ALPHA GENERAL (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00073  1997-08-07  2004-12-29  2005-01-10
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
2005-01-07 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-12-29 0 0.690 0.690 0.700 0.690 0.690 339,000 233,470 0.6887 0.690 0.690 0.700 0.690 0.690 339,000 0.6887 0.00%
2004-12-28 0 0.690 0.690 0.700 0.690 0.700 322,000 221,260 0.6871 0.690 0.690 0.700 0.690 0.700 322,000 0.6871 0.00%
2004-12-24 0 0.690 0.690 0.700 0.690 0.690 13,500 9,095 0.6737 0.690 0.690 0.700 0.690 0.690 13,500 0.6737 0.00%
2004-12-23 0 0.690 0.690 0.700 0.690 0.690 247,000 170,150 0.6889 0.690 0.690 0.700 0.690 0.690 247,000 0.6889 0.00%
2004-12-22 0 0.690 0.690 0.700 0.690 0.690 299,500 204,755 0.6837 0.690 0.690 0.700 0.690 0.690 299,500 0.6837 0.00%
2004-12-21 0 0.690 0.690 0.700 0.690 0.690 938,200 645,635 0.6882 0.690 0.690 0.700 0.690 0.690 938,200 0.6882 0.00%
2004-12-20 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2004-12-17 0 0.690 0.680 0.690 0.680 0.690 48,000 33,040 0.6883 0.690 0.680 0.690 0.680 0.690 48,000 0.6883 1.47%
2004-12-16 0 0.680 0.680 0.690 0.680 0.680 20,000 13,440 0.6720 0.680 0.680 0.690 0.680 0.680 20,000 0.6720 0.00%
2004-12-15 0 0.680 0.680 0.690 0.670 0.680 292,000 198,320 0.6792 0.680 0.680 0.690 0.670 0.680 292,000 0.6792 1.49%
2004-12-14 0 0.670 0.670 0.690 - - 7,000 4,410 0.6300 0.670 0.670 0.690 - - 7,000 0.6300 0.00%
2004-12-13 0 0.670 0.670 - 0.670 0.680 27,000 18,130 0.6715 0.670 0.670 - 0.670 0.680 27,000 0.6715 0.00%
2004-12-10 0 0.670 0.670 0.680 0.670 0.670 62,000 41,300 0.6661 0.670 0.670 0.680 0.670 0.670 62,000 0.6661 0.00%
2004-12-09 0 0.670 0.670 0.680 0.670 0.670 424,000 287,760 0.6787 0.670 0.670 0.680 0.670 0.670 424,000 0.6787 0.00%
2004-12-08 0 0.670 0.670 0.680 0.670 0.670 364,000 243,720 0.6696 0.670 0.670 0.680 0.670 0.670 364,000 0.6696 0.00%
2004-12-07 0 0.670 0.670 0.680 - - 0 0 - 0.670 0.670 0.680 - - 0 - 0.00%
2004-12-06 0 0.670 0.670 0.680 0.670 0.670 8,000 5,360 0.6700 0.670 0.670 0.680 0.670 0.670 8,000 0.6700 0.00%
2004-12-03 0 0.670 0.670 0.680 0.670 0.670 196,500 131,430 0.6689 0.670 0.670 0.680 0.670 0.670 196,500 0.6689 0.00%
2004-12-02 0 0.670 0.670 0.680 0.670 0.670 138,500 92,695 0.6693 0.670 0.670 0.680 0.670 0.670 138,500 0.6693 0.00%
2004-12-01 0 0.670 0.670 0.680 - - 0 0 - 0.670 0.670 0.680 - - 0 - 0.00%
2004-11-30 0 0.670 0.670 0.680 0.670 0.670 214,600 143,518 0.6688 0.670 0.670 0.680 0.670 0.670 214,600 0.6688 0.00%
2004-11-29 0 0.670 0.670 0.680 0.670 0.670 131,000 87,620 0.6689 0.670 0.670 0.680 0.670 0.670 131,000 0.6689 1.52%
2004-11-26 0 0.660 0.660 0.670 0.660 0.660 622,100 410,022 0.6591 0.660 0.660 0.670 0.660 0.660 622,100 0.6591 0.00%
2004-11-25 0 0.660 0.660 0.670 0.660 0.660 29,000 18,750 0.6466 0.660 0.660 0.670 0.660 0.660 29,000 0.6466 0.00%
2004-11-24 0 0.660 0.660 0.680 0.660 0.660 10,000 6,540 0.6540 0.660 0.660 0.680 0.660 0.660 10,000 0.6540 0.00%
2004-11-23 0 0.660 0.660 0.680 0.660 0.660 461,000 303,810 0.6590 0.660 0.660 0.680 0.660 0.660 461,000 0.6590 0.00%
2004-11-22 0 0.660 0.660 0.670 0.660 0.660 41,000 27,020 0.6590 0.660 0.660 0.670 0.660 0.660 41,000 0.6590 0.00%
2004-11-19 0 0.660 0.660 0.670 0.660 0.660 373,500 246,345 0.6596 0.660 0.660 0.670 0.660 0.660 373,500 0.6596 0.00%
2004-11-18 0 0.660 0.660 0.670 0.660 0.660 28,500 18,630 0.6537 0.660 0.660 0.670 0.660 0.660 28,500 0.6537 0.00%
2004-11-17 0 0.660 0.660 0.670 - - 5,000 3,100 0.6200 0.660 0.660 0.670 - - 5,000 0.6200 0.00%
2004-11-16 0 0.660 0.660 0.670 - - 0 0 - 0.660 0.660 0.670 - - 0 - 0.00%
2004-11-15 0 0.660 0.660 0.670 0.660 0.670 327,300 217,166 0.6635 0.660 0.660 0.670 0.660 0.670 327,300 0.6635 -1.49%
2004-11-12 0 0.670 0.670 0.680 0.670 0.670 92,000 61,480 0.6683 0.670 0.670 0.680 0.670 0.670 92,000 0.6683 0.00%
2004-11-11 0 0.670 0.660 0.670 0.670 0.670 96,000 64,320 0.6700 0.670 0.660 0.670 0.670 0.670 96,000 0.6700 0.00%
2004-11-10 0 0.670 0.670 0.680 0.660 0.670 469,000 312,620 0.6666 0.670 0.670 0.680 0.660 0.670 469,000 0.6666 1.52%
2004-11-09 0 0.660 0.660 0.670 0.660 0.660 139,500 91,725 0.6575 0.660 0.660 0.670 0.660 0.660 139,500 0.6575 -1.49%
2004-11-08 0 0.670 0.660 0.680 0.660 0.670 103,500 68,570 0.6625 0.670 0.660 0.680 0.660 0.670 103,500 0.6625 1.52%
2004-11-05 0 0.660 0.660 0.670 0.660 0.670 152,800 101,376 0.6635 0.660 0.660 0.670 0.660 0.670 152,800 0.6635 0.00%
2004-11-04 0 0.660 0.660 0.670 0.660 0.660 618,000 407,800 0.6599 0.660 0.660 0.670 0.660 0.660 618,000 0.6599 0.00%
2004-11-03 0 0.660 0.660 0.670 0.660 0.660 38,000 24,840 0.6537 0.660 0.660 0.670 0.660 0.660 38,000 0.6537 0.00%
2004-11-02 0 0.660 0.660 0.670 0.660 0.670 1,296,000 858,320 0.6623 0.660 0.660 0.670 0.660 0.670 1,296,000 0.6623 -1.49%
2004-11-01 0 0.670 0.670 0.680 0.670 0.670 51,000 33,730 0.6614 0.670 0.670 0.680 0.670 0.670 51,000 0.6614 0.00%
2004-10-29 0 0.670 0.660 0.680 0.670 0.670 456,500 305,195 0.6686 0.670 0.660 0.680 0.670 0.670 456,500 0.6686 0.00%
2004-10-28 0 0.670 0.660 0.680 0.660 0.670 423,000 282,600 0.6681 0.670 0.660 0.680 0.660 0.670 423,000 0.6681 1.52%
2004-10-27 0 0.660 0.660 0.670 0.660 0.660 457,500 300,750 0.6574 0.660 0.660 0.670 0.660 0.660 457,500 0.6574 0.00%
2004-10-26 0 0.660 0.660 0.670 0.660 0.660 106,800 70,056 0.6560 0.660 0.660 0.670 0.660 0.660 106,800 0.6560 0.00%
2004-10-25 0 0.660 0.660 0.670 0.660 0.660 306,000 201,000 0.6569 0.660 0.660 0.670 0.660 0.660 306,000 0.6569 0.00%
2004-10-21 0 0.660 0.660 0.670 0.660 0.660 901,500 594,450 0.6594 0.660 0.660 0.670 0.660 0.660 901,500 0.6594 0.00%
2004-10-20 0 0.660 0.660 0.670 0.660 0.660 553,800 364,796 0.6587 0.660 0.660 0.670 0.660 0.660 553,800 0.6587 0.00%
2004-10-19 0 0.660 0.660 0.670 0.660 0.670 1,046,000 688,960 0.6587 0.660 0.660 0.670 0.660 0.670 1,046,000 0.6587 0.00%
2004-10-18 0 0.660 0.660 0.670 0.660 0.660 1,579,000 1,039,660 0.6584 0.660 0.660 0.670 0.660 0.660 1,579,000 0.6584 1.54%
2004-10-15 0 0.650 0.650 0.660 0.640 0.660 5,468,700 3,581,762 0.6550 0.650 0.650 0.660 0.640 0.660 5,468,700 0.6550 -1.52%
2004-10-14 0 0.660 0.660 0.670 0.650 0.690 5,953,400 3,921,478 0.6587 0.660 0.660 0.670 0.650 0.690 5,953,400 0.6587 112.90%
2004-10-13 1 - - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2004-10-11 0 0.310 0.310 0.320 0.310 0.320 121,000 38,440 0.3177 0.310 0.310 0.320 0.310 0.320 121,000 0.3177 1.64%
2004-10-08 0 0.305 0.300 0.310 0.280 0.325 460,000 139,760 0.3038 0.305 0.300 0.310 0.280 0.325 460,000 0.3038 1.67%
2004-10-07 0 0.300 0.285 0.300 0.285 0.300 100,000 29,600 0.2960 0.300 0.285 0.300 0.285 0.300 100,000 0.2960 7.14%
2004-10-06 0 0.280 0.280 0.300 0.280 0.280 77,000 21,460 0.2787 0.280 0.280 0.300 0.280 0.280 77,000 0.2787 -5.08%
2004-10-05 0 0.295 0.275 0.300 - - 1,000 250 0.2500 0.295 0.275 0.300 - - 1,000 0.2500 0.00%
2004-10-04 0 0.295 0.270 0.320 - - 0 0 - 0.295 0.270 0.320 - - 0 - 0.00%
2004-09-30 0 0.295 0.270 0.300 0.295 0.300 120,000 35,800 0.2983 0.295 0.270 0.300 0.295 0.300 120,000 0.2983 -3.28%
2004-09-28 0 0.305 0.270 0.315 - - 0 0 - 0.305 0.270 0.315 - - 0 - 0.00%
2004-09-27 0 0.305 0.290 0.315 0.305 0.320 112,000 35,640 0.3182 0.305 0.290 0.315 0.305 0.320 112,000 0.3182 1.67%
2004-09-24 0 0.300 0.290 0.310 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2004-09-23 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2004-09-22 0 0.300 0.290 0.320 - - 0 0 - 0.300 0.290 0.320 - - 0 - 0.00%
2004-09-21 0 0.300 0.290 0.310 0.300 0.300 96,000 28,800 0.3000 0.300 0.290 0.310 0.300 0.300 96,000 0.3000 3.45%
2004-09-20 0 0.290 0.290 0.320 0.290 0.290 15,000 4,210 0.2807 0.290 0.290 0.320 0.290 0.290 15,000 0.2807 -1.69%
2004-09-17 0 0.295 0.295 0.300 0.295 0.300 88,000 26,000 0.2955 0.295 0.295 0.300 0.295 0.300 88,000 0.2955 1.72%
2004-09-16 0 0.290 0.280 0.290 0.290 0.300 250,000 74,460 0.2978 0.290 0.280 0.290 0.290 0.300 250,000 0.2978 0.00%
2004-09-15 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 0.00%
2004-09-14 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2004-09-13 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2004-09-10 0 0.290 0.290 0.310 0.290 0.290 8,000 2,320 0.2900 0.290 0.290 0.310 0.290 0.290 8,000 0.2900 -3.33%
2004-09-09 0 0.300 0.290 0.310 0.300 0.300 312,000 93,600 0.3000 0.300 0.290 0.310 0.300 0.300 312,000 0.3000 0.00%
2004-09-08 0 0.300 0.300 0.320 0.300 0.300 8,000 2,400 0.3000 0.300 0.300 0.320 0.300 0.300 8,000 0.3000 -1.64%
2004-09-07 0 0.305 0.300 0.320 0.305 0.305 15,000 4,400 0.2933 0.305 0.300 0.320 0.305 0.305 15,000 0.2933 -4.69%
2004-09-06 0 0.320 0.300 0.320 - - 5,000 1,400 0.2800 0.320 0.300 0.320 - - 5,000 0.2800 0.00%
2004-09-03 0 0.320 0.305 0.320 0.305 0.320 392,000 122,280 0.3119 0.320 0.305 0.320 0.305 0.320 392,000 0.3119 4.92%
2004-09-02 0 0.305 0.290 0.310 - - 2,000 540 0.2700 0.305 0.290 0.310 - - 2,000 0.2700 0.00%
2004-09-01 0 0.305 0.305 0.320 0.305 0.375 1,545,000 494,245 0.3199 0.305 0.305 0.320 0.305 0.375 1,545,000 0.3199 5.17%
2004-08-31 0 0.290 0.265 0.310 - - 0 0 - 0.290 0.265 0.310 - - 0 - 0.00%
2004-08-30 0 0.290 0.270 0.310 0.290 0.290 48,000 13,920 0.2900 0.290 0.270 0.310 0.290 0.290 48,000 0.2900 -4.92%
2004-08-27 0 0.305 0.305 0.310 0.305 0.320 321,000 99,250 0.3092 0.305 0.305 0.310 0.305 0.320 321,000 0.3092 0.00%
2004-08-26 0 0.305 0.305 0.310 0.300 0.310 233,000 70,000 0.3004 0.305 0.305 0.310 0.300 0.310 233,000 0.3004 0.00%
2004-08-25 0 0.305 0.305 0.310 0.300 0.305 303,500 91,980 0.3031 0.305 0.305 0.310 0.300 0.305 303,500 0.3031 0.00%
2004-08-24 0 0.305 0.305 0.310 0.300 0.320 985,000 306,350 0.3110 0.305 0.305 0.310 0.300 0.320 985,000 0.3110 -1.61%
2004-08-23 0 0.310 0.300 0.310 0.290 0.310 176,000 53,280 0.3027 0.310 0.300 0.310 0.290 0.310 176,000 0.3027 3.33%
2004-08-20 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2004-08-19 0 0.300 0.300 0.310 0.300 0.300 10,000 2,960 0.2960 0.300 0.300 0.310 0.300 0.300 10,000 0.2960 3.45%
2004-08-18 0 0.290 0.280 0.305 0.290 0.290 96,000 27,840 0.2900 0.290 0.280 0.305 0.290 0.290 96,000 0.2900 -4.92%
2004-08-17 0 0.305 0.305 0.310 0.295 0.305 643,000 192,970 0.3001 0.305 0.305 0.310 0.295 0.305 643,000 0.3001 3.39%
2004-08-16 0 0.295 0.285 0.295 0.270 0.300 238,000 68,680 0.2886 0.295 0.285 0.295 0.270 0.300 238,000 0.2886 1.72%
2004-08-13 0 0.290 0.260 0.290 0.290 0.290 98,000 28,360 0.2894 0.290 0.260 0.290 0.290 0.290 98,000 0.2894 0.00%
2004-08-12 0 0.290 0.275 0.300 - - 0 0 - 0.290 0.275 0.300 - - 0 - 0.00%
2004-08-11 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -3.33%
2004-08-10 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2004-08-09 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2004-08-06 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2004-08-05 0 0.300 0.280 0.300 0.300 0.300 80,000 24,000 0.3000 0.300 0.280 0.300 0.300 0.300 80,000 0.3000 7.14%
2004-08-04 0 0.280 0.280 0.310 0.265 0.310 280,000 78,800 0.2814 0.280 0.280 0.310 0.265 0.310 280,000 0.2814 -6.67%
2004-08-03 0 0.300 0.285 0.315 0.300 0.300 298,000 89,320 0.2997 0.300 0.285 0.315 0.300 0.300 298,000 0.2997 -1.64%
2004-08-02 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 1.67%
2004-07-30 0 0.300 0.290 0.315 0.300 0.300 8,000 2,400 0.3000 0.300 0.290 0.315 0.300 0.300 8,000 0.3000 -4.76%
2004-07-29 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - -3.08%
2004-07-28 0 0.325 0.300 0.325 0.325 0.325 80,000 26,000 0.3250 0.325 0.300 0.325 0.325 0.325 80,000 0.3250 3.17%
2004-07-27 0 0.315 0.315 0.325 0.305 0.325 288,000 91,520 0.3178 0.315 0.315 0.325 0.305 0.325 288,000 0.3178 8.62%
2004-07-26 0 0.290 0.280 0.350 - - 2,500 650 0.2600 0.290 0.280 0.350 - - 2,500 0.2600 0.00%
2004-07-23 0 0.290 0.290 0.335 0.290 0.290 10,000 2,860 0.2860 0.290 0.290 0.335 0.290 0.290 10,000 0.2860 -10.77%
2004-07-22 0 0.325 0.300 0.335 0.325 0.325 96,000 31,200 0.3250 0.325 0.300 0.335 0.325 0.325 96,000 0.3250 3.17%
2004-07-21 0 0.315 0.310 0.320 0.280 0.315 473,000 140,550 0.2971 0.315 0.310 0.320 0.280 0.315 473,000 0.2971 0.00%
2004-07-20 0 0.315 0.315 0.380 0.280 0.280 20,000 5,480 0.2740 0.315 0.315 0.380 0.280 0.280 20,000 0.2740 -10.00%
2004-07-19 0 0.350 - 0.360 - - 0 0 - 0.350 - 0.360 - - 0 - 0.00%
2004-07-16 0 0.350 - 0.365 - - 0 0 - 0.350 - 0.365 - - 0 - 0.00%
2004-07-15 0 0.350 - 0.365 - - 0 0 - 0.350 - 0.365 - - 0 - 0.00%
2004-07-14 0 0.350 - 0.380 - - 0 0 - 0.350 - 0.380 - - 0 - 0.00%
2004-07-13 0 0.350 - 0.370 - - 0 0 - 0.350 - 0.370 - - 0 - 0.00%
2004-07-12 0 0.350 - 0.370 - - 0 0 - 0.350 - 0.370 - - 0 - 0.00%
2004-07-09 0 0.350 0.300 0.355 0.335 0.350 168,000 58,080 0.3457 0.350 0.300 0.355 0.335 0.350 168,000 0.3457 4.48%
2004-07-08 0 0.335 0.285 0.335 - - 0 0 - 0.335 0.285 0.335 - - 0 - 0.00%
2004-07-07 0 0.335 0.285 0.335 - - 0 0 - 0.335 0.285 0.335 - - 0 - 0.00%
2004-07-06 0 0.335 0.285 0.335 - - 0 0 - 0.335 0.285 0.335 - - 0 - 0.00%
2004-07-05 0 0.335 0.295 0.335 - - 0 0 - 0.335 0.295 0.335 - - 0 - 0.00%
2004-07-02 0 0.335 0.295 0.350 - - 0 0 - 0.335 0.295 0.350 - - 0 - 0.00%
2004-06-30 0 0.335 0.305 0.350 0.305 0.335 336,000 106,200 0.3161 0.335 0.305 0.350 0.305 0.335 336,000 0.3161 15.52%
2004-06-29 0 0.290 0.285 0.305 - - 0 0 - 0.290 0.285 0.305 - - 0 - 0.00%
2004-06-28 0 0.290 0.290 0.305 0.275 0.275 50,000 13,700 0.2740 0.290 0.290 0.305 0.275 0.275 50,000 0.2740 3.57%
2004-06-25 0 0.280 0.280 0.300 0.220 0.285 111,000 30,521 0.2750 0.280 0.280 0.300 0.220 0.285 111,000 0.2750 1.82%
2004-06-24 0 0.275 0.250 0.305 - - 0 0 - 0.275 0.250 0.305 - - 0 - 0.00%
2004-06-23 0 0.275 0.275 0.305 0.260 0.270 58,000 15,120 0.2607 0.275 0.275 0.305 0.260 0.270 58,000 0.2607 -1.79%
2004-06-21 0 0.280 0.250 0.280 - - 11,000 2,690 0.2445 0.280 0.250 0.280 - - 11,000 0.2445 -8.20%
2004-06-18 0 0.305 0.285 0.315 0.250 0.305 824,000 238,160 0.2890 0.305 0.285 0.315 0.250 0.305 824,000 0.2890 0.00%
2004-06-17 0 0.305 0.285 0.335 - - 0 0 - 0.305 0.285 0.335 - - 0 - 0.00%
2004-06-16 0 0.305 0.305 0.320 0.300 0.305 35,000 10,560 0.3017 0.305 0.305 0.320 0.300 0.305 35,000 0.3017 -3.17%
2004-06-15 0 0.315 0.285 0.335 - - 0 0 - 0.315 0.285 0.335 - - 0 - 0.00%
2004-06-14 0 0.315 0.295 0.335 - - 7,600 2,128 0.2800 0.315 0.295 0.335 - - 7,600 0.2800 0.00%
2004-06-11 0 0.315 0.285 0.335 - - 0 0 - 0.315 0.285 0.335 - - 0 - 0.00%
2004-06-10 0 0.315 0.285 0.330 - - 0 0 - 0.315 0.285 0.330 - - 0 - 0.00%
2004-06-09 0 0.315 0.315 0.325 0.315 0.315 8,000 2,520 0.3150 0.315 0.315 0.325 0.315 0.315 8,000 0.3150 -4.55%
2004-06-08 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - 0.00%
2004-06-07 0 0.330 0.330 0.335 0.300 0.300 15,800 4,584 0.2901 0.330 0.330 0.335 0.300 0.300 15,800 0.2901 13.79%
2004-06-04 0 0.290 0.290 0.330 0.285 0.315 272,000 80,680 0.2966 0.290 0.290 0.330 0.285 0.315 272,000 0.2966 -10.77%
2004-06-03 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - -2.99%
2004-06-02 0 0.335 0.315 0.340 - - 0 0 - 0.335 0.315 0.340 - - 0 - 0.00%
2004-06-01 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - -4.29%
2004-05-31 0 0.350 0.350 - 0.310 0.320 139,000 44,240 0.3183 0.350 0.350 - 0.310 0.320 139,000 0.3183 9.38%
2004-05-28 0 0.320 0.300 0.325 - - 0 0 - 0.320 0.300 0.325 - - 0 - -1.54%
2004-05-27 0 0.325 0.300 0.330 - - 0 0 - 0.325 0.300 0.330 - - 0 - 0.00%
2004-05-25 0 0.325 0.325 0.330 0.310 0.325 588,000 183,960 0.3129 0.325 0.325 0.330 0.310 0.325 588,000 0.3129 -2.99%
2004-05-24 0 0.335 0.315 0.335 0.320 0.350 285,000 94,240 0.3307 0.335 0.315 0.335 0.320 0.350 285,000 0.3307 9.84%
2004-05-21 0 0.305 0.305 0.320 0.300 0.300 24,000 7,200 0.3000 0.305 0.305 0.320 0.300 0.300 24,000 0.3000 1.67%
2004-05-20 0 0.300 0.250 0.320 - - 0 0 - 0.300 0.250 0.320 - - 0 - 0.00%
2004-05-19 0 0.300 0.280 0.320 0.300 0.300 50,000 14,900 0.2980 0.300 0.280 0.320 0.300 0.300 50,000 0.2980 0.00%
2004-05-18 0 0.300 0.265 0.310 - - 0 0 - 0.300 0.265 0.310 - - 0 - 0.00%
2004-05-17 0 0.300 0.285 0.310 0.300 0.300 200,000 60,000 0.3000 0.300 0.285 0.310 0.300 0.300 200,000 0.3000 -9.09%
2004-05-14 0 0.330 0.320 0.335 0.310 0.345 160,000 53,320 0.3333 0.330 0.320 0.335 0.310 0.345 160,000 0.3333 8.20%
2004-05-13 0 0.305 0.280 0.350 0.305 0.305 96,000 29,280 0.3050 0.305 0.280 0.350 0.305 0.305 96,000 0.3050 -11.59%
2004-05-12 0 0.345 0.335 0.350 - - 72,000 24,480 0.3400 0.345 0.335 0.350 - - 72,000 0.3400 0.00%
2004-05-11 0 0.345 0.330 0.370 - - 0 0 - 0.345 0.330 0.370 - - 0 - 0.00%
2004-05-10 0 0.345 0.300 0.360 0.330 0.345 192,000 64,800 0.3375 0.345 0.300 0.360 0.330 0.345 192,000 0.3375 -4.17%
2004-05-07 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 2.86%
2004-05-06 0 0.350 0.350 0.380 - - 1,000 325 0.3250 0.350 0.350 0.380 - - 1,000 0.3250 4.48%
2004-05-05 0 0.335 0.300 0.380 - - 0 0 - 0.335 0.300 0.380 - - 0 - 0.00%
2004-05-04 0 0.335 0.300 0.375 - - 0 0 - 0.335 0.300 0.375 - - 0 - 0.00%
2004-05-03 0 0.335 0.280 0.375 - - 0 0 - 0.335 0.280 0.375 - - 0 - 0.00%
2004-04-30 0 0.335 - 0.375 - - 0 0 - 0.335 - 0.375 - - 0 - 0.00%
2004-04-29 0 0.335 0.315 - 0.335 0.335 8,000 2,680 0.3350 0.335 0.315 - 0.335 0.335 8,000 0.3350 0.00%
2004-04-28 0 0.335 0.335 0.355 - - 8,000 2,555 0.3194 0.335 0.335 0.355 - - 8,000 0.3194 0.00%
2004-04-27 0 0.335 0.335 0.365 0.285 0.335 176,000 54,720 0.3109 0.335 0.335 0.365 0.285 0.335 176,000 0.3109 0.00%
2004-04-26 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - -4.29%
2004-04-23 0 0.350 0.340 0.375 - - 0 0 - 0.350 0.340 0.375 - - 0 - 0.00%
2004-04-22 0 0.350 0.330 0.375 - - 0 0 - 0.350 0.330 0.375 - - 0 - 0.00%
2004-04-21 0 0.350 0.330 0.375 0.350 0.350 144,000 50,400 0.3500 0.350 0.330 0.375 0.350 0.350 144,000 0.3500 0.00%
2004-04-20 0 0.350 0.345 0.370 0.350 0.350 8,000 2,800 0.3500 0.350 0.345 0.370 0.350 0.350 8,000 0.3500 -4.11%
2004-04-19 0 0.365 0.400 0.405 - - 0 0 - 0.365 0.400 0.405 - - 0 - 2.82%
2004-04-16 0 0.355 0.355 0.385 0.355 0.355 25,000 8,850 0.3540 0.355 0.355 0.385 0.355 0.355 25,000 0.3540 1.43%
2004-04-15 0 0.350 0.350 0.355 0.350 0.350 8,000 2,800 0.3500 0.350 0.350 0.355 0.350 0.350 8,000 0.3500 -6.67%
2004-04-14 0 0.375 0.365 0.385 - - 0 0 - 0.375 0.365 0.385 - - 0 - 0.00%
2004-04-13 0 0.375 0.370 0.385 0.375 0.375 120,000 45,000 0.3750 0.375 0.370 0.385 0.375 0.375 120,000 0.3750 -2.60%
2004-04-08 0 0.385 0.385 0.390 0.370 0.370 240,000 88,800 0.3700 0.385 0.385 0.390 0.370 0.370 240,000 0.3700 1.32%
2004-04-07 0 0.380 0.370 0.380 - - 25,000 9,480 0.3792 0.380 0.370 0.380 - - 25,000 0.3792 0.00%
2004-04-06 0 0.380 0.370 0.380 0.370 0.380 816,000 308,080 0.3775 0.380 0.370 0.380 0.370 0.380 816,000 0.3775 0.00%
2004-04-02 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2004-04-01 0 0.380 0.375 0.380 0.405 0.405 8,000 3,240 0.4050 0.380 0.375 0.380 0.405 0.405 8,000 0.4050 -6.17%
2004-03-31 0 0.405 0.405 0.410 0.400 0.400 60,000 23,900 0.3983 0.405 0.405 0.410 0.400 0.400 60,000 0.3983 1.25%
2004-03-30 0 0.400 0.400 0.410 0.400 0.400 122,000 48,740 0.3995 0.400 0.400 0.410 0.400 0.400 122,000 0.3995 -1.23%
2004-03-29 0 0.405 0.405 0.420 0.405 0.410 173,699 70,326 0.4049 0.405 0.405 0.420 0.405 0.410 173,699 0.4049 -2.41%
2004-03-26 0 0.415 0.415 0.420 0.415 0.430 554,000 234,150 0.4227 0.415 0.415 0.420 0.415 0.430 554,000 0.4227 -1.19%
2004-03-25 0 0.420 0.410 0.425 0.405 0.435 2,858,700 1,200,810 0.4201 0.420 0.410 0.425 0.405 0.435 2,858,700 0.4201 5.00%
2004-03-24 0 0.400 0.395 0.410 0.400 0.400 13,000 5,025 0.3865 0.400 0.395 0.410 0.400 0.400 13,000 0.3865 0.00%
2004-03-23 0 0.400 0.400 0.420 0.400 0.420 744,000 307,920 0.4139 0.400 0.400 0.420 0.400 0.420 744,000 0.4139 0.00%
2004-03-22 0 0.400 0.400 0.420 0.400 0.400 59,000 23,495 0.3982 0.400 0.400 0.420 0.400 0.400 59,000 0.3982 0.00%
2004-03-19 0 0.400 0.400 0.410 0.400 0.400 306,000 121,740 0.3978 0.400 0.400 0.410 0.400 0.400 306,000 0.3978 3.90%
2004-03-18 0 0.385 0.385 0.400 0.385 0.385 25,000 9,600 0.3840 0.385 0.385 0.400 0.385 0.385 25,000 0.3840 -4.94%
2004-03-17 0 0.405 0.390 0.410 0.400 0.420 600,500 242,460 0.4038 0.405 0.390 0.410 0.400 0.420 600,500 0.4038 5.19%
2004-03-16 0 0.385 0.385 0.410 0.380 0.420 1,122,000 448,680 0.3999 0.385 0.385 0.410 0.380 0.420 1,122,000 0.3999 1.32%
2004-03-15 0 0.380 0.380 0.395 0.345 0.395 1,123,000 419,190 0.3733 0.380 0.380 0.395 0.345 0.395 1,123,000 0.3733 5.56%
2004-03-12 0 0.360 0.345 0.360 0.330 0.365 308,000 107,780 0.3499 0.360 0.345 0.360 0.330 0.365 308,000 0.3499 0.00%
2004-03-11 0 0.360 0.360 0.385 0.360 0.360 88,000 31,680 0.3600 0.360 0.360 0.385 0.360 0.360 88,000 0.3600 -1.37%
2004-03-10 0 0.365 0.360 0.390 0.365 0.365 95,000 34,500 0.3632 0.365 0.360 0.390 0.365 0.365 95,000 0.3632 -1.35%
2004-03-09 0 0.370 0.365 0.370 - - 0 0 - 0.370 0.365 0.370 - - 0 - -3.90%
2004-03-08 0 0.385 0.365 0.385 0.370 0.385 528,000 198,880 0.3767 0.385 0.365 0.385 0.370 0.385 528,000 0.3767 10.00%
2004-03-05 0 0.350 0.340 0.370 0.350 0.385 234,500 85,010 0.3625 0.350 0.340 0.370 0.350 0.385 234,500 0.3625 11.11%
2004-03-04 0 0.315 0.315 0.350 0.305 0.350 288,000 92,880 0.3225 0.315 0.315 0.350 0.305 0.350 288,000 0.3225 -10.00%
2004-03-03 0 0.350 0.350 0.365 0.350 0.350 36,000 12,520 0.3478 0.350 0.350 0.365 0.350 0.350 36,000 0.3478 -4.11%
2004-03-02 0 0.365 0.365 0.375 0.365 0.370 232,000 85,120 0.3669 0.365 0.365 0.375 0.365 0.370 232,000 0.3669 -2.67%
2004-03-01 0 0.375 0.370 0.375 0.375 0.375 152,000 57,000 0.3750 0.375 0.370 0.375 0.375 0.375 152,000 0.3750 -1.32%
2004-02-27 0 0.380 0.380 0.390 0.380 0.380 58,000 21,980 0.3790 0.380 0.380 0.390 0.380 0.380 58,000 0.3790 0.00%
2004-02-26 0 0.380 0.380 0.385 0.380 0.385 307,876 117,157 0.3805 0.380 0.380 0.385 0.380 0.385 307,876 0.3805 -1.30%
2004-02-25 0 0.385 0.375 0.385 0.385 0.385 224,000 86,240 0.3850 0.385 0.375 0.385 0.385 0.385 224,000 0.3850 4.05%
2004-02-24 0 0.370 0.370 0.380 0.370 0.370 112,000 41,440 0.3700 0.370 0.370 0.380 0.370 0.370 112,000 0.3700 -3.90%
2004-02-23 0 0.385 0.380 0.390 0.385 0.395 680,000 263,800 0.3879 0.385 0.380 0.390 0.385 0.395 680,000 0.3879 -1.28%
2004-02-20 0 0.390 0.390 0.395 0.385 0.390 281,000 108,360 0.3856 0.390 0.390 0.395 0.385 0.390 281,000 0.3856 0.00%
2004-02-19 0 0.390 0.385 0.405 0.390 0.400 998,000 395,660 0.3965 0.390 0.385 0.405 0.390 0.400 998,000 0.3965 0.00%
2004-02-18 0 0.390 0.390 0.400 0.390 0.390 482,000 187,940 0.3899 0.390 0.390 0.400 0.390 0.390 482,000 0.3899 0.00%
2004-02-17 0 0.390 0.390 0.400 0.375 0.425 1,013,000 406,415 0.4012 0.390 0.390 0.400 0.375 0.425 1,013,000 0.4012 4.00%
2004-02-16 0 0.375 0.370 0.380 0.375 0.400 400,000 153,800 0.3845 0.375 0.370 0.380 0.375 0.400 400,000 0.3845 -3.85%
2004-02-13 0 0.390 0.375 0.400 0.370 0.390 220,000 83,440 0.3793 0.390 0.375 0.400 0.370 0.390 220,000 0.3793 5.41%
2004-02-12 0 0.370 0.365 0.390 0.360 0.370 265,000 95,620 0.3608 0.370 0.365 0.390 0.360 0.370 265,000 0.3608 -6.33%
2004-02-11 0 0.395 0.390 0.405 0.380 0.420 3,177,900 1,267,736 0.3989 0.395 0.390 0.405 0.380 0.420 3,177,900 0.3989 5.33%
2004-02-10 0 0.375 0.370 0.375 0.330 0.405 5,123,000 1,792,240 0.3498 0.375 0.370 0.375 0.330 0.405 5,123,000 0.3498 13.64%
2004-02-09 0 0.330 0.320 0.330 0.310 0.330 529,000 169,480 0.3204 0.330 0.320 0.330 0.310 0.330 529,000 0.3204 6.45%
2004-02-06 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 1.64%
2004-02-05 0 0.305 0.305 0.315 - - 0 0 - 0.305 0.305 0.315 - - 0 - 0.00%
2004-02-04 0 0.305 0.305 0.320 0.300 0.310 120,000 36,160 0.3013 0.305 0.305 0.320 0.300 0.310 120,000 0.3013 -1.61%
2004-02-03 0 0.310 0.300 0.320 0.310 0.310 186,000 57,460 0.3089 0.310 0.300 0.320 0.310 0.310 186,000 0.3089 -1.59%
2004-02-02 0 0.315 0.320 0.330 0.315 0.320 219,500 69,775 0.3179 0.315 0.320 0.330 0.315 0.320 219,500 0.3179 -1.56%
2004-01-30 0 0.320 0.320 0.330 0.320 0.320 576,000 184,320 0.3200 0.320 0.320 0.330 0.320 0.320 576,000 0.3200 0.00%
2004-01-29 0 0.320 0.310 0.330 0.320 0.320 160,000 51,200 0.3200 0.320 0.310 0.330 0.320 0.320 160,000 0.3200 0.00%
2004-01-28 0 0.320 0.310 0.325 0.310 0.330 460,500 147,040 0.3193 0.320 0.310 0.325 0.310 0.330 460,500 0.3193 3.23%
2004-01-27 0 0.310 0.310 0.330 0.295 0.325 1,237,000 385,940 0.3120 0.310 0.310 0.330 0.295 0.325 1,237,000 0.3120 6.90%
2004-01-26 0 0.290 0.280 0.295 0.280 0.290 346,000 100,190 0.2896 0.290 0.280 0.295 0.280 0.290 346,000 0.2896 3.57%
2004-01-21 0 0.280 - 0.290 - - 7,476 1,869 0.2500 0.280 - 0.290 - - 7,476 0.2500 0.00%
2004-01-20 0 0.280 0.270 0.290 0.270 0.280 70,000 19,340 0.2763 0.280 0.270 0.290 0.270 0.280 70,000 0.2763 0.00%
2004-01-19 0 0.280 0.275 0.280 0.280 0.285 191,900 54,255 0.2827 0.280 0.275 0.280 0.280 0.285 191,900 0.2827 0.00%
2004-01-16 0 0.280 0.275 0.285 0.275 0.280 416,000 115,680 0.2781 0.280 0.275 0.285 0.275 0.280 416,000 0.2781 3.70%
2004-01-15 0 0.270 0.265 0.270 - - 0 0 - 0.270 0.265 0.270 - - 0 - -3.57%
2004-01-14 0 0.280 0.270 0.280 0.270 0.280 160,000 44,720 0.2795 0.280 0.270 0.280 0.270 0.280 160,000 0.2795 3.70%
2004-01-13 0 0.270 0.265 0.270 - - 1,000 240 0.2400 0.270 0.265 0.270 - - 1,000 0.2400 0.00%
2004-01-12 0 0.270 0.270 0.280 0.265 0.280 366,500 100,880 0.2753 0.270 0.270 0.280 0.265 0.280 366,500 0.2753 -5.26%
2004-01-09 0 0.285 0.260 0.285 0.250 0.285 1,400,000 376,720 0.2691 0.285 0.260 0.285 0.250 0.285 1,400,000 0.2691 0.00%
2004-01-08 0 0.285 0.285 0.290 0.285 0.285 101,000 28,660 0.2838 0.285 0.285 0.290 0.285 0.285 101,000 0.2838 0.00%
2004-01-07 0 0.285 0.275 0.285 0.280 0.285 240,000 68,000 0.2833 0.285 0.275 0.285 0.280 0.285 240,000 0.2833 -5.00%
