Toll Global Forwarding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00562  1992-05-01  2008-02-29  2008-04-09
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2008-04-08 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2008-02-29 0 7.680 4.310 7.750 - - 0 0 - 7.680 4.310 7.750 - - 0 - 0.00%
2008-02-28 0 7.680 4.200 7.680 - - 0 0 - 7.680 4.200 7.680 - - 0 - 0.00%
2008-02-27 0 7.680 7.510 7.680 - - 0 0 - 7.680 7.510 7.680 - - 0 - 0.00%
2008-02-26 0 7.680 7.680 7.750 7.680 7.680 20,000 153,600 7.6800 7.680 7.680 7.750 7.680 7.680 20,000 7.6800 -0.13%
2008-02-25 0 7.690 7.690 7.760 - - 0 0 - 7.690 7.690 7.760 - - 0 - 0.13%
2008-02-22 0 7.680 7.680 7.750 7.680 7.680 55,200 423,936 7.6800 7.680 7.680 7.750 7.680 7.680 55,200 7.6800 -0.13%
2008-02-21 0 7.690 7.680 7.690 - - 0 0 - 7.690 7.680 7.690 - - 0 - 0.00%
2008-02-20 0 7.690 7.690 7.750 - - 0 0 - 7.690 7.690 7.750 - - 0 - 0.00%
2008-02-19 0 7.690 7.690 7.720 7.670 7.680 46,000 353,140 7.6770 7.690 7.690 7.720 7.670 7.680 46,000 7.6770 -0.13%
2008-02-18 0 7.700 7.700 7.750 7.700 7.700 36,000 277,200 7.7000 7.700 7.700 7.750 7.700 7.700 36,000 7.7000 -0.26%
2008-02-15 0 7.720 7.720 7.730 7.710 7.710 20,000 154,200 7.7100 7.720 7.720 7.730 7.710 7.710 20,000 7.7100 -0.39%
2008-02-14 0 7.750 7.700 7.750 - - 0 0 - 7.750 7.700 7.750 - - 0 - 0.00%
2008-02-13 0 7.750 7.720 7.750 7.710 7.890 148,000 1,145,680 7.7411 7.750 7.720 7.750 7.710 7.890 148,000 7.7411 1.04%
2008-02-12 0 7.670 7.670 - 7.670 7.670 18,000 138,060 7.6700 7.670 7.670 - 7.670 7.670 18,000 7.6700 0.39%
2008-02-11 0 7.640 7.580 7.670 - - 0 0 - 7.640 7.580 7.670 - - 0 - 0.00%
2008-02-06 0 7.640 7.640 7.700 7.640 7.640 2,000 15,280 7.6400 7.640 7.640 7.700 7.640 7.640 2,000 7.6400 0.00%
2008-02-05 0 7.640 7.640 7.700 7.640 7.640 22,000 168,080 7.6400 7.640 7.640 7.700 7.640 7.640 22,000 7.6400 0.00%
2008-02-04 0 7.640 7.640 7.680 7.640 7.640 14,000 106,960 7.6400 7.640 7.640 7.680 7.640 7.640 14,000 7.6400 -1.29%
2008-02-01 0 7.740 7.640 7.740 7.610 7.740 590,000 4,521,120 7.6629 7.740 7.640 7.740 7.610 7.740 590,000 7.6629 1.31%
2008-01-31 0 7.640 7.610 7.640 7.630 7.640 36,000 274,980 7.6383 7.640 7.610 7.640 7.630 7.640 36,000 7.6383 0.00%
2008-01-30 0 7.640 7.640 7.690 7.640 7.640 10,000 76,400 7.6400 7.640 7.640 7.690 7.640 7.640 10,000 7.6400 0.00%
2008-01-29 0 7.640 7.640 7.700 7.630 7.680 244,755 1,867,934 7.6319 7.640 7.640 7.700 7.630 7.680 244,755 7.6319 0.26%
2008-01-28 0 7.620 7.620 7.650 7.620 7.620 30,000 228,600 7.6200 7.620 7.620 7.650 7.620 7.620 30,000 7.6200 -0.13%
2008-01-25 0 7.630 7.630 7.650 7.630 7.630 24,000 183,120 7.6300 7.630 7.630 7.650 7.630 7.630 24,000 7.6300 0.00%
2008-01-24 0 7.630 7.630 7.650 7.600 7.620 2,318,000 17,628,660 7.6051 7.630 7.630 7.650 7.600 7.620 2,318,000 7.6051 0.00%
2008-01-23 0 7.630 7.620 7.630 7.610 7.630 17,194,000 130,679,580 7.6003 7.630 7.620 7.630 7.610 7.630 17,194,000 7.6003 0.39%
2008-01-22 0 7.600 7.580 7.600 7.600 7.620 4,946,000 37,620,780 7.6063 7.600 7.580 7.600 7.600 7.620 4,946,000 7.6063 -0.13%
2008-01-21 0 7.610 7.610 7.630 7.600 7.630 2,124,000 16,184,440 7.6198 7.610 7.610 7.630 7.600 7.630 2,124,000 7.6198 -0.13%
2008-01-18 0 7.620 7.620 7.630 7.620 7.640 304,000 2,317,000 7.6217 7.620 7.620 7.630 7.620 7.640 304,000 7.6217 0.00%
2008-01-17 0 7.620 7.620 7.630 7.620 7.630 2,920,000 22,250,460 7.6200 7.620 7.620 7.630 7.620 7.630 2,920,000 7.6200 0.00%
2008-01-16 0 7.620 7.620 7.630 7.620 7.630 2,634,000 20,071,680 7.6202 7.620 7.620 7.630 7.620 7.630 2,634,000 7.6202 0.00%
2008-01-15 0 7.620 7.620 7.640 7.620 7.620 9,984,000 76,078,080 7.6200 7.620 7.620 7.640 7.620 7.620 9,984,000 7.6200 0.13%
2008-01-14 0 7.610 7.610 7.620 7.610 7.620 2,310,000 17,579,500 7.6102 7.610 7.610 7.620 7.610 7.620 2,310,000 7.6102 0.00%
2008-01-11 0 7.610 7.610 7.620 7.610 7.620 720,000 5,479,260 7.6101 7.610 7.610 7.620 7.610 7.620 720,000 7.6101 0.00%
2008-01-10 0 7.610 7.610 7.620 7.610 7.610 306,000 2,328,660 7.6100 7.610 7.610 7.620 7.610 7.610 306,000 7.6100 0.00%
2008-01-09 0 7.610 7.610 7.620 7.610 7.620 766,000 5,829,280 7.6100 7.610 7.610 7.620 7.610 7.620 766,000 7.6100 0.00%
2008-01-08 0 7.610 7.610 7.620 7.610 7.620 7,056,000 53,696,200 7.6100 7.610 7.610 7.620 7.610 7.620 7,056,000 7.6100 0.00%
2008-01-07 0 7.610 7.610 7.620 7.610 7.610 512,000 3,896,320 7.6100 7.610 7.610 7.620 7.610 7.610 512,000 7.6100 0.00%
2008-01-04 0 7.610 7.610 7.650 7.610 7.620 1,538,000 11,705,560 7.6109 7.610 7.610 7.650 7.610 7.620 1,538,000 7.6109 0.00%