2004-01-06 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2004-01-05 0 0.300 0.280 0.300 0.280 0.300 136,000 40,480 0.2976 0.300 0.280 0.300 0.280 0.300 136,000 0.2976 11.11%
2004-01-02 0 0.270 0.270 0.290 0.265 0.265 21,000 5,390 0.2567 0.270 0.270 0.290 0.265 0.265 21,000 0.2567 1.89%
2003-12-31 0 0.265 0.265 0.290 0.260 0.280 592,000 159,400 0.2693 0.265 0.265 0.290 0.260 0.280 592,000 0.2693 -5.36%
2003-12-30 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - -1.75%
2003-12-29 0 0.285 0.265 0.285 - - 5,000 1,200 0.2400 0.285 0.265 0.285 - - 5,000 0.2400 -5.00%
2003-12-24 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2003-12-23 0 0.300 0.280 0.300 0.285 0.300 200,000 58,200 0.2910 0.300 0.280 0.300 0.285 0.300 200,000 0.2910 5.26%
2003-12-22 0 0.285 0.275 0.300 0.270 0.285 1,464,000 406,040 0.2773 0.285 0.275 0.300 0.270 0.285 1,464,000 0.2773 3.64%
2003-12-19 0 0.275 0.275 0.280 0.275 0.275 145,000 39,850 0.2748 0.275 0.275 0.280 0.275 0.275 145,000 0.2748 -1.79%
2003-12-18 0 0.280 0.280 0.290 0.275 0.280 37,500 10,215 0.2724 0.280 0.280 0.290 0.275 0.280 37,500 0.2724 -3.45%
2003-12-17 0 0.290 0.280 0.295 0.280 0.290 317,000 90,620 0.2859 0.290 0.280 0.295 0.280 0.290 317,000 0.2859 5.45%
2003-12-16 0 0.275 0.275 0.285 0.275 0.275 48,000 13,200 0.2750 0.275 0.275 0.285 0.275 0.275 48,000 0.2750 -3.51%
2003-12-15 0 0.285 0.280 0.290 0.265 0.285 370,000 101,600 0.2746 0.285 0.280 0.290 0.265 0.285 370,000 0.2746 3.64%
2003-12-12 0 0.275 0.270 0.285 0.275 0.275 80,000 22,000 0.2750 0.275 0.270 0.285 0.275 0.275 80,000 0.2750 -3.51%
2003-12-11 0 0.285 0.275 0.295 - - 98,500 28,933 0.2937 0.285 0.275 0.295 - - 98,500 0.2937 0.00%
2003-12-10 0 0.285 0.275 0.295 - - 0 0 - 0.285 0.275 0.295 - - 0 - 0.00%
2003-12-09 0 0.285 0.275 0.285 0.280 0.285 41,000 11,620 0.2834 0.285 0.275 0.285 0.280 0.285 41,000 0.2834 1.79%
2003-12-08 0 0.280 0.280 0.290 0.280 0.280 96,000 26,880 0.2800 0.280 0.280 0.290 0.280 0.280 96,000 0.2800 0.00%
2003-12-05 0 0.280 0.280 0.295 0.275 0.285 327,190 91,798 0.2806 0.280 0.280 0.295 0.275 0.285 327,190 0.2806 0.00%
2003-12-04 0 0.280 0.275 0.295 - - 0 0 - 0.280 0.275 0.295 - - 0 - 0.00%
2003-12-03 0 0.280 0.280 0.300 0.280 0.290 69,000 19,380 0.2809 0.280 0.280 0.300 0.280 0.290 69,000 0.2809 0.00%
2003-12-02 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 1.82%
2003-12-01 0 0.275 0.270 0.275 0.290 0.300 62,000 18,000 0.2903 0.275 0.270 0.275 0.290 0.300 62,000 0.2903 -5.17%
2003-11-28 0 0.290 0.290 0.300 0.285 0.295 311,000 91,055 0.2928 0.290 0.290 0.300 0.285 0.295 311,000 0.2928 0.00%
2003-11-27 0 0.290 0.290 0.295 0.280 0.290 480,000 136,200 0.2838 0.290 0.290 0.295 0.280 0.290 480,000 0.2838 -3.33%
2003-11-26 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2003-11-25 0 0.300 0.285 0.305 0.300 0.300 80,000 24,000 0.3000 0.300 0.285 0.305 0.300 0.300 80,000 0.3000 1.69%
2003-11-24 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2003-11-21 0 0.295 0.290 0.300 0.295 0.295 198,800 58,442 0.2940 0.295 0.290 0.300 0.295 0.295 198,800 0.2940 0.00%
2003-11-20 0 0.295 0.290 0.305 - - 5,000 1,350 0.2700 0.295 0.290 0.305 - - 5,000 0.2700 0.00%
2003-11-19 0 0.295 0.290 0.305 0.290 0.295 64,000 18,600 0.2906 0.295 0.290 0.305 0.290 0.295 64,000 0.2906 -1.67%
2003-11-18 0 0.300 0.295 0.300 - - 0 0 - 0.300 0.295 0.300 - - 0 - -3.23%
2003-11-17 0 0.310 0.300 0.310 - - 3,500 980 0.2800 0.310 0.300 0.310 - - 3,500 0.2800 -1.59%
2003-11-14 0 0.315 0.305 0.320 0.305 0.320 780,000 240,200 0.3079 0.315 0.305 0.320 0.305 0.320 780,000 0.3079 5.00%
2003-11-13 0 0.300 0.300 0.305 0.300 0.300 115,500 34,260 0.2966 0.300 0.300 0.305 0.300 0.300 115,500 0.2966 0.00%
2003-11-12 0 0.300 0.290 0.310 0.300 0.300 209,500 62,813 0.2998 0.300 0.290 0.310 0.300 0.300 209,500 0.2998 0.00%
2003-11-11 0 0.300 0.285 0.305 0.290 0.300 200,000 59,120 0.2956 0.300 0.285 0.305 0.290 0.300 200,000 0.2956 3.45%
2003-11-10 0 0.290 0.285 0.305 0.290 0.295 190,000 55,580 0.2925 0.290 0.285 0.305 0.290 0.295 190,000 0.2925 -3.33%
2003-11-07 0 0.300 0.300 0.305 0.295 0.305 375,000 112,325 0.2995 0.300 0.300 0.305 0.295 0.305 375,000 0.2995 0.00%
2003-11-06 0 0.300 0.290 0.310 0.300 0.310 48,000 14,480 0.3017 0.300 0.290 0.310 0.300 0.310 48,000 0.3017 -3.23%
2003-11-05 0 0.310 0.295 0.310 0.300 0.310 457,000 137,950 0.3019 0.310 0.295 0.310 0.300 0.310 457,000 0.3019 5.08%
2003-11-04 0 0.295 0.290 0.300 0.265 0.295 229,000 65,505 0.2860 0.295 0.290 0.300 0.265 0.295 229,000 0.2860 1.72%
2003-11-03 0 0.290 0.290 0.300 0.290 0.290 880,000 254,880 0.2896 0.290 0.290 0.300 0.290 0.290 880,000 0.2896 -1.69%
2003-10-31 0 0.295 0.295 0.305 0.290 0.310 240,000 71,120 0.2963 0.295 0.295 0.305 0.290 0.310 240,000 0.2963 -4.84%
2003-10-30 0 0.310 0.295 0.310 - - 0 0 - 0.310 0.295 0.310 - - 0 - 0.00%
2003-10-29 0 0.310 0.295 0.310 0.300 0.310 651,500 195,745 0.3005 0.310 0.295 0.310 0.300 0.310 651,500 0.3005 6.90%
2003-10-28 0 0.290 0.290 0.300 0.290 0.290 231,000 66,850 0.2894 0.290 0.290 0.300 0.290 0.290 231,000 0.2894 0.00%
2003-10-27 0 0.290 0.290 0.300 0.290 0.300 474,000 140,920 0.2973 0.290 0.290 0.300 0.290 0.300 474,000 0.2973 0.00%
2003-10-24 0 0.290 0.285 0.300 0.280 0.290 456,000 131,840 0.2891 0.290 0.285 0.300 0.280 0.290 456,000 0.2891 5.45%
2003-10-23 0 0.275 0.275 0.290 0.275 0.290 741,000 210,290 0.2838 0.275 0.275 0.290 0.275 0.290 741,000 0.2838 -6.78%
2003-10-22 0 0.295 0.290 0.295 0.290 0.295 132,000 38,800 0.2939 0.295 0.290 0.295 0.290 0.295 132,000 0.2939 -1.67%
2003-10-21 0 0.300 0.290 0.300 0.295 0.300 1,039,000 311,040 0.2994 0.300 0.290 0.300 0.295 0.300 1,039,000 0.2994 3.45%
2003-10-20 0 0.290 0.290 0.300 0.280 0.300 1,240,000 364,640 0.2941 0.290 0.290 0.300 0.280 0.300 1,240,000 0.2941 -1.69%
2003-10-17 0 0.295 0.285 0.295 0.285 0.295 274,301 78,878 0.2876 0.295 0.285 0.295 0.285 0.295 274,301 0.2876 1.72%
2003-10-16 0 0.290 0.285 0.295 0.280 0.290 149,000 42,460 0.2850 0.290 0.285 0.295 0.280 0.290 149,000 0.2850 3.57%
2003-10-15 0 0.280 0.280 0.290 0.280 0.280 21,000 5,780 0.2752 0.280 0.280 0.290 0.280 0.280 21,000 0.2752 -5.08%
2003-10-14 0 0.295 0.285 0.295 0.285 0.295 213,000 62,140 0.2917 0.295 0.285 0.295 0.285 0.295 213,000 0.2917 1.72%
2003-10-13 0 0.290 0.285 0.295 0.285 0.290 587,000 169,435 0.2886 0.290 0.285 0.295 0.285 0.290 587,000 0.2886 1.75%
2003-10-10 0 0.285 0.280 0.290 0.285 0.285 48,000 13,680 0.2850 0.285 0.280 0.290 0.285 0.285 48,000 0.2850 0.00%
2003-10-09 0 0.285 0.280 0.290 0.280 0.285 844,000 238,280 0.2823 0.285 0.280 0.290 0.280 0.285 844,000 0.2823 5.56%
2003-10-08 0 0.270 0.270 0.280 0.270 0.275 53,000 14,410 0.2719 0.270 0.270 0.280 0.270 0.275 53,000 0.2719 0.00%
2003-10-07 0 0.270 0.270 0.280 0.270 0.290 932,000 261,520 0.2806 0.270 0.270 0.280 0.270 0.290 932,000 0.2806 -3.57%
2003-10-06 0 0.280 0.280 0.285 0.270 0.285 762,000 213,820 0.2806 0.280 0.280 0.285 0.270 0.285 762,000 0.2806 3.70%
2003-10-03 0 0.270 0.265 0.280 0.270 0.275 96,000 26,070 0.2716 0.270 0.265 0.280 0.270 0.275 96,000 0.2716 -1.82%
2003-10-02 0 0.275 0.275 0.280 0.270 0.270 30,000 7,950 0.2650 0.275 0.275 0.280 0.270 0.270 30,000 0.2650 0.00%
2003-09-30 0 0.275 0.270 0.280 0.275 0.275 141,000 38,675 0.2743 0.275 0.270 0.280 0.275 0.275 141,000 0.2743 1.85%
2003-09-29 0 0.270 0.270 0.280 0.270 0.275 236,000 64,150 0.2718 0.270 0.270 0.280 0.270 0.275 236,000 0.2718 -3.57%
2003-09-26 0 0.280 0.270 0.280 0.280 0.280 24,000 6,720 0.2800 0.280 0.270 0.280 0.280 0.280 24,000 0.2800 1.82%
2003-09-25 0 0.275 0.270 0.280 0.265 0.275 97,000 26,170 0.2698 0.275 0.270 0.280 0.265 0.275 97,000 0.2698 3.77%
2003-09-24 0 0.265 0.260 0.270 - - 0 0 - 0.265 0.260 0.270 - - 0 - 0.00%
2003-09-23 0 0.265 0.265 0.275 0.260 0.270 290,000 77,760 0.2681 0.265 0.265 0.275 0.260 0.270 290,000 0.2681 -5.36%
2003-09-22 0 0.280 0.265 0.280 0.260 0.280 145,000 38,560 0.2659 0.280 0.265 0.280 0.260 0.280 145,000 0.2659 3.70%
2003-09-19 0 0.270 0.270 0.280 0.270 0.270 21,000 5,545 0.2640 0.270 0.270 0.280 0.270 0.270 21,000 0.2640 0.00%
2003-09-18 0 0.270 0.270 0.280 0.270 0.270 16,000 4,320 0.2700 0.270 0.270 0.280 0.270 0.270 16,000 0.2700 0.00%
2003-09-17 0 0.270 0.265 0.270 - - 2,000 480 0.2400 0.270 0.265 0.270 - - 2,000 0.2400 0.00%
2003-09-16 0 0.270 0.270 0.275 0.260 0.265 506,000 133,160 0.2632 0.270 0.270 0.275 0.260 0.265 506,000 0.2632 -3.57%
2003-09-15 0 0.280 0.270 0.285 0.265 0.285 744,000 201,920 0.2714 0.280 0.270 0.285 0.265 0.285 744,000 0.2714 0.00%
2003-09-11 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2003-09-10 0 0.280 0.270 0.295 0.275 0.280 272,000 76,080 0.2797 0.280 0.270 0.295 0.275 0.280 272,000 0.2797 1.82%
2003-09-09 0 0.275 0.275 0.290 0.265 0.300 1,663,000 480,905 0.2892 0.275 0.275 0.290 0.265 0.300 1,663,000 0.2892 -6.78%
2003-09-08 0 0.295 0.290 0.300 0.290 0.295 200,000 58,520 0.2926 0.295 0.290 0.300 0.290 0.295 200,000 0.2926 -1.67%
2003-09-05 0 0.300 0.295 0.300 0.290 0.310 963,000 285,270 0.2962 0.300 0.295 0.300 0.290 0.310 963,000 0.2962 0.00%
2003-09-04 0 0.300 0.295 0.300 0.290 0.350 2,365,800 726,544 0.3071 0.300 0.295 0.300 0.290 0.350 2,365,800 0.3071 7.14%
2003-09-03 0 0.280 0.280 0.290 0.265 0.290 1,072,000 298,520 0.2785 0.280 0.280 0.290 0.265 0.290 1,072,000 0.2785 3.70%
2003-09-02 0 0.270 0.260 0.275 0.270 0.270 60,000 16,100 0.2683 0.270 0.260 0.275 0.270 0.270 60,000 0.2683 1.89%
2003-09-01 0 0.265 0.265 0.280 0.250 0.275 632,000 166,480 0.2634 0.265 0.265 0.280 0.250 0.275 632,000 0.2634 -5.36%
2003-08-29 0 0.280 0.265 0.280 0.260 0.280 438,000 119,760 0.2734 0.280 0.265 0.280 0.260 0.280 438,000 0.2734 3.70%
2003-08-28 0 0.270 0.260 0.270 0.255 0.280 294,000 78,280 0.2663 0.270 0.260 0.270 0.255 0.280 294,000 0.2663 0.00%
2003-08-27 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - -1.82%
2003-08-26 0 0.275 0.255 0.275 0.255 0.275 1,211,000 318,640 0.2631 0.275 0.255 0.275 0.255 0.275 1,211,000 0.2631 -1.79%
2003-08-25 0 0.280 0.275 0.280 0.250 0.285 1,731,000 469,230 0.2711 0.280 0.275 0.280 0.250 0.285 1,731,000 0.2711 7.69%
2003-08-22 0 0.260 0.250 0.260 0.239 0.260 1,273,000 315,441 0.2478 0.260 0.250 0.260 0.239 0.260 1,273,000 0.2478 10.64%
2003-08-21 0 0.235 0.235 0.249 0.235 0.239 449,000 106,126 0.2364 0.235 0.235 0.249 0.235 0.239 449,000 0.2364 -2.49%
2003-08-20 0 0.241 0.241 0.249 0.237 0.250 402,000 99,048 0.2464 0.241 0.241 0.249 0.237 0.250 402,000 0.2464 -9.06%
2003-08-19 0 0.265 0.265 0.280 0.250 0.250 40,000 10,000 0.2500 0.265 0.265 0.280 0.250 0.250 40,000 0.2500 1.92%
2003-08-18 0 0.260 0.260 0.265 0.255 0.255 144,000 36,720 0.2550 0.260 0.260 0.265 0.255 0.255 144,000 0.2550 -3.70%
2003-08-15 0 0.270 0.260 0.275 0.248 0.270 1,073,000 277,134 0.2583 0.270 0.260 0.275 0.248 0.270 1,073,000 0.2583 8.43%
2003-08-14 0 0.249 0.246 0.249 0.245 0.249 288,000 71,032 0.2466 0.249 0.246 0.249 0.245 0.249 288,000 0.2466 1.63%
2003-08-13 0 0.245 0.242 0.248 0.240 0.245 186,000 45,012 0.2420 0.245 0.242 0.248 0.240 0.245 186,000 0.2420 2.94%
2003-08-12 0 0.238 0.230 0.238 0.240 0.240 42,000 10,060 0.2395 0.238 0.230 0.238 0.240 0.240 42,000 0.2395 -0.83%
2003-08-11 0 0.240 0.240 0.249 0.230 0.240 289,000 68,460 0.2369 0.240 0.240 0.249 0.230 0.240 289,000 0.2369 -0.41%
2003-08-08 0 0.241 0.241 0.248 0.225 0.241 228,500 54,251 0.2374 0.241 0.241 0.248 0.225 0.241 228,500 0.2374 3.43%
2003-08-07 0 0.233 0.233 0.245 0.233 0.242 346,000 82,898 0.2396 0.233 0.233 0.245 0.233 0.242 346,000 0.2396 -4.90%
2003-08-06 0 0.245 0.240 0.255 0.242 0.255 720,000 179,000 0.2486 0.245 0.240 0.255 0.242 0.255 720,000 0.2486 0.82%
2003-08-05 0 0.243 0.243 0.246 0.242 0.243 114,000 27,678 0.2428 0.243 0.243 0.246 0.242 0.243 114,000 0.2428 -1.22%
2003-08-04 0 0.246 0.241 0.247 0.238 0.246 217,000 51,942 0.2394 0.246 0.241 0.247 0.238 0.246 217,000 0.2394 1.65%
2003-08-01 0 0.242 0.242 0.248 0.230 0.250 563,000 136,750 0.2429 0.242 0.242 0.248 0.230 0.250 563,000 0.2429 -1.63%
2003-07-31 0 0.246 0.238 0.247 0.235 0.248 658,000 159,056 0.2417 0.246 0.238 0.247 0.235 0.248 658,000 0.2417 6.96%
2003-07-30 0 0.230 0.230 0.240 0.228 0.230 168,000 38,544 0.2294 0.230 0.230 0.240 0.228 0.230 168,000 0.2294 0.00%
2003-07-29 0 0.230 0.230 0.240 0.230 0.230 8,000 1,840 0.2300 0.230 0.230 0.240 0.230 0.230 8,000 0.2300 -4.17%
2003-07-28 0 0.240 0.230 0.248 0.227 0.240 406,000 95,152 0.2344 0.240 0.230 0.248 0.227 0.240 406,000 0.2344 0.00%
2003-07-25 0 0.240 0.232 0.240 0.210 0.240 234,000 54,368 0.2323 0.240 0.232 0.240 0.210 0.240 234,000 0.2323 -3.23%
2003-07-24 0 0.248 0.248 0.250 0.244 0.248 278,000 68,362 0.2459 0.248 0.248 0.250 0.244 0.248 278,000 0.2459 -4.62%
2003-07-23 0 0.260 0.255 0.265 0.255 0.260 74,000 19,160 0.2589 0.260 0.255 0.265 0.255 0.260 74,000 0.2589 0.00%
2003-07-22 0 0.260 0.255 0.265 0.255 0.260 319,000 81,635 0.2559 0.260 0.255 0.265 0.255 0.260 319,000 0.2559 0.00%
2003-07-21 0 0.260 0.255 0.265 0.255 0.270 929,000 241,840 0.2603 0.260 0.255 0.265 0.255 0.270 929,000 0.2603 0.00%
2003-07-18 0 0.260 0.260 0.270 0.260 0.280 983,900 266,976 0.2713 0.260 0.260 0.270 0.260 0.280 983,900 0.2713 -10.34%
2003-07-17 0 0.290 0.285 0.295 0.290 0.295 123,100 35,295 0.2867 0.290 0.285 0.295 0.290 0.295 123,100 0.2867 3.57%
2003-07-16 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2003-07-15 0 0.280 0.280 0.290 0.280 0.280 59,000 16,445 0.2787 0.280 0.280 0.290 0.280 0.280 59,000 0.2787 0.00%
2003-07-14 0 0.280 0.280 0.295 0.280 0.285 82,000 23,030 0.2809 0.280 0.280 0.295 0.280 0.285 82,000 0.2809 -3.45%
2003-07-11 0 0.290 0.275 0.290 0.290 0.290 16,000 4,640 0.2900 0.290 0.275 0.290 0.290 0.290 16,000 0.2900 5.45%
2003-07-10 0 0.275 0.270 0.285 - - 4,000 1,000 0.2500 0.275 0.270 0.285 - - 4,000 0.2500 0.00%
2003-07-09 0 0.275 0.275 0.290 0.260 0.290 736,000 201,780 0.2742 0.275 0.275 0.290 0.260 0.290 736,000 0.2742 -1.79%
2003-07-08 0 0.280 0.280 0.285 0.275 0.280 118,000 32,650 0.2767 0.280 0.280 0.285 0.275 0.280 118,000 0.2767 1.82%
2003-07-07 0 0.275 0.275 0.285 0.275 0.275 64,000 17,600 0.2750 0.275 0.275 0.285 0.275 0.275 64,000 0.2750 -1.79%
2003-07-04 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - -1.75%
2003-07-03 0 0.285 0.280 0.290 0.285 0.285 120,000 34,200 0.2850 0.285 0.280 0.290 0.285 0.285 120,000 0.2850 1.79%
2003-07-02 0 0.280 0.270 0.280 0.275 0.280 336,000 92,880 0.2764 0.280 0.270 0.280 0.275 0.280 336,000 0.2764 0.00%
2003-06-30 0 0.280 0.270 0.285 0.280 0.280 56,000 15,680 0.2800 0.280 0.270 0.285 0.280 0.280 56,000 0.2800 0.00%
2003-06-27 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2003-06-26 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2003-06-25 0 0.280 0.275 0.280 0.280 0.280 24,000 6,720 0.2800 0.280 0.275 0.280 0.280 0.280 24,000 0.2800 1.82%
2003-06-24 0 0.275 0.275 0.280 0.275 0.275 93,000 25,450 0.2737 0.275 0.275 0.280 0.275 0.275 93,000 0.2737 -1.79%
2003-06-23 0 0.280 0.265 0.285 0.275 0.280 198,500 54,920 0.2767 0.280 0.265 0.285 0.275 0.280 198,500 0.2767 0.00%
2003-06-20 0 0.280 0.280 0.285 0.275 0.280 240,000 67,120 0.2797 0.280 0.280 0.285 0.275 0.280 240,000 0.2797 0.00%
2003-06-19 0 0.280 0.280 0.290 - - 105,000 29,130 0.2774 0.280 0.280 0.290 - - 105,000 0.2774 0.00%
2003-06-18 0 0.280 0.275 0.290 0.280 0.280 160,000 44,800 0.2800 0.280 0.275 0.290 0.280 0.280 160,000 0.2800 -3.45%
2003-06-17 0 0.290 0.280 0.295 0.275 0.290 303,000 86,280 0.2848 0.290 0.280 0.295 0.275 0.290 303,000 0.2848 5.45%
2003-06-16 0 0.275 0.275 0.280 - - 0 0 - 0.275 0.275 0.280 - - 0 - 0.00%
2003-06-13 0 0.275 0.275 0.280 0.275 0.275 28,000 7,600 0.2714 0.275 0.275 0.280 0.275 0.275 28,000 0.2714 -1.79%
2003-06-12 0 0.280 0.275 0.285 0.270 0.280 90,000 24,960 0.2773 0.280 0.275 0.285 0.270 0.280 90,000 0.2773 0.00%
2003-06-11 0 0.280 0.280 0.285 0.275 0.285 450,000 126,035 0.2801 0.280 0.280 0.285 0.275 0.285 450,000 0.2801 -1.75%
2003-06-10 0 0.285 0.280 0.290 0.280 0.285 76,000 21,520 0.2832 0.285 0.280 0.290 0.280 0.285 76,000 0.2832 1.79%
2003-06-09 0 0.280 0.280 0.285 0.280 0.280 176,000 49,280 0.2800 0.280 0.280 0.285 0.280 0.280 176,000 0.2800 0.00%
2003-06-06 0 0.280 0.280 0.285 0.280 0.285 516,000 144,615 0.2803 0.280 0.280 0.285 0.280 0.285 516,000 0.2803 0.00%
2003-06-05 0 0.280 0.275 0.285 0.255 0.280 1,078,000 290,220 0.2692 0.280 0.275 0.285 0.255 0.280 1,078,000 0.2692 9.80%
2003-06-03 0 0.255 0.255 0.260 0.245 0.260 264,000 65,248 0.2472 0.255 0.255 0.260 0.245 0.260 264,000 0.2472 4.08%
2003-06-02 0 0.245 0.245 0.255 0.240 0.245 110,000 26,328 0.2393 0.245 0.245 0.255 0.240 0.245 110,000 0.2393 2.94%
2003-05-30 0 0.238 0.238 0.245 - - 0 0 - 0.238 0.238 0.245 - - 0 - 0.85%
2003-05-29 0 0.236 0.236 0.245 0.236 0.236 63,000 14,778 0.2346 0.236 0.236 0.245 0.236 0.236 63,000 0.2346 -2.88%
2003-05-28 0 0.243 0.241 0.255 0.243 0.243 24,000 5,832 0.2430 0.243 0.241 0.255 0.243 0.243 24,000 0.2430 1.25%
2003-05-27 0 0.240 0.240 0.250 0.230 0.242 449,000 106,871 0.2380 0.240 0.240 0.250 0.230 0.242 449,000 0.2380 5.26%
2003-05-26 0 0.228 0.224 0.235 0.228 0.231 378,000 86,854 0.2298 0.228 0.224 0.235 0.228 0.231 378,000 0.2298 -2.98%
2003-05-23 0 0.235 0.234 0.245 0.231 0.235 175,400 40,603 0.2315 0.235 0.234 0.245 0.231 0.235 175,400 0.2315 -2.08%
2003-05-22 0 0.240 0.238 0.250 0.240 0.245 300,000 72,568 0.2419 0.240 0.238 0.250 0.240 0.245 300,000 0.2419 -4.00%
2003-05-21 0 0.250 0.250 0.270 0.250 0.250 174,000 43,380 0.2493 0.250 0.250 0.270 0.250 0.250 174,000 0.2493 -5.66%
2003-05-20 0 0.265 0.260 0.280 - - 0 0 - 0.265 0.260 0.280 - - 0 - 0.00%
2003-05-19 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - -5.36%
2003-05-16 0 0.280 0.270 0.290 0.235 0.285 1,009,000 274,035 0.2716 0.280 0.270 0.290 0.235 0.285 1,009,000 0.2716 0.00%
2003-05-15 0 0.280 0.228 0.280 0.225 0.280 695,000 168,144 0.2419 0.280 0.228 0.280 0.225 0.280 695,000 0.2419 17.15%
2003-05-14 0 0.239 0.218 - 0.190 0.239 1,563,000 338,507 0.2166 0.239 0.218 - 0.190 0.239 1,563,000 0.2166 27.13%
2003-05-13 0 0.188 0.188 0.207 0.188 0.198 135,000 25,884 0.1917 0.188 0.188 0.207 0.188 0.198 135,000 0.1917 -9.18%
2003-05-12 0 0.207 0.197 0.210 - - 0 0 - 0.207 0.197 0.210 - - 0 - 0.00%
2003-05-09 0 0.207 0.198 0.215 0.207 0.207 154,000 31,844 0.2068 0.207 0.198 0.215 0.207 0.207 154,000 0.2068 1.47%
2003-05-07 0 0.204 0.195 0.204 0.195 0.209 792,000 160,400 0.2025 0.204 0.195 0.204 0.195 0.209 792,000 0.2025 4.08%
2003-05-06 0 0.196 0.196 0.205 - - 0 0 - 0.196 0.196 0.205 - - 0 - 0.51%
2003-05-05 0 0.195 0.190 0.205 - - 0 0 - 0.195 0.190 0.205 - - 0 - 0.00%
2003-05-02 0 0.195 0.180 0.205 - - 0 0 - 0.195 0.180 0.205 - - 0 - 0.00%
2003-04-30 0 0.195 0.180 0.195 - - 0 0 - 0.195 0.180 0.195 - - 0 - -4.88%
2003-04-29 0 0.205 0.188 0.205 0.175 0.205 256,000 48,144 0.1881 0.205 0.188 0.205 0.175 0.205 256,000 0.1881 17.14%
2003-04-28 0 0.175 0.175 - 0.165 0.175 255,000 43,653 0.1712 0.175 0.175 - 0.165 0.175 255,000 0.1712 2.94%
2003-04-25 0 0.170 0.170 - 0.162 0.180 418,000 71,904 0.1720 0.170 0.170 - 0.162 0.180 418,000 0.1720 -10.05%
2003-04-24 0 0.189 0.175 0.190 0.175 0.189 121,000 21,869 0.1807 0.189 0.175 0.190 0.175 0.189 121,000 0.1807 -2.58%
2003-04-23 0 0.194 0.175 0.195 0.175 0.195 135,000 25,955 0.1923 0.194 0.175 0.195 0.175 0.195 135,000 0.1923 -2.51%
2003-04-22 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - -2.93%
2003-04-17 0 0.205 - 0.205 0.205 0.205 80,000 16,400 0.2050 0.205 - 0.205 0.205 0.205 80,000 0.2050 0.00%
2003-04-16 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2003-04-15 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2003-04-14 0 0.205 - 0.210 - - 0 0 - 0.205 - 0.210 - - 0 - 0.00%
2003-04-11 0 0.205 0.205 0.210 0.193 0.205 18,000 3,554 0.1974 0.205 0.205 0.210 0.193 0.205 18,000 0.1974 0.00%
2003-04-10 0 0.205 0.205 0.209 0.193 0.200 63,000 12,439 0.1974 0.205 0.205 0.209 0.193 0.200 63,000 0.1974 1.99%
2003-04-09 0 0.201 0.201 0.210 0.201 0.201 96,000 19,296 0.2010 0.201 0.201 0.210 0.201 0.201 96,000 0.2010 -3.37%
2003-04-08 0 0.208 0.205 0.207 0.207 0.208 190,000 39,408 0.2074 0.208 0.205 0.207 0.207 0.208 190,000 0.2074 -1.89%
2003-04-07 0 0.212 0.210 0.220 0.212 0.228 418,000 92,012 0.2201 0.212 0.210 0.220 0.212 0.228 418,000 0.2201 -7.02%
2003-04-04 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
2003-04-03 0 0.228 0.205 0.230 0.200 0.228 728,000 156,624 0.2151 0.228 0.205 0.230 0.200 0.228 728,000 0.2151 22.58%
2003-04-02 0 0.186 0.185 - 0.181 0.200 369,000 70,474 0.1910 0.186 0.185 - 0.181 0.200 369,000 0.1910 -11.43%
2003-04-01 0 0.210 0.190 0.210 - - 0 0 - 0.210 0.190 0.210 - - 0 - 0.00%
2003-03-31 0 0.210 0.200 0.202 - - 0 0 - 0.210 0.200 0.202 - - 0 - -1.41%
2003-03-28 0 0.213 0.200 0.225 - - 0 0 - 0.213 0.200 0.225 - - 0 - 0.00%
2003-03-27 0 0.213 0.200 0.225 - - 0 0 - 0.213 0.200 0.225 - - 0 - 0.00%
2003-03-26 0 0.213 0.200 0.225 - - 0 0 - 0.213 0.200 0.225 - - 0 - 0.00%
2003-03-25 0 0.213 0.200 0.225 - - 0 0 - 0.213 0.200 0.225 - - 0 - 0.00%
2003-03-24 0 0.213 0.213 0.225 0.212 0.212 8,000 1,696 0.2120 0.213 0.213 0.225 0.212 0.212 8,000 0.2120 0.00%
2003-03-21 0 0.213 0.213 0.220 - - 2,500 500 0.2000 0.213 0.213 0.220 - - 2,500 0.2000 0.00%
2003-03-20 0 0.213 0.213 0.220 0.213 0.213 55,000 11,659 0.2120 0.213 0.213 0.220 0.213 0.213 55,000 0.2120 -3.18%
2003-03-19 0 0.220 0.215 0.220 0.220 0.220 72,000 15,840 0.2200 0.220 0.215 0.220 0.220 0.220 72,000 0.2200 3.77%
2003-03-18 0 0.212 0.212 0.225 0.212 0.212 56,000 11,872 0.2120 0.212 0.212 0.225 0.212 0.212 56,000 0.2120 0.00%
2003-03-17 0 0.212 0.212 0.230 0.212 0.212 76,000 16,084 0.2116 0.212 0.212 0.230 0.212 0.212 76,000 0.2116 -3.64%
2003-03-14 0 0.220 0.220 0.229 0.220 0.220 100,000 21,960 0.2196 0.220 0.220 0.229 0.220 0.220 100,000 0.2196 -2.22%
2003-03-13 0 0.225 0.213 0.235 0.213 0.225 201,000 44,586 0.2218 0.225 0.213 0.235 0.213 0.225 201,000 0.2218 7.14%
2003-03-12 0 0.210 0.205 0.225 0.210 0.210 58,800 12,317 0.2095 0.210 0.205 0.225 0.210 0.210 58,800 0.2095 -1.41%
2003-03-11 0 0.213 0.213 0.225 0.213 0.220 144,000 31,176 0.2165 0.213 0.213 0.225 0.213 0.220 144,000 0.2165 0.00%
2003-03-10 0 0.213 0.213 - 0.213 0.213 48,000 10,224 0.2130 0.213 0.213 - 0.213 0.213 48,000 0.2130 0.00%
2003-03-07 0 0.213 0.213 0.235 0.213 0.213 8,000 1,704 0.2130 0.213 0.213 0.235 0.213 0.213 8,000 0.2130 0.00%
2003-03-06 0 0.213 0.213 0.225 0.213 0.218 303,000 65,048 0.2147 0.213 0.213 0.225 0.213 0.218 303,000 0.2147 -0.47%
2003-03-05 0 0.214 0.214 - 0.210 0.210 19,000 3,925 0.2066 0.214 0.214 - 0.210 0.210 19,000 0.2066 -0.47%
2003-03-04 0 0.215 0.212 0.230 0.215 0.215 19,100 3,980 0.2084 0.215 0.212 0.230 0.215 0.215 19,100 0.2084 2.38%
2003-03-03 0 0.210 0.210 - 0.210 0.210 11,000 2,280 0.2073 0.210 0.210 - 0.210 0.210 11,000 0.2073 -4.55%
2003-02-28 0 0.220 0.220 0.230 0.220 0.220 51,000 11,250 0.2206 0.220 0.220 0.230 0.220 0.220 51,000 0.2206 0.00%
2003-02-27 0 0.220 0.220 0.225 0.220 0.220 46,000 9,910 0.2154 0.220 0.220 0.225 0.220 0.220 46,000 0.2154 2.33%
2003-02-26 0 0.215 - 0.220 - - 27,000 5,580 0.2067 0.215 - 0.220 - - 27,000 0.2067 0.00%
2003-02-25 0 0.215 0.207 0.220 0.215 0.215 100,000 21,215 0.2122 0.215 0.207 0.220 0.215 0.215 100,000 0.2122 2.38%
2003-02-24 0 0.210 0.205 - 0.210 0.210 171,000 35,746 0.2090 0.210 0.205 - 0.210 0.210 171,000 0.2090 -0.47%
2003-02-21 0 0.211 0.210 0.218 - - 6,000 1,170 0.1950 0.211 0.210 0.218 - - 6,000 0.1950 0.00%
2003-02-20 0 0.211 0.210 - - - 0 0 - 0.211 0.210 - - - 0 - 0.00%
2003-02-19 0 0.211 0.206 - - - 0 0 - 0.211 0.206 - - - 0 - 0.00%
2003-02-18 0 0.211 0.208 - 0.208 0.211 167,500 35,068 0.2094 0.211 0.208 - 0.208 0.211 167,500 0.2094 0.48%
2003-02-17 0 0.210 0.208 - 0.210 0.210 24,000 5,040 0.2100 0.210 0.208 - 0.210 0.210 24,000 0.2100 0.00%
2003-02-14 0 0.210 0.205 - - - 0 0 - 0.210 0.205 - - - 0 - 0.00%
2003-02-13 0 0.210 0.201 0.220 - - 0 0 - 0.210 0.201 0.220 - - 0 - 0.00%
2003-02-12 0 0.210 0.200 0.225 - - 0 0 - 0.210 0.200 0.225 - - 0 - 0.00%
2003-02-11 0 0.210 0.206 0.225 0.210 0.210 50,000 10,500 0.2100 0.210 0.206 0.225 0.210 0.210 50,000 0.2100 -2.33%
2003-02-10 0 0.215 0.210 0.220 0.205 0.215 156,500 33,353 0.2131 0.215 0.210 0.220 0.205 0.215 156,500 0.2131 4.88%
2003-02-07 0 0.205 0.205 0.210 0.205 0.205 270,000 55,350 0.2050 0.205 0.205 0.210 0.205 0.205 270,000 0.2050 -2.84%
2003-02-06 0 0.211 0.211 0.220 0.210 0.211 53,500 11,236 0.2100 0.211 0.211 0.220 0.210 0.211 53,500 0.2100 -4.09%
2003-02-05 0 0.220 0.215 0.225 0.205 0.225 396,400 85,913 0.2167 0.220 0.215 0.225 0.205 0.225 396,400 0.2167 0.92%
2003-02-04 0 0.218 0.218 0.225 0.218 0.218 74,000 16,132 0.2180 0.218 0.218 0.225 0.218 0.218 74,000 0.2180 -3.11%
2003-01-30 0 0.225 0.220 0.230 0.211 0.225 94,300 21,120 0.2240 0.225 0.220 0.230 0.211 0.225 94,300 0.2240 4.65%
2003-01-29 0 0.215 0.215 0.225 0.213 0.221 160,000 35,089 0.2193 0.215 0.215 0.225 0.213 0.221 160,000 0.2193 -6.52%
2003-01-28 0 0.230 0.226 0.235 0.220 0.245 283,000 63,565 0.2246 0.230 0.226 0.235 0.220 0.245 283,000 0.2246 -4.17%
2003-01-27 0 0.012 0.012 0.013 0.011 0.013 8,702,000 103,124 0.0119 0.240 0.240 0.260 0.220 0.260 435,100 0.2370 0.00%
2003-01-24 0 0.012 0.012 0.013 0.012 0.013 5,558,000 67,210 0.0121 0.240 0.240 0.260 0.240 0.260 277,900 0.2418 -7.69%
2003-01-23 0 0.013 0.012 0.013 0.012 0.015 21,830,000 290,150 0.0133 0.260 0.240 0.260 0.240 0.300 1,091,500 0.2658 0.00%
2003-01-22 0 0.013 0.013 0.014 0.013 0.013 5,130,000 66,690 0.0130 0.260 0.260 0.280 0.260 0.260 256,500 0.2600 0.00%
2003-01-21 0 0.013 0.013 0.014 0.013 0.013 7,364,000 95,732 0.0130 0.260 0.260 0.280 0.260 0.260 368,200 0.2600 0.00%