2008-01-03 0 7.610 7.610 7.620 7.610 7.620 4,436,000 33,758,060 7.6100 7.610 7.610 7.620 7.610 7.620 4,436,000 7.6100 -0.13%
2008-01-02 0 7.620 7.610 7.620 7.610 7.620 2,687,000 20,453,580 7.6121 7.620 7.610 7.620 7.610 7.620 2,687,000 7.6121 0.13%
2007-12-31 0 7.610 7.610 7.620 7.610 7.610 625,000 4,756,140 7.6098 7.610 7.610 7.620 7.610 7.610 625,000 7.6098 0.00%
2007-12-28 0 7.610 7.610 7.620 7.610 7.620 1,796,000 13,667,720 7.6101 7.610 7.610 7.620 7.610 7.620 1,796,000 7.6101 0.00%
2007-12-27 0 7.610 7.610 7.620 7.600 7.610 632,000 4,807,540 7.6069 7.610 7.610 7.620 7.600 7.610 632,000 7.6069 0.00%
2007-12-24 0 7.610 7.610 7.620 7.610 7.650 326,000 2,481,360 7.6115 7.610 7.610 7.620 7.610 7.650 326,000 7.6115 0.00%
2007-12-21 0 7.610 7.610 7.620 7.600 7.610 9,836,000 74,809,340 7.6057 7.610 7.610 7.620 7.600 7.610 9,836,000 7.6057 0.13%
2007-12-20 0 7.600 7.600 7.610 7.580 7.700 6,341,000 48,187,900 7.5994 7.600 7.600 7.610 7.580 7.700 6,341,000 7.5994 40.74%
2007-12-19 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2007-12-14 0 5.400 5.380 5.440 5.210 5.400 276,000 1,463,480 5.3025 5.400 5.380 5.440 5.210 5.400 276,000 5.3025 3.05%
2007-12-13 0 5.240 5.240 5.300 5.230 5.280 234,000 1,228,440 5.2497 5.240 5.240 5.300 5.230 5.280 234,000 5.2497 0.19%
2007-12-12 0 5.230 5.230 5.300 5.200 5.220 120,000 625,140 5.2095 5.230 5.230 5.300 5.200 5.220 120,000 5.2095 -0.95%
2007-12-11 0 5.280 5.280 5.300 5.150 5.300 172,000 897,560 5.2184 5.280 5.280 5.300 5.150 5.300 172,000 5.2184 3.79%
2007-12-10 0 5.150 5.150 5.290 5.100 5.250 176,000 908,400 5.1614 5.087 5.087 5.225 5.038 5.186 178,180 5.0982 0.59%
2007-12-07 0 5.120 5.110 5.300 5.100 5.250 130,000 667,800 5.1369 5.057 5.047 5.235 5.038 5.186 131,610 5.0741 0.39%
2007-12-06 0 5.100 5.100 5.150 5.000 5.100 234,000 1,189,360 5.0827 5.038 5.038 5.087 4.939 5.038 236,898 5.0206 1.59%
2007-12-05 0 5.020 5.020 5.100 5.000 5.000 4,000 20,000 5.0000 4.959 4.959 5.038 4.939 4.939 4,050 4.9388 -1.57%
2007-12-04 0 5.100 4.950 5.100 4.950 5.100 210,000 1,068,740 5.0892 5.038 4.889 5.038 4.889 5.038 212,601 5.0270 0.00%
2007-12-03 0 5.100 5.030 5.100 5.050 5.110 544,000 2,773,400 5.0982 5.038 4.968 5.038 4.988 5.047 550,737 5.0358 1.59%
2007-11-30 0 5.020 5.020 5.100 5.020 5.030 46,000 230,980 5.0213 4.959 4.959 5.038 4.959 4.968 46,570 4.9599 -1.57%
2007-11-29 0 5.100 4.960 5.100 5.100 5.100 96,000 489,600 5.1000 5.038 4.899 5.038 5.038 5.038 97,189 5.0376 3.87%
2007-11-28 0 4.910 4.910 5.020 4.900 4.900 348,000 1,705,200 4.9000 4.850 4.850 4.959 4.840 4.840 352,310 4.8401 0.20%
2007-11-27 0 4.900 4.900 4.970 4.650 5.500 150,000 724,280 4.8285 4.840 4.840 4.909 4.593 5.433 151,858 4.7695 7.69%
2007-11-26 0 4.550 4.550 4.600 4.500 4.550 106,000 477,200 4.5019 4.494 4.494 4.544 4.445 4.494 107,313 4.4468 2.94%
2007-11-23 0 4.420 4.420 4.500 4.410 4.500 222,000 990,060 4.4597 4.366 4.366 4.445 4.356 4.445 224,749 4.4052 1.61%
2007-11-22 0 4.350 4.350 4.400 4.350 4.500 122,000 541,460 4.4382 4.297 4.297 4.346 4.297 4.445 123,511 4.3839 -3.33%
2007-11-21 0 4.500 4.500 4.600 4.500 4.650 46,000 210,820 4.5830 4.445 4.445 4.544 4.445 4.593 46,570 4.5270 -4.26%
2007-11-20 0 4.700 4.700 4.800 4.700 4.750 30,000 141,400 4.7133 4.643 4.643 4.741 4.643 4.692 30,372 4.6557 -2.49%
2007-11-19 0 4.820 4.820 4.900 4.800 4.800 16,000 76,800 4.8000 4.761 4.761 4.840 4.741 4.741 16,198 4.7413 0.63%
2007-11-16 0 4.790 4.790 4.800 4.790 4.800 70,000 335,900 4.7986 4.731 4.731 4.741 4.731 4.741 70,867 4.7399 -0.21%
2007-11-15 0 4.800 4.800 4.950 4.800 4.850 44,000 213,100 4.8432 4.741 4.741 4.889 4.741 4.791 44,545 4.7839 -4.19%
2007-11-14 0 5.010 4.960 5.010 4.900 5.100 360,000 1,790,940 4.9748 4.949 4.899 4.949 4.840 5.038 364,458 4.9140 -4.57%
2007-11-13 0 5.250 5.100 5.260 5.250 5.280 146,000 768,120 5.2611 5.186 5.038 5.196 5.186 5.215 147,808 5.1967 0.77%
2007-11-12 0 5.210 5.210 5.250 5.200 5.310 92,000 486,220 5.2850 5.146 5.146 5.186 5.136 5.245 93,139 5.2203 -1.88%
2007-11-09 0 5.310 5.300 5.310 5.000 5.310 36,000 189,200 5.2556 5.245 5.235 5.245 4.939 5.245 36,446 5.1913 6.20%
2007-11-08 0 5.000 5.000 5.200 4.980 5.000 82,000 408,580 4.9827 4.939 4.939 5.136 4.919 4.939 83,016 4.9217 -6.02%
2007-11-07 0 5.320 5.120 5.320 5.320 5.320 2,000 10,640 5.3200 5.255 5.057 5.255 5.255 5.255 2,025 5.2549 0.00%
2007-11-06 0 5.320 4.820 5.350 5.320 5.350 168,000 894,420 5.3239 5.255 4.761 5.285 5.255 5.285 170,081 5.2588 0.00%
2007-11-05 0 5.320 5.320 5.400 5.300 5.350 14,000 74,380 5.3129 5.255 5.255 5.334 5.235 5.285 14,173 5.2479 0.38%
2007-11-02 0 5.300 5.300 5.490 5.300 5.400 120,000 640,400 5.3367 5.235 5.235 5.423 5.235 5.334 121,486 5.2714 -1.85%
2007-11-01 0 5.400 5.300 5.410 5.250 5.400 60,000 322,500 5.3750 5.334 5.235 5.344 5.186 5.334 60,743 5.3092 3.25%
2007-10-31 0 5.230 5.230 5.380 5.200 5.230 22,000 114,640 5.2109 5.166 5.166 5.314 5.136 5.166 22,272 5.1472 -0.38%
2007-10-30 0 5.250 5.150 5.360 5.050 5.250 102,000 533,000 5.2255 5.186 5.087 5.294 4.988 5.186 103,263 5.1616 1.94%
2007-10-29 0 5.150 5.080 5.150 5.150 5.160 194,000 999,200 5.1505 5.087 5.018 5.087 5.087 5.097 196,403 5.0875 1.98%
2007-10-26 0 5.050 5.000 5.090 5.050 5.100 24,000 121,940 5.0808 4.988 4.939 5.028 4.988 5.038 24,297 5.0187 -0.98%
2007-10-25 0 5.100 5.080 5.100 5.000 5.150 74,000 378,100 5.1095 5.038 5.018 5.038 4.939 5.087 74,916 5.0470 0.00%
2007-10-24 0 5.100 4.980 5.130 4.980 5.100 246,000 1,226,600 4.9862 5.038 4.919 5.067 4.919 5.038 249,047 4.9252 -0.97%
2007-10-23 0 5.150 4.980 5.150 5.100 5.150 50,000 257,000 5.1400 5.087 4.919 5.087 5.038 5.087 50,619 5.0771 3.41%
2007-10-22 0 4.980 4.980 5.300 4.980 4.980 10,000 49,800 4.9800 4.919 4.919 5.235 4.919 4.919 10,124 4.9191 -2.35%
2007-10-18 0 5.100 5.100 5.290 4.980 5.100 158,000 795,540 5.0351 5.038 5.038 5.225 4.919 5.038 159,957 4.9735 2.62%
2007-10-17 0 4.970 4.960 4.970 4.970 5.000 24,000 119,580 4.9825 4.909 4.899 4.909 4.909 4.939 24,297 4.9215 -2.55%
2007-10-16 0 5.100 5.010 5.100 5.100 5.100 44,000 224,400 5.1000 5.038 4.949 5.038 5.038 5.038 44,545 5.0376 0.00%
2007-10-15 0 5.100 5.070 5.240 5.100 5.100 30,000 153,000 5.1000 5.038 5.008 5.176 5.038 5.038 30,372 5.0376 0.79%
2007-10-12 0 5.060 5.060 5.200 5.050 5.060 14,000 70,800 5.0571 4.998 4.998 5.136 4.988 4.998 14,173 4.9953 0.00%
2007-10-11 0 5.060 4.900 5.480 4.890 5.060 92,000 452,840 4.9222 4.998 4.840 5.413 4.830 4.998 93,139 4.8620 4.12%
2007-10-10 0 4.860 4.850 4.860 4.900 5.140 62,000 314,120 5.0665 4.801 4.791 4.801 4.840 5.077 62,768 5.0045 -4.71%
2007-10-09 0 5.100 4.910 5.100 5.000 5.300 204,000 1,046,200 5.1284 5.038 4.850 5.038 4.939 5.235 206,526 5.0657 0.00%
2007-10-08 0 5.100 5.000 5.100 5.100 5.100 4,000 20,400 5.1000 5.038 4.939 5.038 5.038 5.038 4,050 5.0376 -3.77%
2007-10-05 0 5.300 5.120 5.300 - - 0 0 - 5.235 5.057 5.235 - - 0 - 0.00%
2007-10-04 0 5.300 5.200 5.300 5.300 5.300 10,000 53,000 5.3000 5.235 5.136 5.235 5.235 5.235 10,124 5.2352 -0.93%
2007-10-03 0 5.350 4.850 5.350 5.300 5.500 248,000 1,326,300 5.3480 5.285 4.791 5.285 5.235 5.433 251,071 5.2826 0.75%
2007-10-02 0 5.310 5.310 5.500 5.300 5.490 420,000 2,246,560 5.3490 5.245 5.245 5.433 5.235 5.423 425,201 5.2835 0.19%
2007-09-28 0 5.300 5.300 5.350 5.300 5.350 284,000 1,506,120 5.3032 5.235 5.235 5.285 5.235 5.285 287,517 5.2384 0.00%
2007-09-27 0 5.300 5.300 5.350 5.300 5.400 174,000 930,680 5.3487 5.235 5.235 5.285 5.235 5.334 176,155 5.2833 -0.56%
2007-09-25 0 5.330 5.300 5.400 5.300 5.350 320,000 1,699,480 5.3109 5.265 5.235 5.334 5.235 5.285 323,963 5.2459 0.57%
2007-09-24 0 5.300 5.000 5.440 5.300 5.480 88,000 478,300 5.4352 5.235 4.939 5.373 5.235 5.413 89,090 5.3687 0.00%
2007-09-21 0 5.300 5.200 5.400 5.000 5.500 372,000 1,963,540 5.2783 5.235 5.136 5.334 4.939 5.433 376,607 5.2138 6.43%
2007-09-20 0 4.980 4.980 5.390 4.600 4.980 52,000 251,560 4.8377 4.919 4.919 5.324 4.544 4.919 52,644 4.7785 8.26%
2007-09-19 0 4.600 4.600 4.740 4.520 4.590 142,000 643,840 4.5341 4.544 4.544 4.682 4.465 4.534 143,759 4.4786 1.10%
2007-09-18 0 4.550 4.520 4.590 4.550 4.550 30,000 136,500 4.5500 4.494 4.465 4.534 4.494 4.494 30,372 4.4943 0.66%
2007-09-17 0 4.520 4.500 4.650 4.520 4.520 10,000 45,200 4.5200 4.465 4.445 4.593 4.465 4.465 10,124 4.4647 0.22%
2007-09-14 0 4.510 4.510 4.700 4.500 4.510 72,000 324,620 4.5086 4.455 4.455 4.643 4.445 4.455 72,892 4.4535 0.22%
2007-09-13 0 4.500 4.500 4.510 4.500 4.500 60,000 270,000 4.5000 4.445 4.445 4.455 4.445 4.445 60,743 4.4450 0.22%
2007-09-12 0 4.490 4.490 5.200 4.450 4.500 40,000 179,000 4.4750 4.435 4.435 5.136 4.396 4.445 40,495 4.4203 -1.32%
2007-09-11 0 4.550 4.510 4.550 4.510 4.550 14,000 63,300 4.5214 4.494 4.455 4.494 4.455 4.494 14,173 4.4661 0.89%
2007-09-10 0 4.510 4.510 4.680 4.490 4.490 8,000 35,920 4.4900 4.455 4.455 4.623 4.435 4.435 8,099 4.4351 -4.04%