2003-01-20 0 0.013 0.013 0.014 0.013 0.013 6,952,000 90,376 0.0130 0.260 0.260 0.280 0.260 0.260 347,600 0.2600 0.00%
2003-01-17 0 0.013 0.013 0.014 0.013 0.014 7,140,000 94,840 0.0133 0.260 0.260 0.280 0.260 0.280 357,000 0.2657 -7.14%
2003-01-16 0 0.014 0.013 0.014 0.013 0.014 3,860,000 53,410 0.0138 0.280 0.260 0.280 0.260 0.280 193,000 0.2767 0.00%
2003-01-15 0 0.014 0.013 0.014 0.013 0.014 4,346,000 60,606 0.0139 0.280 0.260 0.280 0.260 0.280 217,300 0.2789 7.69%
2003-01-14 0 0.013 0.013 0.014 0.013 0.014 6,128,000 84,474 0.0138 0.260 0.260 0.280 0.260 0.280 306,400 0.2757 -7.14%
2003-01-13 0 0.014 0.013 0.014 0.013 0.014 4,940,000 66,820 0.0135 0.280 0.260 0.280 0.260 0.280 247,000 0.2705 7.69%
2003-01-10 0 0.013 0.013 0.014 0.013 0.014 14,916,000 194,936 0.0131 0.260 0.260 0.280 0.260 0.280 745,800 0.2614 -7.14%
2003-01-09 0 0.014 0.013 0.014 0.013 0.014 5,870,000 77,762 0.0132 0.280 0.260 0.280 0.260 0.280 293,500 0.2649 0.00%
2003-01-08 0 0.014 0.013 0.014 0.014 0.015 20,574,000 288,676 0.0140 0.280 0.260 0.280 0.280 0.300 1,028,700 0.2806 -6.67%
2003-01-07 0 0.015 0.014 0.015 0.012 0.017 95,626,000 1,340,482 0.0140 0.300 0.280 0.300 0.240 0.340 4,781,300 0.2804 -11.76%
2003-01-06 0 0.017 0.017 0.018 0.017 0.019 6,300,000 113,100 0.0180 0.340 0.340 0.360 0.340 0.380 315,000 0.3590 -5.56%
2003-01-03 0 0.018 0.018 0.019 0.018 0.018 5,100,000 91,800 0.0180 0.360 0.360 0.380 0.360 0.360 255,000 0.3600 5.88%
2003-01-02 0 0.017 0.017 0.018 0.017 0.017 300,000 5,100 0.0170 0.340 0.340 0.360 0.340 0.340 15,000 0.3400 0.00%
2002-12-31 0 0.017 0.017 0.018 0.017 0.017 200,000 3,400 0.0170 0.340 0.340 0.360 0.340 0.340 10,000 0.3400 -5.56%
2002-12-30 0 0.018 0.018 0.019 0.017 0.018 8,200,000 142,880 0.0174 0.360 0.360 0.380 0.340 0.360 410,000 0.3485 -5.26%
2002-12-27 0 0.019 0.017 0.019 0.017 0.019 8,170,000 146,600 0.0179 0.380 0.340 0.380 0.340 0.380 408,500 0.3589 5.56%
2002-12-24 0 0.018 0.016 0.018 0.016 0.018 5,336,000 91,676 0.0172 0.360 0.320 0.360 0.320 0.360 266,800 0.3436 12.50%
2002-12-23 0 0.016 0.016 0.017 0.016 0.017 7,960,000 131,560 0.0165 0.320 0.320 0.340 0.320 0.340 398,000 0.3306 -5.88%
2002-12-20 0 0.017 0.016 0.017 0.015 0.017 17,382,000 281,082 0.0162 0.340 0.320 0.340 0.300 0.340 869,100 0.3234 -5.56%
2002-12-19 0 0.018 0.017 0.018 0.017 0.018 14,650,000 262,310 0.0179 0.360 0.340 0.360 0.340 0.360 732,500 0.3581 -5.26%
2002-12-18 0 0.019 0.018 0.019 0.019 0.019 9,370,000 178,030 0.0190 0.380 0.360 0.380 0.380 0.380 468,500 0.3800 -5.00%
2002-12-17 0 0.020 0.018 0.020 0.019 0.022 27,370,000 555,550 0.0203 0.400 0.360 0.400 0.380 0.440 1,368,500 0.4060 -9.09%
2002-12-16 0 0.022 0.022 0.023 0.022 0.024 12,130,000 273,720 0.0226 0.440 0.440 0.460 0.440 0.480 606,500 0.4513 -8.33%
2002-12-13 0 0.024 0.023 0.025 0.022 0.026 30,188,000 721,002 0.0239 0.480 0.460 0.500 0.440 0.520 1,509,400 0.4777 9.09%
2002-12-12 0 0.022 0.022 0.023 0.021 0.023 4,120,000 90,760 0.0220 0.440 0.440 0.460 0.420 0.460 206,000 0.4406 -4.35%
2002-12-11 0 0.023 0.023 0.024 0.023 0.025 9,550,000 226,350 0.0237 0.460 0.460 0.480 0.460 0.500 477,500 0.4740 -8.00%
2002-12-10 0 0.025 0.024 0.025 0.023 0.025 20,412,000 485,816 0.0238 0.500 0.480 0.500 0.460 0.500 1,020,600 0.4760 8.70%
2002-12-09 0 0.023 0.022 0.023 0.021 0.023 26,822,000 563,602 0.0210 0.460 0.440 0.460 0.420 0.460 1,341,100 0.4203 0.00%
2002-12-06 0 0.023 0.022 0.023 0.019 0.023 44,290,000 933,290 0.0211 0.460 0.440 0.460 0.380 0.460 2,214,500 0.4214 21.05%
2002-12-05 0 0.019 0.018 0.020 0.018 0.019 13,990,000 261,820 0.0187 0.380 0.360 0.400 0.360 0.380 699,500 0.3743 5.56%
2002-12-04 0 0.018 0.018 0.019 0.018 0.018 6,600,000 118,800 0.0180 0.360 0.360 0.380 0.360 0.360 330,000 0.3600 0.00%
2002-12-03 0 0.018 0.018 0.020 0.018 0.019 3,200,000 60,412 0.0189 0.360 0.360 0.400 0.360 0.380 160,000 0.3776 -5.26%
2002-12-02 0 0.019 0.018 0.019 0.018 0.020 7,600,000 145,200 0.0191 0.380 0.360 0.380 0.360 0.400 380,000 0.3821 -5.00%
2002-11-29 0 0.020 0.019 0.020 0.019 0.020 3,000,000 58,200 0.0194 0.400 0.380 0.400 0.380 0.400 150,000 0.3880 5.26%
2002-11-28 0 0.019 0.019 0.020 0.019 0.020 4,000,000 77,500 0.0194 0.380 0.380 0.400 0.380 0.400 200,000 0.3875 0.00%
2002-11-27 0 0.019 0.018 0.020 0.019 0.019 1,300,000 24,700 0.0190 0.380 0.360 0.400 0.380 0.380 65,000 0.3800 5.56%
2002-11-26 0 0.018 0.018 0.020 0.018 0.019 5,180,000 98,080 0.0189 0.360 0.360 0.400 0.360 0.380 259,000 0.3787 0.00%
2002-11-25 0 0.018 0.018 0.019 0.018 0.019 950,000 17,260 0.0182 0.360 0.360 0.380 0.360 0.380 47,500 0.3634 -5.26%
2002-11-22 0 0.019 0.019 0.020 0.019 0.019 640,000 12,160 0.0190 0.380 0.380 0.400 0.380 0.380 32,000 0.3800 0.00%
2002-11-21 0 0.019 0.018 0.019 - - 0 0 - 0.380 0.360 0.380 - - 0 - -5.00%
2002-11-20 0 0.020 0.018 0.020 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2002-11-19 0 0.020 0.018 0.020 0.018 0.020 2,502,000 48,536 0.0194 0.400 0.360 0.400 0.360 0.400 125,100 0.3880 5.26%
2002-11-18 0 0.019 0.019 0.020 0.019 0.019 650,000 12,350 0.0190 0.380 0.380 0.400 0.380 0.380 32,500 0.3800 0.00%
2002-11-15 0 0.019 0.019 0.020 0.019 0.019 570,000 10,830 0.0190 0.380 0.380 0.400 0.380 0.380 28,500 0.3800 0.00%
2002-11-14 0 0.019 0.019 0.020 0.019 0.019 2,000,000 38,000 0.0190 0.380 0.380 0.400 0.380 0.380 100,000 0.3800 -5.00%
2002-11-13 0 0.020 0.020 0.021 0.020 0.020 5,970,000 119,400 0.0200 0.400 0.400 0.420 0.400 0.400 298,500 0.4000 5.26%
2002-11-12 0 0.019 0.019 0.020 0.019 0.019 3,120,000 59,280 0.0190 0.380 0.380 0.400 0.380 0.380 156,000 0.3800 -5.00%
2002-11-11 0 0.020 0.019 0.020 0.019 0.020 370,000 7,050 0.0191 0.400 0.380 0.400 0.380 0.400 18,500 0.3811 0.00%
2002-11-08 0 0.020 0.019 0.020 0.020 0.020 6,590,000 131,800 0.0200 0.400 0.380 0.400 0.400 0.400 329,500 0.4000 5.26%
2002-11-07 0 0.019 0.019 0.020 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2002-11-06 0 0.019 0.019 0.020 0.019 0.019 800,000 15,200 0.0190 0.380 0.380 0.400 0.380 0.380 40,000 0.3800 0.00%
2002-11-05 0 0.019 0.018 0.020 0.019 0.019 2,130,000 40,470 0.0190 0.380 0.360 0.400 0.380 0.380 106,500 0.3800 0.00%
2002-11-04 0 0.019 0.019 0.020 0.019 0.019 400,000 7,600 0.0190 0.380 0.380 0.400 0.380 0.380 20,000 0.3800 0.00%
2002-11-01 0 0.019 0.018 0.020 0.019 0.019 2,000,000 38,000 0.0190 0.380 0.360 0.400 0.380 0.380 100,000 0.3800 -5.00%
2002-10-31 0 0.020 0.019 0.020 0.019 0.020 2,752,000 53,440 0.0194 0.400 0.380 0.400 0.380 0.400 137,600 0.3884 0.00%
2002-10-30 0 0.020 0.020 0.021 0.020 0.020 4,800,000 96,000 0.0200 0.400 0.400 0.420 0.400 0.400 240,000 0.4000 5.26%
2002-10-29 0 0.019 0.019 0.020 0.019 0.020 5,010,000 95,390 0.0190 0.380 0.380 0.400 0.380 0.400 250,500 0.3808 -5.00%
2002-10-28 0 0.020 0.019 0.020 0.020 0.021 448,000 9,010 0.0201 0.400 0.380 0.400 0.400 0.420 22,400 0.4022 0.00%
2002-10-25 0 0.020 0.020 0.021 0.020 0.020 3,478,000 69,560 0.0200 0.400 0.400 0.420 0.400 0.400 173,900 0.4000 5.26%
2002-10-24 0 0.019 0.019 0.021 0.019 0.020 5,570,000 109,000 0.0196 0.380 0.380 0.420 0.380 0.400 278,500 0.3914 -5.00%
2002-10-23 0 0.020 0.020 0.021 0.019 0.021 12,626,000 253,956 0.0201 0.400 0.400 0.420 0.380 0.420 631,300 0.4023 11.11%
2002-10-22 0 0.018 0.018 0.020 0.018 0.018 1,500,000 27,000 0.0180 0.360 0.360 0.400 0.360 0.360 75,000 0.3600 -5.26%
2002-10-21 0 0.019 0.018 0.019 0.019 0.019 800,000 15,200 0.0190 0.380 0.360 0.380 0.380 0.380 40,000 0.3800 0.00%
2002-10-18 0 0.019 0.019 0.020 0.019 0.019 5,850,000 111,150 0.0190 0.380 0.380 0.400 0.380 0.380 292,500 0.3800 5.56%
2002-10-17 0 0.018 0.018 0.019 0.018 0.019 2,100,000 37,900 0.0180 0.360 0.360 0.380 0.360 0.380 105,000 0.3610 0.00%
2002-10-16 0 0.018 0.018 0.019 0.017 0.019 9,200,000 168,900 0.0184 0.360 0.360 0.380 0.340 0.380 460,000 0.3672 -5.26%
2002-10-15 0 0.019 0.018 0.019 0.018 0.019 6,510,000 122,190 0.0188 0.380 0.360 0.380 0.360 0.380 325,500 0.3754 5.56%
2002-10-11 0 0.018 0.017 0.018 0.018 0.019 4,800,000 87,000 0.0181 0.360 0.340 0.360 0.360 0.380 240,000 0.3625 -5.26%
2002-10-10 0 0.019 0.018 0.019 0.017 0.019 7,044,000 129,192 0.0183 0.380 0.360 0.380 0.340 0.380 352,200 0.3668 5.56%
2002-10-09 0 0.018 0.017 0.019 0.016 0.018 8,250,000 143,500 0.0174 0.360 0.340 0.380 0.320 0.360 412,500 0.3479 0.00%
2002-10-08 0 0.018 0.017 0.018 0.018 0.018 50,000 900 0.0180 0.360 0.340 0.360 0.360 0.360 2,500 0.3600 0.00%
2002-10-07 0 0.018 0.018 0.019 0.016 0.018 7,390,000 129,120 0.0175 0.360 0.360 0.380 0.320 0.360 369,500 0.3494 0.00%
2002-10-04 0 0.018 0.017 0.018 0.017 0.018 1,900,000 32,600 0.0172 0.360 0.340 0.360 0.340 0.360 95,000 0.3432 5.88%
2002-10-03 0 0.017 0.017 0.018 0.017 0.018 7,728,000 138,684 0.0179 0.340 0.340 0.360 0.340 0.360 386,400 0.3589 -10.53%
2002-10-02 0 0.019 0.018 0.020 0.017 0.019 16,000,000 294,700 0.0184 0.380 0.360 0.400 0.340 0.380 800,000 0.3684 0.00%
2002-09-30 0 0.019 0.018 0.019 0.019 0.020 8,020,000 153,400 0.0191 0.380 0.360 0.380 0.380 0.400 401,000 0.3825 -5.00%
2002-09-27 0 0.020 0.019 0.020 0.020 0.020 1,640,000 32,800 0.0200 0.400 0.380 0.400 0.400 0.400 82,000 0.4000 0.00%
2002-09-26 0 0.020 0.019 0.020 0.019 0.020 11,540,000 228,600 0.0198 0.400 0.380 0.400 0.380 0.400 577,000 0.3962 0.00%
2002-09-25 0 0.020 0.018 0.020 0.018 0.020 14,600,000 270,500 0.0185 0.400 0.360 0.400 0.360 0.400 730,000 0.3705 5.26%
2002-09-24 0 0.019 0.019 0.020 0.019 0.019 8,700,000 165,300 0.0190 0.380 0.380 0.400 0.380 0.380 435,000 0.3800 -5.00%
2002-09-23 0 0.020 0.019 0.020 0.019 0.020 13,400,000 254,900 0.0190 0.400 0.380 0.400 0.380 0.400 670,000 0.3804 0.00%
2002-09-20 0 0.020 0.020 0.021 0.019 0.020 5,388,000 105,760 0.0196 0.400 0.400 0.420 0.380 0.400 269,400 0.3926 0.00%
2002-09-19 0 0.020 0.019 0.021 0.019 0.020 7,000,000 135,000 0.0193 0.400 0.380 0.420 0.380 0.400 350,000 0.3857 5.26%
2002-09-18 0 0.019 0.019 0.020 0.019 0.021 2,480,000 49,522 0.0200 0.380 0.380 0.400 0.380 0.420 124,000 0.3994 -9.52%
2002-09-17 0 0.021 0.020 0.021 0.019 0.021 3,100,000 60,960 0.0197 0.420 0.400 0.420 0.380 0.420 155,000 0.3933 5.00%
2002-09-16 0 0.020 0.019 0.021 0.018 0.020 14,600,000 273,900 0.0188 0.400 0.380 0.420 0.360 0.400 730,000 0.3752 -4.76%
2002-09-13 0 0.021 0.021 0.022 0.021 0.022 5,800,000 122,320 0.0211 0.420 0.420 0.440 0.420 0.440 290,000 0.4218 -4.55%
2002-09-12 0 0.022 0.022 0.023 0.022 0.022 100,000 2,200 0.0220 0.440 0.440 0.460 0.440 0.440 5,000 0.4400 0.00%
2002-09-11 0 0.022 0.022 0.023 0.022 0.022 1,500,000 33,000 0.0220 0.440 0.440 0.460 0.440 0.440 75,000 0.4400 0.00%
2002-09-10 0 0.022 0.022 0.023 0.022 0.022 300,000 6,600 0.0220 0.440 0.440 0.460 0.440 0.440 15,000 0.4400 -4.35%
2002-09-09 0 0.023 0.021 0.023 0.022 0.023 2,600,000 57,600 0.0222 0.460 0.420 0.460 0.440 0.460 130,000 0.4431 4.55%
2002-09-06 0 0.022 0.021 0.023 0.022 0.022 1,000,000 22,000 0.0220 0.440 0.420 0.460 0.440 0.440 50,000 0.4400 0.00%
2002-09-05 0 0.022 0.021 0.023 0.022 0.023 1,000,000 22,500 0.0225 0.440 0.420 0.460 0.440 0.460 50,000 0.4500 -4.35%
2002-09-04 0 0.023 0.022 0.023 0.021 0.023 1,590,000 35,760 0.0225 0.460 0.440 0.460 0.420 0.460 79,500 0.4498 0.00%
2002-09-03 0 0.023 0.022 0.023 0.021 0.026 18,500,000 418,500 0.0226 0.460 0.440 0.460 0.420 0.520 925,000 0.4524 -8.00%
2002-09-02 0 0.025 0.023 0.025 0.024 0.025 3,200,000 77,500 0.0242 0.500 0.460 0.500 0.480 0.500 160,000 0.4844 4.17%
2002-08-30 0 0.024 0.023 0.025 0.023 0.025 1,280,000 31,120 0.0243 0.480 0.460 0.500 0.460 0.500 64,000 0.4863 -4.00%
2002-08-29 0 0.025 0.023 0.026 0.025 0.025 886,000 22,150 0.0250 0.500 0.460 0.520 0.500 0.500 44,300 0.5000 4.17%
2002-08-28 0 0.024 0.023 0.025 0.024 0.026 4,500,000 110,500 0.0246 0.480 0.460 0.500 0.480 0.520 225,000 0.4911 -4.00%
2002-08-27 0 0.025 0.025 0.027 0.025 0.027 9,684,000 248,900 0.0257 0.500 0.500 0.540 0.500 0.540 484,200 0.5140 -7.41%
2002-08-26 0 0.027 0.026 0.028 0.026 0.027 3,720,000 98,740 0.0265 0.540 0.520 0.560 0.520 0.540 186,000 0.5309 3.85%
2002-08-23 0 0.026 0.025 0.027 0.026 0.027 10,400,000 276,600 0.0266 0.520 0.500 0.540 0.520 0.540 520,000 0.5319 -3.70%
2002-08-22 0 0.027 0.026 0.027 0.024 0.027 15,080,000 396,420 0.0263 0.540 0.520 0.540 0.480 0.540 754,000 0.5258 12.50%
2002-08-21 0 0.024 0.023 0.025 0.023 0.024 3,120,000 73,860 0.0237 0.480 0.460 0.500 0.460 0.480 156,000 0.4735 0.00%
2002-08-20 0 0.024 0.023 0.024 0.022 0.024 3,320,000 76,440 0.0230 0.480 0.460 0.480 0.440 0.480 166,000 0.4605 9.09%
2002-08-19 0 0.022 0.022 0.023 0.022 0.023 4,600,000 102,700 0.0223 0.440 0.440 0.460 0.440 0.460 230,000 0.4465 -5.17%
2002-08-16 0 0.024 0.023 0.025 0.023 0.024 2,860,000 67,780 0.0237 0.464 0.445 0.483 0.445 0.464 147,931 0.4582 0.00%
2002-08-15 0 0.024 0.023 0.025 0.020 0.024 14,420,000 335,500 0.0233 0.464 0.445 0.483 0.387 0.464 745,862 0.4498 14.29%
2002-08-14 0 0.021 0.021 0.022 0.020 0.024 7,500,000 159,800 0.0213 0.406 0.406 0.425 0.387 0.464 387,931 0.4119 -8.70%
2002-08-13 0 0.023 0.023 0.025 0.023 0.024 5,400,000 128,700 0.0238 0.445 0.445 0.483 0.445 0.464 279,310 0.4608 0.00%
2002-08-12 0 0.023 0.022 0.024 0.021 0.024 7,906,000 176,328 0.0223 0.445 0.425 0.464 0.406 0.464 408,931 0.4312 -4.17%
2002-08-09 0 0.024 0.024 0.026 0.023 0.024 1,538,000 36,812 0.0239 0.464 0.464 0.503 0.445 0.464 79,552 0.4627 4.35%
2002-08-08 0 0.023 0.023 0.025 0.023 0.025 5,150,000 124,250 0.0241 0.445 0.445 0.483 0.445 0.483 266,379 0.4664 -4.17%
2002-08-07 0 0.024 0.024 0.025 0.024 0.025 4,820,000 120,380 0.0250 0.464 0.464 0.483 0.464 0.483 249,310 0.4829 -4.00%
2002-08-06 0 0.025 0.023 0.025 0.024 0.025 5,710,000 139,950 0.0245 0.483 0.445 0.483 0.464 0.483 295,345 0.4739 0.00%
2002-08-05 0 0.025 0.025 0.027 0.025 0.029 9,520,000 251,312 0.0264 0.483 0.483 0.522 0.483 0.561 492,414 0.5104 -13.79%
2002-08-02 0 0.029 0.027 0.029 0.027 0.030 3,462,000 97,242 0.0281 0.561 0.522 0.561 0.522 0.580 179,069 0.5430 0.00%
2002-08-01 0 0.029 0.028 0.030 0.025 0.034 24,740,000 723,800 0.0293 0.561 0.541 0.580 0.483 0.657 1,279,655 0.5656 7.41%
2002-07-31 0 0.027 0.026 0.027 0.026 0.028 3,638,000 96,588 0.0265 0.522 0.503 0.522 0.503 0.541 188,172 0.5133 3.85%
2002-07-30 0 0.026 0.026 0.028 0.026 0.029 14,228,000 391,646 0.0275 0.503 0.503 0.541 0.503 0.561 735,931 0.5322 0.00%
2002-07-29 0 0.026 0.026 0.027 0.026 0.029 25,914,000 703,148 0.0271 0.503 0.503 0.522 0.503 0.561 1,340,379 0.5246 4.00%
2002-07-26 0 0.025 0.024 0.025 0.021 0.029 48,348,000 1,137,782 0.0235 0.483 0.464 0.483 0.406 0.561 2,500,759 0.4550 -13.79%
2002-07-25 0 0.029 0.029 0.031 0.029 0.030 4,146,000 123,492 0.0298 0.561 0.561 0.599 0.561 0.580 214,448 0.5759 -3.33%
2002-07-24 0 0.030 0.030 0.031 0.030 0.031 1,588,000 48,140 0.0303 0.580 0.580 0.599 0.580 0.599 82,138 0.5861 -6.25%
2002-07-23 0 0.032 0.031 0.032 0.030 0.032 9,300,000 287,700 0.0309 0.619 0.599 0.619 0.580 0.619 481,034 0.5981 10.34%
2002-07-22 0 0.029 0.029 0.030 0.027 0.031 6,430,000 190,542 0.0296 0.561 0.561 0.580 0.522 0.599 332,586 0.5729 -3.33%
2002-07-19 0 0.030 0.030 0.032 0.030 0.032 4,600,000 141,300 0.0307 0.580 0.580 0.619 0.580 0.619 237,931 0.5939 -6.25%
2002-07-18 0 0.032 0.032 0.033 0.032 0.034 2,960,000 96,620 0.0326 0.619 0.619 0.638 0.619 0.657 153,103 0.6311 -3.03%
2002-07-17 0 0.033 0.034 0.035 0.031 0.034 8,350,000 273,510 0.0328 0.638 0.657 0.677 0.599 0.657 431,897 0.6333 0.00%
2002-07-16 0 0.033 0.031 0.033 0.031 0.033 3,460,000 111,424 0.0322 0.638 0.599 0.638 0.599 0.638 178,966 0.6226 0.00%
2002-07-15 0 0.033 0.033 0.035 0.033 0.035 4,762,000 160,150 0.0336 0.638 0.638 0.677 0.638 0.677 246,310 0.6502 0.00%
2002-07-12 0 0.033 0.033 0.034 0.032 0.033 500,000 16,200 0.0324 0.638 0.638 0.657 0.619 0.638 25,862 0.6264 0.00%
2002-07-11 0 0.033 0.032 0.033 0.033 0.033 700,000 23,100 0.0330 0.638 0.619 0.638 0.638 0.638 36,207 0.6380 -2.94%
2002-07-10 0 0.034 0.033 0.034 0.033 0.034 2,100,000 69,344 0.0330 0.657 0.638 0.657 0.638 0.657 108,621 0.6384 0.00%
2002-07-09 0 0.034 0.033 0.034 0.033 0.034 3,750,000 126,000 0.0336 0.657 0.638 0.657 0.638 0.657 193,966 0.6496 3.03%
2002-07-08 0 0.033 0.032 0.034 0.033 0.034 1,444,000 48,096 0.0333 0.638 0.619 0.657 0.638 0.657 74,690 0.6439 -2.94%
2002-07-05 0 0.034 0.034 0.035 0.034 0.034 3,300,000 112,200 0.0340 0.657 0.657 0.677 0.657 0.657 170,690 0.6573 0.00%
2002-07-04 0 0.034 0.034 0.036 0.034 0.035 6,280,000 219,716 0.0350 0.657 0.657 0.696 0.657 0.677 324,828 0.6764 0.00%
2002-07-03 0 0.034 0.033 0.035 0.034 0.034 3,900,000 132,600 0.0340 0.657 0.638 0.677 0.657 0.657 201,724 0.6573 0.00%
2002-07-02 0 0.034 0.032 0.034 0.032 0.034 500,000 16,800 0.0336 0.657 0.619 0.657 0.619 0.657 25,862 0.6496 3.03%
2002-06-28 0 0.033 0.032 0.033 0.033 0.033 2,720,000 89,760 0.0330 0.638 0.619 0.638 0.638 0.638 140,690 0.6380 0.00%
2002-06-27 0 0.033 0.033 0.034 0.032 0.034 2,800,000 91,800 0.0328 0.638 0.638 0.657 0.619 0.657 144,828 0.6339 0.00%
2002-06-26 0 0.033 0.033 0.034 0.031 0.033 12,450,000 403,150 0.0324 0.638 0.638 0.657 0.599 0.638 643,966 0.6260 -2.94%
2002-06-25 0 0.034 0.033 0.034 0.034 0.036 2,800,000 96,400 0.0344 0.657 0.638 0.657 0.657 0.696 144,828 0.6656 -2.86%
2002-06-24 0 0.035 0.034 0.035 0.034 0.035 5,470,000 189,380 0.0346 0.677 0.657 0.677 0.657 0.677 282,931 0.6694 6.06%
2002-06-21 0 0.033 0.033 0.035 0.032 0.034 3,904,000 130,048 0.0333 0.638 0.638 0.677 0.619 0.657 201,931 0.6440 0.00%
2002-06-20 0 0.033 0.033 0.034 0.032 0.033 4,000,000 129,300 0.0323 0.638 0.638 0.657 0.619 0.638 206,897 0.6250 3.12%
2002-06-19 0 0.032 0.032 0.034 0.032 0.035 6,000,000 202,200 0.0337 0.619 0.619 0.657 0.619 0.677 310,345 0.6515 -5.88%
2002-06-18 0 0.034 0.034 0.035 0.034 0.035 2,660,000 92,010 0.0346 0.657 0.657 0.677 0.657 0.677 137,586 0.6687 -2.86%
2002-06-17 0 0.035 0.034 0.036 0.035 0.035 1,500,000 52,500 0.0350 0.677 0.657 0.696 0.677 0.677 77,586 0.6767 -2.78%
2002-06-14 0 0.036 0.036 0.037 0.036 0.037 4,780,000 172,180 0.0360 0.696 0.696 0.715 0.696 0.715 247,241 0.6964 -2.70%
2002-06-13 0 0.037 0.036 0.037 0.036 0.037 3,300,000 120,300 0.0365 0.715 0.696 0.715 0.696 0.715 170,690 0.7048 8.82%
2002-06-12 0 0.034 0.034 0.036 0.034 0.036 4,810,000 170,450 0.0354 0.657 0.657 0.696 0.657 0.696 248,793 0.6851 -5.56%
2002-06-11 0 0.036 0.036 0.037 0.036 0.037 4,470,000 161,120 0.0360 0.696 0.696 0.715 0.696 0.715 231,207 0.6969 -2.70%
2002-06-10 0 0.037 0.036 0.038 0.037 0.037 2,000,000 74,000 0.0370 0.715 0.696 0.735 0.715 0.715 103,448 0.7153 2.78%
2002-06-07 0 0.036 0.036 0.037 0.036 0.038 5,860,000 219,070 0.0374 0.696 0.696 0.715 0.696 0.735 303,103 0.7228 -2.70%
2002-06-06 0 0.037 0.037 0.038 0.037 0.037 2,000,000 74,000 0.0370 0.715 0.715 0.735 0.715 0.715 103,448 0.7153 0.00%
2002-06-05 0 0.037 0.037 0.038 0.036 0.036 350,000 12,600 0.0360 0.715 0.715 0.735 0.696 0.696 18,103 0.6960 0.00%
2002-06-04 0 0.037 0.037 0.038 0.037 0.038 2,360,000 87,680 0.0372 0.715 0.715 0.735 0.715 0.735 122,069 0.7183 0.00%
2002-06-03 0 0.037 0.037 0.038 0.037 0.038 2,934,000 108,908 0.0371 0.715 0.715 0.735 0.715 0.735 151,759 0.7176 -2.63%
2002-05-31 0 0.038 0.037 0.038 0.037 0.038 4,984,000 186,722 0.0375 0.735 0.715 0.735 0.715 0.735 257,793 0.7243 0.00%
2002-05-30 0 0.038 0.038 0.039 0.038 0.039 3,500,000 133,100 0.0380 0.735 0.735 0.754 0.735 0.754 181,034 0.7352 -2.56%
2002-05-29 0 0.039 0.038 0.039 0.038 0.040 2,700,000 105,300 0.0390 0.754 0.735 0.754 0.735 0.773 139,655 0.7540 -2.50%
2002-05-28 0 0.040 0.039 0.040 0.039 0.041 10,500,000 418,500 0.0399 0.773 0.754 0.773 0.754 0.793 543,103 0.7706 2.56%
2002-05-27 0 0.039 0.038 0.040 0.037 0.039 5,300,000 204,400 0.0386 0.754 0.735 0.773 0.715 0.754 274,138 0.7456 2.63%
2002-05-24 0 0.038 0.038 0.039 0.038 0.038 2,410,000 91,580 0.0380 0.735 0.735 0.754 0.735 0.735 124,655 0.7347 -2.56%
2002-05-23 0 0.039 0.038 0.039 0.038 0.039 9,500,000 364,100 0.0383 0.754 0.735 0.754 0.735 0.754 491,379 0.7410 2.63%
2002-05-22 0 0.038 0.038 0.039 0.037 0.039 12,104,000 467,500 0.0386 0.735 0.735 0.754 0.715 0.754 626,069 0.7467 0.00%
2002-05-21 0 0.038 0.037 0.039 0.038 0.039 14,828,000 565,464 0.0381 0.735 0.715 0.754 0.735 0.754 766,966 0.7373 -5.00%
2002-05-17 0 0.040 0.039 0.040 0.039 0.040 4,680,000 186,700 0.0399 0.773 0.754 0.773 0.754 0.773 242,069 0.7713 2.56%
2002-05-16 0 0.039 0.039 0.040 0.039 0.041 18,182,000 733,030 0.0403 0.754 0.754 0.773 0.754 0.793 940,448 0.7794 -4.88%
2002-05-15 0 0.041 0.040 0.041 0.039 0.044 42,776,000 1,757,260 0.0411 0.793 0.773 0.793 0.754 0.851 2,212,552 0.7942 -4.65%
2002-05-14 0 0.043 0.042 0.043 0.037 0.043 46,938,000 1,904,376 0.0406 0.831 0.812 0.831 0.715 0.831 2,427,828 0.7844 13.16%
2002-05-13 0 0.038 0.037 0.039 0.037 0.039 4,500,000 170,450 0.0379 0.735 0.715 0.754 0.715 0.754 232,759 0.7323 -2.56%
2002-05-10 0 0.039 0.038 0.039 0.037 0.039 15,654,000 593,050 0.0379 0.754 0.735 0.754 0.715 0.754 809,690 0.7324 2.63%
2002-05-09 0 0.038 0.038 0.040 0.038 0.042 12,416,000 495,568 0.0399 0.735 0.735 0.773 0.735 0.812 642,207 0.7717 -7.32%
2002-05-08 0 0.041 0.040 0.041 0.040 0.042 30,878,000 1,269,718 0.0411 0.793 0.773 0.793 0.773 0.812 1,597,138 0.7950 5.13%
2002-05-07 0 0.039 0.039 0.040 0.038 0.041 26,502,000 1,047,582 0.0395 0.754 0.754 0.773 0.735 0.793 1,370,793 0.7642 2.63%
2002-05-06 0 0.038 0.037 0.039 0.037 0.038 8,340,000 314,720 0.0377 0.735 0.715 0.754 0.715 0.735 431,379 0.7296 -2.56%
2002-05-03 0 0.039 0.038 0.039 0.038 0.040 14,174,000 547,212 0.0386 0.754 0.735 0.754 0.735 0.773 733,138 0.7464 0.00%
2002-05-02 0 0.039 0.037 0.038 0.035 0.039 21,982,000 824,684 0.0375 0.754 0.715 0.735 0.677 0.754 1,137,000 0.7253 11.43%
2002-04-30 0 0.035 0.035 0.036 0.035 0.037 4,950,000 177,738 0.0359 0.677 0.677 0.696 0.677 0.715 256,034 0.6942 0.00%
2002-04-29 0 0.035 0.034 0.035 0.034 0.035 3,050,000 105,350 0.0345 0.677 0.657 0.677 0.657 0.677 157,759 0.6678 2.94%
2002-04-26 0 0.034 0.034 0.035 0.034 0.035 2,100,000 72,500 0.0345 0.657 0.657 0.677 0.657 0.677 108,621 0.6675 0.00%
2002-04-25 0 0.034 0.034 0.035 0.034 0.035 3,100,000 105,980 0.0342 0.657 0.657 0.677 0.657 0.677 160,345 0.6610 -2.86%
2002-04-24 0 0.035 0.034 0.035 0.035 0.036 3,850,000 135,500 0.0352 0.677 0.657 0.677 0.677 0.696 199,138 0.6804 -5.41%
2002-04-23 0 0.037 0.035 0.037 0.034 0.037 7,370,000 267,546 0.0363 0.715 0.677 0.715 0.657 0.715 381,207 0.7018 5.71%
2002-04-22 0 0.035 0.034 0.035 0.034 0.035 3,090,000 106,166 0.0344 0.677 0.657 0.677 0.657 0.677 159,828 0.6643 -2.78%
2002-04-19 0 0.036 0.035 0.036 0.033 0.036 6,050,000 207,192 0.0342 0.696 0.677 0.696 0.638 0.696 312,931 0.6621 5.88%
2002-04-18 0 0.034 0.032 0.034 0.034 0.034 100,000 3,400 0.0340 0.657 0.619 0.657 0.657 0.657 5,172 0.6573 3.03%
2002-04-17 0 0.033 0.032 0.034 - - 0 0 - 0.638 0.619 0.657 - - 0 - 0.00%
2002-04-16 0 0.033 0.033 0.034 0.033 0.033 376,000 12,408 0.0330 0.638 0.638 0.657 0.638 0.638 19,448 0.6380 0.00%
2002-04-15 0 0.033 0.032 0.034 0.033 0.033 1,000,000 33,000 0.0330 0.638 0.619 0.657 0.638 0.638 51,724 0.6380 3.12%
2002-04-12 0 0.032 0.032 0.033 0.032 0.032 2,100,000 67,200 0.0320 0.619 0.619 0.638 0.619 0.619 108,621 0.6187 -3.03%
2002-04-11 0 0.033 0.032 0.033 0.033 0.033 600,000 19,800 0.0330 0.638 0.619 0.638 0.638 0.638 31,034 0.6380 -2.94%
2002-04-10 0 0.034 0.033 0.034 0.032 0.034 3,500,000 113,548 0.0324 0.657 0.638 0.657 0.619 0.657 181,034 0.6272 6.25%
2002-04-09 0 0.032 0.032 0.033 0.032 0.033 2,360,000 77,820 0.0330 0.619 0.619 0.638 0.619 0.638 122,069 0.6375 -3.03%
2002-04-08 0 0.033 0.033 0.035 0.033 0.033 250,000 8,250 0.0330 0.638 0.638 0.677 0.638 0.638 12,931 0.6380 0.00%
2002-04-04 0 0.033 0.032 0.034 - - 0 0 - 0.638 0.619 0.657 - - 0 - 0.00%
2002-04-03 0 0.033 0.033 0.035 0.033 0.033 1,200,000 39,600 0.0330 0.638 0.638 0.677 0.638 0.638 62,069 0.6380 0.00%
2002-04-02 0 0.033 0.033 0.034 0.033 0.033 200,000 6,600 0.0330 0.638 0.638 0.657 0.638 0.638 10,345 0.6380 -2.94%
2002-03-28 0 0.034 0.033 0.034 0.034 0.034 1,000,000 34,000 0.0340 0.657 0.638 0.657 0.657 0.657 51,724 0.6573 -2.86%
2002-03-27 0 0.035 0.033 0.035 0.033 0.035 700,000 23,500 0.0336 0.677 0.638 0.677 0.638 0.677 36,207 0.6490 2.94%
2002-03-26 0 0.034 0.033 0.035 0.034 0.034 1,400,000 47,600 0.0340 0.657 0.638 0.677 0.657 0.657 72,414 0.6573 -2.86%
2002-03-25 0 0.035 0.034 0.035 0.035 0.035 3,000,000 105,000 0.0350 0.677 0.657 0.677 0.677 0.677 155,172 0.6767 0.00%
2002-03-22 0 0.035 0.035 0.036 0.034 0.036 8,540,000 301,500 0.0353 0.677 0.677 0.696 0.657 0.696 441,724 0.6826 12.90%
2002-03-21 0 0.031 0.031 0.034 0.031 0.032 440,000 13,740 0.0312 0.599 0.599 0.657 0.599 0.619 22,759 0.6037 -6.06%
2002-03-20 0 0.033 0.033 0.034 0.032 0.034 140,000 4,560 0.0326 0.638 0.638 0.657 0.619 0.657 7,241 0.6297 -2.94%
2002-03-19 0 0.034 0.033 0.034 0.034 0.034 700,000 23,800 0.0340 0.657 0.638 0.657 0.657 0.657 36,207 0.6573 3.03%
2002-03-18 0 0.033 0.033 0.035 0.033 0.034 1,796,000 60,718 0.0338 0.638 0.638 0.677 0.638 0.657 92,897 0.6536 0.00%
2002-03-15 0 0.033 0.033 0.034 0.033 0.033 3,700,000 122,100 0.0330 0.638 0.638 0.657 0.638 0.638 191,379 0.6380 -2.94%
2002-03-14 0 0.034 0.033 0.034 0.033 0.034 3,276,000 109,826 0.0335 0.657 0.638 0.657 0.638 0.657 169,448 0.6481 0.00%
2002-03-13 0 0.034 0.034 0.035 0.034 0.034 1,300,000 44,200 0.0340 0.657 0.657 0.677 0.657 0.657 67,241 0.6573 -2.86%
2002-03-12 0 0.035 0.034 0.036 0.035 0.035 3,020,000 105,700 0.0350 0.677 0.657 0.696 0.677 0.677 156,207 0.6767 -2.78%
2002-03-11 0 0.036 0.035 0.036 0.036 0.036 30,000 1,080 0.0360 0.696 0.677 0.696 0.696 0.696 1,552 0.6960 2.86%