2007-09-07 0 4.700 4.500 4.700 4.700 4.700 6,000 28,200 4.7000 4.643 4.445 4.643 4.643 4.643 6,074 4.6425 0.00%
2007-09-06 0 4.700 4.510 4.700 - - 0 0 - 4.643 4.455 4.643 - - 0 - 0.00%
2007-09-05 0 4.700 4.700 4.780 4.670 4.670 80,000 373,600 4.6700 4.643 4.643 4.722 4.613 4.613 80,991 4.6129 0.64%
2007-09-04 0 4.670 4.650 4.770 4.670 4.800 92,000 436,680 4.7465 4.613 4.593 4.712 4.613 4.741 93,139 4.6885 2.64%
2007-09-03 0 4.550 4.420 4.600 4.290 4.730 140,000 623,160 4.4511 4.494 4.366 4.544 4.238 4.672 141,734 4.3967 3.41%
2007-08-31 0 4.400 4.350 4.490 4.400 4.500 74,000 328,320 4.4368 4.346 4.297 4.435 4.346 4.445 74,916 4.3825 -2.22%
2007-08-30 0 4.500 4.500 4.580 4.490 4.580 132,000 594,480 4.5036 4.445 4.445 4.524 4.435 4.524 133,635 4.4485 -2.17%
2007-08-29 0 4.600 4.420 4.600 4.600 4.600 16,000 73,600 4.6000 4.544 4.366 4.544 4.544 4.544 16,198 4.5437 2.00%
2007-08-28 0 4.510 4.630 4.640 4.500 4.650 120,000 555,560 4.6297 4.455 4.573 4.583 4.445 4.593 121,486 4.5730 -2.38%
2007-08-27 0 4.620 4.560 4.680 4.600 4.850 308,000 1,439,240 4.6729 4.563 4.504 4.623 4.544 4.791 311,814 4.6157 -3.75%
2007-08-24 0 4.800 4.750 4.900 4.690 4.900 104,000 491,280 4.7238 4.741 4.692 4.840 4.633 4.840 105,288 4.6661 2.13%
2007-08-23 0 4.700 4.660 4.800 4.700 4.900 54,000 254,800 4.7185 4.643 4.603 4.741 4.643 4.840 54,669 4.6608 0.00%
2007-08-22 0 4.700 4.550 4.700 - - 0 0 - 4.643 4.494 4.643 - - 0 - 0.00%
2007-08-21 0 4.700 4.580 4.700 4.700 4.700 10,000 47,000 4.7000 4.643 4.524 4.643 4.643 4.643 10,124 4.6425 0.00%
2007-08-20 0 4.700 4.500 4.700 4.480 4.800 76,000 345,760 4.5495 4.643 4.445 4.643 4.425 4.741 76,941 4.4938 6.58%
2007-08-17 0 4.410 4.000 4.450 4.410 4.650 88,000 397,020 4.5116 4.356 3.951 4.396 4.356 4.593 89,090 4.4564 -3.71%
2007-08-16 0 4.580 4.410 4.580 4.590 4.700 72,000 332,100 4.6125 4.524 4.356 4.524 4.534 4.643 72,892 4.5561 -6.53%
2007-08-15 0 4.900 4.800 4.930 4.900 5.000 38,000 187,600 4.9368 4.840 4.741 4.870 4.840 4.939 38,471 4.8764 -2.97%
2007-08-14 0 5.050 5.010 5.050 5.000 5.050 26,000 130,300 5.0115 4.988 4.949 4.988 4.939 4.988 26,322 4.9502 0.00%
2007-08-13 0 5.050 5.000 5.050 5.000 5.100 36,000 183,100 5.0861 4.988 4.939 4.988 4.939 5.038 36,446 5.0239 -0.98%
2007-08-10 0 5.100 5.000 5.100 5.000 5.100 12,000 60,400 5.0333 5.038 4.939 5.038 4.939 5.038 12,149 4.9718 0.00%
2007-08-09 0 5.100 5.100 5.180 5.100 5.210 232,000 1,204,240 5.1907 5.038 5.038 5.117 5.038 5.146 234,873 5.1272 -1.92%
2007-08-08 0 5.200 5.200 5.220 5.200 5.200 250,000 1,300,000 5.2000 5.136 5.136 5.156 5.136 5.136 253,096 5.1364 0.00%
2007-08-07 0 5.200 5.200 5.250 5.150 5.200 258,000 1,338,400 5.1876 5.136 5.136 5.186 5.087 5.136 261,195 5.1241 0.00%
2007-08-06 0 5.200 5.200 5.260 5.120 5.210 96,000 495,500 5.1615 5.136 5.136 5.196 5.057 5.146 97,189 5.0983 0.00%
2007-08-03 0 5.200 5.200 5.210 5.200 5.200 130,000 676,000 5.2000 5.136 5.136 5.146 5.136 5.136 131,610 5.1364 0.00%
2007-08-02 0 5.200 5.200 5.240 5.200 5.200 94,000 489,180 5.2040 5.136 5.136 5.176 5.136 5.136 95,164 5.1404 0.00%
2007-08-01 0 5.200 5.200 5.290 5.200 5.200 228,000 1,185,600 5.2000 5.136 5.136 5.225 5.136 5.136 230,824 5.1364 0.00%
2007-07-31 0 5.200 5.190 5.200 5.200 5.210 196,000 1,019,260 5.2003 5.136 5.127 5.136 5.136 5.146 198,427 5.1367 0.00%
2007-07-30 0 5.200 5.200 5.350 5.200 5.250 114,000 593,200 5.2035 5.136 5.136 5.285 5.136 5.186 115,412 5.1399 0.00%
2007-07-27 0 5.200 5.200 5.380 5.200 5.250 70,000 364,640 5.2091 5.136 5.136 5.314 5.136 5.186 70,867 5.1454 -3.70%
2007-07-26 0 5.400 5.250 5.400 - - 0 0 - 5.334 5.186 5.334 - - 0 - 0.00%
2007-07-25 0 5.400 5.250 5.400 5.400 5.400 4,000 21,600 5.4000 5.334 5.186 5.334 5.334 5.334 4,050 5.3339 0.00%
2007-07-24 0 5.400 5.400 5.470 5.400 5.600 70,000 386,200 5.5171 5.334 5.334 5.403 5.334 5.531 70,867 5.4497 0.00%
2007-07-23 0 5.400 5.250 5.400 5.400 5.450 112,000 608,800 5.4357 5.334 5.186 5.334 5.334 5.383 113,387 5.3692 -1.46%
2007-07-20 0 5.480 5.300 5.480 5.210 5.500 140,000 747,440 5.3389 5.413 5.235 5.413 5.146 5.433 141,734 5.2735 5.38%
2007-07-19 0 5.200 5.200 5.300 5.200 5.210 60,000 312,100 5.2017 5.136 5.136 5.235 5.136 5.146 60,743 5.1380 0.00%
2007-07-18 0 5.200 5.200 5.250 5.200 5.200 112,000 582,400 5.2000 5.136 5.136 5.186 5.136 5.136 113,387 5.1364 0.00%
2007-07-17 0 5.200 5.200 5.250 5.200 5.200 108,000 561,660 5.2006 5.136 5.136 5.186 5.136 5.136 109,338 5.1369 0.00%
2007-07-16 0 5.200 5.200 5.210 5.200 5.210 188,000 977,640 5.2002 5.136 5.136 5.146 5.136 5.146 190,328 5.1366 -1.52%
2007-07-13 0 5.280 5.210 5.280 5.350 5.350 4,000 21,400 5.3500 5.215 5.146 5.215 5.285 5.285 4,050 5.2846 1.54%
2007-07-12 0 5.200 5.200 5.300 5.200 5.250 436,000 2,267,700 5.2011 5.136 5.136 5.235 5.136 5.186 441,400 5.1375 -1.52%
2007-07-11 0 5.280 5.210 5.280 5.250 5.300 48,000 253,700 5.2854 5.215 5.146 5.215 5.186 5.235 48,594 5.2208 1.15%
2007-07-10 0 5.220 5.220 5.300 5.220 5.300 128,000 670,320 5.2369 5.156 5.156 5.235 5.156 5.235 129,585 5.1728 0.00%
2007-07-09 0 5.220 5.220 5.240 5.200 5.220 144,000 748,840 5.2003 5.156 5.156 5.176 5.136 5.156 145,783 5.1367 0.38%
2007-07-06 0 5.200 5.200 5.250 5.120 5.250 262,000 1,361,500 5.1966 5.136 5.136 5.186 5.057 5.186 265,245 5.1330 1.56%
2007-07-05 0 5.120 5.120 5.300 5.100 5.300 90,000 466,120 5.1791 5.057 5.057 5.235 5.038 5.235 91,115 5.1158 -3.40%
2007-07-04 0 5.300 5.120 5.300 5.300 5.360 140,000 744,600 5.3186 5.235 5.057 5.235 5.235 5.294 141,734 5.2535 -1.12%
2007-07-03 0 5.360 5.360 5.400 5.350 5.400 32,000 171,640 5.3638 5.294 5.294 5.334 5.285 5.334 32,396 5.2981 0.56%
2007-06-29 0 5.330 5.330 5.400 - - 0 0 - 5.265 5.265 5.334 - - 0 - 0.57%
2007-06-28 0 5.300 5.250 5.400 - - 0 0 - 5.235 5.186 5.334 - - 0 - 0.00%
2007-06-27 0 5.300 5.250 5.350 5.250 5.300 220,000 1,165,900 5.2995 5.235 5.186 5.285 5.186 5.235 222,725 5.2347 -0.93%
2007-06-26 0 5.350 5.320 5.450 5.350 5.450 91,000 491,350 5.3995 5.285 5.255 5.383 5.285 5.383 92,127 5.3334 -2.19%
2007-06-25 0 5.470 5.460 5.490 5.470 5.600 97,000 537,350 5.5397 5.403 5.393 5.423 5.403 5.531 98,201 5.4719 -0.55%
2007-06-22 0 5.500 5.470 5.540 5.470 5.650 180,000 992,700 5.5150 5.433 5.403 5.472 5.403 5.581 182,229 5.4475 -0.90%
2007-06-21 0 5.550 5.500 5.590 5.500 5.610 274,000 1,532,040 5.5914 5.482 5.433 5.522 5.433 5.541 277,393 5.5230 -0.89%
2007-06-20 0 5.600 5.600 5.700 5.530 5.800 114,000 643,260 5.6426 5.531 5.531 5.630 5.462 5.729 115,412 5.5736 2.75%
2007-06-18 0 5.450 5.300 5.450 5.300 5.500 54,000 288,420 5.3411 5.383 5.235 5.383 5.235 5.433 54,669 5.2758 3.81%
2007-06-15 0 5.250 5.240 5.250 5.200 5.250 108,000 562,800 5.2111 5.186 5.176 5.186 5.136 5.186 109,338 5.1474 1.94%
2007-06-14 0 5.150 5.110 5.190 5.150 5.200 48,000 248,100 5.1688 5.087 5.047 5.127 5.087 5.136 48,594 5.1055 0.00%
2007-06-13 0 5.150 5.120 5.150 5.100 5.200 234,000 1,198,260 5.1208 5.087 5.057 5.087 5.038 5.136 236,898 5.0581 0.98%
2007-06-12 0 5.100 5.100 5.200 5.100 5.150 322,000 1,645,740 5.1110 5.038 5.038 5.136 5.038 5.087 325,988 5.0485 -0.97%
2007-06-11 0 5.150 5.110 5.150 5.150 5.150 12,000 61,800 5.1500 5.087 5.047 5.087 5.087 5.087 12,149 5.0870 0.00%
2007-06-08 0 5.150 5.150 5.190 5.150 5.150 20,000 103,000 5.1500 5.087 5.087 5.127 5.087 5.087 20,248 5.0870 0.00%
2007-06-07 0 5.150 5.100 5.200 - - 0 0 - 5.087 5.038 5.136 - - 0 - 0.00%
2007-06-06 0 5.150 5.120 5.190 - - 0 0 - 5.087 5.057 5.127 - - 0 - 0.00%
2007-06-05 0 5.150 5.120 5.150 - - 0 0 - 5.087 5.057 5.087 - - 0 - 0.00%
2007-06-04 0 5.150 5.120 5.200 5.150 5.200 22,000 113,400 5.1545 5.087 5.057 5.136 5.087 5.136 22,272 5.0915 0.98%
2007-06-01 0 5.100 5.100 5.180 5.100 5.160 288,000 1,475,080 5.1218 5.038 5.038 5.117 5.038 5.097 291,567 5.0592 0.20%
2007-05-31 0 5.090 5.000 5.150 5.090 5.200 174,000 896,260 5.1509 5.028 4.939 5.087 5.028 5.136 176,155 5.0879 -2.12%
2007-05-30 0 5.200 5.100 5.200 5.190 5.210 562,000 2,922,660 5.2005 5.136 5.038 5.136 5.127 5.146 568,960 5.1368 -0.19%
2007-05-29 0 5.210 5.210 5.300 5.200 5.220 332,000 1,728,500 5.2063 5.146 5.146 5.235 5.136 5.156 336,112 5.1426 -0.19%
2007-05-28 0 5.220 5.220 5.250 5.210 5.220 116,000 604,560 5.2117 5.156 5.156 5.186 5.146 5.156 117,437 5.1480 0.00%
2007-05-25 0 5.220 5.220 5.240 5.210 5.250 52,000 271,700 5.2250 5.156 5.156 5.176 5.146 5.186 52,644 5.1611 -1.51%
2007-05-23 0 5.300 5.280 5.300 5.200 5.320 296,000 1,549,340 5.2343 5.235 5.215 5.235 5.136 5.255 299,666 5.1702 0.00%
2007-05-22 0 5.300 5.300 5.320 5.150 5.320 312,000 1,624,320 5.2062 5.235 5.235 5.255 5.087 5.255 315,864 5.1425 2.71%
2007-05-21 0 5.160 5.160 5.250 5.080 5.190 114,000 583,760 5.1207 5.097 5.097 5.186 5.018 5.127 115,412 5.0581 1.57%
2007-05-18 0 5.080 5.050 5.080 5.010 5.080 92,000 466,320 5.0687 5.018 4.988 5.018 4.949 5.018 93,139 5.0067 1.40%
2007-05-17 0 5.010 5.010 5.100 4.950 5.000 46,000 229,200 4.9826 4.949 4.949 5.038 4.889 4.939 46,570 4.9217 -1.57%