2002-03-08 0 0.035 0.035 0.036 0.034 0.037 1,910,000 66,650 0.0349 0.677 0.677 0.696 0.657 0.715 98,793 0.6746 -2.78%
2002-03-07 0 0.036 0.034 0.036 0.036 0.036 1,700,000 61,200 0.0360 0.696 0.657 0.696 0.696 0.696 87,931 0.6960 0.00%
2002-03-06 0 0.036 0.034 0.036 0.033 0.036 1,370,000 47,940 0.0350 0.696 0.657 0.696 0.638 0.696 70,862 0.6765 5.88%
2002-03-05 0 0.034 0.034 0.036 0.034 0.034 250,000 8,500 0.0340 0.657 0.657 0.696 0.657 0.657 12,931 0.6573 -5.56%
2002-03-04 0 0.036 0.035 0.036 0.033 0.036 2,800,000 95,310 0.0340 0.696 0.677 0.696 0.638 0.696 144,828 0.6581 2.86%
2002-03-01 0 0.035 0.033 0.035 0.033 0.035 740,000 25,580 0.0346 0.677 0.638 0.677 0.638 0.677 38,276 0.6683 0.00%
2002-02-28 0 0.035 0.033 0.035 0.035 0.035 50,000 1,750 0.0350 0.677 0.638 0.677 0.677 0.677 2,586 0.6767 0.00%
2002-02-27 0 0.035 0.033 0.035 0.034 0.035 1,100,000 38,240 0.0348 0.677 0.638 0.677 0.657 0.677 56,897 0.6721 2.94%
2002-02-26 0 0.034 0.034 0.035 0.034 0.035 3,850,000 132,100 0.0343 0.657 0.657 0.677 0.657 0.677 199,138 0.6634 3.03%
2002-02-25 0 0.033 0.033 0.035 0.033 0.034 8,850,000 296,800 0.0335 0.638 0.638 0.677 0.638 0.657 457,759 0.6484 -2.94%
2002-02-22 0 0.034 0.034 0.036 0.034 0.034 1,700,000 57,800 0.0340 0.657 0.657 0.696 0.657 0.657 87,931 0.6573 -2.86%
2002-02-21 0 0.035 0.035 0.037 0.035 0.036 2,492,000 87,620 0.0352 0.677 0.677 0.715 0.677 0.696 128,897 0.6798 0.00%
2002-02-20 0 0.035 0.034 0.035 0.032 0.035 4,580,000 157,484 0.0344 0.677 0.657 0.677 0.619 0.677 236,897 0.6648 2.94%
2002-02-19 0 0.034 0.034 0.036 0.034 0.036 2,700,000 93,644 0.0347 0.657 0.657 0.696 0.657 0.696 139,655 0.6705 -8.11%
2002-02-18 0 0.037 0.034 0.037 0.034 0.037 300,000 10,950 0.0365 0.715 0.657 0.715 0.657 0.715 15,517 0.7057 -2.63%
2002-02-15 0 0.038 0.033 0.038 0.038 0.038 10,000 380 0.0380 0.735 0.638 0.735 0.735 0.735 517 0.7347 8.57%
2002-02-11 0 0.035 0.034 0.037 0.035 0.035 640,000 22,400 0.0350 0.677 0.657 0.715 0.677 0.677 33,103 0.6767 6.06%
2002-02-08 0 0.033 0.033 0.035 0.033 0.034 1,076,000 36,368 0.0338 0.638 0.638 0.677 0.638 0.657 55,655 0.6535 -2.94%
2002-02-07 0 0.034 0.034 0.035 0.033 0.034 1,920,000 64,960 0.0338 0.657 0.657 0.677 0.638 0.657 99,310 0.6541 0.00%
2002-02-06 0 0.034 0.034 0.036 0.033 0.035 2,328,000 79,812 0.0343 0.657 0.657 0.696 0.638 0.677 120,414 0.6628 0.00%
2002-02-05 0 0.034 0.034 0.035 0.034 0.036 1,800,000 62,200 0.0346 0.657 0.657 0.677 0.657 0.696 93,103 0.6681 -10.53%
2002-02-04 0 0.038 0.035 0.038 0.034 0.038 3,138,000 110,390 0.0352 0.735 0.677 0.735 0.657 0.735 162,310 0.6801 2.70%
2002-02-01 0 0.037 0.035 0.037 0.035 0.038 5,184,000 181,650 0.0350 0.715 0.677 0.715 0.677 0.735 268,138 0.6774 2.78%
2002-01-31 0 0.036 0.035 0.036 0.036 0.036 1,320,000 47,520 0.0360 0.696 0.677 0.696 0.696 0.696 68,276 0.6960 0.00%
2002-01-30 0 0.036 0.035 0.036 0.034 0.038 3,864,000 137,802 0.0357 0.696 0.677 0.696 0.657 0.735 199,862 0.6895 -2.70%
2002-01-29 0 0.037 0.034 0.037 0.034 0.037 5,222,000 183,024 0.0350 0.715 0.657 0.715 0.657 0.715 270,103 0.6776 8.82%
2002-01-28 0 0.034 0.033 0.035 - - 0 0 - 0.657 0.638 0.677 - - 0 - 0.00%
2002-01-25 0 0.034 0.034 0.036 0.032 0.036 2,980,000 101,440 0.0340 0.657 0.657 0.696 0.619 0.696 154,138 0.6581 -5.56%
2002-01-24 0 0.036 0.034 0.036 0.034 0.036 7,800,000 268,200 0.0344 0.696 0.657 0.696 0.657 0.696 403,448 0.6648 2.86%
2002-01-23 0 0.035 0.033 0.036 - - 0 0 - 0.677 0.638 0.696 - - 0 - 0.00%
2002-01-22 0 0.035 0.035 0.037 0.035 0.037 960,000 34,180 0.0356 0.677 0.677 0.715 0.677 0.715 49,655 0.6883 -2.78%
2002-01-21 0 0.036 0.035 0.036 0.036 0.036 890,000 32,040 0.0360 0.696 0.677 0.696 0.696 0.696 46,034 0.6960 0.00%
2002-01-18 0 0.036 0.036 0.037 0.036 0.037 2,050,000 73,900 0.0360 0.696 0.696 0.715 0.696 0.715 106,034 0.6969 0.00%
2002-01-17 0 0.036 0.036 0.037 0.036 0.037 960,000 35,020 0.0365 0.696 0.696 0.715 0.696 0.715 49,655 0.7053 -5.26%
2002-01-16 0 0.038 0.036 0.038 0.036 0.038 4,952,000 178,786 0.0361 0.735 0.696 0.735 0.696 0.735 256,138 0.6980 2.70%
2002-01-15 0 0.037 0.035 0.037 0.035 0.037 5,990,000 217,030 0.0362 0.715 0.677 0.715 0.677 0.715 309,828 0.7005 0.00%
2002-01-14 0 0.037 0.037 0.038 0.037 0.038 3,040,000 113,080 0.0372 0.715 0.715 0.735 0.715 0.735 157,241 0.7191 -2.63%
2002-01-11 0 0.038 0.038 0.039 0.037 0.041 21,690,000 856,710 0.0395 0.735 0.735 0.754 0.715 0.793 1,121,897 0.7636 2.70%
2002-01-10 0 0.037 0.036 0.037 0.036 0.037 3,000,000 110,350 0.0368 0.715 0.696 0.715 0.696 0.715 155,172 0.7111 0.00%
2002-01-09 0 0.037 0.037 0.038 0.037 0.038 6,286,000 233,582 0.0372 0.715 0.715 0.735 0.715 0.735 325,138 0.7184 0.00%
2002-01-08 0 0.037 0.037 0.038 0.037 0.038 1,100,000 40,904 0.0372 0.715 0.715 0.735 0.715 0.735 56,897 0.7189 -2.63%
2002-01-07 0 0.038 0.037 0.038 0.037 0.038 5,376,000 200,788 0.0373 0.735 0.715 0.735 0.715 0.735 278,069 0.7221 0.00%
2002-01-04 0 0.038 0.037 0.038 0.037 0.038 5,300,000 197,600 0.0373 0.735 0.715 0.735 0.715 0.735 274,138 0.7208 2.70%
2002-01-03 0 0.037 0.037 0.038 0.037 0.039 2,542,000 97,474 0.0383 0.715 0.715 0.735 0.715 0.754 131,483 0.7413 -7.50%
2002-01-02 0 0.040 0.039 0.040 0.036 0.040 6,516,000 247,224 0.0379 0.773 0.754 0.773 0.696 0.773 337,034 0.7335 11.11%
2001-12-31 0 0.037 0.036 0.037 0.036 0.037 4,462,000 163,632 0.0367 0.696 0.677 0.696 0.677 0.696 237,204 0.6898 2.78%
2001-12-28 0 0.036 0.036 0.037 0.036 0.036 2,414,000 86,904 0.0360 0.677 0.677 0.696 0.677 0.677 128,330 0.6772 0.00%
2001-12-27 0 0.036 0.036 0.037 0.036 0.037 3,700,000 133,800 0.0362 0.677 0.677 0.696 0.677 0.696 196,695 0.6802 0.00%
2001-12-24 0 0.036 0.036 0.037 0.036 0.038 2,860,000 103,260 0.0361 0.677 0.677 0.696 0.677 0.715 152,040 0.6792 0.00%
2001-12-21 0 0.036 0.036 0.037 0.035 0.036 7,400,000 265,000 0.0358 0.677 0.677 0.696 0.658 0.677 393,391 0.6736 -2.70%
2001-12-20 0 0.037 0.037 0.038 0.037 0.037 6,070,000 224,590 0.0370 0.696 0.696 0.715 0.696 0.696 322,687 0.6960 -2.63%
2001-12-19 0 0.038 0.037 0.039 0.037 0.038 3,860,000 145,420 0.0377 0.715 0.696 0.734 0.696 0.715 205,201 0.7087 0.00%
2001-12-18 0 0.038 0.037 0.039 0.038 0.040 17,898,000 689,666 0.0385 0.715 0.696 0.734 0.715 0.752 951,474 0.7248 0.00%
2001-12-17 0 0.038 0.038 0.039 0.038 0.042 12,480,000 492,500 0.0395 0.715 0.715 0.734 0.715 0.790 663,448 0.7423 -2.56%
2001-12-14 0 0.039 0.037 0.039 0.037 0.039 6,830,000 259,878 0.0380 0.734 0.696 0.734 0.696 0.734 363,089 0.7157 5.41%
2001-12-13 0 0.037 0.037 0.038 0.037 0.041 22,860,000 901,120 0.0394 0.696 0.696 0.715 0.696 0.771 1,215,259 0.7415 -9.76%
2001-12-12 0 0.041 0.041 0.042 0.041 0.043 18,390,000 767,280 0.0417 0.771 0.771 0.790 0.771 0.809 977,629 0.7848 0.00%
2001-12-11 0 0.041 0.041 0.042 0.040 0.044 25,992,000 1,079,540 0.0415 0.771 0.771 0.790 0.752 0.828 1,381,759 0.7813 2.50%
2001-12-10 0 0.040 0.039 0.040 0.039 0.042 38,070,000 1,532,020 0.0402 0.752 0.734 0.752 0.734 0.790 2,023,836 0.7570 0.00%
2001-12-07 0 0.040 0.040 0.041 0.036 0.042 53,524,000 2,085,740 0.0390 0.752 0.752 0.771 0.677 0.790 2,845,385 0.7330 11.11%
2001-12-06 0 0.036 0.036 0.037 0.036 0.037 3,150,000 114,150 0.0362 0.677 0.677 0.696 0.677 0.696 167,457 0.6817 -2.70%
2001-12-05 0 0.037 0.036 0.037 0.036 0.038 3,700,000 136,900 0.0370 0.696 0.677 0.696 0.677 0.715 196,695 0.6960 0.00%
2001-12-04 0 0.037 0.036 0.037 0.035 0.037 3,270,000 120,950 0.0370 0.696 0.677 0.696 0.658 0.696 173,836 0.6958 2.78%
2001-12-03 0 0.036 0.036 0.037 0.036 0.038 3,880,000 140,730 0.0363 0.677 0.677 0.696 0.677 0.715 206,264 0.6823 -2.70%
2001-11-30 0 0.037 0.037 0.038 0.036 0.038 5,398,000 197,846 0.0367 0.696 0.696 0.715 0.677 0.715 286,963 0.6894 2.78%
2001-11-29 0 0.036 0.035 0.037 0.034 0.036 3,918,000 139,310 0.0356 0.677 0.658 0.696 0.640 0.677 208,284 0.6688 -2.70%
2001-11-28 0 0.037 0.035 0.037 0.036 0.037 1,440,000 51,880 0.0360 0.696 0.658 0.696 0.677 0.696 76,552 0.6777 -2.63%
2001-11-27 0 0.038 0.036 0.038 0.036 0.038 12,890,000 478,830 0.0371 0.715 0.677 0.715 0.677 0.715 685,244 0.6988 0.00%
2001-11-26 0 0.038 0.036 0.038 0.037 0.038 5,050,000 188,900 0.0374 0.715 0.677 0.715 0.696 0.715 268,463 0.7036 2.70%
2001-11-23 0 0.037 0.037 0.038 0.037 0.038 8,150,000 305,810 0.0375 0.696 0.696 0.715 0.696 0.715 433,261 0.7058 -2.63%
2001-11-22 0 0.038 0.037 0.038 0.037 0.039 5,848,000 220,726 0.0377 0.715 0.696 0.715 0.696 0.734 310,885 0.7100 0.00%
2001-11-21 0 0.038 0.037 0.039 0.037 0.039 9,230,000 349,490 0.0379 0.715 0.696 0.734 0.696 0.734 490,675 0.7123 -2.56%
2001-11-20 0 0.039 0.038 0.039 0.037 0.042 39,710,000 1,550,030 0.0390 0.734 0.715 0.734 0.696 0.790 2,111,020 0.7343 2.63%
2001-11-19 0 0.038 0.038 0.039 0.035 0.038 19,022,000 699,386 0.0368 0.715 0.715 0.734 0.658 0.715 1,011,227 0.6916 5.56%
2001-11-16 0 0.036 0.035 0.036 0.035 0.037 10,380,000 373,560 0.0360 0.677 0.658 0.677 0.658 0.696 551,810 0.6770 0.00%
2001-11-15 0 0.036 0.035 0.036 0.035 0.037 17,414,000 624,414 0.0359 0.677 0.658 0.677 0.658 0.696 925,744 0.6745 0.00%
2001-11-14 0 0.036 0.033 0.034 0.034 0.036 8,252,000 281,272 0.0341 0.677 0.621 0.640 0.640 0.677 438,684 0.6412 9.09%
2001-11-13 0 0.033 0.032 0.034 0.033 0.033 1,500,000 49,500 0.0330 0.621 0.602 0.640 0.621 0.621 79,741 0.6208 -2.94%
2001-11-12 0 0.034 0.033 0.035 0.033 0.034 4,320,000 145,420 0.0337 0.640 0.621 0.658 0.621 0.640 229,655 0.6332 0.00%
2001-11-09 0 0.034 0.033 0.034 0.033 0.034 6,190,000 208,360 0.0337 0.640 0.621 0.640 0.621 0.640 329,066 0.6332 0.00%
2001-11-08 0 0.034 0.033 0.034 0.032 0.034 4,220,000 139,690 0.0331 0.640 0.621 0.640 0.602 0.640 224,339 0.6227 3.03%
2001-11-07 0 0.033 0.033 0.034 0.032 0.035 7,700,000 254,800 0.0331 0.621 0.621 0.640 0.602 0.658 409,339 0.6225 -2.94%
2001-11-06 0 0.034 0.033 0.035 0.034 0.035 6,800,000 234,700 0.0345 0.640 0.621 0.658 0.640 0.658 361,494 0.6492 -2.86%
2001-11-05 0 0.035 0.034 0.035 0.033 0.035 14,840,000 507,160 0.0342 0.658 0.640 0.658 0.621 0.658 788,908 0.6429 0.00%
2001-11-02 0 0.035 0.034 0.035 0.034 0.035 20,170,000 705,750 0.0350 0.658 0.640 0.658 0.640 0.658 1,072,256 0.6582 2.94%
2001-11-01 0 0.034 0.034 0.036 0.034 0.037 9,482,000 333,028 0.0351 0.640 0.640 0.677 0.640 0.696 504,072 0.6607 -5.56%
2001-10-31 0 0.036 0.034 0.036 0.034 0.037 31,292,000 1,120,174 0.0358 0.677 0.640 0.677 0.640 0.696 1,663,511 0.6734 5.88%
2001-10-30 0 0.034 0.033 0.034 0.032 0.035 19,212,000 633,226 0.0330 0.640 0.621 0.640 0.602 0.658 1,021,328 0.6200 -2.86%
2001-10-29 0 0.035 0.033 0.035 0.034 0.035 15,170,000 519,578 0.0343 0.658 0.621 0.658 0.640 0.658 806,451 0.6443 0.00%
2001-10-26 0 0.035 0.035 0.037 0.035 0.038 83,598,000 3,052,770 0.0365 0.658 0.658 0.696 0.658 0.715 4,444,147 0.6869 0.00%
2001-10-24 0 0.035 0.034 0.035 0.029 0.037 102,972,000 3,453,038 0.0335 0.658 0.640 0.658 0.546 0.696 5,474,086 0.6308 16.67%
2001-10-23 0 0.030 0.028 0.030 0.028 0.030 5,760,000 167,140 0.0290 0.564 0.527 0.564 0.527 0.564 306,207 0.5458 7.14%
2001-10-22 0 0.028 0.028 0.029 0.027 0.028 4,340,000 121,500 0.0280 0.527 0.527 0.546 0.508 0.527 230,718 0.5266 0.00%
2001-10-19 0 0.028 0.028 0.029 0.027 0.029 8,200,000 228,900 0.0279 0.527 0.527 0.546 0.508 0.546 435,920 0.5251 0.00%
2001-10-18 0 0.028 0.027 0.028 0.027 0.029 9,000,000 250,300 0.0278 0.527 0.508 0.527 0.508 0.546 478,448 0.5231 -3.45%
2001-10-17 0 0.029 0.029 0.030 0.029 0.030 6,700,000 196,300 0.0293 0.546 0.546 0.564 0.546 0.564 356,178 0.5511 0.00%
2001-10-16 0 0.029 0.029 0.030 0.028 0.030 14,126,000 416,554 0.0295 0.546 0.546 0.564 0.527 0.564 750,951 0.5547 7.41%
2001-10-15 0 0.027 0.027 0.028 0.027 0.027 2,350,000 63,450 0.0270 0.508 0.508 0.527 0.508 0.508 124,928 0.5079 -3.57%
2001-10-12 0 0.028 0.028 0.029 0.028 0.032 14,350,000 424,850 0.0296 0.527 0.527 0.546 0.527 0.602 762,859 0.5569 -9.68%
2001-10-11 0 0.031 0.030 0.031 0.028 0.032 29,588,000 899,550 0.0304 0.583 0.564 0.583 0.527 0.602 1,572,925 0.5719 14.81%
2001-10-10 0 0.027 0.026 0.027 0.025 0.027 6,200,000 162,760 0.0263 0.508 0.489 0.508 0.470 0.508 329,598 0.4938 0.00%
2001-10-09 0 0.027 0.026 0.027 0.026 0.027 17,518,000 470,448 0.0269 0.508 0.489 0.508 0.489 0.508 931,273 0.5052 3.85%
2001-10-08 0 0.026 0.025 0.026 0.025 0.027 7,974,000 207,248 0.0260 0.489 0.470 0.489 0.470 0.508 423,905 0.4889 -7.14%
2001-10-05 0 0.028 0.026 0.028 0.026 0.028 6,350,000 170,592 0.0269 0.527 0.489 0.527 0.489 0.527 337,572 0.5054 0.00%
2001-10-04 0 0.028 0.026 0.028 0.026 0.028 13,030,000 349,740 0.0268 0.527 0.489 0.527 0.489 0.527 692,687 0.5049 12.00%
2001-10-03 0 0.025 0.024 0.026 0.025 0.026 11,830,000 306,000 0.0259 0.470 0.451 0.489 0.470 0.489 628,894 0.4866 -3.85%
2001-09-28 0 0.026 0.025 0.027 0.025 0.026 3,580,000 92,050 0.0257 0.489 0.470 0.508 0.470 0.489 190,316 0.4837 8.33%
2001-09-27 0 0.024 0.024 0.026 0.024 0.025 1,580,000 38,500 0.0244 0.451 0.451 0.489 0.451 0.470 83,994 0.4584 0.00%
2001-09-26 0 0.024 0.024 0.025 0.024 0.025 2,200,000 54,000 0.0245 0.451 0.451 0.470 0.451 0.470 116,954 0.4617 -7.69%
2001-09-25 0 0.026 0.024 0.026 0.025 0.027 3,960,000 101,380 0.0256 0.489 0.451 0.489 0.470 0.508 210,517 0.4816 -3.70%
2001-09-24 0 0.027 0.026 0.027 0.024 0.027 4,598,000 118,050 0.0257 0.508 0.489 0.508 0.451 0.508 244,434 0.4830 12.50%
2001-09-21 0 0.024 0.024 0.025 0.023 0.025 1,250,000 29,700 0.0238 0.451 0.451 0.470 0.433 0.470 66,451 0.4469 -4.00%
2001-09-20 0 0.025 0.025 0.026 0.021 0.026 9,670,000 241,770 0.0250 0.470 0.470 0.489 0.395 0.489 514,066 0.4703 0.00%
2001-09-19 0 0.025 0.024 0.025 0.024 0.025 1,550,000 37,250 0.0240 0.470 0.451 0.470 0.451 0.470 82,399 0.4521 0.00%
2001-09-18 0 0.025 0.024 0.025 0.025 0.028 2,210,000 55,380 0.0251 0.470 0.451 0.470 0.470 0.527 117,486 0.4714 0.00%
2001-09-17 0 0.025 0.023 0.025 0.023 0.025 5,220,000 124,600 0.0239 0.470 0.433 0.470 0.433 0.470 277,500 0.4490 -3.85%
2001-09-14 0 0.026 0.025 0.026 0.025 0.026 1,400,000 35,200 0.0251 0.489 0.470 0.489 0.470 0.489 74,425 0.4730 4.00%
2001-09-13 0 0.025 0.024 0.025 0.024 0.026 6,050,000 151,600 0.0251 0.470 0.451 0.470 0.451 0.489 321,624 0.4714 4.17%
2001-09-12 0 0.024 0.024 0.026 0.023 0.028 18,150,000 468,560 0.0258 0.451 0.451 0.489 0.433 0.527 964,871 0.4856 -17.24%
2001-09-11 0 0.029 0.028 0.029 0.027 0.029 600,000 16,700 0.0278 0.546 0.527 0.546 0.508 0.546 31,897 0.5236 0.00%
2001-09-10 0 0.029 0.028 0.030 0.029 0.029 100,000 2,900 0.0290 0.546 0.527 0.564 0.546 0.546 5,316 0.5455 -3.33%
2001-09-07 0 0.030 0.029 0.031 0.029 0.030 5,900,000 171,600 0.0291 0.564 0.546 0.583 0.546 0.564 313,649 0.5471 0.00%
2001-09-06 0 0.030 0.029 0.031 0.028 0.031 10,414,000 312,042 0.0300 0.564 0.546 0.583 0.527 0.583 553,618 0.5636 3.45%
2001-09-05 0 0.029 0.029 0.030 0.029 0.030 1,870,000 56,030 0.0300 0.546 0.546 0.564 0.546 0.564 99,411 0.5636 -3.33%
2001-09-04 0 0.030 0.029 0.031 0.030 0.030 2,450,000 73,500 0.0300 0.564 0.546 0.583 0.564 0.564 130,244 0.5643 -3.23%
2001-09-03 0 0.031 0.030 0.031 0.031 0.032 1,500,000 47,500 0.0317 0.583 0.564 0.583 0.583 0.602 79,741 0.5957 3.33%
2001-08-31 0 0.030 0.030 0.032 0.030 0.031 19,080,000 587,180 0.0308 0.564 0.564 0.602 0.564 0.583 1,014,310 0.5789 -3.23%
2001-08-30 0 0.031 0.031 0.033 0.031 0.031 840,000 26,040 0.0310 0.583 0.583 0.621 0.583 0.583 44,655 0.5831 -3.13%
2001-08-29 0 0.032 0.031 0.032 0.030 0.032 2,380,000 74,600 0.0313 0.602 0.583 0.602 0.564 0.602 126,523 0.5896 3.23%
2001-08-28 0 0.031 0.031 0.032 0.030 0.032 4,220,000 128,840 0.0305 0.583 0.583 0.602 0.564 0.602 224,339 0.5743 0.00%
2001-08-27 0 0.031 0.031 0.032 0.031 0.034 4,296,000 138,936 0.0323 0.583 0.583 0.602 0.583 0.640 228,379 0.6084 0.00%
2001-08-24 0 0.031 0.031 0.033 0.031 0.032 1,900,000 60,260 0.0317 0.583 0.583 0.621 0.583 0.602 101,006 0.5966 -6.06%
2001-08-23 0 0.033 0.032 0.034 0.033 0.033 3,820,000 126,060 0.0330 0.621 0.602 0.640 0.621 0.621 203,075 0.6208 0.00%
2001-08-22 0 0.033 0.032 0.034 0.032 0.034 11,730,000 384,830 0.0328 0.621 0.602 0.640 0.602 0.640 623,578 0.6171 -2.94%
2001-08-21 0 0.034 0.034 0.036 0.034 0.035 2,250,000 76,550 0.0340 0.640 0.640 0.677 0.640 0.658 119,612 0.6400 0.00%
2001-08-20 0 0.034 0.032 0.034 0.033 0.034 5,350,000 177,100 0.0331 0.640 0.602 0.640 0.621 0.640 284,411 0.6227 -2.86%
2001-08-17 0 0.035 0.035 0.037 0.035 0.035 1,000,000 35,000 0.0350 0.658 0.658 0.696 0.658 0.658 53,161 0.6584 -5.41%
2001-08-16 0 0.037 0.037 0.038 0.036 0.039 2,600,000 95,968 0.0369 0.696 0.696 0.715 0.677 0.734 138,218 0.6943 -2.63%
2001-08-15 0 0.038 0.037 0.039 0.037 0.039 12,372,000 464,448 0.0375 0.715 0.696 0.734 0.696 0.734 657,707 0.7062 7.04%
2001-08-14 0 0.037 0.036 0.037 0.034 0.038 20,072,000 723,994 0.0361 0.668 0.650 0.668 0.614 0.686 1,112,132 0.6510 5.71%
2001-08-13 0 0.035 0.034 0.035 0.034 0.035 8,100,000 280,400 0.0346 0.632 0.614 0.632 0.614 0.632 448,798 0.6248 2.94%
2001-08-10 0 0.034 0.032 0.034 0.032 0.034 7,510,000 246,200 0.0328 0.614 0.578 0.614 0.578 0.614 416,108 0.5917 0.00%
2001-08-09 0 0.034 0.034 0.035 0.033 0.035 3,800,000 130,200 0.0343 0.614 0.614 0.632 0.596 0.632 210,547 0.6184 -5.56%
2001-08-08 0 0.036 0.036 0.037 0.036 0.037 3,750,000 138,140 0.0368 0.650 0.650 0.668 0.650 0.668 207,777 0.6648 -2.70%
2001-08-07 0 0.037 0.035 0.037 0.036 0.037 4,570,000 165,370 0.0362 0.668 0.632 0.668 0.650 0.668 253,211 0.6531 -2.63%
2001-08-06 0 0.038 0.037 0.038 0.036 0.040 6,450,000 241,770 0.0375 0.686 0.668 0.686 0.650 0.722 357,376 0.6765 -2.56%
2001-08-03 0 0.039 0.039 0.041 0.039 0.041 6,310,000 252,582 0.0400 0.704 0.704 0.740 0.704 0.740 349,619 0.7224 -4.88%
2001-08-02 0 0.041 0.041 0.042 0.041 0.042 7,012,000 291,992 0.0416 0.740 0.740 0.758 0.740 0.758 388,515 0.7516 -2.38%
2001-08-01 0 0.042 0.041 0.042 0.042 0.043 7,360,000 309,220 0.0420 0.758 0.740 0.758 0.758 0.776 407,797 0.7583 0.00%
2001-07-31 0 0.042 0.041 0.042 0.042 0.043 12,002,000 508,386 0.0424 0.758 0.740 0.758 0.758 0.776 664,997 0.7645 0.00%
2001-07-30 0 0.042 0.042 0.043 0.041 0.043 12,640,000 526,040 0.0416 0.758 0.758 0.776 0.740 0.776 700,346 0.7511 -2.33%
2001-07-27 0 0.043 0.042 0.043 0.042 0.043 9,250,000 390,980 0.0423 0.776 0.758 0.776 0.758 0.776 512,516 0.7629 2.38%
2001-07-26 0 0.042 0.041 0.042 0.042 0.043 7,800,000 329,600 0.0423 0.758 0.740 0.758 0.758 0.776 432,176 0.7627 -2.33%
2001-07-24 0 0.043 0.042 0.044 0.042 0.043 5,010,000 214,230 0.0428 0.776 0.758 0.794 0.758 0.776 277,590 0.7718 0.00%
2001-07-23 0 0.043 0.042 0.043 0.042 0.044 6,960,000 299,820 0.0431 0.776 0.758 0.776 0.758 0.794 385,634 0.7775 -2.27%
2001-07-20 0 0.044 0.043 0.045 0.042 0.044 15,160,000 653,210 0.0431 0.794 0.776 0.812 0.758 0.794 839,972 0.7777 4.76%
2001-07-19 0 0.042 0.041 0.042 0.041 0.044 16,670,000 698,870 0.0419 0.758 0.740 0.758 0.740 0.794 923,637 0.7566 -2.33%
2001-07-18 0 0.043 0.042 0.043 0.042 0.045 18,210,000 789,230 0.0433 0.776 0.758 0.776 0.758 0.812 1,008,964 0.7822 0.00%
2001-07-17 0 0.043 0.041 0.043 0.041 0.045 32,590,000 1,394,260 0.0428 0.776 0.740 0.776 0.740 0.812 1,805,719 0.7721 -4.44%
2001-07-16 0 0.045 0.045 0.046 0.045 0.049 63,400,000 2,974,770 0.0469 0.812 0.812 0.830 0.812 0.884 3,512,814 0.8468 -6.25%
2001-07-13 0 0.048 0.048 0.049 0.047 0.053 141,836,000 7,127,682 0.0503 0.866 0.866 0.884 0.848 0.957 7,858,729 0.9070 0.00%
2001-07-12 0 0.048 0.047 0.048 0.044 0.048 40,296,000 1,879,302 0.0466 0.866 0.848 0.866 0.794 0.866 2,232,687 0.8417 11.63%
2001-07-11 0 0.043 0.042 0.043 0.042 0.044 9,150,000 392,310 0.0429 0.776 0.758 0.776 0.758 0.794 506,975 0.7738 -2.27%
2001-07-10 0 0.044 0.043 0.044 0.044 0.046 12,750,000 573,600 0.0450 0.794 0.776 0.794 0.794 0.830 706,441 0.8120 -2.22%
2001-07-09 0 0.045 0.044 0.045 0.043 0.045 6,000,000 263,650 0.0439 0.812 0.794 0.812 0.776 0.812 332,443 0.7931 0.00%
2001-07-05 0 0.045 0.045 0.046 0.045 0.048 43,380,000 2,015,720 0.0465 0.812 0.812 0.830 0.812 0.866 2,403,562 0.8386 -4.26%
2001-07-04 0 0.047 0.046 0.048 0.042 0.048 24,730,000 1,113,000 0.0450 0.848 0.830 0.866 0.758 0.866 1,370,219 0.8123 9.30%
2001-07-03 0 0.043 0.042 0.043 0.041 0.046 31,590,000 1,341,936 0.0425 0.776 0.758 0.776 0.740 0.830 1,750,312 0.7667 -6.52%
2001-06-29 0 0.046 0.046 0.047 0.045 0.048 21,288,000 976,910 0.0459 0.830 0.830 0.848 0.812 0.866 1,179,508 0.8282 -4.17%
2001-06-28 0 0.048 0.046 0.048 0.046 0.048 14,330,000 674,470 0.0471 0.866 0.830 0.866 0.830 0.866 793,985 0.8495 -2.04%
2001-06-27 0 0.049 0.047 0.049 0.047 0.049 9,412,000 451,778 0.0480 0.884 0.848 0.884 0.848 0.884 521,492 0.8663 0.00%
2001-06-26 0 0.049 0.048 0.049 0.047 0.049 16,060,000 767,050 0.0478 0.884 0.866 0.884 0.848 0.884 889,839 0.8620 -2.00%
2001-06-22 0 0.050 0.049 0.051 0.049 0.052 23,212,000 1,170,368 0.0504 0.902 0.884 0.920 0.884 0.939 1,286,111 0.9100 -1.96%
2001-06-21 0 0.051 0.049 0.051 0.048 0.052 39,436,000 1,969,964 0.0500 0.920 0.884 0.920 0.866 0.939 2,185,037 0.9016 4.08%
2001-06-20 0 0.049 0.047 0.049 0.047 0.049 11,286,000 539,680 0.0478 0.884 0.848 0.884 0.848 0.884 625,325 0.8630 0.00%
2001-06-19 0 0.049 0.048 0.049 0.047 0.050 27,004,000 1,294,032 0.0479 0.884 0.866 0.884 0.848 0.902 1,496,215 0.8649 -2.00%
2001-06-18 0 0.050 0.049 0.050 0.049 0.052 25,628,000 1,282,512 0.0500 0.902 0.884 0.902 0.884 0.939 1,419,975 0.9032 -3.85%
2001-06-15 0 0.052 0.051 0.052 0.047 0.052 30,530,000 1,516,588 0.0497 0.939 0.920 0.939 0.848 0.939 1,691,580 0.8966 -1.89%
2001-06-14 0 0.053 0.052 0.053 0.051 0.057 47,830,000 2,574,044 0.0538 0.957 0.939 0.957 0.920 1.029 2,650,124 0.9713 -7.02%
2001-06-13 0 0.057 0.056 0.058 0.056 0.059 38,400,000 2,199,338 0.0573 1.029 1.011 1.047 1.011 1.065 2,127,635 1.0337 -1.72%
2001-06-12 0 0.058 0.058 0.059 0.058 0.060 16,420,000 972,690 0.0592 1.047 1.047 1.065 1.047 1.083 909,785 1.0691 -3.33%
2001-06-11 0 0.060 0.059 0.060 0.058 0.061 46,820,000 2,796,680 0.0597 1.083 1.065 1.083 1.047 1.101 2,594,163 1.0781 1.69%
2001-06-08 0 0.059 0.059 0.060 0.059 0.061 32,904,000 1,958,126 0.0595 1.065 1.065 1.083 1.065 1.101 1,823,117 1.0741 0.00%
2001-06-07 0 0.059 0.059 0.060 0.058 0.061 18,370,000 1,090,098 0.0593 1.065 1.065 1.083 1.047 1.101 1,017,829 1.0710 -1.67%
2001-06-06 0 0.060 0.059 0.060 0.058 0.062 60,544,000 3,641,206 0.0601 1.083 1.065 1.083 1.047 1.119 3,354,571 1.0854 3.45%
2001-06-05 0 0.058 0.058 0.059 0.057 0.060 68,450,000 4,029,320 0.0589 1.047 1.047 1.065 1.029 1.083 3,792,620 1.0624 1.75%
2001-06-04 0 0.057 0.057 0.058 0.056 0.060 56,334,000 3,257,638 0.0578 1.029 1.029 1.047 1.011 1.083 3,121,307 1.0437 0.00%
2001-06-01 0 0.057 0.056 0.057 0.055 0.060 44,494,000 2,540,926 0.0571 1.029 1.011 1.029 0.993 1.083 2,465,286 1.0307 -1.72%
2001-05-31 0 0.058 0.057 0.058 0.057 0.060 51,028,000 2,992,362 0.0586 1.047 1.029 1.047 1.029 1.083 2,827,316 1.0584 -3.33%
2001-05-30 0 0.060 0.059 0.060 0.059 0.063 82,474,000 5,028,534 0.0610 1.083 1.065 1.083 1.065 1.137 4,569,650 1.1004 0.00%
2001-05-29 0 0.060 0.060 0.061 0.059 0.064 68,456,000 4,152,644 0.0607 1.083 1.083 1.101 1.065 1.155 3,792,952 1.0948 -6.25%
2001-05-28 0 0.064 0.064 0.065 0.062 0.065 47,380,000 3,013,380 0.0636 1.155 1.155 1.173 1.119 1.173 2,625,191 1.1479 0.00%
2001-05-25 0 0.064 0.064 0.065 0.064 0.067 122,854,000 7,989,922 0.0650 1.155 1.155 1.173 1.155 1.209 6,806,991 1.1738 1.59%
2001-05-24 0 0.063 0.062 0.063 0.059 0.063 125,188,000 7,697,326 0.0615 1.137 1.119 1.137 1.065 1.137 6,936,311 1.1097 8.62%
2001-05-23 0 0.058 0.057 0.058 0.057 0.060 70,662,000 4,135,648 0.0585 1.047 1.029 1.047 1.029 1.083 3,915,180 1.0563 1.75%
2001-05-22 0 0.057 0.056 0.057 0.056 0.060 79,832,000 4,605,532 0.0577 1.029 1.011 1.029 1.011 1.083 4,423,264 1.0412 1.79%
2001-05-21 0 0.056 0.056 0.057 0.056 0.059 33,086,000 1,886,016 0.0570 1.011 1.011 1.029 1.011 1.065 1,833,201 1.0288 -3.45%
2001-05-18 0 0.058 0.058 0.059 0.057 0.062 61,734,000 3,678,116 0.0596 1.047 1.047 1.065 1.029 1.119 3,420,505 1.0753 -3.33%
2001-05-17 0 0.060 0.059 0.060 0.055 0.061 108,200,000 6,370,210 0.0589 1.083 1.065 1.083 0.993 1.101 5,995,054 1.0626 9.09%
2001-05-16 0 0.055 0.054 0.055 0.051 0.057 110,038,000 6,090,582 0.0553 0.993 0.975 0.993 0.920 1.029 6,096,893 0.9990 3.77%
2001-05-15 0 0.053 0.053 0.054 0.052 0.057 71,184,000 3,864,938 0.0543 0.957 0.957 0.975 0.939 1.029 3,944,103 0.9799 -5.36%
2001-05-14 0 0.056 0.056 0.057 0.053 0.062 145,512,000 8,392,600 0.0577 1.011 1.011 1.029 0.957 1.119 8,062,406 1.0410 -9.68%
2001-05-11 0 0.062 0.061 0.062 0.058 0.065 136,582,000 8,406,374 0.0615 1.119 1.101 1.119 1.047 1.173 7,567,620 1.1108 0.00%
2001-05-10 0 0.062 0.061 0.062 0.059 0.065 124,650,000 7,670,304 0.0615 1.119 1.101 1.119 1.065 1.173 6,906,502 1.1106 3.33%
2001-05-09 0 0.060 0.060 0.061 0.056 0.068 188,846,000 11,907,118 0.0631 1.083 1.083 1.101 1.011 1.227 10,463,420 1.1380 -7.69%
2001-05-08 0 0.065 0.065 0.066 0.063 0.088 684,280,000 53,133,146 0.0776 1.173 1.173 1.191 1.137 1.588 37,914,008 1.4014 -18.75%
2001-05-07 0 0.080 0.079 0.080 0.067 0.081 326,924,000 24,857,880 0.0760 1.444 1.426 1.444 1.209 1.462 18,113,929 1.3723 19.40%
2001-05-04 0 0.067 0.067 0.068 0.058 0.068 227,620,000 14,736,438 0.0647 1.209 1.209 1.227 1.047 1.227 12,611,777 1.1685 13.56%
2001-05-03 0 0.059 0.059 0.060 0.055 0.061 189,626,000 11,097,664 0.0585 1.065 1.065 1.083 0.993 1.101 10,506,637 1.0563 11.32%
2001-05-02 0 0.053 0.052 0.053 0.052 0.054 50,010,000 2,661,422 0.0532 0.957 0.939 0.957 0.939 0.975 2,770,912 0.9605 3.92%
2001-04-27 0 0.051 0.050 0.051 0.048 0.053 103,588,000 5,255,414 0.0507 0.920 0.902 0.920 0.866 0.957 5,739,516 0.9157 8.51%