2007-05-16 0 5.090 5.000 5.100 5.090 5.100 84,000 427,580 5.0902 5.028 4.939 5.038 5.028 5.038 85,040 5.0280 -0.20%
2007-05-15 0 5.100 5.080 5.100 5.100 5.110 160,000 817,560 5.1098 5.038 5.018 5.038 5.038 5.047 161,982 5.0472 0.39%
2007-05-14 0 5.080 5.080 5.200 5.080 5.100 314,000 1,599,720 5.0946 5.018 5.018 5.136 5.018 5.038 317,889 5.0323 -0.39%
2007-05-11 0 5.100 5.080 5.250 5.080 5.100 200,000 1,019,000 5.0950 5.038 5.018 5.186 5.018 5.038 202,477 5.0327 0.39%
2007-05-10 0 5.080 5.080 5.250 5.020 5.080 72,000 363,540 5.0492 5.018 5.018 5.186 4.959 5.018 72,892 4.9874 1.60%
2007-05-09 0 5.000 5.000 5.050 4.970 5.000 88,000 439,160 4.9905 4.939 4.939 4.988 4.909 4.939 89,090 4.9294 -1.96%
2007-05-08 0 5.100 5.000 5.100 4.900 5.100 304,000 1,497,600 4.9263 5.038 4.939 5.038 4.840 5.038 307,765 4.8661 4.51%
2007-05-07 0 4.880 4.830 4.880 4.820 4.880 230,000 1,116,980 4.8564 4.820 4.771 4.820 4.761 4.820 232,848 4.7970 2.46%
2007-05-04 0 4.800 4.790 4.840 4.800 4.850 144,000 692,500 4.8090 4.705 4.695 4.744 4.705 4.754 146,916 4.7136 -0.21%
2007-05-03 0 4.810 4.810 4.830 4.780 4.830 70,000 336,480 4.8069 4.715 4.715 4.734 4.685 4.734 71,417 4.7115 -0.41%
2007-05-02 0 4.830 4.800 4.850 4.830 4.850 56,000 271,200 4.8429 4.734 4.705 4.754 4.734 4.754 57,134 4.7467 1.05%
2007-04-30 0 4.780 4.780 4.810 4.780 4.810 60,000 288,420 4.8070 4.685 4.685 4.715 4.685 4.715 61,215 4.7116 -2.05%
2007-04-27 0 4.880 4.770 4.880 4.700 4.890 158,000 754,240 4.7737 4.783 4.675 4.783 4.607 4.793 161,199 4.6789 -0.20%
2007-04-26 0 4.890 4.800 4.890 4.680 4.900 270,000 1,288,280 4.7714 4.793 4.705 4.793 4.587 4.803 275,467 4.6767 -1.21%
2007-04-25 0 4.950 4.900 4.970 4.900 4.950 38,000 187,700 4.9395 4.852 4.803 4.871 4.803 4.852 38,769 4.8414 0.00%
2007-04-24 0 4.950 4.950 5.000 4.950 5.000 404,000 2,019,000 4.9975 4.852 4.852 4.901 4.852 4.901 412,181 4.8983 -1.00%
2007-04-23 0 5.000 5.000 5.020 5.000 5.000 896,000 4,480,320 5.0004 4.901 4.901 4.920 4.901 4.901 914,143 4.9011 -0.40%
2007-04-20 0 5.020 5.020 5.030 4.980 5.160 878,000 4,394,560 5.0052 4.920 4.920 4.930 4.881 5.058 895,779 4.9059 -2.71%
2007-04-19 0 5.160 5.150 5.170 5.160 5.200 66,000 341,720 5.1776 5.058 5.048 5.067 5.058 5.097 67,336 5.0748 -0.39%
2007-04-18 0 5.180 5.150 5.200 5.180 5.200 144,000 747,000 5.1875 5.077 5.048 5.097 5.077 5.097 146,916 5.0845 -0.38%
2007-04-17 0 5.200 5.180 5.220 5.170 5.200 154,000 799,060 5.1887 5.097 5.077 5.116 5.067 5.097 157,118 5.0857 0.58%
2007-04-16 0 5.170 5.170 5.200 5.160 5.180 8,000 41,360 5.1700 5.067 5.067 5.097 5.058 5.077 8,162 5.0674 -0.19%
2007-04-13 0 5.180 5.160 5.180 5.100 5.180 348,000 1,793,620 5.1541 5.077 5.058 5.077 4.999 5.077 355,047 5.0518 0.39%
2007-04-12 0 5.160 5.160 5.180 5.130 5.160 410,000 2,109,200 5.1444 5.058 5.058 5.077 5.028 5.058 418,302 5.0423 -0.39%
2007-04-11 0 5.180 5.170 5.230 5.170 5.200 116,000 600,980 5.1809 5.077 5.067 5.126 5.067 5.097 118,349 5.0780 0.00%
2007-04-10 0 5.180 5.170 5.190 5.150 5.250 100,000 518,520 5.1852 5.077 5.067 5.087 5.048 5.146 102,025 5.0823 0.78%
2007-04-04 0 5.140 5.130 5.180 5.120 5.160 310,000 1,592,220 5.1362 5.038 5.028 5.077 5.018 5.058 316,277 5.0343 0.78%
2007-04-03 0 5.100 5.100 5.220 5.100 5.150 356,000 1,820,720 5.1144 4.999 4.999 5.116 4.999 5.048 363,209 5.0129 0.00%
2007-04-02 0 5.100 5.100 5.130 5.100 5.120 86,000 439,460 5.1100 4.999 4.999 5.028 4.999 5.018 87,741 5.0086 0.00%
2007-03-30 0 5.100 5.100 5.150 5.100 5.150 150,000 770,180 5.1345 4.999 4.999 5.048 4.999 5.048 153,037 5.0326 -1.73%
2007-03-29 0 5.190 5.150 5.190 5.120 5.200 178,000 916,780 5.1504 5.087 5.048 5.087 5.018 5.097 181,604 5.0482 0.97%
2007-03-28 0 5.140 5.120 5.140 5.120 5.150 128,000 657,360 5.1356 5.038 5.018 5.038 5.018 5.048 130,592 5.0337 0.00%
2007-03-27 0 5.140 5.130 5.140 5.130 5.150 108,000 554,840 5.1374 5.038 5.028 5.038 5.028 5.048 110,187 5.0354 0.00%
2007-03-26 0 5.140 5.140 5.200 5.110 5.250 58,000 298,400 5.1448 5.038 5.038 5.097 5.009 5.146 59,174 5.0427 0.59%
2007-03-23 0 5.110 5.110 5.200 5.100 5.240 80,000 409,000 5.1125 5.009 5.009 5.097 4.999 5.136 81,620 5.0110 0.99%
2007-03-22 0 5.060 5.060 5.230 5.030 5.250 84,000 427,900 5.0940 4.960 4.960 5.126 4.930 5.146 85,701 4.9929 1.40%
2007-03-21 0 4.990 4.990 5.020 4.990 5.030 426,000 2,132,080 5.0049 4.891 4.891 4.920 4.891 4.930 434,626 4.9056 -2.35%
2007-03-20 0 5.110 5.110 5.150 5.050 5.150 84,000 428,620 5.1026 5.009 5.009 5.048 4.950 5.048 85,701 5.0013 -1.73%