2001-04-26 0 0.047 0.047 0.048 0.047 0.050 33,820,000 1,622,038 0.0480 0.848 0.848 0.866 0.848 0.902 1,873,870 0.8656 0.00%
2001-04-25 0 0.047 0.046 0.047 0.046 0.048 19,424,000 911,506 0.0469 0.848 0.830 0.848 0.830 0.866 1,076,229 0.8469 2.17%
2001-04-24 0 0.046 0.045 0.046 0.045 0.047 12,642,000 577,552 0.0457 0.830 0.812 0.830 0.812 0.848 700,457 0.8245 0.00%
2001-04-23 0 0.046 0.046 0.047 0.044 0.048 30,046,000 1,380,016 0.0459 0.830 0.830 0.848 0.794 0.866 1,664,763 0.8290 2.22%
2001-04-20 0 0.045 0.044 0.045 0.043 0.046 22,238,000 986,986 0.0444 0.812 0.794 0.812 0.776 0.830 1,232,144 0.8010 0.00%
2001-04-19 0 0.045 0.045 0.046 0.044 0.052 53,478,000 2,520,918 0.0471 0.812 0.812 0.830 0.794 0.939 2,963,064 0.8508 -4.26%
2001-04-18 0 0.047 0.046 0.047 0.044 0.051 63,828,000 3,071,502 0.0481 0.848 0.830 0.848 0.794 0.920 3,536,528 0.8685 4.44%
2001-04-17 0 0.045 0.044 0.045 0.039 0.047 59,834,000 2,594,080 0.0434 0.812 0.794 0.812 0.704 0.848 3,315,232 0.7825 -2.17%
2001-04-12 0 0.046 0.046 0.047 0.035 0.053 277,198,000 12,338,850 0.0445 0.830 0.830 0.848 0.632 0.957 15,358,753 0.8034 35.29%
2001-04-11 0 0.034 0.033 0.034 0.032 0.035 30,400,000 1,017,490 0.0335 0.614 0.596 0.614 0.578 0.632 1,684,378 0.6041 6.25%
2001-04-10 0 0.032 0.031 0.032 0.031 0.032 27,334,000 853,254 0.0312 0.578 0.559 0.578 0.559 0.578 1,514,499 0.5634 3.23%
2001-04-09 0 0.031 0.030 0.031 0.029 0.033 84,166,000 2,610,264 0.0310 0.559 0.541 0.559 0.523 0.596 4,663,399 0.5597 6.90%
2001-04-06 0 0.029 0.028 0.030 0.026 0.038 409,438,000 13,459,688 0.0329 0.523 0.505 0.541 0.469 0.686 22,685,795 0.5933 11.54%
2001-04-04 0 0.026 0.025 0.026 0.020 0.189 273,834,000 7,791,724 0.0285 0.469 0.451 0.469 0.361 3.411 15,172,363 0.5135 -86.67%
2001-04-03 0 0.195 0.190 0.195 0.190 0.203 10,800,000 2,098,260 0.1943 3.519 3.429 3.519 3.429 3.664 598,397 3.5065 -2.50%
2001-04-02 0 0.200 0.199 0.200 0.193 0.210 4,180,000 829,060 0.1983 3.610 3.592 3.610 3.483 3.790 231,602 3.5797 -1.96%
2001-03-30 0 0.204 0.204 0.205 0.199 0.205 8,720,000 1,749,150 0.2006 3.682 3.682 3.700 3.592 3.700 483,150 3.6203 0.99%
2001-03-29 0 0.202 0.198 0.202 0.194 0.204 5,790,000 1,152,910 0.1991 3.646 3.574 3.646 3.501 3.682 320,807 3.5938 -1.94%
2001-03-28 0 0.206 0.201 0.207 0.200 0.213 42,310,000 8,840,580 0.2089 3.718 3.628 3.736 3.610 3.844 2,344,277 3.7711 0.98%
2001-03-27 0 0.204 0.202 0.210 0.199 0.216 20,400,000 4,241,736 0.2079 3.682 3.646 3.790 3.592 3.898 1,130,306 3.7527 -2.86%
2001-03-26 0 0.210 0.207 0.210 0.200 0.212 8,660,000 1,781,570 0.2057 3.790 3.736 3.790 3.610 3.826 479,826 3.7130 0.96%
2001-03-23 0 0.208 0.207 0.208 0.192 0.210 15,240,000 3,032,140 0.1990 3.754 3.736 3.754 3.465 3.790 844,405 3.5909 2.97%
2001-03-22 0 0.202 0.198 0.204 0.198 0.209 7,968,000 1,603,814 0.2013 3.646 3.574 3.682 3.574 3.772 441,484 3.6328 -3.35%
2001-03-21 0 0.209 0.203 0.209 0.200 0.224 12,760,000 2,633,780 0.2064 3.772 3.664 3.772 3.610 4.043 706,995 3.7253 -2.34%
2001-03-20 0 0.214 0.213 0.214 0.200 0.214 4,916,000 1,006,156 0.2047 3.862 3.844 3.862 3.610 3.862 272,382 3.6939 0.94%
2001-03-19 0 0.212 0.204 0.212 0.200 0.216 5,594,000 1,150,478 0.2057 3.826 3.682 3.826 3.610 3.898 309,948 3.7118 -1.40%
2001-03-16 0 0.215 0.209 0.215 0.210 0.218 1,700,000 365,160 0.2148 3.880 3.772 3.880 3.790 3.935 94,192 3.8768 0.00%
2001-03-15 0 0.215 0.214 0.215 0.203 0.215 3,320,000 689,180 0.2076 3.880 3.862 3.880 3.664 3.880 183,952 3.7465 2.38%
2001-03-14 0 0.210 0.208 0.210 0.203 0.220 6,700,000 1,388,000 0.2072 3.790 3.754 3.790 3.664 3.971 371,228 3.7389 -1.87%
2001-03-13 0 0.214 0.213 0.214 0.208 0.214 3,150,000 659,220 0.2093 3.862 3.844 3.862 3.754 3.862 174,533 3.7771 0.00%
2001-03-12 0 0.214 0.207 0.214 0.208 0.217 3,220,000 680,450 0.2113 3.862 3.736 3.862 3.754 3.916 178,411 3.8139 -2.28%
2001-03-09 0 0.219 0.215 0.219 0.215 0.220 1,066,000 230,640 0.2164 3.953 3.880 3.953 3.880 3.971 59,064 3.9049 -0.45%
2001-03-08 0 0.220 0.219 0.220 0.212 0.222 5,021,000 1,084,562 0.2160 3.971 3.953 3.971 3.826 4.007 278,199 3.8985 0.92%
2001-03-07 0 0.218 0.217 0.218 0.215 0.220 10,312,000 2,242,924 0.2175 3.935 3.916 3.935 3.880 3.971 571,359 3.9256 2.35%
2001-03-06 0 0.213 0.211 0.213 0.203 0.214 6,440,000 1,344,120 0.2087 3.844 3.808 3.844 3.664 3.862 356,822 3.7669 0.00%
2001-03-05 0 0.213 0.205 0.215 0.200 0.223 8,800,000 1,814,140 0.2062 3.844 3.700 3.880 3.610 4.025 487,583 3.7207 -2.29%
2001-03-02 0 0.218 0.215 0.220 0.202 0.220 8,260,000 1,712,060 0.2073 3.935 3.880 3.971 3.646 3.971 457,663 3.7409 1.87%
2001-03-01 0 0.214 0.212 0.215 0.205 0.216 2,410,000 509,110 0.2112 3.862 3.826 3.880 3.700 3.898 133,531 3.8127 -2.73%
2001-02-28 0 0.220 0.221 0.226 0.211 0.228 12,820,000 2,796,490 0.2181 3.971 3.989 4.079 3.808 4.115 710,320 3.9369 -0.45%
2001-02-27 0 0.221 0.222 0.228 0.210 0.228 8,564,000 1,873,590 0.2188 3.989 4.007 4.115 3.790 4.115 474,507 3.9485 -4.74%
2001-02-26 0 0.232 0.222 0.232 0.220 0.233 8,540,000 1,910,558 0.2237 4.187 4.007 4.187 3.971 4.205 473,177 4.0377 0.43%
2001-02-23 0 0.231 0.229 0.231 0.229 0.231 170,000 39,070 0.2298 4.169 4.133 4.169 4.133 4.169 9,419 4.1479 -0.86%
2001-02-22 0 0.233 0.228 0.233 0.228 0.233 710,000 163,298 0.2300 4.205 4.115 4.205 4.115 4.205 39,339 4.1510 -0.85%
2001-02-21 0 0.235 0.230 0.235 0.229 0.238 2,732,000 637,548 0.2334 4.241 4.151 4.241 4.133 4.295 151,372 4.2118 -2.08%
2001-02-20 0 0.240 0.238 0.240 0.236 0.241 4,506,000 1,069,724 0.2374 4.332 4.295 4.332 4.259 4.350 249,665 4.2846 1.27%
2001-02-19 0 0.237 0.237 0.239 0.230 0.240 2,390,000 563,730 0.2359 4.277 4.277 4.314 4.151 4.332 132,423 4.2570 -0.84%
2001-02-16 0 0.239 0.235 0.239 0.233 0.243 580,000 137,850 0.2377 4.314 4.241 4.314 4.205 4.386 32,136 4.2896 -0.42%
2001-02-15 0 0.240 0.236 0.240 0.236 0.243 5,340,000 1,281,520 0.2400 4.332 4.259 4.332 4.259 4.386 295,874 4.3313 -0.83%
2001-02-14 0 0.242 0.238 0.242 0.238 0.242 986,000 236,678 0.2400 4.368 4.295 4.368 4.295 4.368 54,631 4.3323 0.83%
2001-02-13 0 0.240 0.238 0.240 0.238 0.242 290,000 69,300 0.2390 4.332 4.295 4.332 4.295 4.368 16,068 4.3129 -1.23%
2001-02-12 0 0.243 0.238 0.243 0.238 0.243 2,300,000 556,480 0.2419 4.386 4.295 4.386 4.295 4.386 127,436 4.3667 -0.41%
2001-02-09 0 0.244 0.237 0.244 0.238 0.244 2,860,000 691,580 0.2418 4.404 4.277 4.404 4.295 4.404 158,464 4.3643 -0.41%
2001-02-08 0 0.245 0.240 0.245 0.238 0.245 1,380,000 333,450 0.2416 4.422 4.332 4.422 4.295 4.422 76,462 4.3610 0.41%
2001-02-07 0 0.244 0.238 0.244 0.239 0.244 10,240,000 2,488,020 0.2430 4.404 4.295 4.404 4.314 4.404 567,369 4.3852 -0.41%
2001-02-06 0 0.245 0.238 0.245 0.238 0.245 1,020,000 245,940 0.2411 4.422 4.295 4.422 4.295 4.422 56,515 4.3517 1.66%
2001-02-05 0 0.241 0.238 0.242 0.239 0.246 1,460,000 355,120 0.2432 4.350 4.295 4.368 4.314 4.440 80,894 4.3899 -1.63%
2001-02-02 0 0.245 0.237 0.244 0.238 0.248 3,026,000 739,200 0.2443 4.422 4.277 4.404 4.295 4.476 167,662 4.4089 1.66%
2001-02-01 0 0.241 0.238 0.241 0.241 0.241 100,000 24,100 0.2410 4.350 4.295 4.350 4.350 4.350 5,541 4.3496 -0.41%
2001-01-31 0 0.242 0.235 0.242 0.236 0.245 1,320,000 318,780 0.2415 4.368 4.241 4.368 4.259 4.422 73,137 4.3586 -1.22%
2001-01-30 0 0.245 0.239 0.245 0.240 0.245 650,000 157,780 0.2427 4.422 4.314 4.422 4.332 4.422 36,015 4.3810 -0.41%
2001-01-29 0 0.246 0.239 0.246 0.240 0.246 1,104,000 269,984 0.2446 4.440 4.314 4.440 4.332 4.440 61,169 4.4137 0.41%
2001-01-23 0 0.245 0.244 0.245 0.241 0.245 170,000 41,350 0.2432 4.422 4.404 4.422 4.350 4.422 9,419 4.3900 0.00%
2001-01-22 0 0.245 0.240 0.245 0.241 0.246 580,000 141,880 0.2446 4.422 4.332 4.422 4.350 4.440 32,136 4.4150 -0.81%
2001-01-19 0 0.247 0.243 0.247 0.247 0.247 400,000 98,800 0.2470 4.458 4.386 4.458 4.458 4.458 22,163 4.4579 0.00%
2001-01-18 0 0.247 0.240 0.247 0.241 0.249 2,320,000 568,650 0.2451 4.458 4.332 4.458 4.350 4.494 128,545 4.4238 -0.80%
2001-01-17 0 0.249 0.243 0.249 0.243 0.250 1,320,000 323,940 0.2454 4.494 4.386 4.494 4.386 4.512 73,137 4.4292 0.40%
2001-01-16 0 0.248 0.241 0.248 0.242 0.249 1,445,000 355,148 0.2458 4.476 4.350 4.476 4.368 4.494 80,063 4.4358 -0.80%
2001-01-15 0 0.250 0.240 0.250 0.240 0.250 2,000,000 487,490 0.2437 4.512 4.332 4.512 4.332 4.512 110,814 4.3992 0.81%
2001-01-12 0 0.248 0.243 0.249 0.244 0.250 1,380,000 341,520 0.2475 4.476 4.386 4.494 4.404 4.512 76,462 4.4665 -2.75%
2001-01-11 0 0.255 0.248 0.255 0.248 0.260 670,000 168,550 0.2516 4.602 4.476 4.602 4.476 4.693 37,123 4.5403 -1.92%
2001-01-10 0 0.260 0.250 0.260 0.250 0.260 360,000 91,900 0.2553 4.693 4.512 4.693 4.512 4.693 19,947 4.6073 0.00%
2001-01-09 0 0.260 0.250 0.260 0.250 0.265 690,000 179,800 0.2606 4.693 4.512 4.693 4.512 4.783 38,231 4.7030 1.96%
2001-01-08 0 0.255 0.249 0.255 0.250 0.255 1,230,000 307,850 0.2503 4.602 4.494 4.602 4.512 4.602 68,151 4.5172 2.00%
2001-01-05 0 0.250 0.248 0.250 0.249 0.255 900,000 228,040 0.2534 4.512 4.476 4.512 4.494 4.602 49,866 4.5730 -1.96%
2001-01-04 0 0.255 0.249 0.255 0.249 0.275 5,000,000 1,298,070 0.2596 4.602 4.494 4.602 4.494 4.963 277,036 4.6856 0.00%
2001-01-03 0 0.255 0.250 0.255 0.242 0.255 6,064,000 1,484,730 0.2448 4.602 4.512 4.602 4.368 4.602 335,989 4.4190 4.51%
2001-01-02 0 0.244 0.240 0.244 0.240 0.245 2,616,000 628,610 0.2403 4.404 4.332 4.404 4.332 4.422 144,945 4.3369 1.24%
2000-12-29 0 0.241 0.238 0.239 0.238 0.245 4,320,000 1,045,680 0.2421 4.350 4.295 4.314 4.295 4.422 239,359 4.3687 -1.23%
2000-12-28 0 0.245 0.240 0.245 0.234 0.250 10,756,000 2,589,698 0.2408 4.404 4.314 4.404 4.206 4.494 598,402 4.3277 -2.00%
2000-12-27 0 0.250 0.246 0.250 0.246 0.250 1,270,000 315,350 0.2483 4.494 4.422 4.494 4.422 4.494 70,655 4.4632 0.00%
2000-12-22 0 0.250 0.249 0.250 0.250 0.260 2,270,000 573,000 0.2524 4.494 4.476 4.494 4.494 4.673 126,290 4.5372 0.00%
2000-12-21 0 0.250 0.245 0.250 0.246 0.250 2,760,000 686,250 0.2486 4.494 4.404 4.494 4.422 4.494 153,550 4.4692 0.00%
2000-12-20 0 0.250 0.247 0.250 0.247 0.255 3,282,000 817,264 0.2490 4.494 4.440 4.494 4.440 4.584 182,592 4.4759 0.40%
2000-12-19 0 0.249 0.248 0.249 0.249 0.250 6,070,000 1,511,570 0.2490 4.476 4.458 4.476 4.476 4.494 337,700 4.4761 -2.35%
2000-12-18 0 0.255 0.250 0.255 0.248 0.255 3,555,000 889,000 0.2501 4.584 4.494 4.584 4.458 4.584 197,780 4.4949 0.00%
2000-12-15 0 0.255 0.247 0.255 0.248 0.255 2,930,000 741,440 0.2531 4.584 4.440 4.584 4.458 4.584 163,008 4.5485 -1.92%
2000-12-14 0 0.260 0.255 0.260 0.242 0.265 11,050,000 2,810,300 0.2543 4.673 4.584 4.673 4.350 4.763 614,758 4.5714 1.96%
2000-12-13 0 0.255 0.249 0.255 0.250 0.255 4,310,000 1,079,050 0.2504 4.584 4.476 4.584 4.494 4.584 239,784 4.5001 2.00%
2000-12-12 0 0.250 0.248 0.250 0.249 0.255 4,100,000 1,026,400 0.2503 4.494 4.458 4.494 4.476 4.584 228,100 4.4998 -1.96%
2000-12-11 0 0.255 0.248 0.255 0.247 0.260 5,750,000 1,458,350 0.2536 4.584 4.458 4.584 4.440 4.673 319,897 4.5588 -1.92%
2000-12-08 0 0.260 0.255 0.260 0.247 0.260 9,680,000 2,431,200 0.2512 4.673 4.584 4.673 4.440 4.673 538,539 4.5144 0.00%
2000-12-07 0 0.260 0.250 0.260 0.245 0.260 7,538,000 1,926,270 0.2555 4.673 4.494 4.673 4.404 4.673 419,371 4.5932 -1.89%
2000-12-06 0 0.265 0.255 0.265 0.250 0.285 4,980,000 1,320,100 0.2651 4.763 4.584 4.763 4.494 5.123 277,058 4.7647 -1.85%
2000-12-05 0 0.270 0.260 0.270 0.265 0.270 4,070,000 1,083,900 0.2663 4.853 4.673 4.853 4.763 4.853 226,431 4.7869 0.00%
2000-12-04 0 0.270 0.255 0.270 0.255 0.280 5,650,000 1,535,500 0.2718 4.853 4.584 4.853 4.584 5.033 314,333 4.8849 0.00%
2000-12-01 0 0.270 0.270 0.275 0.270 0.280 4,070,000 1,121,450 0.2755 4.853 4.853 4.943 4.853 5.033 226,431 4.9527 -3.57%
2000-11-30 0 0.280 0.265 0.280 0.265 0.290 5,430,000 1,515,450 0.2791 5.033 4.763 5.033 4.763 5.213 302,094 5.0165 0.00%
2000-11-29 0 0.280 0.275 0.280 0.275 0.290 2,890,000 820,250 0.2838 5.033 4.943 5.033 4.943 5.213 160,783 5.1016 -5.08%
2000-11-28 0 0.295 0.290 0.295 0.270 0.310 23,474,000 6,840,590 0.2914 5.302 5.213 5.302 4.853 5.572 1,305,958 5.2380 9.26%
2000-11-27 0 0.270 0.265 0.270 0.265 0.285 1,776,000 489,140 0.2754 4.853 4.763 4.853 4.763 5.123 98,806 4.9505 -3.57%
2000-11-24 0 0.280 0.265 0.275 0.260 0.295 5,490,000 1,521,450 0.2771 5.033 4.763 4.943 4.673 5.302 305,432 4.9813 0.00%
2000-11-23 0 0.280 0.265 0.280 0.233 0.280 4,340,000 1,118,630 0.2577 5.033 4.763 5.033 4.188 5.033 241,453 4.6329 17.15%
2000-11-22 0 0.239 0.235 0.239 0.232 0.241 1,490,000 350,520 0.2352 4.296 4.224 4.296 4.170 4.332 82,895 4.2285 -2.05%
2000-11-21 0 0.244 0.240 0.244 0.232 0.244 3,300,000 776,040 0.2352 4.386 4.314 4.386 4.170 4.386 183,593 4.2270 0.83%
2000-11-20 0 0.242 0.239 0.242 0.239 0.244 500,000 121,550 0.2431 4.350 4.296 4.350 4.296 4.386 27,817 4.3696 0.00%
2000-11-17 0 0.242 0.239 0.242 0.237 0.242 1,790,000 430,250 0.2404 4.350 4.296 4.350 4.260 4.350 99,585 4.3204 -0.82%
2000-11-16 0 0.244 0.243 0.244 0.236 0.244 1,090,000 262,290 0.2406 4.386 4.368 4.386 4.242 4.386 60,641 4.3253 1.24%
2000-11-15 0 0.241 0.239 0.241 0.240 0.250 3,090,000 751,730 0.2433 4.332 4.296 4.332 4.314 4.494 171,910 4.3728 -1.23%
2000-11-14 0 0.244 0.240 0.244 0.240 0.246 3,120,000 757,000 0.2426 4.386 4.314 4.386 4.314 4.422 173,579 4.3611 -0.41%
2000-11-13 0 0.245 0.245 0.247 0.245 0.248 640,000 157,750 0.2465 4.404 4.404 4.440 4.404 4.458 35,606 4.4304 -2.00%
2000-11-10 0 0.250 0.247 0.250 0.247 0.250 1,300,000 323,570 0.2489 4.494 4.440 4.494 4.440 4.494 72,325 4.4739 0.40%
2000-11-09 0 0.249 0.247 0.249 0.245 0.249 980,000 241,830 0.2468 4.476 4.440 4.476 4.404 4.476 54,522 4.4355 -0.40%
2000-11-08 0 0.250 0.247 0.250 0.247 0.250 430,000 107,040 0.2489 4.494 4.440 4.494 4.440 4.494 23,923 4.4744 0.00%
2000-11-07 0 0.250 0.247 0.250 0.247 0.250 1,600,000 398,730 0.2492 4.494 4.440 4.494 4.440 4.494 89,015 4.4794 -1.96%
2000-11-06 0 0.255 0.249 0.260 0.249 0.260 3,180,000 797,480 0.2508 4.584 4.476 4.673 4.476 4.673 176,917 4.5077 -1.92%
2000-11-03 0 0.260 0.255 0.260 0.250 0.260 1,760,000 447,650 0.2543 4.673 4.584 4.673 4.494 4.673 97,916 4.5718 0.00%
2000-11-02 0 0.260 0.250 0.260 0.255 0.265 2,120,000 548,900 0.2589 4.673 4.494 4.673 4.584 4.763 117,945 4.6539 1.96%
2000-11-01 0 0.255 0.249 0.255 0.250 0.260 830,000 211,250 0.2545 4.584 4.476 4.584 4.494 4.673 46,176 4.5748 2.00%
2000-10-31 0 0.250 0.249 0.250 0.249 0.255 1,230,000 309,500 0.2516 4.494 4.476 4.494 4.476 4.584 68,430 4.5229 0.00%
2000-10-30 0 0.250 0.249 0.250 0.249 0.265 1,530,000 390,330 0.2551 4.494 4.476 4.494 4.476 4.763 85,120 4.5856 -3.85%
2000-10-27 0 0.260 0.250 0.260 0.255 0.260 3,282,000 837,360 0.2551 4.673 4.494 4.673 4.584 4.673 182,592 4.5860 1.96%
2000-10-26 0 0.255 0.249 0.255 0.250 0.255 290,000 72,950 0.2516 4.584 4.476 4.584 4.494 4.584 16,134 4.5215 -1.92%
2000-10-25 0 0.260 0.255 0.260 0.250 0.260 350,000 89,200 0.2549 4.673 4.584 4.673 4.494 4.673 19,472 4.5809 1.96%
2000-10-24 0 0.255 0.250 0.255 0.250 0.260 900,000 228,200 0.2536 4.584 4.494 4.584 4.494 4.673 50,071 4.5575 -1.92%
2000-10-23 0 0.260 0.255 0.260 0.249 0.270 678,000 172,132 0.2539 4.673 4.584 4.673 4.476 4.853 37,720 4.5634 -1.89%
2000-10-20 0 0.265 0.260 0.265 0.255 0.280 812,000 213,460 0.2629 4.763 4.673 4.763 4.584 5.033 45,175 4.7252 0.00%
2000-10-19 0 0.265 0.260 0.265 0.246 0.265 1,112,000 277,698 0.2497 4.763 4.673 4.763 4.422 4.763 61,865 4.4888 3.92%
2000-10-18 0 0.255 0.250 0.255 0.246 0.255 3,632,000 911,972 0.2511 4.584 4.494 4.584 4.422 4.584 202,064 4.5133 2.41%
2000-10-17 0 0.249 0.249 0.260 0.249 0.260 1,910,000 480,910 0.2518 4.476 4.476 4.673 4.476 4.673 106,261 4.5257 -4.23%
2000-10-16 0 0.260 0.255 0.260 0.255 0.270 280,000 71,950 0.2570 4.673 4.584 4.673 4.584 4.853 15,578 4.6188 1.96%
2000-10-13 0 0.255 0.250 0.255 0.247 0.255 1,860,000 465,050 0.2500 4.584 4.494 4.584 4.440 4.584 103,480 4.4941 -1.92%
2000-10-12 0 0.260 0.255 0.260 0.249 0.260 3,900,000 977,740 0.2507 4.673 4.584 4.673 4.476 4.673 216,974 4.5063 1.96%
2000-10-11 0 0.255 0.248 0.255 0.248 0.260 9,040,000 2,262,240 0.2502 4.584 4.458 4.584 4.458 4.673 502,933 4.4981 0.00%
2000-10-10 0 0.255 0.260 0.275 0.250 0.275 430,000 111,600 0.2595 4.584 4.673 4.943 4.494 4.943 23,923 4.6650 -1.92%
2000-10-09 0 0.260 0.255 0.260 0.250 0.280 760,000 199,650 0.2627 4.673 4.584 4.673 4.494 5.033 42,282 4.7219 -1.89%
2000-10-05 0 0.265 0.260 0.270 0.265 0.280 816,000 222,320 0.2725 4.763 4.673 4.853 4.763 5.033 45,398 4.8972 0.00%
2000-10-04 0 0.265 0.260 0.265 0.260 0.275 4,360,000 1,155,500 0.2650 4.763 4.673 4.763 4.673 4.943 242,565 4.7637 0.00%
2000-10-03 0 0.265 0.255 0.265 0.255 0.265 2,930,000 763,100 0.2604 4.763 4.584 4.763 4.584 4.763 163,008 4.6814 0.00%
2000-09-29 0 0.265 0.260 0.265 0.250 0.265 2,374,000 611,960 0.2578 4.763 4.673 4.763 4.494 4.763 132,076 4.6334 8.16%
2000-09-28 0 0.245 0.244 0.245 0.244 0.249 11,330,000 2,777,890 0.2452 4.404 4.386 4.404 4.386 4.476 630,336 4.4070 0.00%
2000-09-27 0 0.245 0.241 0.245 0.241 0.265 29,338,000 7,593,234 0.2588 4.404 4.332 4.404 4.332 4.763 1,632,197 4.6522 0.00%
2000-09-26 0 0.245 0.240 0.245 0.240 0.250 2,912,000 710,260 0.2439 4.404 4.314 4.404 4.314 4.494 162,007 4.3841 -2.00%
2000-09-25 0 0.250 0.247 0.250 0.248 0.265 4,758,000 1,219,970 0.2564 4.494 4.440 4.494 4.458 4.763 264,708 4.6087 2.04%
2000-09-22 0 0.245 0.245 0.250 0.245 0.265 3,594,000 895,170 0.2491 4.404 4.404 4.494 4.404 4.763 199,949 4.4770 -2.00%
2000-09-21 0 0.250 0.248 0.250 0.247 0.265 2,750,000 700,850 0.2549 4.494 4.458 4.494 4.440 4.763 152,994 4.5809 -5.66%
2000-09-20 0 0.265 0.260 0.265 0.255 0.270 9,142,000 2,358,560 0.2580 4.763 4.673 4.763 4.584 4.853 508,608 4.6373 1.92%
2000-09-19 0 0.260 0.255 0.260 0.250 0.270 2,898,000 744,640 0.2569 4.673 4.584 4.673 4.494 4.853 161,228 4.6186 -1.89%
2000-09-18 0 0.265 0.255 0.265 0.255 0.300 4,586,000 1,241,090 0.2706 4.763 4.584 4.763 4.584 5.392 255,139 4.8644 -7.02%
2000-09-15 0 0.285 0.270 0.285 0.275 0.300 3,366,000 979,670 0.2910 5.123 4.853 5.123 4.943 5.392 187,265 5.2315 0.88%
2000-09-14 0 0.285 0.280 0.285 0.280 0.290 2,152,000 619,030 0.2877 5.078 4.989 5.078 4.989 5.167 120,784 5.1251 -1.72%
2000-09-12 0 0.290 0.280 0.290 0.280 0.300 4,070,000 1,203,050 0.2956 5.167 4.989 5.167 4.989 5.345 228,435 5.2665 -1.69%
2000-09-11 0 0.295 0.290 0.295 0.290 0.300 438,000 129,710 0.2961 5.256 5.167 5.256 5.167 5.345 24,583 5.2763 0.00%
2000-09-08 0 0.295 0.290 0.295 0.290 0.300 13,690,000 4,097,800 0.2993 5.256 5.167 5.256 5.167 5.345 768,373 5.3331 1.72%
2000-09-07 0 0.290 0.290 0.295 0.285 0.300 2,042,000 607,400 0.2975 5.167 5.167 5.256 5.078 5.345 114,610 5.2997 -1.69%
2000-09-06 0 0.295 0.290 0.295 0.290 0.300 4,152,000 1,222,940 0.2945 5.256 5.167 5.256 5.167 5.345 233,038 5.2478 -3.28%
2000-09-05 0 0.305 0.300 0.305 0.290 0.305 13,502,000 3,954,810 0.2929 5.434 5.345 5.434 5.167 5.434 757,821 5.2187 3.39%
2000-09-04 0 0.295 0.290 0.295 0.290 0.295 3,500,000 1,020,300 0.2915 5.256 5.167 5.256 5.167 5.256 196,443 5.1939 0.00%
2000-09-01 0 0.295 0.290 0.295 0.290 0.295 620,000 181,900 0.2934 5.256 5.167 5.256 5.167 5.256 34,798 5.2272 -1.67%
2000-08-31 0 0.300 0.295 0.300 0.295 0.300 1,970,000 600,250 0.3047 5.345 5.256 5.345 5.256 5.345 110,569 5.4287 0.00%
2000-08-30 0 0.300 0.290 0.300 0.295 0.305 4,960,000 1,502,300 0.3029 5.345 5.167 5.345 5.256 5.434 278,388 5.3964 0.00%
2000-08-29 0 0.300 0.295 0.300 0.295 0.300 110,000 32,600 0.2964 5.345 5.256 5.345 5.256 5.345 6,174 5.2803 0.00%
2000-08-28 0 0.300 0.295 0.300 0.290 0.300 870,000 255,800 0.2940 5.345 5.256 5.345 5.167 5.345 48,830 5.2386 0.00%
2000-08-25 0 0.300 0.290 0.305 0.290 0.300 750,000 221,750 0.2957 5.345 5.167 5.434 5.167 5.345 42,095 5.2679 0.00%
2000-08-24 0 0.300 0.295 0.300 0.295 0.305 1,630,000 487,500 0.2991 5.345 5.256 5.345 5.256 5.434 91,486 5.3287 -1.64%
2000-08-23 0 0.305 0.305 0.310 0.300 0.310 8,544,000 2,564,820 0.3002 5.434 5.434 5.523 5.345 5.523 479,545 5.3484 0.00%
2000-08-22 0 0.305 0.300 0.305 0.300 0.305 8,276,000 2,484,400 0.3002 5.434 5.345 5.434 5.345 5.434 464,504 5.3485 -1.61%
2000-08-21 0 0.310 0.300 0.310 0.300 0.310 7,780,000 2,375,150 0.3053 5.523 5.345 5.523 5.345 5.523 436,665 5.4393 0.00%
2000-08-18 0 0.310 0.300 0.310 0.305 0.310 9,910,000 3,068,850 0.3097 5.523 5.345 5.523 5.434 5.523 556,214 5.5174 -1.59%
2000-08-17 0 0.315 0.310 0.315 0.310 0.350 7,038,000 2,259,400 0.3210 5.612 5.523 5.612 5.523 6.236 395,019 5.7197 -3.08%
2000-08-16 0 0.325 0.330 - 0.300 0.325 8,050,000 2,423,650 0.3011 5.790 5.880 - 5.345 5.790 451,819 5.3642 6.56%
2000-08-15 0 0.305 0.300 0.305 0.295 0.305 6,680,000 2,005,150 0.3002 5.434 5.345 5.434 5.256 5.434 374,926 5.3481 0.00%
2000-08-14 0 0.305 0.300 0.305 0.295 0.305 10,030,000 3,008,600 0.3000 5.434 5.345 5.434 5.256 5.434 562,950 5.3444 0.00%
2000-08-11 0 0.305 0.295 0.305 0.300 0.305 8,250,000 2,476,200 0.3001 5.434 5.256 5.434 5.345 5.434 463,044 5.3477 0.00%
2000-08-10 0 0.305 0.300 0.305 0.300 0.305 23,340,000 7,021,750 0.3008 5.434 5.345 5.434 5.345 5.434 1,309,994 5.3601 0.00%
2000-08-09 0 0.305 0.300 0.305 0.300 0.305 1,000,000 301,250 0.3013 5.434 5.345 5.434 5.345 5.434 56,127 5.3673 0.00%
2000-08-08 0 0.305 0.300 0.305 0.300 0.310 722,000 218,920 0.3032 5.434 5.345 5.434 5.345 5.523 40,523 5.4023 0.00%
2000-08-07 0 0.305 0.300 0.305 0.300 0.310 1,180,000 358,050 0.3034 5.434 5.345 5.434 5.345 5.523 66,229 5.4062 0.00%
2000-08-04 0 0.305 0.300 0.305 0.300 0.310 1,380,000 417,450 0.3025 5.434 5.345 5.434 5.345 5.523 77,455 5.3896 -1.61%
2000-08-03 0 0.310 0.305 0.310 0.300 0.310 7,640,000 2,303,150 0.3015 5.523 5.434 5.523 5.345 5.523 428,807 5.3711 0.00%
2000-08-02 0 0.310 0.290 0.320 0.285 0.320 4,216,000 1,260,890 0.2991 5.523 5.167 5.701 5.078 5.701 236,630 5.3285 1.64%
2000-08-01 0 0.305 0.300 0.305 0.300 0.315 18,414,000 5,565,180 0.3022 5.434 5.345 5.434 5.345 5.612 1,033,515 5.3847 -1.61%
2000-07-31 0 0.310 0.305 0.315 0.300 0.315 20,570,000 6,176,300 0.3003 5.523 5.434 5.612 5.345 5.612 1,154,524 5.3497 0.00%
2000-07-28 0 0.310 0.300 0.310 0.300 0.315 1,270,000 385,750 0.3037 5.523 5.345 5.523 5.345 5.612 71,281 5.4117 -6.06%
2000-07-27 0 0.330 0.315 0.330 0.305 0.330 1,134,000 352,690 0.3110 5.880 5.612 5.880 5.434 5.880 63,648 5.5413 3.13%
2000-07-26 0 0.320 0.310 0.320 0.310 0.320 460,000 144,700 0.3146 5.701 5.523 5.701 5.523 5.701 25,818 5.6046 3.23%
2000-07-25 0 0.310 0.310 0.325 0.310 0.315 536,000 166,410 0.3105 5.523 5.523 5.790 5.523 5.612 30,084 5.5315 -1.59%
2000-07-24 0 0.315 0.310 0.320 0.310 0.340 1,080,000 341,950 0.3166 5.612 5.523 5.701 5.523 6.058 60,617 5.6412 -3.08%
2000-07-21 0 0.325 0.315 0.325 0.310 0.345 3,660,000 1,182,350 0.3230 5.790 5.612 5.790 5.523 6.147 205,423 5.7557 1.56%
2000-07-20 0 0.320 0.315 0.320 0.315 0.340 2,990,000 961,000 0.3214 5.701 5.612 5.701 5.612 6.058 167,818 5.7264 -4.48%
2000-07-19 0 0.335 0.335 0.340 0.320 0.345 3,360,000 1,115,700 0.3321 5.969 5.969 6.058 5.701 6.147 188,585 5.9162 -1.47%
2000-07-18 0 0.340 0.330 0.340 0.330 0.340 1,600,000 535,500 0.3347 6.058 5.880 6.058 5.880 6.058 89,803 5.9631 -1.45%
2000-07-17 0 0.345 0.335 0.345 0.330 0.345 2,132,000 717,570 0.3366 6.147 5.969 6.147 5.880 6.147 119,662 5.9966 2.99%
2000-07-14 0 0.335 0.330 0.335 0.330 0.360 2,850,000 970,580 0.3406 5.969 5.880 5.969 5.880 6.414 159,961 6.0676 -2.90%
2000-07-13 0 0.345 0.345 - 0.310 0.345 2,260,000 725,800 0.3212 6.147 6.147 - 5.523 6.147 126,846 5.7219 7.81%
2000-07-12 0 0.320 0.315 0.320 0.310 0.320 3,080,000 972,450 0.3157 5.701 5.612 5.701 5.523 5.701 172,870 5.6253 1.59%
2000-07-11 0 0.315 0.310 0.325 0.310 0.320 3,460,000 1,095,000 0.3165 5.612 5.523 5.790 5.523 5.701 194,198 5.6386 -3.08%
2000-07-10 0 0.325 0.320 0.325 0.320 0.345 7,950,000 2,584,250 0.3251 5.790 5.701 5.790 5.701 6.147 446,206 5.7916 -2.99%
2000-07-07 0 0.335 0.335 0.340 0.330 0.350 15,836,000 5,013,930 0.3166 5.969 5.969 6.058 5.880 6.236 888,820 5.6411 0.00%
2000-07-06 0 0.335 0.330 0.340 0.335 0.350 4,520,000 1,533,850 0.3393 5.969 5.880 6.058 5.969 6.236 253,692 6.0461 -4.29%
2000-07-05 0 0.350 0.345 0.350 0.340 0.360 13,246,000 4,613,220 0.3483 6.236 6.147 6.236 6.058 6.414 743,453 6.2051 -2.78%
2000-07-04 0 0.360 0.355 0.360 0.330 0.365 41,922,000 14,213,950 0.3391 6.414 6.325 6.414 5.880 6.503 2,352,938 6.0409 9.09%
2000-07-03 0 0.330 0.335 0.340 0.320 0.345 12,928,000 4,299,020 0.3325 5.880 5.969 6.058 5.701 6.147 725,604 5.9247 1.54%
2000-06-30 0 0.325 0.320 0.330 0.300 0.330 15,140,000 4,738,250 0.3130 5.790 5.701 5.880 5.345 5.880 849,756 5.5760 4.84%
2000-06-29 0 0.310 0.305 0.310 0.300 0.315 2,174,000 664,700 0.3057 5.523 5.434 5.523 5.345 5.612 122,019 5.4475 3.33%
2000-06-28 0 0.300 0.300 0.305 0.295 0.310 936,000 282,920 0.3023 5.345 5.345 5.434 5.256 5.523 52,534 5.3854 1.69%
2000-06-27 0 0.295 0.295 0.300 0.295 0.315 2,100,000 635,250 0.3025 5.256 5.256 5.345 5.256 5.612 117,866 5.3896 -4.84%
2000-06-26 0 0.310 0.305 0.310 0.305 0.310 1,510,000 466,550 0.3090 5.523 5.434 5.523 5.434 5.523 84,751 5.5049 0.00%
2000-06-23 0 0.310 0.305 0.310 0.305 0.315 12,720,000 3,858,850 0.3034 5.523 5.434 5.523 5.434 5.612 713,930 5.4051 1.64%
2000-06-22 0 0.305 0.300 0.305 0.295 0.310 4,620,000 1,405,640 0.3043 5.434 5.345 5.434 5.256 5.523 259,305 5.4208 1.67%
2000-06-21 0 0.300 0.290 0.295 0.295 0.300 4,250,000 1,262,050 0.2970 5.345 5.167 5.256 5.256 5.345 238,538 5.2908 1.69%
2000-06-20 0 0.295 0.290 0.295 0.290 0.310 22,090,000 6,594,310 0.2985 5.256 5.167 5.256 5.167 5.523 1,239,836 5.3187 -4.84%
2000-06-19 0 0.310 0.305 0.310 0.310 0.315 14,390,000 4,511,150 0.3135 5.523 5.434 5.523 5.523 5.612 807,661 5.5854 -1.59%