2007-03-19 0 5.200 5.200 5.270 5.100 5.280 46,000 237,920 5.1722 5.097 5.097 5.165 4.999 5.175 46,931 5.0695 -1.33%
2007-03-16 0 5.270 5.240 5.270 5.230 5.300 224,000 1,184,922 5.2898 5.165 5.136 5.165 5.126 5.195 228,536 5.1848 -4.01%
2007-03-15 0 5.490 5.400 5.500 5.300 5.600 212,000 1,160,160 5.4725 5.381 5.293 5.391 5.195 5.489 216,293 5.3638 -0.18%
2007-03-14 0 5.500 5.480 5.600 5.350 5.500 82,000 444,360 5.4190 5.391 5.371 5.489 5.244 5.391 83,660 5.3115 -2.83%
2007-03-13 0 5.660 5.660 5.750 5.660 5.790 52,000 296,560 5.7031 5.548 5.548 5.636 5.548 5.675 53,053 5.5899 0.18%
2007-03-12 0 5.650 5.610 5.750 5.600 5.650 24,000 134,600 5.6083 5.538 5.499 5.636 5.489 5.538 24,486 5.4970 1.62%
2007-03-09 0 5.560 5.550 5.680 5.550 5.700 44,000 245,940 5.5895 5.450 5.440 5.567 5.440 5.587 44,891 5.4786 1.09%
2007-03-08 0 5.500 5.500 5.600 5.470 5.500 19,200 105,240 5.4813 5.391 5.391 5.489 5.361 5.391 19,589 5.3725 0.73%
2007-03-07 0 5.460 5.460 5.590 5.400 5.500 66,000 361,600 5.4788 5.352 5.352 5.479 5.293 5.391 67,336 5.3701 1.49%
2007-03-06 0 5.380 5.370 5.450 5.350 5.400 42,000 225,980 5.3805 5.273 5.263 5.342 5.244 5.293 42,850 5.2737 1.51%
2007-03-05 0 5.300 5.280 5.400 5.300 5.500 226,000 1,216,800 5.3841 5.195 5.175 5.293 5.195 5.391 230,576 5.2772 -3.64%
2007-03-02 0 5.500 5.450 5.580 5.500 5.510 50,000 275,320 5.5064 5.391 5.342 5.469 5.391 5.401 51,012 5.3971 -2.14%
2007-03-01 0 5.620 5.560 5.620 5.560 5.620 134,000 749,700 5.5948 5.508 5.450 5.508 5.450 5.508 136,713 5.4837 0.72%
2007-02-28 0 5.580 5.580 5.600 5.510 5.600 88,000 488,820 5.5548 5.469 5.469 5.489 5.401 5.489 89,782 5.4445 -3.96%
2007-02-27 0 5.810 5.810 5.970 5.800 5.900 38,000 222,440 5.8537 5.695 5.695 5.852 5.685 5.783 38,769 5.7375 -3.17%
2007-02-26 0 6.000 5.770 6.000 5.800 6.000 30,000 175,020 5.8340 5.881 5.655 5.881 5.685 5.881 30,607 5.7182 2.56%
2007-02-23 0 5.850 5.740 5.850 5.750 5.850 72,000 416,480 5.7844 5.734 5.626 5.734 5.636 5.734 73,458 5.6696 0.52%
2007-02-22 0 5.820 5.820 5.990 5.800 5.850 200,000 1,161,980 5.8099 5.704 5.704 5.871 5.685 5.734 204,050 5.6946 0.34%
2007-02-21 0 5.800 5.670 5.850 5.800 5.850 50,000 291,000 5.8200 5.685 5.557 5.734 5.685 5.734 51,012 5.7045 -0.85%
2007-02-16 0 5.850 5.750 5.870 5.800 5.850 144,000 839,900 5.8326 5.734 5.636 5.753 5.685 5.734 146,916 5.7169 0.00%
2007-02-15 0 5.850 5.800 5.850 5.850 5.900 204,000 1,194,200 5.8539 5.734 5.685 5.734 5.734 5.783 208,131 5.7377 0.00%
2007-02-14 0 5.850 5.850 5.900 5.830 5.900 500,000 2,925,000 5.8500 5.734 5.734 5.783 5.714 5.783 510,124 5.7339 0.00%
2007-02-13 0 5.850 5.850 5.990 5.800 5.900 16,000 93,200 5.8250 5.734 5.734 5.871 5.685 5.783 16,324 5.7094 0.86%
2007-02-12 0 5.800 5.800 6.000 5.760 6.000 20,000 116,720 5.8360 5.685 5.685 5.881 5.646 5.881 20,405 5.7202 -0.68%
2007-02-09 0 5.840 5.760 6.000 5.650 5.840 50,000 286,880 5.7376 5.724 5.646 5.881 5.538 5.724 51,012 5.6237 1.04%
2007-02-08 0 5.780 5.760 5.800 5.750 5.780 88,000 507,420 5.7661 5.665 5.646 5.685 5.636 5.665 89,782 5.6517 0.52%
2007-02-07 0 5.750 5.600 5.780 5.540 5.760 136,000 769,160 5.6556 5.636 5.489 5.665 5.430 5.646 138,754 5.5433 3.79%
2007-02-06 0 5.540 5.540 5.560 5.520 5.600 28,000 155,200 5.5429 5.430 5.430 5.450 5.410 5.489 28,567 5.4328 0.73%
2007-02-05 0 5.500 5.490 5.600 5.500 5.500 164,000 902,000 5.5000 5.391 5.381 5.489 5.391 5.391 167,321 5.3908 -0.36%
2007-02-02 0 5.520 5.490 5.540 5.500 5.520 132,000 727,560 5.5118 5.410 5.381 5.430 5.391 5.410 134,673 5.4024 0.36%
2007-02-01 0 5.500 5.500 5.600 5.470 5.500 64,000 350,800 5.4813 5.391 5.391 5.489 5.361 5.391 65,296 5.3725 0.36%
2007-01-31 0 5.480 5.480 5.560 5.440 5.510 178,000 975,880 5.4825 5.371 5.371 5.450 5.332 5.401 181,604 5.3737 0.55%
2007-01-30 0 5.450 5.450 5.550 5.450 5.530 46,000 252,200 5.4826 5.342 5.342 5.440 5.342 5.420 46,931 5.3738 -2.15%
2007-01-29 0 5.570 5.470 5.570 5.480 5.580 40,000 219,760 5.4940 5.459 5.361 5.459 5.371 5.469 40,810 5.3850 1.27%
2007-01-26 0 5.500 5.500 5.600 5.430 5.450 32,000 174,860 5.4644 5.391 5.391 5.489 5.322 5.342 32,648 5.3559 -2.65%
2007-01-25 0 5.650 5.500 5.650 5.600 5.700 58,000 328,760 5.6683 5.538 5.391 5.538 5.489 5.587 59,174 5.5558 0.00%
2007-01-24 0 5.650 5.430 5.650 5.560 5.650 118,000 661,180 5.6032 5.538 5.322 5.538 5.450 5.538 120,389 5.4920 2.73%
2007-01-23 0 5.500 5.460 5.580 5.450 5.500 182,000 998,980 5.4889 5.391 5.352 5.469 5.342 5.391 185,685 5.3800 0.18%
2007-01-22 0 5.490 5.490 5.580 5.480 5.600 68,000 373,240 5.4888 5.381 5.381 5.469 5.371 5.489 69,377 5.3799 -0.18%