2000-06-16 0 0.315 0.315 0.320 0.310 0.335 37,962,000 12,243,890 0.3225 5.612 5.612 5.701 5.523 5.969 2,130,677 5.7465 1.61%
2000-06-15 0 0.310 0.305 0.310 0.305 0.330 11,430,000 3,617,650 0.3165 5.523 5.434 5.523 5.434 5.880 641,527 5.6391 -4.62%
2000-06-14 0 0.325 0.320 0.325 0.300 0.340 37,792,000 12,005,480 0.3177 5.790 5.701 5.790 5.345 6.058 2,121,135 5.6599 6.56%
2000-06-13 0 0.305 0.300 0.305 0.300 0.315 12,150,000 3,709,080 0.3053 5.434 5.345 5.434 5.345 5.612 681,938 5.4390 -4.69%
2000-06-12 0 0.320 0.320 0.325 0.305 0.325 31,252,000 9,738,920 0.3116 5.701 5.701 5.790 5.434 5.790 1,754,068 5.5522 4.92%
2000-06-09 0 0.305 0.300 0.305 0.300 0.315 9,170,000 2,818,900 0.3074 5.434 5.345 5.434 5.345 5.612 514,681 5.4770 -3.17%
2000-06-08 0 0.315 0.310 0.315 0.305 0.330 26,140,000 8,260,740 0.3160 5.612 5.523 5.612 5.434 5.880 1,467,149 5.6305 -3.08%
2000-06-07 0 0.325 0.330 0.335 0.310 0.330 55,500,000 17,552,500 0.3163 5.790 5.880 5.969 5.523 5.880 3,115,025 5.6348 3.17%
2000-06-05 0 0.315 0.305 0.310 0.305 0.325 22,850,000 7,218,950 0.3159 5.612 5.434 5.523 5.434 5.790 1,282,492 5.6288 3.28%
2000-06-02 0 0.305 0.300 0.305 0.300 0.315 9,300,000 2,829,900 0.3043 5.434 5.345 5.434 5.345 5.612 521,977 5.4215 3.39%
2000-06-01 0 0.295 0.295 0.310 0.270 0.310 31,280,000 9,043,100 0.2891 5.256 5.256 5.523 4.811 5.523 1,755,639 5.1509 9.26%
2000-05-31 0 0.270 0.265 0.270 0.250 0.290 7,274,000 1,888,560 0.2596 4.811 4.721 4.811 4.454 5.167 408,265 4.6258 1.89%
2000-05-30 0 0.265 0.260 0.265 0.260 0.270 2,390,000 626,550 0.2622 4.721 4.632 4.721 4.632 4.811 134,143 4.6708 -3.64%
2000-05-29 0 0.275 0.265 0.275 0.265 0.285 21,090,000 5,690,250 0.2698 4.900 4.721 4.900 4.721 5.078 1,183,709 4.8071 1.85%
2000-05-26 0 0.270 0.260 0.270 0.255 0.275 5,880,000 1,583,900 0.2694 4.811 4.632 4.811 4.543 4.900 330,024 4.7993 -3.57%
2000-05-25 0 0.280 0.275 0.285 0.260 0.285 2,980,000 796,150 0.2672 4.989 4.900 5.078 4.632 5.078 167,257 4.7600 3.70%
2000-05-24 0 0.270 0.260 0.270 0.265 0.280 870,000 236,150 0.2714 4.811 4.632 4.811 4.721 4.989 48,830 4.8362 -3.57%
2000-05-23 0 0.280 0.275 0.280 0.270 0.300 2,384,000 654,780 0.2747 4.989 4.900 4.989 4.811 5.345 133,806 4.8935 -3.45%
2000-05-22 0 0.290 0.285 0.290 0.280 0.290 18,120,000 5,164,650 0.2850 5.167 5.078 5.167 4.989 5.167 1,017,013 5.0783 0.00%
2000-05-19 0 0.290 0.280 0.290 0.280 0.300 550,000 157,000 0.2855 5.167 4.989 5.167 4.989 5.345 30,870 5.0859 1.75%
2000-05-18 0 0.285 0.275 0.285 0.280 0.290 1,160,000 326,350 0.2813 5.078 4.900 5.078 4.989 5.167 65,107 5.0125 -1.72%
2000-05-17 0 0.290 0.285 0.290 0.280 0.295 2,140,000 614,750 0.2873 5.167 5.078 5.167 4.989 5.256 120,111 5.1182 -1.69%
2000-05-16 0 0.295 0.290 0.295 0.290 0.315 2,342,000 706,530 0.3017 5.256 5.167 5.256 5.167 5.612 131,448 5.3750 -1.67%
2000-05-15 0 0.300 0.295 0.300 0.285 0.320 21,558,000 6,218,620 0.2885 5.345 5.256 5.345 5.078 5.701 1,209,977 5.1395 5.26%
2000-05-12 0 0.285 0.280 0.285 0.270 0.290 724,000 202,230 0.2793 5.078 4.989 5.078 4.811 5.167 40,636 4.9767 5.56%
2000-05-10 0 0.270 0.270 0.280 0.255 0.270 4,046,000 1,064,270 0.2630 4.811 4.811 4.989 4.543 4.811 227,088 4.6866 -3.57%
2000-05-09 0 0.280 0.270 0.280 0.270 0.290 1,900,000 523,140 0.2753 4.989 4.811 4.989 4.811 5.167 106,640 4.9056 -1.75%
2000-05-08 0 0.285 0.275 0.285 0.275 0.300 4,980,000 1,426,400 0.2864 5.078 4.900 5.078 4.900 5.345 279,510 5.1032 -3.39%
2000-05-05 0 0.295 0.290 0.295 0.280 0.320 17,828,000 5,178,820 0.2905 5.256 5.167 5.256 4.989 5.701 1,000,625 5.1756 -1.67%
2000-05-04 0 0.300 0.295 0.300 0.300 0.335 12,304,000 3,804,440 0.3092 5.345 5.256 5.345 5.345 5.969 690,581 5.5090 -10.45%
2000-05-03 0 0.335 0.335 0.340 0.330 0.345 9,538,000 3,156,880 0.3310 5.969 5.969 6.058 5.880 6.147 535,335 5.8970 -2.90%
2000-05-02 0 0.345 0.340 0.345 0.335 0.350 2,866,000 978,840 0.3415 6.147 6.058 6.147 5.969 6.236 160,859 6.0851 2.99%
2000-04-28 0 0.335 0.330 0.335 0.325 0.360 5,368,000 1,761,170 0.3281 5.969 5.880 5.969 5.790 6.414 301,287 5.8455 1.52%
2000-04-27 0 0.330 0.320 0.330 0.315 0.330 2,396,000 785,100 0.3277 5.880 5.701 5.880 5.612 5.880 134,479 5.8381 0.00%
2000-04-26 0 0.330 0.320 0.330 0.320 0.330 882,000 285,530 0.3237 5.880 5.701 5.880 5.701 5.880 49,504 5.7679 0.00%
2000-04-25 0 0.330 0.325 0.330 0.320 0.340 1,066,000 348,770 0.3272 5.880 5.790 5.880 5.701 6.058 59,831 5.8293 -5.71%
2000-04-20 0 0.350 0.340 0.350 0.320 0.350 2,646,000 876,130 0.3311 6.236 6.058 6.236 5.701 6.236 148,511 5.8994 0.00%
2000-04-19 0 0.350 0.335 0.355 0.330 0.390 1,542,000 538,380 0.3491 6.236 5.969 6.325 5.880 6.949 86,547 6.2207 -1.41%
2000-04-18 0 0.355 0.340 0.355 0.345 0.360 1,080,000 383,300 0.3549 6.325 6.058 6.325 6.147 6.414 60,617 6.3233 4.41%
2000-04-17 0 0.340 0.330 0.345 0.310 0.380 8,260,000 2,705,400 0.3275 6.058 5.880 6.147 5.523 6.770 463,605 5.8356 -10.53%
2000-04-14 0 0.380 0.370 0.380 0.375 0.385 18,160,000 6,870,300 0.3783 6.770 6.592 6.770 6.681 6.859 1,019,259 6.7405 -1.30%
2000-04-13 0 0.385 0.380 0.385 0.365 0.385 7,060,000 2,667,000 0.3778 6.859 6.770 6.859 6.503 6.859 396,254 6.7305 -1.28%
2000-04-12 0 0.390 0.390 0.395 0.385 0.395 21,020,000 8,239,200 0.3920 6.949 6.949 7.038 6.859 7.038 1,179,781 6.9837 0.00%
2000-04-11 0 0.390 0.380 0.390 0.375 0.395 6,640,000 2,526,900 0.3806 6.949 6.770 6.949 6.681 7.038 372,680 6.7803 -3.70%
2000-04-10 0 0.405 0.400 0.405 0.395 0.425 10,960,000 4,469,100 0.4078 7.216 7.127 7.216 7.038 7.572 615,147 7.2651 -1.22%
2000-04-07 0 0.410 0.405 0.410 0.360 0.410 30,880,000 11,892,500 0.3851 7.305 7.216 7.305 6.414 7.305 1,733,189 6.8616 12.33%
2000-04-06 0 0.365 0.350 0.365 0.340 0.370 17,360,000 6,141,900 0.3538 6.503 6.236 6.503 6.058 6.592 974,357 6.3035 4.29%
2000-04-05 0 0.350 0.345 0.350 0.345 0.390 9,380,000 3,386,500 0.3610 6.236 6.147 6.236 6.147 6.949 526,467 6.4325 -10.26%
2000-04-03 0 0.390 0.380 0.390 0.365 0.445 47,420,000 19,093,900 0.4027 6.949 6.770 6.949 6.503 7.929 2,661,522 7.1741 -3.70%
2000-03-31 0 4.050 4.050 4.100 3.525 4.150 7,098,000 27,184,250 3.8298 7.216 7.216 7.305 6.280 7.394 3,983,864 6.8236 15.71%
2000-03-30 0 3.500 3.475 3.500 3.450 3.525 1,140,000 3,970,350 3.4828 6.236 6.191 6.236 6.147 6.280 639,843 6.2052 1.45%
2000-03-29 0 3.450 3.425 3.450 3.400 3.525 666,000 2,311,450 3.4706 6.147 6.102 6.147 6.058 6.280 373,803 6.1836 0.00%
2000-03-28 0 3.450 3.450 3.475 3.425 3.525 1,820,000 6,288,200 3.4551 6.147 6.147 6.191 6.102 6.280 1,021,504 6.1558 -1.43%
2000-03-27 0 3.500 3.475 3.500 3.400 3.600 2,351,900 8,183,760 3.4796 6.236 6.191 6.236 6.058 6.414 1,320,041 6.1996 2.94%
2000-03-24 0 3.400 3.350 3.400 3.350 3.450 1,480,000 5,032,100 3.4001 6.058 5.969 6.058 5.969 6.147 830,673 6.0579 3.03%
2000-03-23 0 3.300 3.275 3.300 3.275 3.400 1,158,000 3,872,300 3.3440 5.880 5.835 5.880 5.835 6.058 649,946 5.9579 0.76%
2000-03-22 0 3.275 3.225 3.275 3.200 3.350 990,000 3,245,750 3.2785 5.835 5.746 5.835 5.701 5.969 555,653 5.8413 3.15%
2000-03-21 0 3.175 3.125 3.175 3.100 3.300 582,000 1,852,900 3.1837 5.657 5.568 5.657 5.523 5.880 326,657 5.6723 2.42%
2000-03-20 0 3.100 3.075 3.125 3.050 3.125 608,000 1,879,150 3.0907 5.523 5.479 5.568 5.434 5.568 341,250 5.5067 -1.59%
2000-03-17 0 3.150 3.125 3.150 3.050 3.300 1,022,000 3,221,400 3.1521 5.612 5.568 5.612 5.434 5.880 573,614 5.6160 2.44%
2000-03-16 0 3.075 3.050 3.125 3.075 3.350 1,028,000 3,235,550 3.1474 5.479 5.434 5.568 5.479 5.969 576,981 5.6077 -7.52%
2000-03-15 0 3.325 3.275 3.350 3.250 3.425 392,000 1,305,450 3.3302 5.924 5.835 5.969 5.790 6.102 220,016 5.9334 0.76%
2000-03-14 0 3.300 3.300 3.325 3.275 3.500 1,000,000 3,341,050 3.3411 5.880 5.880 5.924 5.835 6.236 561,266 5.9527 -5.71%
2000-03-13 0 3.500 3.475 3.500 3.425 3.550 10,156,000 32,375,250 3.1878 6.236 6.191 6.236 6.102 6.325 5,700,215 5.6797 2.19%
2000-03-10 0 3.425 3.400 3.425 3.375 3.650 4,740,000 16,435,500 3.4674 6.102 6.058 6.102 6.013 6.503 2,660,400 6.1778 1.48%
2000-03-09 0 3.375 3.375 3.400 3.250 3.400 708,000 2,357,650 3.3300 6.013 6.013 6.058 5.790 6.058 397,376 5.9330 0.75%
2000-03-08 0 3.350 3.275 3.350 3.275 3.450 872,000 2,918,500 3.3469 5.969 5.835 5.969 5.835 6.147 489,424 5.9631 -1.47%
2000-03-07 0 3.400 3.400 3.425 3.250 3.600 1,500,000 5,014,600 3.3431 6.058 6.058 6.102 5.790 6.414 841,899 5.9563 5.43%
2000-03-06 0 3.225 3.150 3.225 3.200 3.450 2,184,000 7,272,050 3.3297 5.746 5.612 5.746 5.701 6.147 1,225,804 5.9325 -6.52%
2000-03-03 0 3.450 3.400 3.450 3.200 3.550 3,120,400 10,687,640 3.4251 6.147 6.058 6.147 5.701 6.325 1,751,374 6.1024 8.66%
2000-03-02 0 3.175 3.125 3.175 3.125 3.600 1,900,000 6,147,700 3.2356 5.657 5.568 5.657 5.568 6.414 1,066,405 5.7649 -3.79%
2000-03-01 0 3.300 3.250 3.300 2.800 3.400 9,174,920 27,919,622 3.0430 5.880 5.790 5.880 4.989 6.058 5,149,568 5.4217 20.00%
2000-02-29 0 2.750 2.725 2.750 2.700 2.825 904,920 2,500,592 2.7633 4.900 4.855 4.900 4.811 5.033 507,901 4.9234 1.85%
2000-02-28 0 2.700 2.700 2.800 2.450 2.725 1,150,000 2,898,850 2.5207 4.811 4.811 4.989 4.365 4.855 645,456 4.4912 -0.92%
2000-02-25 0 2.725 2.650 2.700 2.525 2.900 1,146,000 3,098,750 2.7040 4.855 4.721 4.811 4.499 5.167 643,211 4.8176 -2.68%
2000-02-24 0 2.800 2.775 2.800 2.700 2.900 1,712,000 4,760,150 2.7805 4.989 4.944 4.989 4.811 5.167 960,887 4.9539 -6.67%
2000-02-23 0 3.000 2.950 3.000 2.425 3.075 8,856,500 25,389,040 2.8667 5.345 5.256 5.345 4.321 5.479 4,970,850 5.1076 22.45%
2000-02-22 0 2.450 2.400 2.450 2.150 2.500 2,830,000 6,901,850 2.4388 4.365 4.276 4.365 3.831 4.454 1,588,382 4.3452 1.03%
2000-02-21 0 2.425 2.400 2.450 2.425 2.575 2,278,000 5,664,350 2.4865 4.321 4.276 4.365 4.321 4.588 1,278,563 4.4302 -4.90%
2000-02-18 0 2.550 2.500 2.550 2.500 2.700 1,528,000 3,897,100 2.5505 4.543 4.454 4.543 4.454 4.811 857,614 4.5441 -1.92%
2000-02-17 0 2.600 2.550 2.600 2.525 2.700 410,000 1,047,050 2.5538 4.632 4.543 4.632 4.499 4.811 230,119 4.5500 0.97%
2000-02-16 0 2.575 2.550 2.575 2.550 2.625 2,096,000 5,438,000 2.5945 4.588 4.543 4.588 4.543 4.677 1,176,413 4.6225 1.98%
2000-02-15 0 2.525 2.500 2.525 2.525 2.650 2,086,000 5,366,900 2.5728 4.499 4.454 4.499 4.499 4.721 1,170,800 4.5840 1.00%
2000-02-14 0 2.500 2.475 2.500 2.450 2.750 2,328,000 5,974,000 2.5662 4.454 4.410 4.454 4.365 4.900 1,306,627 4.5721 -5.66%
2000-02-11 0 2.650 2.650 2.675 2.575 2.850 7,262,000 19,754,500 2.7203 4.721 4.721 4.766 4.588 5.078 4,075,912 4.8466 0.95%
2000-02-10 0 2.625 2.625 2.650 2.250 2.750 7,052,000 17,939,250 2.5439 4.677 4.677 4.721 4.009 4.900 3,958,046 4.5324 11.70%
2000-02-09 0 2.350 2.400 - 1.900 2.450 11,604,000 24,121,970 2.0788 4.187 4.276 - 3.385 4.365 6,512,927 3.7037 23.68%
2000-02-08 0 1.900 1.890 1.900 1.820 2.075 1,578,000 2,998,080 1.8999 3.385 3.367 3.385 3.243 3.697 885,677 3.3851 -0.52%
2000-02-03 0 1.910 1.900 1.910 1.650 1.930 4,998,000 9,288,820 1.8585 3.403 3.385 3.403 2.940 3.439 2,805,206 3.3113 15.76%
2000-02-02 0 1.650 1.630 1.660 1.630 1.760 1,610,000 2,661,720 1.6532 2.940 2.904 2.958 2.904 3.136 903,638 2.9456 -0.60%
2000-02-01 0 1.660 1.660 1.670 1.660 1.750 420,000 710,600 1.6919 2.958 2.958 2.975 2.958 3.118 235,732 3.0144 -1.78%
2000-01-31 0 1.690 1.680 1.690 1.650 1.710 1,264,000 2,117,820 1.6755 3.011 2.993 3.011 2.940 3.047 709,440 2.9852 -2.87%
2000-01-28 0 1.740 1.730 1.740 1.700 1.800 3,099,000 5,397,480 1.7417 3.100 3.082 3.100 3.029 3.207 1,739,362 3.1031 6.10%
2000-01-27 0 1.640 1.620 1.640 1.640 1.750 440,000 739,700 1.6811 2.922 2.886 2.922 2.922 3.118 246,957 2.9953 -7.87%
2000-01-26 0 1.780 1.800 1.830 1.570 1.800 1,100,000 1,823,040 1.6573 3.171 3.207 3.260 2.797 3.207 617,392 2.9528 14.84%
2000-01-25 0 1.550 1.550 1.560 1.550 1.640 618,000 981,420 1.5881 2.762 2.762 2.779 2.762 2.922 346,862 2.8294 -2.52%
2000-01-24 0 1.590 1.560 1.590 1.540 1.610 590,000 936,640 1.5875 2.833 2.779 2.833 2.744 2.869 331,147 2.8285 -3.05%
2000-01-21 0 1.640 1.560 1.640 1.500 1.640 900,000 1,403,020 1.5589 2.922 2.779 2.922 2.673 2.922 505,139 2.7775 4.46%
2000-01-20 0 1.570 1.560 1.570 1.480 1.600 1,088,000 1,678,340 1.5426 2.797 2.779 2.797 2.637 2.851 610,657 2.7484 -3.09%
2000-01-19 0 1.620 1.610 1.630 1.600 1.690 398,000 652,200 1.6387 2.886 2.869 2.904 2.851 3.011 223,384 2.9196 -0.61%
2000-01-18 0 1.630 1.600 1.630 1.600 1.730 540,000 894,500 1.6565 2.904 2.851 2.904 2.851 3.082 303,083 2.9513 1.87%
2000-01-17 0 1.600 1.580 1.600 1.560 1.600 562,000 889,500 1.5827 2.851 2.815 2.851 2.779 2.851 315,431 2.8199 -1.23%
2000-01-14 0 1.620 1.570 1.620 1.580 1.690 1,134,000 1,842,320 1.6246 2.886 2.797 2.886 2.815 3.011 636,475 2.8946 -2.99%
2000-01-13 0 1.670 1.610 1.670 1.610 1.710 1,894,000 3,143,640 1.6598 2.975 2.869 2.975 2.869 3.047 1,063,037 2.9572 -1.18%
2000-01-12 0 1.690 1.680 1.700 1.660 1.800 1,736,000 2,991,640 1.7233 3.011 2.993 3.029 2.958 3.207 974,357 3.0704 -6.11%
2000-01-11 0 1.800 1.780 1.800 1.780 1.980 4,399,000 8,339,460 1.8958 3.207 3.171 3.207 3.171 3.528 2,469,008 3.3777 -2.70%
2000-01-10 0 1.850 1.840 1.850 1.740 1.900 5,666,000 10,325,560 1.8224 3.296 3.278 3.296 3.100 3.385 3,180,132 3.2469 8.82%
2000-01-07 0 1.700 1.690 1.720 1.600 1.730 3,438,000 5,744,060 1.6708 3.029 3.011 3.065 2.851 3.082 1,929,632 2.9768 13.33%
2000-01-06 0 1.500 1.490 1.540 1.400 1.830 2,680,000 4,304,260 1.6061 2.673 2.655 2.744 2.494 3.260 1,504,192 2.8615 -14.77%
2000-01-05 0 1.760 1.760 1.770 1.620 1.890 5,064,000 8,864,300 1.7505 3.136 3.136 3.154 2.886 3.367 2,842,250 3.1188 -9.74%
2000-01-04 0 1.950 1.940 1.950 1.890 2.100 13,314,000 26,153,810 1.9644 3.474 3.456 3.474 3.367 3.742 7,472,692 3.4999 -3.70%
2000-01-03 0 2.025 2.000 2.025 1.660 2.025 11,906,000 21,491,340 1.8051 3.608 3.563 3.608 2.958 3.608 6,682,430 3.2161 19.12%
1999-12-30 0 1.700 1.690 1.700 1.660 1.780 4,098,000 7,009,080 1.7104 3.029 3.011 3.029 2.958 3.171 2,300,067 3.0473 1.80%
1999-12-29 0 1.670 1.640 1.660 1.620 1.860 7,030,000 12,298,820 1.7495 2.975 2.922 2.958 2.886 3.314 3,945,698 3.1170 -5.01%
1999-12-28 0 1.770 1.760 1.770 1.570 1.780 13,870,000 23,578,140 1.6999 3.132 3.115 3.132 2.778 3.150 7,837,894 3.0082 14.19%
1999-12-24 0 1.550 1.550 1.560 1.320 1.560 6,136,000 8,752,420 1.4264 2.743 2.743 2.761 2.336 2.761 3,467,435 2.5242 19.23%
1999-12-23 0 1.300 1.290 1.300 1.230 1.300 4,160,000 5,253,520 1.2629 2.300 2.283 2.300 2.177 2.300 2,350,803 2.2348 6.56%
1999-12-22 0 1.220 1.190 1.220 1.100 1.240 6,052,000 7,180,340 1.1864 2.159 2.106 2.159 1.947 2.194 3,419,966 2.0995 10.91%
1999-12-21 0 1.100 1.080 1.140 1.060 1.140 1,028,000 1,123,140 1.0925 1.947 1.911 2.017 1.876 2.017 580,920 1.9334 0.92%
1999-12-20 0 1.090 1.070 1.090 1.060 1.140 586,000 649,880 1.1090 1.929 1.893 1.929 1.876 2.017 331,147 1.9625 -0.91%
1999-12-17 0 1.100 1.080 1.100 1.080 1.120 1,324,000 1,455,820 1.0996 1.947 1.911 1.947 1.911 1.982 748,188 1.9458 0.92%
1999-12-16 0 1.090 1.080 1.090 1.090 1.170 3,352,400 3,802,864 1.1344 1.929 1.911 1.929 1.929 2.070 1,894,431 2.0074 -2.68%
1999-12-15 0 1.120 1.110 1.120 1.060 1.160 5,486,400 6,117,752 1.1151 1.982 1.964 1.982 1.876 2.053 3,100,348 1.9732 2.75%
1999-12-14 0 1.090 1.090 1.100 1.010 1.100 8,058,000 8,509,600 1.0560 1.929 1.929 1.947 1.787 1.947 4,553,551 1.8688 9.00%
1999-12-13 0 1.000 0.980 1.000 0.900 1.000 5,775,000 5,590,590 0.9681 1.770 1.734 1.770 1.593 1.770 3,263,435 1.7131 11.11%
1999-12-10 0 0.900 0.900 0.920 0.900 0.930 582,000 529,000 0.9089 1.593 1.593 1.628 1.593 1.646 328,886 1.6085 -1.10%
1999-12-09 0 0.910 0.900 0.910 0.890 0.920 1,360,000 1,232,960 0.9066 1.610 1.593 1.610 1.575 1.628 768,532 1.6043 0.00%
1999-12-08 0 0.910 0.910 0.920 0.910 0.930 582,000 534,920 0.9191 1.610 1.610 1.628 1.610 1.646 328,886 1.6265 -4.21%
1999-12-07 0 0.950 0.930 0.950 0.930 0.960 312,000 293,020 0.9392 1.681 1.646 1.681 1.646 1.699 176,310 1.6620 2.15%
1999-12-06 0 0.930 0.920 0.930 0.930 0.950 150,000 140,600 0.9373 1.646 1.628 1.646 1.646 1.681 84,765 1.6587 -1.06%
1999-12-03 0 0.940 0.940 0.950 0.940 0.990 452,000 432,380 0.9566 1.663 1.663 1.681 1.663 1.752 255,424 1.6928 -4.08%
1999-12-02 0 0.980 0.980 0.990 0.920 1.020 3,086,000 3,033,800 0.9831 1.734 1.734 1.752 1.628 1.805 1,743,889 1.7397 6.52%
1999-12-01 0 0.920 0.910 0.920 0.890 0.930 260,000 236,360 0.9091 1.628 1.610 1.628 1.575 1.646 146,925 1.6087 0.00%
1999-11-30 0 0.920 0.920 0.950 0.910 0.940 288,000 267,020 0.9272 1.628 1.628 1.681 1.610 1.663 162,748 1.6407 -1.08%
1999-11-29 0 0.930 0.910 0.930 0.900 0.940 1,722,000 1,586,520 0.9213 1.646 1.610 1.646 1.593 1.663 973,097 1.6304 1.09%
1999-11-26 0 0.920 0.900 0.920 0.880 0.940 1,604,000 1,454,600 0.9069 1.628 1.593 1.628 1.557 1.663 906,415 1.6048 1.10%
1999-11-25 0 0.910 0.890 0.930 0.900 0.940 1,680,000 1,546,800 0.9207 1.610 1.575 1.646 1.593 1.663 949,363 1.6293 -1.09%
1999-11-24 0 0.920 0.900 0.920 0.900 0.950 990,000 913,080 0.9223 1.628 1.593 1.628 1.593 1.681 559,446 1.6321 -2.13%
1999-11-23 0 0.940 0.930 0.940 0.920 0.970 1,966,000 1,838,940 0.9354 1.663 1.646 1.663 1.628 1.717 1,110,980 1.6552 -3.09%
1999-11-22 0 0.970 0.960 0.970 0.890 0.970 5,625,000 5,276,320 0.9380 1.717 1.699 1.717 1.575 1.717 3,178,670 1.6599 11.49%
1999-11-19 0 0.870 0.870 0.880 0.860 0.900 5,170,000 4,596,400 0.8891 1.540 1.540 1.557 1.522 1.593 2,921,551 1.5733 0.00%
1999-11-18 0 0.870 0.860 0.880 0.850 0.880 5,334,000 4,629,740 0.8680 1.540 1.522 1.557 1.504 1.557 3,014,227 1.5360 -2.25%
1999-11-17 0 0.890 0.890 0.900 0.880 0.930 2,752,000 2,478,300 0.9005 1.575 1.575 1.593 1.557 1.646 1,555,147 1.5936 -1.11%
1999-11-16 0 0.900 0.890 0.900 0.880 0.900 3,168,000 2,835,980 0.8952 1.593 1.575 1.593 1.557 1.593 1,790,227 1.5841 3.45%
1999-11-15 0 0.870 0.850 0.880 0.840 0.900 4,108,000 3,548,260 0.8637 1.540 1.504 1.557 1.486 1.593 2,321,418 1.5285 4.82%
1999-11-12 0 0.830 0.830 0.840 0.810 0.850 4,424,000 3,683,160 0.8325 1.469 1.469 1.486 1.433 1.504 2,499,989 1.4733 1.22%
1999-11-11 0 0.820 0.810 0.820 0.780 0.840 3,522,000 2,843,860 0.8075 1.451 1.433 1.451 1.380 1.486 1,990,271 1.4289 7.89%
1999-11-10 0 0.760 0.770 0.780 0.760 0.810 3,730,000 2,918,120 0.7823 1.345 1.363 1.380 1.345 1.433 2,107,811 1.3844 -5.00%
1999-11-09 0 0.800 0.800 0.810 0.710 0.810 17,228,000 13,390,020 0.7772 1.416 1.416 1.433 1.256 1.433 9,735,489 1.3754 14.29%
1999-11-08 0 0.700 0.690 0.700 0.690 0.720 3,158,000 2,208,020 0.6992 1.239 1.221 1.239 1.221 1.274 1,784,576 1.2373 0.00%
1999-11-05 0 0.700 0.690 0.700 0.670 0.700 1,968,000 1,340,700 0.6813 1.239 1.221 1.239 1.186 1.239 1,112,111 1.2055 4.48%
1999-11-04 0 0.670 0.670 0.680 0.640 0.710 7,824,000 5,352,040 0.6841 1.186 1.186 1.203 1.133 1.256 4,421,318 1.2105 4.69%
1999-11-03 0 0.640 0.620 0.640 0.600 0.680 9,674,000 6,171,260 0.6379 1.133 1.097 1.133 1.062 1.203 5,466,747 1.1289 3.23%
1999-11-02 0 0.620 0.610 0.620 0.475 0.620 5,974,000 3,406,620 0.5702 1.097 1.079 1.097 0.841 1.097 3,375,889 1.0091 31.91%
1999-11-01 0 0.470 0.470 0.490 0.465 0.490 270,000 127,000 0.4704 0.832 0.832 0.867 0.823 0.867 152,576 0.8324 -2.08%
1999-10-29 0 0.480 0.480 0.485 0.470 0.480 550,000 262,400 0.4771 0.849 0.849 0.858 0.832 0.849 310,803 0.8443 -1.03%
1999-10-28 0 0.485 0.480 0.490 0.480 0.500 1,048,000 511,750 0.4883 0.858 0.849 0.867 0.849 0.885 592,222 0.8641 -6.73%
1999-10-27 0 0.520 0.500 0.520 0.500 0.540 1,508,000 780,520 0.5176 0.920 0.885 0.920 0.885 0.956 852,166 0.9159 0.00%
1999-10-26 0 0.520 0.520 0.530 0.520 0.550 560,000 296,300 0.5291 0.920 0.920 0.938 0.920 0.973 316,454 0.9363 -7.14%
1999-10-25 0 0.560 0.540 0.560 0.540 0.590 1,490,000 845,440 0.5674 0.991 0.956 0.991 0.956 1.044 841,994 1.0041 -1.75%
1999-10-22 0 0.570 0.560 0.570 0.560 0.600 4,486,000 2,665,320 0.5941 1.009 0.991 1.009 0.991 1.062 2,535,025 1.0514 -3.39%
1999-10-21 0 0.590 0.570 0.590 0.570 0.660 22,656,000 14,074,640 0.6212 1.044 1.009 1.044 1.009 1.168 12,802,835 1.0993 3.51%
1999-10-20 0 0.570 0.560 0.580 0.540 0.580 804,000 449,640 0.5593 1.009 0.991 1.026 0.956 1.026 454,338 0.9897 11.76%
1999-10-19 0 0.510 0.500 0.550 0.500 0.630 5,908,000 3,168,520 0.5363 0.903 0.885 0.973 0.885 1.115 3,338,592 0.9491 -15.00%
1999-10-15 0 0.600 0.600 0.620 0.600 0.680 2,380,000 1,499,540 0.6301 1.062 1.062 1.097 1.062 1.203 1,344,931 1.1150 -9.09%
1999-10-14 0 0.660 0.660 0.680 0.650 0.720 4,229,500 2,914,875 0.6892 1.168 1.168 1.203 1.150 1.274 2,390,077 1.2196 0.00%
1999-10-13 0 0.660 0.650 0.660 0.630 0.720 4,962,000 3,328,060 0.6707 1.168 1.150 1.168 1.115 1.274 2,804,011 1.1869 -7.04%
1999-10-12 0 0.710 0.700 0.710 0.650 0.750 11,016,000 7,698,580 0.6989 1.256 1.239 1.256 1.150 1.327 6,225,107 1.2367 10.94%
1999-10-11 0 0.640 0.630 0.640 0.500 0.660 16,248,000 9,791,420 0.6026 1.133 1.115 1.133 0.885 1.168 9,181,694 1.0664 25.49%
1999-10-08 0 0.510 0.495 0.520 0.490 0.540 2,060,000 1,053,300 0.5113 0.903 0.876 0.920 0.867 0.956 1,164,100 0.9048 2.00%
1999-10-07 0 0.500 0.500 0.510 0.470 0.520 11,012,000 5,558,010 0.5047 0.885 0.885 0.903 0.832 0.920 6,222,847 0.8932 5.26%
1999-10-06 0 0.475 0.475 0.485 0.475 0.510 2,186,000 1,068,140 0.4886 0.841 0.841 0.858 0.841 0.903 1,235,302 0.8647 -6.86%
1999-10-05 0 0.510 0.500 0.520 0.480 0.580 10,186,000 5,371,780 0.5274 0.903 0.885 0.920 0.849 1.026 5,756,077 0.9332 2.00%
1999-10-04 0 0.500 0.500 0.510 0.450 0.550 7,976,000 4,063,130 0.5094 0.885 0.885 0.903 0.796 0.973 4,507,213 0.9015 12.36%
1999-09-30 0 0.445 0.435 0.445 0.430 0.460 3,210,000 1,423,800 0.4436 0.787 0.770 0.787 0.761 0.814 1,813,961 0.7849 3.49%
1999-09-29 0 0.430 0.425 0.430 0.415 0.430 5,574,000 2,342,710 0.4203 0.761 0.752 0.761 0.734 0.761 3,149,850 0.7438 0.00%
1999-09-28 0 0.430 0.420 0.430 0.420 0.440 1,136,000 486,380 0.4282 0.761 0.743 0.761 0.743 0.779 641,950 0.7577 -1.15%
1999-09-27 0 0.435 0.425 0.435 0.420 0.470 2,510,000 1,104,400 0.4400 0.770 0.752 0.770 0.743 0.832 1,418,393 0.7786 -1.14%
1999-09-24 0 0.440 0.435 0.440 0.430 0.450 6,338,000 2,775,830 0.4380 0.779 0.770 0.779 0.761 0.796 3,581,584 0.7750 2.33%
1999-09-23 0 0.430 0.430 0.440 0.410 0.450 41,386,000 13,994,130 0.3381 0.761 0.761 0.779 0.726 0.796 23,387,100 0.5984 8.86%
1999-09-22 0 0.395 0.385 0.395 0.365 0.395 252,000 97,380 0.3864 0.699 0.681 0.699 0.646 0.699 142,404 0.6838 3.95%
1999-09-21 0 0.380 0.380 0.395 0.380 0.385 438,000 168,180 0.3840 0.672 0.672 0.699 0.672 0.681 247,512 0.6795 -1.30%
1999-09-20 0 0.385 0.385 0.400 0.355 0.385 270,000 100,450 0.3720 0.681 0.681 0.708 0.628 0.681 152,576 0.6584 8.45%
1999-09-17 0 0.380 0.380 0.400 0.380 0.390 280,000 107,400 0.3836 0.628 0.628 0.661 0.628 0.645 169,370 0.6341 -5.00%
1999-09-15 0 0.400 0.400 0.405 0.400 0.405 400,000 160,500 0.4013 0.661 0.661 0.670 0.661 0.670 241,957 0.6633 1.27%
1999-09-14 0 0.395 0.395 0.400 0.395 0.400 60,000 23,900 0.3983 0.653 0.653 0.661 0.653 0.661 36,294 0.6585 -2.47%
1999-09-13 0 0.405 0.400 0.405 0.405 0.405 130,000 52,650 0.4050 0.670 0.661 0.670 0.670 0.670 78,636 0.6695 2.53%
1999-09-10 0 0.395 0.395 0.410 0.390 0.410 350,000 139,200 0.3977 0.653 0.653 0.678 0.645 0.678 211,712 0.6575 -1.25%
1999-09-09 0 0.400 0.385 0.410 0.400 0.400 100,000 40,000 0.4000 0.661 0.636 0.678 0.661 0.661 60,489 0.6613 -2.44%
1999-09-08 0 0.410 0.395 0.410 0.395 0.410 412,000 166,690 0.4046 0.678 0.653 0.678 0.653 0.678 249,216 0.6689 3.80%
1999-09-07 0 0.395 0.395 0.400 - - 0 0 - 0.653 0.653 0.661 - - 0 - 1.28%
1999-09-06 0 0.390 0.385 0.405 0.390 0.390 60,000 23,400 0.3900 0.645 0.636 0.670 0.645 0.645 36,294 0.6447 4.00%
1999-09-03 0 0.375 0.375 0.395 0.375 0.375 110,000 41,250 0.3750 0.620 0.620 0.653 0.620 0.620 66,538 0.6199 0.00%
1999-09-02 0 0.375 0.375 - - - 0 0 - 0.620 0.620 - - - 0 - 2.74%
1999-09-01 0 0.365 0.365 0.395 0.360 0.370 226,000 81,860 0.3622 0.603 0.603 0.653 0.595 0.612 136,706 0.5988 -6.41%
1999-08-31 0 0.390 0.385 0.400 - - 0 0 - 0.645 0.636 0.661 - - 0 - 0.00%
1999-08-30 0 0.390 0.390 0.400 0.390 0.400 420,000 165,200 0.3933 0.645 0.645 0.661 0.645 0.661 254,055 0.6503 -2.50%
1999-08-27 0 0.400 0.380 0.405 0.400 0.400 150,000 60,000 0.4000 0.661 0.628 0.670 0.661 0.661 90,734 0.6613 3.90%
1999-08-26 0 0.385 0.385 0.400 0.385 0.400 698,000 276,180 0.3957 0.636 0.636 0.661 0.636 0.661 422,215 0.6541 2.67%
1999-08-25 0 0.375 0.375 0.395 0.375 0.375 20,000 7,500 0.3750 0.620 0.620 0.653 0.620 0.620 12,098 0.6199 -5.06%
1999-08-24 0 0.395 0.375 0.395 0.395 0.395 30,000 11,850 0.3950 0.653 0.620 0.653 0.653 0.653 18,147 0.6530 5.33%
1999-08-23 0 0.375 0.370 0.385 - - 0 0 - 0.620 0.612 0.636 - - 0 - 0.00%
1999-08-20 0 0.375 0.375 0.380 0.375 0.395 220,000 83,900 0.3814 0.620 0.620 0.628 0.620 0.653 133,076 0.6305 -5.06%
1999-08-19 0 0.395 0.375 0.395 0.380 0.395 328,000 126,840 0.3867 0.653 0.620 0.653 0.628 0.653 198,405 0.6393 5.33%
1999-08-18 0 0.375 0.375 0.380 - - 0 0 - 0.620 0.620 0.628 - - 0 - 1.35%
1999-08-17 0 0.370 0.370 0.380 0.370 0.370 2,000 740 0.3700 0.612 0.612 0.628 0.612 0.612 1,210 0.6117 -2.63%
1999-08-16 0 0.380 0.370 0.380 0.360 0.380 30,000 11,000 0.3667 0.628 0.612 0.628 0.595 0.628 18,147 0.6062 4.11%
1999-08-13 0 0.365 0.360 0.380 0.365 0.380 250,000 93,500 0.3740 0.603 0.595 0.628 0.603 0.628 151,223 0.6183 -2.67%
1999-08-12 0 0.375 0.375 0.380 0.365 0.365 100,000 36,500 0.3650 0.620 0.620 0.628 0.603 0.603 60,489 0.6034 2.74%
1999-08-11 0 0.365 0.365 - 0.365 0.365 30,000 10,950 0.3650 0.603 0.603 - 0.603 0.603 18,147 0.6034 0.00%
1999-08-10 0 0.365 0.365 - 0.365 0.375 424,000 156,610 0.3694 0.603 0.603 - 0.603 0.620 256,474 0.6106 -1.35%
1999-08-09 0 0.370 0.370 0.390 0.370 0.375 130,000 48,600 0.3738 0.612 0.612 0.645 0.612 0.620 78,636 0.6180 -1.33%
1999-08-06 0 0.375 0.375 0.395 - - 0 0 - 0.620 0.620 0.653 - - 0 - 0.00%
1999-08-05 0 0.375 0.375 0.400 0.375 0.375 120,000 45,000 0.3750 0.620 0.620 0.661 0.620 0.620 72,587 0.6199 -2.60%
1999-08-04 0 0.385 0.385 0.400 0.385 0.385 60,000 23,100 0.3850 0.636 0.636 0.661 0.636 0.636 36,294 0.6365 0.00%
1999-08-03 0 0.385 0.380 0.390 0.385 0.385 200,000 77,000 0.3850 0.636 0.628 0.645 0.636 0.636 120,978 0.6365 0.00%
1999-08-02 0 0.385 0.385 0.400 0.385 0.385 220,000 84,700 0.3850 0.636 0.636 0.661 0.636 0.636 133,076 0.6365 0.00%
1999-07-30 0 0.385 0.385 0.405 0.375 0.385 144,000 55,000 0.3819 0.636 0.636 0.670 0.620 0.636 87,105 0.6314 -2.53%
1999-07-29 0 0.395 0.390 0.400 0.395 0.395 50,000 19,750 0.3950 0.653 0.645 0.661 0.653 0.653 30,245 0.6530 0.00%
1999-07-28 0 0.395 0.395 0.400 0.385 0.405 1,170,000 464,400 0.3969 0.653 0.653 0.661 0.636 0.670 707,724 0.6562 0.00%
1999-07-27 0 0.395 0.385 0.395 0.385 0.410 242,000 96,290 0.3979 0.653 0.636 0.653 0.636 0.678 146,384 0.6578 1.28%
1999-07-26 0 0.390 0.365 0.395 0.360 0.390 520,000 194,500 0.3740 0.645 0.603 0.653 0.595 0.645 314,544 0.6184 4.00%
1999-07-23 0 0.375 0.375 0.390 0.375 0.385 340,000 129,500 0.3809 0.620 0.620 0.645 0.620 0.636 205,663 0.6297 -5.06%
1999-07-22 0 0.395 0.385 0.395 0.395 0.400 300,000 119,500 0.3983 0.653 0.636 0.653 0.653 0.661 181,468 0.6585 -1.25%
1999-07-21 0 0.400 0.400 0.420 0.395 0.400 310,000 123,450 0.3982 0.661 0.661 0.694 0.653 0.661 187,517 0.6583 0.00%
1999-07-20 0 0.400 0.395 0.410 0.395 0.430 1,824,000 753,560 0.4131 0.661 0.653 0.678 0.653 0.711 1,103,324 0.6830 3.90%
1999-07-19 0 0.385 0.385 0.395 0.365 0.410 770,000 299,650 0.3892 0.636 0.636 0.653 0.603 0.678 465,767 0.6433 2.67%
1999-07-16 0 0.375 0.375 0.390 0.370 0.390 2,570,000 963,900 0.3751 0.620 0.620 0.645 0.612 0.645 1,554,574 0.6200 0.00%
1999-07-15 0 0.375 0.375 0.390 - - 0 0 - 0.620 0.620 0.645 - - 0 - 0.00%
1999-07-14 0 0.375 0.375 0.380 0.370 0.375 34,000 12,700 0.3735 0.620 0.620 0.628 0.612 0.620 20,566 0.6175 0.00%
1999-07-13 0 0.375 0.375 0.390 0.375 0.395 370,000 142,350 0.3847 0.620 0.620 0.645 0.620 0.653 223,810 0.6360 -5.06%
1999-07-12 0 0.395 0.380 0.400 0.360 0.395 560,000 211,600 0.3779 0.653 0.628 0.661 0.595 0.653 338,740 0.6247 9.72%
1999-07-09 0 0.360 0.355 0.370 0.360 0.365 310,000 112,650 0.3634 0.595 0.587 0.612 0.595 0.603 187,517 0.6007 1.41%
1999-07-08 0 0.355 0.350 0.355 0.355 0.355 870,000 308,850 0.3550 0.587 0.579 0.587 0.587 0.587 526,256 0.5869 -1.39%
1999-07-07 0 0.360 0.355 0.360 0.350 0.365 190,000 68,600 0.3611 0.595 0.587 0.595 0.579 0.603 114,930 0.5969 2.86%
1999-07-06 0 0.350 0.350 0.370 0.350 0.370 850,000 312,000 0.3671 0.579 0.579 0.612 0.579 0.612 514,159 0.6068 -4.11%
1999-07-05 0 0.365 0.365 0.380 0.365 0.365 8,000 2,920 0.3650 0.603 0.603 0.628 0.603 0.603 4,839 0.6034 1.39%
1999-07-02 0 0.360 0.360 0.380 0.360 0.390 400,000 153,500 0.3838 0.595 0.595 0.628 0.595 0.645 241,957 0.6344 -2.70%
1999-06-30 0 0.370 0.360 0.370 0.370 0.400 558,000 212,250 0.3804 0.612 0.595 0.612 0.612 0.661 337,530 0.6288 2.78%
1999-06-29 0 0.360 0.355 0.360 0.365 0.365 30,000 10,950 0.3650 0.595 0.587 0.595 0.603 0.603 18,147 0.6034 -4.00%
1999-06-28 0 0.375 0.350 0.375 0.375 0.375 100,000 37,500 0.3750 0.620 0.579 0.620 0.620 0.620 60,489 0.6199 0.00%
1999-06-25 0 0.375 0.355 0.375 0.380 0.380 100,000 38,000 0.3800 0.620 0.587 0.620 0.628 0.628 60,489 0.6282 4.17%
1999-06-24 0 0.360 0.360 0.370 0.340 0.345 118,000 40,320 0.3417 0.595 0.595 0.612 0.562 0.570 71,377 0.5649 0.00%
1999-06-23 0 0.360 0.355 0.360 0.355 0.360 352,000 126,110 0.3583 0.595 0.587 0.595 0.587 0.595 212,922 0.5923 -1.37%
1999-06-22 0 0.365 0.355 0.365 0.355 0.365 260,000 92,900 0.3573 0.603 0.587 0.603 0.587 0.603 157,272 0.5907 8.96%
1999-06-21 0 0.335 0.335 - 0.335 0.335 30,000 10,050 0.3350 0.554 0.554 - 0.554 0.554 18,147 0.5538 -4.29%
1999-06-17 0 0.350 0.350 0.360 0.340 0.360 226,000 79,300 0.3509 0.579 0.579 0.595 0.562 0.595 136,706 0.5801 6.06%
1999-06-16 0 0.330 0.330 0.360 0.330 0.350 304,000 105,120 0.3458 0.546 0.546 0.595 0.546 0.579 183,887 0.5717 -8.33%
1999-06-15 0 0.360 0.340 0.360 - - 0 0 - 0.595 0.562 0.595 - - 0 - 0.00%
1999-06-14 0 0.360 0.360 0.365 0.340 0.340 50,000 17,000 0.3400 0.595 0.595 0.603 0.562 0.562 30,245 0.5621 1.41%
1999-06-11 0 0.355 0.335 0.370 - - 0 0 - 0.587 0.554 0.612 - - 0 - 0.00%
1999-06-10 0 0.355 0.355 0.365 0.355 0.380 290,000 104,750 0.3612 0.587 0.587 0.603 0.587 0.628 175,419 0.5971 1.43%
1999-06-09 0 0.350 0.340 - 0.330 0.350 592,000 202,980 0.3429 0.579 0.562 - 0.546 0.579 358,096 0.5668 6.06%
1999-06-08 0 0.330 0.330 0.345 0.330 0.330 30,000 9,900 0.3300 0.546 0.546 0.570 0.546 0.546 18,147 0.5456 1.54%
1999-06-07 0 0.325 0.305 0.340 - - 0 0 - 0.537 0.504 0.562 - - 0 - 0.00%
1999-06-04 0 0.325 0.325 0.335 0.325 0.325 130,000 42,250 0.3250 0.537 0.537 0.554 0.537 0.537 78,636 0.5373 0.00%
1999-06-03 0 0.325 0.325 0.340 0.300 0.325 202,000 63,240 0.3131 0.537 0.537 0.562 0.496 0.537 122,188 0.5176 8.33%
1999-06-02 0 0.300 0.300 0.325 0.300 0.325 170,000 52,750 0.3103 0.496 0.496 0.537 0.496 0.537 102,832 0.5130 -10.45%
1999-06-01 0 0.335 0.315 0.335 0.310 0.345 262,000 86,320 0.3295 0.554 0.521 0.554 0.512 0.570 158,482 0.5447 6.35%
1999-05-31 0 0.315 0.305 0.325 0.315 0.320 388,000 123,410 0.3181 0.521 0.504 0.537 0.521 0.529 234,698 0.5258 5.00%
1999-05-28 0 0.300 0.300 0.330 0.280 0.335 482,000 149,900 0.3110 0.496 0.496 0.546 0.463 0.554 291,558 0.5141 -10.45%
1999-05-27 0 0.335 0.320 0.335 - - 0 0 - 0.554 0.529 0.554 - - 0 - -1.47%
1999-05-26 0 0.340 0.330 0.340 0.340 0.340 104,000 35,360 0.3400 0.562 0.546 0.562 0.562 0.562 62,909 0.5621 4.62%
1999-05-25 0 0.325 0.325 0.330 - - 0 0 - 0.537 0.537 0.546 - - 0 - 1.56%
1999-05-24 0 0.320 - 0.330 0.320 0.340 90,000 29,780 0.3309 0.529 - 0.546 0.529 0.562 54,440 0.5470 -5.88%
1999-05-21 0 0.340 0.340 0.350 0.340 0.350 350,000 120,500 0.3443 0.562 0.562 0.579 0.562 0.579 211,712 0.5692 0.00%
1999-05-20 0 0.340 0.335 0.340 0.330 0.345 860,000 291,800 0.3393 0.562 0.554 0.562 0.546 0.570 520,208 0.5609 -12.82%
1999-05-19 0 0.390 - 0.390 - - 0 0 - 0.645 - 0.645 - - 0 - -7.14%
1999-05-18 0 0.420 - 0.420 0.385 0.420 150,000 60,900 0.4060 0.694 - 0.694 0.636 0.694 90,734 0.6712 15.07%
1999-05-17 0 0.365 - 0.365 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
1999-05-14 0 0.365 0.345 0.365 0.355 0.365 100,000 36,460 0.3646 0.603 0.570 0.603 0.587 0.603 60,489 0.6028 -3.95%
1999-05-13 0 0.380 0.345 - - - 0 0 - 0.628 0.570 - - - 0 - 0.00%
1999-05-12 0 0.380 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1999-05-11 0 0.380 0.360 0.390 - - 0 0 - 0.628 0.595 0.645 - - 0 - 0.00%
1999-05-10 0 0.380 - 0.380 0.410 0.430 200,000 84,750 0.4238 0.628 - 0.628 0.678 0.711 120,978 0.7005 -6.17%
1999-05-07 0 0.405 0.370 0.405 0.370 0.405 1,108,000 430,120 0.3882 0.670 0.612 0.670 0.612 0.670 670,221 0.6418 5.19%
1999-05-06 0 0.385 0.385 0.400 0.370 0.385 208,000 78,130 0.3756 0.636 0.636 0.661 0.612 0.636 125,818 0.6210 -9.41%
1999-05-05 0 0.425 0.375 0.425 0.360 0.425 740,000 289,050 0.3906 0.703 0.620 0.703 0.595 0.703 447,620 0.6457 11.84%
1999-05-04 0 0.380 0.340 0.385 0.340 0.400 1,712,000 643,730 0.3760 0.628 0.562 0.636 0.562 0.661 1,035,576 0.6216 8.57%
1999-05-03 0 0.350 0.335 0.350 0.350 0.350 10,000 3,500 0.3500 0.579 0.554 0.579 0.579 0.579 6,049 0.5786 0.00%
1999-04-30 0 0.350 0.350 - 0.340 0.340 40,000 13,600 0.3400 0.579 0.579 - 0.562 0.562 24,196 0.5621 4.48%
1999-04-29 0 0.335 0.335 0.360 0.330 0.330 2,000 660 0.3300 0.554 0.554 0.595 0.546 0.546 1,210 0.5456 -2.90%
1999-04-28 0 0.345 0.345 0.350 0.330 0.345 140,000 47,700 0.3407 0.570 0.570 0.579 0.546 0.570 84,685 0.5633 -4.17%
1999-04-27 0 0.360 - 0.360 0.360 0.360 100,000 36,000 0.3600 0.595 - 0.595 0.595 0.595 60,489 0.5951 0.00%
1999-04-26 0 0.360 - 0.360 - - 0 0 - 0.595 - 0.595 - - 0 - 0.00%
1999-04-23 0 0.360 0.345 0.360 0.315 0.360 320,000 108,550 0.3392 0.595 0.570 0.595 0.521 0.595 193,566 0.5608 4.35%
1999-04-22 0 0.345 0.345 0.365 0.305 0.365 332,000 114,330 0.3444 0.570 0.570 0.603 0.504 0.603 200,824 0.5693 0.00%
1999-04-21 0 0.345 0.345 0.350 - - 0 0 - 0.570 0.570 0.579 - - 0 - 1.47%
1999-04-20 0 0.340 0.335 0.340 0.340 0.340 20,000 6,800 0.3400 0.562 0.554 0.562 0.562 0.562 12,098 0.5621 -4.23%
1999-04-19 0 0.355 0.355 0.370 0.300 0.385 552,000 184,210 0.3337 0.587 0.587 0.612 0.496 0.636 333,901 0.5517 4.41%
1999-04-16 0 0.340 0.340 0.365 0.340 0.340 100,000 34,000 0.3400 0.562 0.562 0.603 0.562 0.562 60,489 0.5621 -2.86%
1999-04-15 0 0.350 0.340 0.350 - - 0 0 - 0.579 0.562 0.579 - - 0 - 0.00%
1999-04-14 0 0.350 0.345 0.375 0.350 0.400 930,000 347,800 0.3740 0.579 0.570 0.620 0.579 0.661 562,550 0.6183 -4.11%
1999-04-13 0 0.365 0.370 0.375 0.340 0.365 392,000 140,980 0.3596 0.603 0.612 0.620 0.562 0.603 237,118 0.5946 1.39%
1999-04-12 0 0.360 0.350 0.360 0.340 0.375 324,000 117,240 0.3619 0.595 0.579 0.595 0.562 0.620 195,985 0.5982 4.35%
1999-04-09 0 0.345 0.345 0.350 0.335 0.335 10,000 3,350 0.3350 0.570 0.570 0.579 0.554 0.554 6,049 0.5538 -1.43%
1999-04-08 0 0.350 0.345 0.350 0.320 0.350 320,000 108,400 0.3388 0.579 0.570 0.579 0.529 0.579 193,566 0.5600 16.67%
1999-04-07 0 0.300 0.300 0.325 0.300 0.300 2,000 600 0.3000 0.496 0.496 0.537 0.496 0.496 1,210 0.4960 -3.23%
1999-04-01 0 0.310 0.310 0.330 - - 0 0 - 0.512 0.512 0.546 - - 0 - 0.00%
1999-03-31 0 0.310 0.310 0.330 - - 0 0 - 0.512 0.512 0.546 - - 0 - 0.00%
1999-03-30 0 0.310 0.310 0.335 0.300 0.310 370,000 114,200 0.3086 0.512 0.512 0.554 0.496 0.512 223,810 0.5103 -4.62%
1999-03-29 0 0.325 0.325 0.330 0.325 0.335 210,000 69,450 0.3307 0.537 0.537 0.546 0.537 0.554 127,027 0.5467 -5.80%
1999-03-26 0 0.345 0.345 0.350 0.340 0.350 100,000 34,400 0.3440 0.570 0.570 0.579 0.562 0.579 60,489 0.5687 6.15%
1999-03-25 0 0.325 0.325 0.335 0.325 0.325 20,000 6,500 0.3250 0.537 0.537 0.554 0.537 0.537 12,098 0.5373 -2.99%
1999-03-24 0 0.335 0.335 0.340 0.330 0.335 144,000 47,630 0.3308 0.554 0.554 0.562 0.546 0.554 87,105 0.5468 3.08%
1999-03-23 0 0.325 0.325 0.340 0.325 0.325 40,000 13,000 0.3250 0.537 0.537 0.562 0.537 0.537 24,196 0.5373 -7.14%
1999-03-22 0 0.350 0.335 0.350 0.350 0.350 84,000 29,400 0.3500 0.579 0.554 0.579 0.579 0.579 50,811 0.5786 4.48%
1999-03-19 0 0.335 0.335 0.340 0.335 0.335 184,000 61,640 0.3350 0.554 0.554 0.562 0.554 0.554 111,300 0.5538 1.52%
1999-03-18 0 0.330 0.320 0.330 - - 0 0 - 0.546 0.529 0.546 - - 0 - -5.71%
1999-03-17 0 0.350 0.335 0.350 - - 0 0 - 0.579 0.554 0.579 - - 0 - 0.00%
1999-03-16 0 0.350 0.330 0.350 0.300 0.350 136,000 45,630 0.3355 0.579 0.546 0.579 0.496 0.579 82,265 0.5547 6.06%
1999-03-15 0 0.330 0.310 0.330 - - 0 0 - 0.546 0.512 0.546 - - 0 - -1.49%
1999-03-12 0 0.335 - 0.340 - - 0 0 - 0.554 - 0.562 - - 0 - 0.00%
1999-03-11 0 0.335 0.325 0.335 0.320 0.335 84,000 27,480 0.3271 0.554 0.537 0.554 0.529 0.554 50,811 0.5408 4.69%
1999-03-10 0 0.320 0.310 0.320 - - 0 0 - 0.529 0.512 0.529 - - 0 - -3.03%
1999-03-09 0 0.330 0.320 0.330 0.340 0.340 20,000 6,800 0.3400 0.546 0.529 0.546 0.562 0.562 12,098 0.5621 -2.94%
1999-03-08 0 0.340 0.335 0.345 0.330 0.340 398,000 133,280 0.3349 0.562 0.554 0.570 0.546 0.562 240,747 0.5536 1.49%
1999-03-05 0 0.335 0.320 0.335 - - 0 0 - 0.554 0.529 0.554 - - 0 - 0.00%
1999-03-04 0 0.335 0.330 0.335 0.320 0.335 170,000 54,550 0.3209 0.554 0.546 0.554 0.529 0.554 102,832 0.5305 0.00%
1999-03-03 0 0.335 0.325 0.335 0.335 0.335 60,000 20,100 0.3350 0.554 0.537 0.554 0.554 0.554 36,294 0.5538 -4.29%
1999-03-02 0 0.350 0.330 0.350 0.340 0.350 260,000 89,800 0.3454 0.579 0.546 0.579 0.562 0.579 157,272 0.5710 0.00%
1999-03-01 0 0.350 0.335 0.350 0.345 0.350 400,000 139,000 0.3475 0.579 0.554 0.579 0.570 0.579 241,957 0.5745 0.00%
1999-02-26 0 0.350 0.325 0.350 - - 0 0 - 0.579 0.537 0.579 - - 0 - 0.00%
1999-02-25 0 0.350 0.330 0.350 - - 0 0 - 0.579 0.546 0.579 - - 0 - -1.41%
1999-02-24 0 0.355 0.330 0.360 0.325 0.355 430,000 146,100 0.3398 0.587 0.546 0.595 0.537 0.587 260,104 0.5617 -1.39%
1999-02-23 0 0.360 0.335 0.360 0.330 0.360 160,000 55,100 0.3444 0.595 0.554 0.595 0.546 0.595 96,783 0.5693 -5.26%
1999-02-22 0 0.380 0.335 0.380 0.385 0.385 50,000 19,250 0.3850 0.628 0.554 0.628 0.636 0.636 30,245 0.6365 4.11%
1999-02-19 0 0.365 - 0.365 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
1999-02-15 0 0.365 0.320 - 0.325 0.365 140,000 48,500 0.3464 0.603 0.529 - 0.537 0.603 84,685 0.5727 5.80%
1999-02-12 0 0.345 - 0.345 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1999-02-11 0 0.345 - 0.345 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
1999-02-10 0 0.345 0.320 0.350 - - 0 0 - 0.570 0.529 0.579 - - 0 - 0.00%
1999-02-09 0 0.345 - 0.350 - - 0 0 - 0.570 - 0.579 - - 0 - 0.00%
1999-02-08 0 0.345 - 0.350 - - 0 0 - 0.570 - 0.579 - - 0 - 0.00%
1999-02-05 0 0.345 0.305 0.345 - - 0 0 - 0.570 0.504 0.570 - - 0 - -1.43%
1999-02-04 0 0.350 - - - - 0 0 - 0.579 - - - - 0 - 0.00%
1999-02-03 0 0.350 - 0.350 - - 0 0 - 0.579 - 0.579 - - 0 - 0.00%
1999-02-02 0 0.350 - 0.350 - - 0 0 - 0.579 - 0.579 - - 0 - 0.00%
1999-02-01 0 0.350 - 0.350 - - 0 0 - 0.579 - 0.579 - - 0 - 0.00%
1999-01-29 0 0.350 0.325 0.350 0.330 0.360 210,000 73,800 0.3514 0.579 0.537 0.579 0.546 0.595 127,027 0.5810 11.11%
1999-01-28 0 0.315 0.300 0.320 0.300 0.300 120,000 36,000 0.3000 0.521 0.496 0.529 0.496 0.496 72,587 0.4960 0.00%
1999-01-27 0 0.315 0.305 0.325 0.315 0.320 200,000 63,400 0.3170 0.521 0.504 0.537 0.521 0.529 120,978 0.5241 -8.70%
1999-01-26 0 0.345 0.325 0.345 0.350 0.380 250,000 90,350 0.3614 0.570 0.537 0.570 0.579 0.628 151,223 0.5975 -2.82%
1999-01-25 0 0.355 - 0.355 - - 0 0 - 0.587 - 0.587 - - 0 - 0.00%
1999-01-22 0 0.355 0.325 0.355 0.310 0.355 80,000 27,050 0.3381 0.587 0.537 0.587 0.512 0.587 48,391 0.5590 0.00%
1999-01-21 0 0.355 0.310 0.355 - - 0 0 - 0.587 0.512 0.587 - - 0 - 0.00%
1999-01-20 0 0.355 0.355 0.360 - - 0 0 - 0.587 0.587 0.595 - - 0 - 4.41%
1999-01-19 0 0.340 0.330 0.340 0.335 0.365 130,000 46,400 0.3569 0.562 0.546 0.562 0.554 0.603 78,636 0.5901 0.00%
1999-01-18 0 0.340 0.340 0.350 0.340 0.340 20,000 6,800 0.3400 0.562 0.562 0.579 0.562 0.562 12,098 0.5621 7.94%
1999-01-15 0 0.315 0.315 0.320 0.290 0.290 20,000 5,800 0.2900 0.521 0.521 0.529 0.479 0.479 12,098 0.4794 8.62%
1999-01-14 0 0.290 0.290 0.320 0.290 0.310 200,000 61,000 0.3050 0.479 0.479 0.529 0.479 0.512 120,978 0.5042 -15.94%
1999-01-13 0 0.345 0.320 - - - 0 0 - 0.570 0.529 - - - 0 - 0.00%
1999-01-12 0 0.345 0.320 0.345 - - 0 0 - 0.570 0.529 0.570 - - 0 - -1.43%
1999-01-11 0 0.350 0.350 0.360 0.320 0.320 20,000 6,400 0.3200 0.579 0.579 0.595 0.529 0.529 12,098 0.5290 7.69%
1999-01-08 0 0.325 0.325 0.335 0.325 0.325 72,000 23,400 0.3250 0.537 0.537 0.554 0.537 0.537 43,552 0.5373 -4.41%
1999-01-07 0 0.340 0.340 - - - 0 0 - 0.562 0.562 - - - 0 - 7.94%
1999-01-06 0 0.325 0.325 0.340 - - 0 0 - 0.521 0.521 0.545 - - 0 - 0.00%
1999-01-05 0 0.325 0.325 0.340 0.315 0.315 50,000 15,750 0.3150 0.521 0.521 0.545 0.505 0.505 31,205 0.5047 -1.52%
1999-01-04 0 0.330 0.330 0.340 0.330 0.330 188,000 62,040 0.3300 0.529 0.529 0.545 0.529 0.529 117,330 0.5288 -5.71%
1998-12-31 0 0.350 0.350 0.360 - - 0 0 - 0.561 0.561 0.577 - - 0 - 1.45%
1998-12-30 0 0.345 0.345 0.360 0.340 0.350 174,000 60,760 0.3492 0.553 0.553 0.577 0.545 0.561 108,593 0.5595 4.55%
1998-12-29 0 0.330 0.330 - 0.315 0.315 20,000 6,300 0.3150 0.529 0.529 - 0.505 0.505 12,482 0.5047 0.00%
1998-12-28 0 0.330 0.330 - 0.315 0.315 120,000 37,800 0.3150 0.529 0.529 - 0.505 0.505 74,891 0.5047 0.00%
1998-12-24 0 0.330 0.325 - - - 0 0 - 0.529 0.521 - - - 0 - 0.00%
1998-12-23 0 0.330 0.330 0.345 0.330 0.330 52,000 17,160 0.3300 0.529 0.529 0.553 0.529 0.529 32,453 0.5288 -9.59%
1998-12-22 0 0.365 0.365 - 0.350 0.360 170,000 60,500 0.3559 0.585 0.585 - 0.561 0.577 106,096 0.5702 19.67%
1998-12-21 0 0.305 0.305 - 0.305 0.305 70,000 21,350 0.3050 0.489 0.489 - 0.489 0.489 43,687 0.4887 0.00%
1998-12-18 0 0.305 0.305 - - - 0 0 - 0.489 0.489 - - - 0 - 0.00%
1998-12-17 0 0.305 0.305 - - - 0 0 - 0.489 0.489 - - - 0 - 0.00%
1998-12-16 0 0.305 0.305 - 0.305 0.320 114,000 35,280 0.3095 0.489 0.489 - 0.489 0.513 71,147 0.4959 -10.29%
1998-12-15 0 0.340 0.330 0.370 0.335 0.340 110,000 36,900 0.3355 0.545 0.529 0.593 0.537 0.545 68,650 0.5375 -2.86%
1998-12-14 0 0.350 - 0.350 0.350 0.350 120,000 42,000 0.3500 0.561 - 0.561 0.561 0.561 74,891 0.5608 -4.11%
1998-12-11 0 0.365 0.350 0.370 - - 0 0 - 0.585 0.561 0.593 - - 0 - 0.00%
1998-12-10 0 0.365 0.365 0.370 0.350 0.350 24,000 8,400 0.3500 0.585 0.585 0.593 0.561 0.561 14,978 0.5608 4.29%
1998-12-09 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 0.561 0.561 0.577 0.561 0.561 6,241 0.5608 -2.78%
1998-12-08 0 0.360 0.360 0.370 0.360 0.380 540,000 196,570 0.3640 0.577 0.577 0.593 0.577 0.609 337,012 0.5833 -1.37%
1998-12-07 0 0.365 0.330 0.365 0.330 0.365 550,000 188,250 0.3423 0.585 0.529 0.585 0.529 0.585 343,252 0.5484 -1.35%
1998-12-04 0 0.370 - 0.370 - - 0 0 - 0.593 - 0.593 - - 0 - -1.33%
1998-12-03 0 0.375 0.375 0.380 0.330 0.385 435,600 162,396 0.3728 0.601 0.601 0.609 0.529 0.617 271,856 0.5974 7.14%
1998-12-02 0 0.350 0.350 0.355 0.340 0.350 90,000 31,000 0.3444 0.561 0.561 0.569 0.545 0.561 56,169 0.5519 12.90%
1998-12-01 0 0.310 0.310 0.340 0.310 0.310 32,000 9,920 0.3100 0.497 0.497 0.545 0.497 0.497 19,971 0.4967 -3.12%
1998-11-30 0 0.320 0.320 0.340 0.320 0.320 140,000 44,800 0.3200 0.513 0.513 0.545 0.513 0.513 87,373 0.5127 -3.03%
1998-11-27 0 0.330 0.330 0.350 - - 0 0 - 0.529 0.529 0.561 - - 0 - 0.00%
1998-11-26 0 0.330 0.330 0.340 0.330 0.330 20,000 6,600 0.3300 0.529 0.529 0.545 0.529 0.529 12,482 0.5288 -1.49%
1998-11-25 0 0.335 0.335 0.350 0.330 0.330 20,000 6,600 0.3300 0.537 0.537 0.561 0.529 0.529 12,482 0.5288 1.52%
1998-11-24 0 0.330 0.330 0.350 0.320 0.320 50,000 16,000 0.3200 0.529 0.529 0.561 0.513 0.513 31,205 0.5127 0.00%
1998-11-23 0 0.330 0.310 0.360 0.330 0.360 370,000 128,500 0.3473 0.529 0.497 0.577 0.529 0.577 230,915 0.5565 -12.00%
1998-11-20 0 0.375 0.350 0.375 0.340 0.375 370,000 131,550 0.3555 0.601 0.561 0.601 0.545 0.601 230,915 0.5697 4.17%
1998-11-19 0 0.360 0.345 0.360 0.340 0.360 170,000 60,550 0.3562 0.577 0.553 0.577 0.545 0.577 106,096 0.5707 5.88%
1998-11-18 0 0.340 0.340 0.350 0.335 0.350 202,000 70,370 0.3484 0.545 0.545 0.561 0.537 0.561 126,067 0.5582 -2.86%
1998-11-17 0 0.350 0.340 0.350 0.350 0.375 160,000 57,500 0.3594 0.561 0.545 0.561 0.561 0.601 99,855 0.5758 -1.41%
1998-11-16 0 0.355 - 0.355 0.365 0.365 100,000 36,500 0.3650 0.569 - 0.569 0.585 0.585 62,410 0.5848 2.90%
1998-11-13 0 0.345 - 0.345 0.330 0.345 70,000 23,850 0.3407 0.553 - 0.553 0.529 0.553 43,687 0.5459 2.99%
1998-11-12 0 0.335 0.320 0.335 0.320 0.335 270,000 87,250 0.3231 0.537 0.513 0.537 0.513 0.537 168,506 0.5178 15.52%
1998-11-11 0 0.290 0.290 - - - 0 0 - 0.465 0.465 - - - 0 - 0.00%
1998-11-10 0 0.290 0.290 0.335 0.260 0.300 290,000 80,600 0.2779 0.465 0.465 0.537 0.417 0.481 180,988 0.4453 -9.38%
1998-11-09 0 0.320 0.320 - - - 0 0 - 0.513 0.513 - - - 0 - 0.00%
1998-11-06 0 0.320 0.315 0.340 - - 0 0 - 0.513 0.505 0.545 - - 0 - 0.00%
1998-11-05 0 0.320 0.320 0.340 0.320 0.400 1,014,000 348,160 0.3434 0.513 0.513 0.545 0.513 0.641 632,833 0.5502 -3.03%
1998-11-04 0 0.330 0.325 0.350 - - 0 0 - 0.529 0.521 0.561 - - 0 - 0.00%
1998-11-03 0 0.330 0.330 - 0.280 0.280 2,000 560 0.2800 0.529 0.529 - 0.449 0.449 1,248 0.4486 17.86%
1998-11-02 0 0.280 0.280 - 0.280 0.280 40,000 11,200 0.2800 0.449 0.449 - 0.449 0.449 24,964 0.4486 -3.45%
1998-10-30 0 0.290 0.290 - 0.290 0.290 90,000 26,100 0.2900 0.465 0.465 - 0.465 0.465 56,169 0.4647 0.00%
1998-10-29 0 0.290 0.280 - - - 0 0 - 0.465 0.449 - - - 0 - 0.00%
1998-10-27 0 0.290 0.290 0.300 - - 0 0 - 0.465 0.465 0.481 - - 0 - 3.57%
1998-10-26 0 0.280 0.280 - 0.280 0.280 100,000 28,000 0.2800 0.449 0.449 - 0.449 0.449 62,410 0.4486 7.69%
1998-10-23 0 0.260 0.260 - - - 0 0 - 0.417 0.417 - - - 0 - 0.00%
1998-10-22 0 0.260 - 0.260 0.280 0.280 100,000 28,000 0.2800 0.417 - 0.417 0.449 0.449 62,410 0.4486 -10.34%
1998-10-21 0 0.290 0.290 0.300 0.290 0.290 60,000 17,400 0.2900 0.465 0.465 0.481 0.465 0.465 37,446 0.4647 0.00%
1998-10-20 0 0.290 0.290 0.300 0.290 0.290 10,000 2,900 0.2900 0.465 0.465 0.481 0.465 0.465 6,241 0.4647 -3.33%
1998-10-19 0 0.300 0.290 0.300 - - 0 0 - 0.481 0.465 0.481 - - 0 - -3.23%
1998-10-16 0 0.310 0.310 0.320 0.300 0.340 286,000 91,740 0.3208 0.497 0.497 0.513 0.481 0.545 178,491 0.5140 -3.12%
1998-10-15 0 0.320 0.305 0.320 0.320 0.320 80,000 25,600 0.3200 0.513 0.489 0.513 0.513 0.513 49,928 0.5127 4.92%
1998-10-14 0 0.305 0.305 0.315 0.290 0.315 200,000 60,050 0.3003 0.489 0.489 0.505 0.465 0.505 124,819 0.4811 8.93%
1998-10-13 0 0.280 0.270 0.280 0.280 0.280 100,000 28,000 0.2800 0.449 0.433 0.449 0.449 0.449 62,410 0.4486 0.00%
1998-10-12 0 0.280 0.280 - - - 0 0 - 0.449 0.449 - - - 0 - 12.00%
1998-10-09 0 0.250 0.250 - - - 0 0 - 0.401 0.401 - - - 0 - 0.00%
1998-10-08 0 0.250 0.250 - 0.250 0.250 74,000 18,500 0.2500 0.401 0.401 - 0.401 0.401 46,183 0.4006 0.00%
1998-10-07 0 0.250 0.250 - - - 0 0 - 0.401 0.401 - - - 0 - 0.00%
1998-10-05 0 0.250 0.250 - 0.250 0.250 10,000 2,500 0.2500 0.401 0.401 - 0.401 0.401 6,241 0.4006 -7.41%
1998-09-30 0 0.270 0.250 - - - 0 0 - 0.433 0.401 - - - 0 - 0.00%
1998-09-29 0 0.270 0.260 - - - 0 0 - 0.433 0.417 - - - 0 - 0.00%
1998-09-28 0 0.270 0.260 - 0.260 0.270 24,000 6,440 0.2683 0.433 0.417 - 0.417 0.433 14,978 0.4300 3.85%
1998-09-25 0 0.260 0.260 0.280 0.260 0.270 170,000 45,500 0.2676 0.417 0.417 0.449 0.417 0.433 106,096 0.4289 -3.70%
1998-09-24 0 0.270 0.270 0.285 0.270 0.270 42,000 11,340 0.2700 0.433 0.433 0.457 0.433 0.433 26,212 0.4326 -3.57%
1998-09-23 0 0.280 0.280 0.290 0.280 0.290 180,000 52,000 0.2889 0.449 0.449 0.465 0.449 0.465 112,337 0.4629 1.82%
1998-09-22 0 0.275 0.275 - - - 0 0 - 0.441 0.441 - - - 0 - 1.85%
1998-09-21 0 0.270 0.270 - 0.260 0.260 20,000 5,200 0.2600 0.433 0.433 - 0.417 0.417 12,482 0.4166 0.00%
1998-09-18 0 0.270 0.270 - - - 0 0 - 0.433 0.433 - - - 0 - 0.00%
1998-09-17 0 0.270 0.260 - - - 0 0 - 0.433 0.417 - - - 0 - 0.00%
1998-09-16 0 0.270 0.270 - 0.270 0.270 2,000 540 0.2700 0.433 0.433 - 0.433 0.433 1,248 0.4326 0.00%
1998-09-15 0 0.270 0.270 0.300 0.250 0.285 210,000 55,750 0.2655 0.433 0.433 0.481 0.401 0.457 131,060 0.4254 -11.48%
1998-09-14 0 0.305 0.275 - - - 0 0 - 0.489 0.441 - - - 0 - -0.00%
1998-09-11 0 0.330 0.320 0.330 0.300 0.330 440,000 140,650 0.3197 0.489 0.474 0.489 0.444 0.489 297,110 0.4734 3.13%
1998-09-10 0 0.320 0.320 0.340 0.320 0.320 114,000 36,480 0.3200 0.474 0.474 0.504 0.474 0.474 76,979 0.4739 0.00%
1998-09-09 0 0.320 0.320 0.340 0.320 0.340 150,000 49,600 0.3307 0.474 0.474 0.504 0.474 0.504 101,288 0.4897 0.00%
1998-09-08 0 0.320 0.320 0.330 0.320 0.325 102,000 33,040 0.3239 0.474 0.474 0.489 0.474 0.481 68,876 0.4797 0.00%
1998-09-07 0 0.320 0.310 0.340 0.300 0.320 206,000 64,270 0.3120 0.474 0.459 0.504 0.444 0.474 139,102 0.4620 6.67%
1998-09-04 0 0.300 0.290 0.320 0.300 0.300 50,000 15,000 0.3000 0.444 0.429 0.474 0.444 0.444 33,763 0.4443 0.00%
1998-09-03 0 0.300 0.290 0.325 0.300 0.300 140,000 42,000 0.3000 0.444 0.429 0.481 0.444 0.444 94,535 0.4443 -14.29%
1998-09-02 0 0.350 - 0.350 0.325 0.355 260,000 87,200 0.3354 0.518 - 0.518 0.481 0.526 175,565 0.4967 6.06%
1998-09-01 0 0.330 - 0.330 - - 0 0 - 0.489 - 0.489 - - 0 - -2.94%
1998-08-31 0 0.340 - 0.340 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1998-08-28 0 0.340 - 0.340 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1998-08-27 0 0.340 0.310 0.350 0.300 0.340 196,000 61,900 0.3158 0.504 0.459 0.518 0.444 0.504 132,349 0.4677 6.25%
1998-08-26 0 0.320 0.350 - 0.300 0.300 104,000 31,200 0.3000 0.474 0.518 - 0.444 0.444 70,226 0.4443 3.23%
1998-08-25 0 0.310 0.300 0.310 - - 0 0 - 0.459 0.444 0.459 - - 0 - -3.12%
1998-08-24 0 0.320 0.310 0.345 0.320 0.320 80,000 25,600 0.3200 0.474 0.459 0.511 0.474 0.474 54,020 0.4739 -8.57%
1998-08-21 0 0.350 0.325 - 0.305 0.350 260,000 88,300 0.3396 0.518 0.481 - 0.452 0.518 175,565 0.5029 4.48%
1998-08-20 0 0.335 0.335 0.340 0.315 0.360 202,000 67,650 0.3349 0.496 0.496 0.504 0.466 0.533 136,401 0.4960 11.67%
1998-08-19 0 0.300 0.280 0.310 0.300 0.300 40,000 12,000 0.3000 0.444 0.415 0.459 0.444 0.444 27,010 0.4443 0.00%
1998-08-18 0 0.300 0.280 0.320 - - 0 0 - 0.444 0.415 0.474 - - 0 - 0.00%
1998-08-14 0 0.300 - 0.300 0.300 0.300 112,000 33,600 0.3000 0.444 - 0.444 0.444 0.444 75,628 0.4443 1.69%
1998-08-13 0 0.295 0.295 0.300 0.290 0.300 122,000 36,130 0.2961 0.437 0.437 0.444 0.429 0.444 82,381 0.4386 3.51%
1998-08-12 0 0.285 0.285 0.290 0.250 0.300 356,000 97,500 0.2739 0.422 0.422 0.429 0.370 0.444 240,389 0.4056 5.56%
1998-08-11 0 0.270 0.270 0.305 0.270 0.270 32,000 8,640 0.2700 0.400 0.400 0.452 0.400 0.400 21,608 0.3999 -5.26%
1998-08-10 0 0.285 0.270 0.290 - - 0 0 - 0.422 0.400 0.429 - - 0 - 0.00%
1998-08-07 0 0.285 0.275 - - - 0 0 - 0.422 0.407 - - - 0 - 0.00%
1998-08-06 0 0.285 0.280 0.310 - - 0 0 - 0.422 0.415 0.459 - - 0 - 0.00%
1998-08-05 0 0.285 0.285 - 0.280 0.285 120,000 33,700 0.2808 0.422 0.422 - 0.415 0.422 81,030 0.4159 -1.72%
1998-08-04 0 0.290 0.290 0.315 0.290 0.300 150,000 44,500 0.2967 0.429 0.429 0.466 0.429 0.444 101,288 0.4393 -3.33%
1998-08-03 0 0.300 0.300 0.320 0.300 0.320 30,000 9,400 0.3133 0.444 0.444 0.474 0.444 0.474 20,258 0.4640 -11.76%
1998-07-31 0 0.340 0.315 0.340 0.300 0.340 72,000 21,780 0.3025 0.504 0.466 0.504 0.444 0.504 48,618 0.4480 6.25%
1998-07-30 0 0.320 0.305 0.320 - - 14,000 4,270 0.3050 0.474 0.452 0.474 - - 9,454 0.4517 0.00%
1998-07-29 0 0.320 0.300 0.320 - - 0 0 - 0.474 0.444 0.474 - - 0 - 0.00%
1998-07-28 0 0.320 0.300 - - - 0 0 - 0.474 0.444 - - - 0 - 0.00%
1998-07-27 0 0.320 0.305 0.320 0.300 0.350 276,000 90,520 0.3280 0.474 0.452 0.474 0.444 0.518 186,369 0.4857 3.23%
1998-07-24 0 0.310 0.310 - 0.280 0.285 80,000 22,450 0.2806 0.459 0.459 - 0.415 0.422 54,020 0.4156 3.33%
1998-07-23 0 0.300 0.290 - 0.300 0.300 100,000 30,000 0.3000 0.444 0.429 - 0.444 0.444 67,525 0.4443 0.00%
1998-07-22 0 0.300 0.300 0.320 0.300 0.300 4,000 1,200 0.3000 0.444 0.444 0.474 0.444 0.444 2,701 0.4443 -6.25%
1998-07-21 0 0.320 0.310 0.340 0.320 0.320 20,000 6,400 0.3200 0.474 0.459 0.504 0.474 0.474 13,505 0.4739 -5.88%
1998-07-20 0 0.340 - 0.340 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1998-07-17 0 0.340 - 0.340 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1998-07-16 0 0.340 - 0.340 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1998-07-15 0 0.340 - 0.340 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1998-07-14 0 0.340 0.330 0.340 0.300 0.340 620,000 202,800 0.3271 0.504 0.489 0.504 0.444 0.504 418,655 0.4844 13.33%
1998-07-13 0 0.300 0.300 0.310 0.300 0.320 60,000 18,600 0.3100 0.444 0.444 0.459 0.444 0.474 40,515 0.4591 -6.25%
1998-07-10 0 0.320 0.310 0.330 0.310 0.320 44,000 13,980 0.3177 0.474 0.459 0.489 0.459 0.474 29,711 0.4705 -5.88%
1998-07-09 0 0.340 0.325 0.350 - - 0 0 - 0.504 0.481 0.518 - - 0 - 0.00%
1998-07-08 0 0.340 0.300 0.340 - - 0 0 - 0.504 0.444 0.504 - - 0 - 0.00%
1998-07-07 0 0.340 - - - - 0 0 - 0.504 - - - - 0 - 0.00%
1998-07-06 0 0.340 0.325 0.340 - - 0 0 - 0.504 0.481 0.504 - - 0 - -4.23%
1998-07-03 0 0.355 0.355 0.360 0.300 0.370 166,000 57,100 0.3440 0.526 0.526 0.533 0.444 0.548 112,092 0.5094 -4.05%
1998-07-02 0 0.370 - 0.385 - - 0 0 - 0.548 - 0.570 - - 0 - 0.00%
1998-06-30 0 0.370 - 0.380 - - 0 0 - 0.548 - 0.563 - - 0 - 0.00%
1998-06-29 0 0.370 - 0.390 - - 0 0 - 0.548 - 0.578 - - 0 - 0.00%
1998-06-26 0 0.370 - 0.390 - - 140,000 51,800 0.3700 0.548 - 0.578 - - 94,535 0.5479 0.00%
1998-06-25 0 0.370 0.350 0.390 - - 0 0 - 0.548 0.518 0.578 - - 0 - 0.00%
1998-06-24 0 0.370 0.350 0.390 - - 0 0 - 0.548 0.518 0.578 - - 0 - 0.00%
1998-06-23 0 0.370 - 0.390 - - 0 0 - 0.548 - 0.578 - - 0 - 0.00%
1998-06-22 0 0.370 - 0.390 - - 0 0 - 0.548 - 0.578 - - 0 - 0.00%
1998-06-19 0 0.370 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
1998-06-18 0 0.370 0.350 - - - 0 0 - 0.548 0.518 - - - 0 - 0.00%
1998-06-17 0 0.370 - 0.390 - - 0 0 - 0.548 - 0.578 - - 0 - 0.00%
1998-06-16 0 0.370 0.350 0.380 - - 0 0 - 0.548 0.518 0.563 - - 0 - 0.00%
1998-06-15 0 0.370 0.370 0.380 0.370 0.380 260,000 97,200 0.3738 0.548 0.548 0.563 0.548 0.563 175,565 0.5536 -5.13%
1998-06-12 0 0.390 0.385 0.400 0.380 0.390 160,000 62,000 0.3875 0.578 0.570 0.592 0.563 0.578 108,040 0.5739 30.00%
1998-06-11 0 0.300 0.300 - 0.300 0.320 170,000 52,000 0.3059 0.444 0.444 - 0.444 0.474 114,793 0.4530 -16.67%
1998-06-10 0 0.360 0.350 - 0.350 0.370 98,000 35,000 0.3571 0.533 0.518 - 0.518 0.548 66,175 0.5289 -7.69%
1998-06-09 0 0.390 0.380 0.400 0.390 0.390 50,000 19,500 0.3900 0.578 0.563 0.592 0.578 0.578 33,763 0.5776 -7.14%
1998-06-08 0 0.420 0.400 0.420 - - 0 0 - 0.622 0.592 0.622 - - 0 - 0.00%
1998-06-05 0 0.420 0.405 0.440 - - 0 0 - 0.622 0.600 0.652 - - 0 - 0.00%
1998-06-04 0 0.420 0.410 0.430 0.420 0.420 100,000 42,000 0.4200 0.622 0.607 0.637 0.622 0.622 67,525 0.6220 1.20%
1998-06-03 0 0.415 0.415 0.430 0.410 0.430 110,000 45,390 0.4126 0.615 0.615 0.637 0.607 0.637 74,278 0.6111 9.21%
1998-06-02 0 0.380 0.380 0.400 0.375 0.375 30,000 11,250 0.3750 0.563 0.563 0.592 0.555 0.555 20,258 0.5553 1.33%
1998-06-01 0 0.375 0.370 0.380 0.375 0.425 180,000 70,600 0.3922 0.555 0.548 0.563 0.555 0.629 121,545 0.5809 0.00%
1998-05-29 0 0.375 0.375 0.405 0.375 0.385 134,000 51,450 0.3840 0.555 0.555 0.600 0.555 0.570 90,484 0.5686 2.74%
1998-05-28 0 0.365 0.365 0.400 0.355 0.360 86,000 30,780 0.3579 0.541 0.541 0.592 0.526 0.533 58,072 0.5300 1.39%
1998-05-27 0 0.360 0.360 - 0.360 0.375 60,000 22,050 0.3675 0.533 0.533 - 0.533 0.555 40,515 0.5442 -4.00%
1998-05-26 0 0.375 0.375 0.400 0.365 0.365 2,000 730 0.3650 0.555 0.555 0.592 0.541 0.541 1,351 0.5405 -7.41%
1998-05-25 0 0.405 0.405 - 0.405 0.430 46,000 19,630 0.4267 0.600 0.600 - 0.600 0.637 31,062 0.6320 -5.81%
1998-05-22 0 0.430 - 0.440 - - 0 0 - 0.637 - 0.652 - - 0 - 0.00%
1998-05-21 0 0.430 - 0.445 - - 0 0 - 0.637 - 0.659 - - 0 - 0.00%
1998-05-20 0 0.430 - 0.440 - - 0 0 - 0.637 - 0.652 - - 0 - 0.00%
1998-05-19 0 0.430 - 0.450 - - 0 0 - 0.637 - 0.666 - - 0 - 0.00%
1998-05-18 0 0.430 - 0.430 - - 0 0 - 0.637 - 0.637 - - 0 - -2.27%
1998-05-15 0 0.440 0.400 0.450 - - 0 0 - 0.652 0.592 0.666 - - 0 - 0.00%
1998-05-14 0 0.440 0.380 0.440 0.440 0.440 10,000 4,400 0.4400 0.652 0.563 0.652 0.652 0.652 6,753 0.6516 10.00%
1998-05-13 0 0.400 0.400 0.430 0.400 0.460 220,000 92,160 0.4189 0.592 0.592 0.637 0.592 0.681 148,555 0.6204 -4.76%
1998-05-12 0 0.420 0.420 - 0.390 0.405 206,000 82,380 0.3999 0.622 0.622 - 0.578 0.600 139,102 0.5922 7.69%
1998-05-11 0 0.390 0.390 - 0.380 0.420 190,000 77,200 0.4063 0.578 0.578 - 0.563 0.622 128,298 0.6017 -11.36%
1998-05-08 0 0.440 0.420 - 0.390 0.440 156,000 65,040 0.4169 0.652 0.622 - 0.578 0.652 105,339 0.6174 -2.22%
1998-05-07 0 0.450 0.450 0.470 0.450 0.450 20,000 9,000 0.4500 0.666 0.666 0.696 0.666 0.666 13,505 0.6664 -4.26%
1998-05-06 0 0.470 0.460 0.500 0.470 0.470 30,000 14,100 0.4700 0.696 0.681 0.740 0.696 0.696 20,258 0.6960 -2.08%
1998-05-05 0 0.480 0.460 0.480 0.480 0.500 86,000 41,680 0.4847 0.711 0.681 0.711 0.711 0.740 58,072 0.7177 -4.00%
1998-05-04 0 0.500 0.500 0.560 0.500 0.500 60,000 30,000 0.5000 0.740 0.740 0.829 0.740 0.740 40,515 0.7405 -7.41%
1998-05-01 0 0.540 0.500 0.560 - - 0 0 - 0.800 0.740 0.829 - - 0 - 0.00%
1998-04-30 0 0.540 - 0.560 0.540 0.600 200,000 113,100 0.5655 0.800 - 0.829 0.800 0.889 135,050 0.8375 1.89%
1998-04-29 0 0.530 0.510 0.530 - - 0 0 - 0.785 0.755 0.785 - - 0 - -3.64%
1998-04-28 0 0.550 - 0.560 - - 0 0 - 0.815 - 0.829 - - 0 - 0.00%
1998-04-27 0 0.550 - 0.550 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
1998-04-24 0 0.550 0.500 0.550 - - 0 0 - 0.815 0.740 0.815 - - 0 - 0.00%
1998-04-23 0 0.550 0.510 0.550 0.550 0.550 104,000 57,200 0.5500 0.815 0.755 0.815 0.815 0.815 70,226 0.8145 3.77%
1998-04-22 0 0.530 0.530 0.540 0.480 0.520 190,000 96,100 0.5058 0.785 0.785 0.800 0.711 0.770 128,298 0.7490 -1.85%
1998-04-21 0 0.540 0.540 0.560 0.510 0.540 42,000 22,320 0.5314 0.800 0.800 0.829 0.755 0.800 28,361 0.7870 0.00%
1998-04-20 0 0.540 0.520 0.580 - - 0 0 - 0.800 0.770 0.859 - - 0 - 0.00%
1998-04-17 0 0.540 0.540 0.550 0.520 0.540 42,000 22,240 0.5295 0.800 0.800 0.815 0.770 0.800 28,361 0.7842 -1.82%
1998-04-16 0 0.550 0.520 0.580 - - 0 0 - 0.815 0.770 0.859 - - 0 - 0.00%
1998-04-15 0 0.550 0.540 0.580 0.550 0.550 10,000 5,500 0.5500 0.815 0.800 0.859 0.815 0.815 6,753 0.8145 0.00%
1998-04-14 0 0.550 0.550 0.580 0.550 0.650 146,000 89,200 0.6110 0.815 0.815 0.859 0.815 0.963 98,587 0.9048 -8.33%
1998-04-09 0 0.600 - 0.600 - - 0 0 - 0.889 - 0.889 - - 0 - -3.23%
1998-04-08 0 0.620 0.550 0.620 0.580 0.650 180,000 111,300 0.6183 0.918 0.815 0.918 0.859 0.963 121,545 0.9157 8.77%
1998-04-07 0 0.570 0.530 0.580 0.550 0.580 110,000 61,600 0.5600 0.844 0.785 0.859 0.815 0.859 74,278 0.8293 5.56%
1998-04-03 0 0.540 0.540 0.560 0.530 0.530 60,000 31,800 0.5300 0.800 0.800 0.829 0.785 0.785 40,515 0.7849 -6.90%
1998-04-02 0 0.580 0.540 0.580 0.500 0.580 410,000 217,900 0.5315 0.859 0.800 0.859 0.740 0.859 276,853 0.7871 3.57%
1998-04-01 0 0.560 0.560 0.600 0.560 0.570 140,000 78,600 0.5614 0.829 0.829 0.889 0.829 0.844 94,535 0.8314 -3.45%
1998-03-31 0 0.580 0.580 0.590 0.570 0.570 120,000 68,400 0.5700 0.859 0.859 0.874 0.844 0.844 81,030 0.8441 0.00%
1998-03-30 0 0.580 0.580 0.600 0.560 0.580 80,000 45,000 0.5625 0.859 0.859 0.889 0.829 0.859 54,020 0.8330 0.00%
1998-03-27 0 0.580 0.580 - 0.580 0.600 186,000 109,900 0.5909 0.859 0.859 - 0.859 0.889 125,597 0.8750 -1.69%
1998-03-26 0 0.590 0.580 0.600 0.580 0.600 358,000 213,080 0.5952 0.874 0.859 0.889 0.859 0.889 241,740 0.8814 1.72%
1998-03-25 0 0.580 0.580 0.600 0.580 0.580 90,000 52,200 0.5800 0.859 0.859 0.889 0.859 0.859 60,773 0.8589 0.00%
1998-03-24 0 0.580 0.570 0.600 - - 0 0 - 0.859 0.844 0.889 - - 0 - 0.00%
1998-03-23 0 0.580 0.570 0.600 0.570 0.600 136,000 78,700 0.5787 0.859 0.844 0.889 0.844 0.889 91,834 0.8570 1.75%
1998-03-20 0 0.570 0.570 0.590 0.520 0.600 294,000 166,600 0.5667 0.844 0.844 0.874 0.770 0.889 198,524 0.8392 -3.39%
1998-03-19 0 0.590 0.590 0.620 0.590 0.610 142,000 86,080 0.6062 0.874 0.874 0.918 0.874 0.903 95,886 0.8977 -3.28%
1998-03-18 0 0.610 0.600 0.630 0.610 0.630 194,000 121,500 0.6263 0.903 0.889 0.933 0.903 0.933 130,999 0.9275 -6.15%
1998-03-17 0 0.650 0.650 0.660 0.620 0.650 246,001 157,101 0.6386 0.963 0.963 0.977 0.918 0.963 166,112 0.9458 3.17%
1998-03-16 0 0.630 0.620 0.640 0.580 0.630 370,000 226,240 0.6115 0.933 0.918 0.948 0.859 0.933 249,843 0.9055 5.00%
1998-03-13 0 0.600 0.600 0.610 0.580 0.580 22,000 12,760 0.5800 0.889 0.889 0.903 0.859 0.859 14,856 0.8589 0.00%
1998-03-12 0 0.600 0.600 0.610 0.600 0.620 650,000 391,100 0.6017 0.889 0.889 0.903 0.889 0.918 438,913 0.8911 5.26%
1998-03-11 0 0.570 0.570 0.600 0.550 0.600 70,000 40,420 0.5774 0.844 0.844 0.889 0.815 0.889 47,268 0.8551 9.62%
1998-03-10 0 0.520 0.520 - 0.500 0.550 120,000 61,700 0.5142 0.770 0.770 - 0.740 0.815 81,030 0.7614 -5.45%
1998-03-09 0 0.550 0.550 0.570 0.550 0.550 20,000 11,000 0.5500 0.815 0.815 0.844 0.815 0.815 13,505 0.8145 0.00%
1998-03-06 0 0.550 0.550 0.570 0.550 0.550 120,000 66,000 0.5500 0.815 0.815 0.844 0.815 0.815 81,030 0.8145 1.85%
1998-03-05 0 0.540 0.540 0.600 0.520 0.520 38,000 19,760 0.5200 0.800 0.800 0.889 0.770 0.770 25,660 0.7701 -3.57%
1998-03-04 0 0.560 0.560 0.590 0.560 0.560 122,000 68,320 0.5600 0.829 0.829 0.874 0.829 0.829 82,381 0.8293 -6.67%
1998-03-03 0 0.600 0.560 0.600 0.600 0.600 250,000 150,000 0.6000 0.889 0.829 0.889 0.889 0.889 168,813 0.8886 0.00%
1998-03-02 0 0.600 0.570 0.600 0.600 0.600 54,000 32,400 0.6000 0.889 0.844 0.889 0.889 0.889 36,464 0.8886 0.00%
1998-02-27 0 0.600 0.560 0.600 0.600 0.600 20,000 12,000 0.6000 0.889 0.829 0.889 0.889 0.889 13,505 0.8886 0.00%
1998-02-26 0 0.600 0.580 0.600 0.580 0.600 10,000 5,960 0.5960 0.889 0.859 0.889 0.859 0.889 6,753 0.8826 3.45%
1998-02-25 0 0.580 0.580 0.600 0.580 0.580 48,000 27,840 0.5800 0.859 0.859 0.889 0.859 0.859 32,412 0.8589 3.57%
1998-02-24 0 0.560 0.560 0.590 - - 0 0 - 0.829 0.829 0.874 - - 0 - 0.00%
1998-02-23 0 0.560 0.560 - 0.520 0.560 46,000 25,100 0.5457 0.829 0.829 - 0.770 0.829 31,062 0.8081 1.82%
1998-02-20 0 0.550 0.550 - 0.550 0.550 50,000 27,500 0.5500 0.815 0.815 - 0.815 0.815 33,763 0.8145 -6.78%
1998-02-19 0 0.590 0.590 0.600 0.590 0.590 46,000 27,140 0.5900 0.874 0.874 0.889 0.874 0.874 31,062 0.8737 -6.35%
1998-02-18 0 0.630 0.590 - - - 0 0 - 0.933 0.874 - - - 0 - 0.00%
1998-02-17 0 0.630 - 0.630 0.630 0.630 4,000 2,520 0.6300 0.933 - 0.933 0.933 0.933 2,701 0.9330 0.00%
1998-02-16 0 0.630 0.630 0.650 0.630 0.630 22,000 13,860 0.6300 0.933 0.933 0.963 0.933 0.933 14,856 0.9330 -1.56%
1998-02-13 0 0.640 0.640 0.660 0.640 0.640 114,000 72,960 0.6400 0.948 0.948 0.977 0.948 0.948 76,979 0.9478 0.00%
1998-02-12 0 0.640 - 0.640 - - 0 0 - 0.948 - 0.948 - - 0 - 0.00%
1998-02-11 0 0.640 - 0.680 - - 0 0 - 0.948 - 1.007 - - 0 - 0.00%
1998-02-10 0 0.640 0.600 0.640 0.640 0.650 60,000 38,900 0.6483 0.948 0.889 0.948 0.948 0.963 40,515 0.9601 -1.54%
1998-02-09 0 0.650 0.650 0.670 0.650 0.730 110,000 76,600 0.6964 0.963 0.963 0.992 0.963 1.081 74,278 1.0313 -9.72%
1998-02-06 0 0.720 0.720 0.730 0.690 0.720 260,000 182,260 0.7010 1.066 1.066 1.081 1.022 1.066 175,565 1.0381 -7.69%
1998-02-05 0 0.780 - 0.780 - - 0 0 - 1.155 - 1.155 - - 0 - -4.88%
1998-02-04 0 0.820 0.800 0.820 0.670 0.830 1,010,000 768,000 0.7604 1.214 1.185 1.214 0.992 1.229 682,003 1.1261 26.15%
1998-02-03 0 0.650 0.650 - - - 0 0 - 0.963 0.963 - - - 0 - 32.65%
1998-02-02 0 0.490 0.490 - 0.490 0.490 30,000 14,700 0.4900 0.726 0.726 - 0.726 0.726 20,258 0.7257 16.67%
1998-01-27 0 0.420 - - - - 0 0 - 0.622 - - - - 0 - 0.00%
1998-01-26 0 0.420 - 0.420 - - 0 0 - 0.622 - 0.622 - - 0 - -2.33%
1998-01-23 0 0.430 0.420 0.430 0.440 0.440 20,000 8,800 0.4400 0.637 0.622 0.637 0.652 0.652 13,505 0.6516 -4.44%
1998-01-22 0 0.450 - 0.450 0.440 0.460 646,000 292,960 0.4535 0.666 - 0.666 0.652 0.681 436,212 0.6716 2.27%
1998-01-21 0 0.440 0.440 - 0.360 0.430 510,000 207,800 0.4075 0.652 0.652 - 0.533 0.637 344,378 0.6034 0.00%
1998-01-20 0 0.440 0.430 0.460 0.440 0.500 154,000 72,600 0.4714 0.652 0.637 0.681 0.652 0.740 103,989 0.6982 -8.33%
1998-01-19 0 0.480 0.480 - 0.480 0.480 10,000 4,800 0.4800 0.711 0.711 - 0.711 0.711 6,753 0.7108 0.00%
1998-01-16 0 0.480 0.480 0.490 0.475 0.480 186,000 88,900 0.4780 0.711 0.711 0.726 0.703 0.711 125,597 0.7078 0.00%
1998-01-15 0 0.480 0.480 0.490 0.480 0.480 1,046,000 511,560 0.4891 0.711 0.711 0.726 0.711 0.711 706,312 0.7243 -2.04%
1998-01-14 0 0.490 0.490 - 0.460 0.480 244,000 115,720 0.4743 0.726 0.726 - 0.681 0.711 164,761 0.7023 2.08%
1998-01-13 0 0.480 0.470 0.480 0.480 0.510 1,146,000 565,180 0.4932 0.711 0.696 0.711 0.711 0.755 773,837 0.7304 -7.69%
1998-01-12 0 0.520 0.510 0.520 0.460 0.520 1,366,000 674,510 0.4938 0.770 0.755 0.770 0.681 0.770 922,393 0.7313 0.00%
1998-01-09 0 0.520 0.520 - 0.500 0.520 382,000 196,200 0.5136 0.770 0.770 - 0.740 0.770 257,946 0.7606 1.96%
1998-01-08 0 0.510 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1998-01-07 0 0.520 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1998-01-06 0 0.520 - 0.520 - - 0 0 - 0.755 - 0.755 - - 0 - 0.00%
1998-01-05 0 0.520 - 0.550 - - 0 0 - 0.755 - 0.799 - - 0 - 0.00%
1998-01-02 0 0.520 0.500 0.520 0.520 0.520 18,000 9,360 0.5200 0.755 0.726 0.755 0.755 0.755 12,393 0.7553 6.12%
1997-12-31 0 0.490 0.490 - - - 0 0 - 0.712 0.712 - - - 0 - 2.08%
1997-12-30 0 0.480 0.480 - - - 0 0 - 0.697 0.697 - - - 0 - 0.00%
1997-12-29 0 0.480 0.480 - 0.480 0.500 180,000 89,400 0.4967 0.697 0.697 - 0.697 0.726 123,928 0.7214 -4.00%
1997-12-24 0 0.500 0.490 0.500 0.475 0.500 72,000 35,650 0.4951 0.726 0.712 0.726 0.690 0.726 49,571 0.7192 -1.96%
1997-12-23 0 0.510 0.490 - - - 0 0 - 0.741 0.712 - - - 0 - 0.00%
1997-12-22 0 0.510 0.510 - 0.490 0.490 90,000 44,100 0.4900 0.741 0.741 - 0.712 0.712 61,964 0.7117 -3.77%
1997-12-19 0 0.530 0.530 0.580 0.520 0.550 198,000 104,840 0.5295 0.770 0.770 0.842 0.755 0.799 136,321 0.7691 -5.36%
1997-12-18 0 0.560 0.530 0.580 0.540 0.560 50,000 27,300 0.5460 0.813 0.770 0.842 0.784 0.813 34,425 0.7930 0.00%
1997-12-17 0 0.560 0.550 - 0.550 0.560 318,000 175,100 0.5506 0.813 0.799 - 0.799 0.813 218,940 0.7998 1.82%
1997-12-16 0 0.550 0.550 0.590 0.550 0.550 10,000 5,500 0.5500 0.799 0.799 0.857 0.799 0.799 6,885 0.7988 0.00%
1997-12-15 0 0.550 0.550 0.600 0.550 0.560 116,000 63,900 0.5509 0.799 0.799 0.871 0.799 0.813 79,865 0.8001 -8.33%
1997-12-12 0 0.600 0.550 0.600 0.600 0.600 10,000 6,000 0.6000 0.871 0.799 0.871 0.871 0.871 6,885 0.8715 9.09%
1997-12-11 0 0.550 0.540 0.600 0.530 0.600 94,000 51,660 0.5496 0.799 0.784 0.871 0.770 0.871 64,718 0.7982 -5.17%
1997-12-10 0 0.580 - 0.590 0.580 0.580 20,000 11,600 0.5800 0.842 - 0.857 0.842 0.842 13,770 0.8424 -6.45%
1997-12-09 0 0.620 0.590 0.620 0.580 0.620 88,000 52,040 0.5914 0.901 0.857 0.901 0.842 0.901 60,587 0.8589 5.08%
1997-12-08 0 0.590 0.570 0.600 0.590 0.620 372,000 227,040 0.6103 0.857 0.828 0.871 0.857 0.901 256,119 0.8865 -1.67%
1997-12-05 0 0.600 0.600 0.610 0.600 0.610 60,000 36,200 0.6033 0.871 0.871 0.886 0.871 0.886 41,309 0.8763 -1.64%
1997-12-04 0 0.610 - 0.610 0.600 0.620 70,000 43,000 0.6143 0.886 - 0.886 0.871 0.901 48,194 0.8922 1.67%
1997-12-03 0 0.600 - 0.610 0.600 0.600 100,000 60,000 0.6000 0.871 - 0.886 0.871 0.871 68,849 0.8715 -3.23%
1997-12-02 0 0.620 0.590 0.620 0.560 0.620 266,000 154,680 0.5815 0.901 0.857 0.901 0.813 0.901 183,139 0.8446 12.73%
1997-12-01 0 0.550 0.550 - - - 0 0 - 0.799 0.799 - - - 0 - 3.77%
1997-11-28 0 0.530 0.500 - - - 0 0 - 0.770 0.726 - - - 0 - 0.00%
1997-11-27 0 0.530 0.530 0.580 0.520 0.520 32,000 16,640 0.5200 0.770 0.770 0.842 0.755 0.755 22,032 0.7553 -1.85%
1997-11-26 0 0.540 0.540 - 0.540 0.540 20,000 10,800 0.5400 0.784 0.784 - 0.784 0.784 13,770 0.7843 0.00%
1997-11-25 0 0.540 0.540 0.620 0.540 0.550 544,000 297,300 0.5465 0.784 0.784 0.901 0.784 0.799 374,539 0.7938 -6.90%
1997-11-24 0 0.580 0.550 0.580 0.580 0.600 196,000 114,280 0.5831 0.842 0.799 0.842 0.842 0.871 134,944 0.8469 -6.45%
1997-11-21 0 0.620 0.620 0.640 0.560 0.610 60,000 34,900 0.5817 0.901 0.901 0.930 0.813 0.886 41,309 0.8448 3.33%
1997-11-20 0 0.600 0.600 0.640 0.560 0.560 20,000 11,200 0.5600 0.871 0.871 0.930 0.813 0.813 13,770 0.8134 -3.23%
1997-11-19 0 0.620 0.610 0.630 0.620 0.640 206,000 130,220 0.6321 0.901 0.886 0.915 0.901 0.930 141,829 0.9181 -4.62%
1997-11-18 0 0.650 0.620 0.650 0.680 0.680 110,000 71,800 0.6527 0.944 0.901 0.944 0.988 0.988 75,734 0.9481 -4.41%
1997-11-17 0 0.680 - 0.680 0.680 0.680 60,000 40,800 0.6800 0.988 - 0.988 0.988 0.988 41,309 0.9877 6.25%
1997-11-14 0 0.640 0.620 0.640 0.630 0.650 280,000 177,300 0.6332 0.930 0.901 0.930 0.915 0.944 192,777 0.9197 -1.54%
1997-11-13 0 0.650 0.630 0.650 0.630 0.650 200,000 129,000 0.6450 0.944 0.915 0.944 0.915 0.944 137,698 0.9368 4.84%
1997-11-12 0 0.620 0.620 0.650 0.620 0.620 230,000 142,600 0.6200 0.901 0.901 0.944 0.901 0.901 158,353 0.9005 -3.12%
1997-11-11 0 0.640 0.640 0.650 0.620 0.660 266,000 170,940 0.6426 0.930 0.930 0.944 0.901 0.959 183,139 0.9334 1.59%
1997-11-10 0 0.630 0.620 0.660 0.620 0.660 580,000 365,200 0.6297 0.915 0.901 0.959 0.901 0.959 399,325 0.9145 -3.08%
1997-11-07 0 0.650 0.610 0.680 0.650 0.680 470,000 308,500 0.6564 0.944 0.886 0.988 0.944 0.988 323,591 0.9534 -9.72%
1997-11-06 0 0.720 - 0.720 0.700 0.720 12,000 8,600 0.7167 1.046 - 1.046 1.017 1.046 8,262 1.0409 5.88%
1997-11-05 0 0.680 0.680 0.730 0.680 0.740 358,000 254,020 0.7096 0.988 0.988 1.060 0.988 1.075 246,480 1.0306 -2.86%
1997-11-04 0 0.700 0.670 0.700 0.680 0.700 368,000 252,460 0.6860 1.017 0.973 1.017 0.988 1.017 253,365 0.9964 4.48%
1997-11-03 0 0.670 0.660 0.680 0.660 0.680 200,000 133,220 0.6661 0.973 0.959 0.988 0.959 0.988 137,698 0.9675 1.52%
1997-10-31 0 0.660 0.630 0.660 0.660 0.660 100,000 66,000 0.6600 0.959 0.915 0.959 0.959 0.959 68,849 0.9586 8.20%
1997-10-30 0 0.610 0.610 0.650 0.610 0.650 170,000 106,900 0.6288 0.886 0.886 0.944 0.886 0.944 117,043 0.9133 -6.15%
1997-10-29 0 0.650 0.650 0.670 0.550 0.650 310,000 185,100 0.5971 0.944 0.944 0.973 0.799 0.944 213,432 0.8673 20.37%
1997-10-28 0 0.540 0.530 0.540 0.500 0.560 512,000 263,900 0.5154 0.784 0.770 0.784 0.726 0.813 352,507 0.7486 -10.00%
1997-10-27 0 0.600 - 0.600 0.610 0.630 394,000 243,420 0.6178 0.871 - 0.871 0.886 0.915 271,265 0.8973 -1.64%
1997-10-24 0 0.610 0.610 0.640 0.560 0.670 790,000 483,300 0.6118 0.886 0.886 0.930 0.813 0.973 543,908 0.8886 8.93%
1997-10-23 0 0.560 - 0.560 0.560 0.630 488,000 285,480 0.5850 0.813 - 0.813 0.813 0.915 335,984 0.8497 -16.42%
1997-10-22 0 0.670 0.650 0.700 0.670 0.710 274,000 188,240 0.6870 0.973 0.944 1.017 0.973 1.031 188,647 0.9978 -9.46%
1997-10-21 0 0.740 0.740 0.770 0.740 0.800 524,000 395,720 0.7552 1.075 1.075 1.118 1.075 1.162 360,769 1.0969 -7.50%
1997-10-20 0 0.800 - 0.800 0.800 0.820 56,000 45,400 0.8107 1.162 - 1.162 1.162 1.191 38,555 1.1775 -4.76%
1997-10-17 0 0.840 0.800 0.840 0.720 0.840 264,000 208,660 0.7904 1.220 1.162 1.220 1.046 1.220 181,762 1.1480 10.53%
1997-10-16 0 0.760 0.760 0.800 0.730 0.770 530,000 400,900 0.7564 1.104 1.104 1.162 1.060 1.118 364,900 1.0987 -2.56%
1997-10-15 0 0.780 0.780 0.820 0.730 0.860 678,000 547,180 0.8071 1.133 1.133 1.191 1.060 1.249 466,797 1.1722 -9.30%
1997-10-14 0 0.860 0.860 0.870 0.820 0.970 892,000 812,740 0.9111 1.249 1.249 1.264 1.191 1.409 614,134 1.3234 -11.34%
1997-10-13 0 0.970 0.930 1.030 0.970 1.050 82,000 81,940 0.9993 1.409 1.351 1.496 1.409 1.525 56,456 1.4514 -9.35%
1997-10-09 0 1.070 1.010 1.070 0.980 1.080 1,046,000 1,078,180 1.0308 1.554 1.467 1.554 1.423 1.569 720,162 1.4971 -4.46%
1997-10-08 0 1.120 1.100 1.120 1.120 1.130 222,000 249,680 1.1247 1.627 1.598 1.627 1.627 1.641 152,845 1.6336 -0.88%
1997-10-07 0 1.130 1.130 1.150 1.120 1.140 214,000 241,200 1.1271 1.641 1.641 1.670 1.627 1.656 147,337 1.6371 0.89%
1997-10-06 0 1.120 1.120 1.140 1.120 1.180 304,000 350,980 1.1545 1.627 1.627 1.656 1.627 1.714 209,301 1.6769 -4.27%
1997-10-03 0 1.170 1.150 1.170 1.170 1.190 150,000 176,700 1.1780 1.699 1.670 1.699 1.699 1.728 103,274 1.7110 0.00%
1997-09-30 0 1.170 1.160 1.170 1.150 1.170 454,000 526,180 1.1590 1.699 1.685 1.699 1.670 1.699 312,575 1.6834 -1.68%
1997-09-29 0 1.190 1.190 1.210 1.180 1.210 360,000 429,040 1.1918 1.728 1.728 1.757 1.714 1.757 247,857 1.7310 -0.83%
1997-09-26 0 1.200 1.200 1.210 1.200 1.250 382,000 460,800 1.2063 1.743 1.743 1.757 1.743 1.816 263,004 1.7521 0.84%
1997-09-25 0 1.190 1.190 1.210 1.150 1.220 710,000 853,700 1.2024 1.728 1.728 1.757 1.670 1.772 488,829 1.7464 -3.25%
1997-09-24 0 1.230 - 1.230 1.230 1.260 100,000 124,200 1.2420 1.787 - 1.787 1.787 1.830 68,849 1.8039 -3.91%
1997-09-23 0 1.280 1.250 1.300 1.250 1.300 498,000 637,560 1.2802 1.859 1.816 1.888 1.816 1.888 342,868 1.8595 -3.03%
1997-09-22 0 1.320 - 1.320 - - 0 0 - 1.917 - 1.917 - - 0 - -2.22%
1997-09-19 0 1.350 1.320 1.370 1.350 1.410 646,000 896,660 1.3880 1.961 1.917 1.990 1.961 2.048 444,765 2.0160 -2.88%
1997-09-18 0 1.390 1.370 1.390 1.350 1.450 1,604,000 2,228,160 1.3891 2.019 1.990 2.019 1.961 2.106 1,104,339 2.0176 2.21%
1997-09-16 0 1.360 1.370 1.380 1.250 1.450 2,214,000 3,066,400 1.3850 1.975 1.990 2.004 1.816 2.106 1,524,319 2.0117 7.09%
1997-09-15 0 1.270 1.270 1.280 1.270 1.330 658,000 851,240 1.2937 1.845 1.845 1.859 1.845 1.932 453,027 1.8790 -2.31%
1997-09-12 0 1.300 1.290 1.320 1.280 1.320 838,000 1,084,600 1.2943 1.888 1.874 1.917 1.859 1.917 576,955 1.8799 1.56%
1997-09-11 0 1.280 1.280 1.290 1.250 1.320 634,000 821,120 1.2951 1.859 1.859 1.874 1.816 1.917 436,503 1.8811 -3.03%
1997-09-10 0 1.320 1.320 1.350 1.320 1.380 1,000,000 1,335,040 1.3350 1.917 1.917 1.961 1.917 2.004 688,491 1.9391 0.00%
1997-09-09 0 1.320 1.310 1.320 1.270 1.320 910,000 1,190,060 1.3078 1.917 1.903 1.917 1.845 1.917 626,527 1.8995 3.13%
1997-09-08 0 1.280 1.270 1.310 1.250 1.330 676,000 867,440 1.2832 1.859 1.845 1.903 1.816 1.932 465,420 1.8638 0.00%
1997-09-05 0 1.280 1.270 1.280 1.260 1.310 1,110,000 1,426,700 1.2853 1.859 1.845 1.859 1.830 1.903 764,225 1.8669 0.00%
1997-09-04 0 1.280 1.280 1.320 1.250 1.400 1,454,000 1,935,460 1.3311 1.859 1.859 1.917 1.816 2.033 1,001,066 1.9334 -7.25%
1997-09-03 0 1.380 1.380 1.400 1.250 1.400 2,126,000 2,933,660 1.3799 2.004 2.004 2.033 1.816 2.033 1,463,732 2.0042 10.40%
1997-09-02 0 1.250 1.240 1.250 1.220 1.420 664,000 867,100 1.3059 1.816 1.801 1.816 1.772 2.062 457,158 1.8967 -10.71%
1997-09-01 0 1.400 - 1.400 1.400 1.500 1,364,000 2,001,840 1.4676 2.033 - 2.033 2.033 2.179 939,102 2.1317 -6.67%
1997-08-29 0 1.500 1.460 1.500 1.440 1.510 1,626,000 2,370,280 1.4577 2.179 2.121 2.179 2.092 2.193 1,119,486 2.1173 0.00%
1997-08-28 0 1.500 1.490 1.500 1.480 1.530 1,712,000 2,572,380 1.5026 2.179 2.164 2.179 2.150 2.222 1,178,697 2.1824 0.00%
1997-08-27 0 1.500 1.500 1.510 1.480 1.530 2,200,000 3,296,640 1.4985 2.179 2.179 2.193 2.150 2.222 1,514,680 2.1765 -1.32%
1997-08-26 0 1.520 1.520 1.540 1.480 1.600 2,648,000 4,128,000 1.5589 2.208 2.208 2.237 2.150 2.324 1,823,124 2.2642 -1.94%
1997-08-25 0 1.550 1.540 1.550 1.510 1.600 2,900,000 4,528,240 1.5615 2.251 2.237 2.251 2.193 2.324 1,996,624 2.2679 -1.27%
1997-08-22 0 1.570 1.550 1.570 1.510 1.600 2,900,000 4,480,160 1.5449 2.280 2.251 2.280 2.193 2.324 1,996,624 2.2439 0.64%
1997-08-21 0 1.560 1.540 1.560 1.520 1.690 4,830,000 7,873,460 1.6301 2.266 2.237 2.266 2.208 2.455 3,325,411 2.3677 -4.88%
1997-08-20 0 1.640 1.630 1.640 1.450 1.730 9,524,000 15,655,460 1.6438 2.382 2.367 2.382 2.106 2.513 6,557,188 2.3875 15.49%
1997-08-19 0 1.420 1.420 1.430 1.370 1.530 4,960,000 7,043,660 1.4201 2.062 2.062 2.077 1.990 2.222 3,414,915 2.0626 -8.97%
1997-08-15 0 1.560 1.560 1.590 1.560 1.640 4,252,000 6,737,280 1.5845 2.266 2.266 2.309 2.266 2.382 2,927,464 2.3014 -4.88%
1997-08-14 0 1.640 1.620 1.640 1.550 1.720 9,134,400 14,997,632 1.6419 2.382 2.353 2.382 2.251 2.498 6,288,952 2.3848 -4.09%
1997-08-13 0 1.710 1.700 1.710 1.690 1.810 10,192,000 17,762,720 1.7428 2.484 2.469 2.484 2.455 2.629 7,017,100 2.5313 -2.84%
1997-08-12 0 1.760 1.750 1.760 1.680 1.920 35,838,600 65,597,010 1.8303 2.556 2.542 2.556 2.440 2.789 24,674,552 2.6585 -1.12%
1997-08-11 0 1.780 1.770 1.780 1.450 1.840 86,728,000 147,759,120 1.7037 2.585 2.571 2.585 2.106 2.673 59,711,443 2.4746 20.27%
1997-08-08 0 1.480 1.480 1.490 1.170 1.480 59,519,800 80,060,512 1.3451 2.150 2.150 2.164 1.699 2.150 40,978,844 1.9537 26.50%
1997-08-07 0 1.170 1.180 1.190 1.150 1.320 53,644,000 67,150,820 1.2518 1.699 1.714 1.728 1.670 1.917 36,933,409 1.8182

Webb-site Database - Powered By Linux Group

Back to top