2007-01-19 0 5.500 5.500 5.540 5.450 5.500 268,000 1,472,820 5.4956 5.391 5.391 5.430 5.342 5.391 273,427 5.3865 0.00%
2007-01-18 0 5.500 5.480 5.500 5.450 5.500 166,000 909,720 5.4802 5.391 5.371 5.391 5.342 5.391 169,361 5.3715 0.18%
2007-01-17 0 5.490 5.470 5.490 5.470 5.500 18,000 98,840 5.4911 5.381 5.361 5.381 5.361 5.391 18,364 5.3821 0.00%
2007-01-16 0 5.490 5.450 5.500 5.450 5.490 90,000 490,920 5.4547 5.381 5.342 5.391 5.342 5.381 91,822 5.3464 0.92%
2007-01-15 0 5.440 5.420 5.450 5.420 5.440 130,000 705,880 5.4298 5.332 5.312 5.342 5.312 5.332 132,632 5.3221 0.00%
2007-01-12 0 5.440 5.440 5.450 5.440 5.490 542,000 2,958,820 5.4591 5.332 5.332 5.342 5.332 5.381 552,975 5.3507 -0.18%
2007-01-11 0 5.450 5.450 5.460 5.450 5.450 296,000 1,613,200 5.4500 5.342 5.342 5.352 5.342 5.342 301,994 5.3418 0.55%
2007-01-10 0 5.420 5.420 5.430 5.420 5.450 760,000 4,130,440 5.4348 5.312 5.312 5.322 5.312 5.342 775,389 5.3269 -0.18%
2007-01-09 0 5.430 5.410 5.420 5.410 5.450 74,000 401,420 5.4246 5.322 5.303 5.312 5.303 5.342 75,498 5.3169 0.56%
2007-01-08 0 5.400 5.400 5.420 5.400 5.430 200,000 1,081,320 5.4066 5.293 5.293 5.312 5.293 5.322 204,050 5.2993 -0.18%
2007-01-05 0 5.410 5.410 5.420 5.410 5.410 36,000 194,760 5.4100 5.303 5.303 5.312 5.303 5.303 36,729 5.3026 0.00%
2007-01-04 0 5.410 5.410 5.450 5.400 5.430 506,000 2,736,820 5.4087 5.303 5.303 5.342 5.293 5.322 516,246 5.3014 -0.37%
2007-01-03 0 5.430 5.400 5.450 5.350 5.430 306,000 1,652,740 5.4011 5.322 5.293 5.342 5.244 5.322 312,196 5.2939 0.56%
2007-01-02 0 5.400 5.400 5.410 5.400 5.440 564,000 3,047,340 5.4031 5.293 5.293 5.303 5.293 5.332 575,420 5.2958 -0.92%
2006-12-29 0 5.450 5.410 5.450 5.400 5.450 178,000 963,880 5.4151 5.342 5.303 5.342 5.293 5.342 181,604 5.3076 0.74%
2006-12-28 0 5.410 5.410 5.450 5.300 5.430 354,000 1,902,480 5.3742 5.303 5.303 5.342 5.195 5.322 361,168 5.2676 2.08%
2006-12-27 0 5.300 5.300 5.320 5.250 5.350 86,000 455,800 5.3000 5.195 5.195 5.214 5.146 5.244 87,741 5.1948 0.00%
2006-12-22 0 5.300 5.290 5.350 5.300 5.350 158,000 838,600 5.3076 5.195 5.185 5.244 5.195 5.244 161,199 5.2023 0.19%
2006-12-21 0 5.290 5.290 5.350 5.290 5.300 44,000 232,960 5.2945 5.185 5.185 5.244 5.185 5.195 44,891 5.1895 0.19%
2006-12-20 0 5.280 5.280 5.370 5.280 5.380 396,000 2,112,360 5.3342 5.175 5.175 5.263 5.175 5.273 404,019 5.2284 -2.22%
2006-12-19 0 5.400 5.320 5.400 5.300 5.400 220,000 1,170,060 5.3185 5.293 5.214 5.293 5.195 5.293 224,455 5.2129 0.00%
2006-12-18 0 5.400 5.320 5.400 5.400 5.400 20,000 108,000 5.4000 5.293 5.214 5.293 5.293 5.293 20,405 5.2928 0.00%
2006-12-15 0 5.400 5.350 5.430 5.300 5.400 184,000 991,200 5.3870 5.293 5.244 5.322 5.195 5.293 187,726 5.2800 2.27%
2006-12-14 0 5.280 5.260 5.300 5.260 5.280 36,000 189,880 5.2744 5.175 5.156 5.195 5.156 5.175 36,729 5.1698 0.34%
2006-12-13 0 5.380 5.320 5.380 5.380 5.380 4,000 21,520 5.3800 5.158 5.100 5.158 5.158 5.158 4,173 5.1576 0.37%
2006-12-12 0 5.360 5.360 5.390 5.360 5.400 60,000 323,240 5.3873 5.138 5.138 5.167 5.138 5.177 62,588 5.1646 -0.74%
2006-12-11 0 5.400 5.400 5.450 5.400 5.450 62,000 337,800 5.4484 5.177 5.177 5.225 5.177 5.225 64,674 5.2231 0.00%
2006-12-08 0 5.400 5.400 5.440 5.400 5.450 100,000 542,360 5.4236 5.177 5.177 5.215 5.177 5.225 104,313 5.1994 1.31%
2006-12-07 0 5.330 5.330 5.390 5.330 5.430 148,000 796,360 5.3808 5.110 5.110 5.167 5.110 5.205 154,383 5.1583 -0.93%
2006-12-06 0 5.380 5.310 5.400 5.280 5.440 108,000 579,440 5.3652 5.158 5.090 5.177 5.062 5.215 112,658 5.1434 1.89%
2006-12-05 0 5.280 5.280 5.350 5.190 5.300 205,000 1,072,450 5.2315 5.062 5.062 5.129 4.975 5.081 213,841 5.0152 1.93%
2006-12-04 0 5.180 5.160 5.280 5.180 5.180 20,000 103,600 5.1800 4.966 4.947 5.062 4.966 4.966 20,863 4.9658 -1.89%
2006-12-01 0 5.280 5.250 5.340 5.250 5.350 216,000 1,140,100 5.2782 5.062 5.033 5.119 5.033 5.129 225,316 5.0600 -1.49%
2006-11-30 0 5.360 5.360 5.400 5.350 5.350 50,000 267,500 5.3500 5.138 5.138 5.177 5.129 5.129 52,156 5.1288 0.00%
2006-11-29 0 5.360 5.260 5.360 5.360 5.440 52,000 281,620 5.4158 5.138 5.043 5.138 5.138 5.215 54,243 5.1919 -0.19%
2006-11-28 0 5.370 5.370 5.380 5.370 5.500 56,000 304,420 5.4361 5.148 5.148 5.158 5.148 5.273 58,415 5.2113 -2.36%
2006-11-27 0 5.500 5.470 5.580 5.470 5.580 818,000 4,494,260 5.4942 5.273 5.244 5.349 5.244 5.349 853,279 5.2670 -2.83%
2006-11-24 0 5.660 5.660 5.670 5.610 5.800 662,000 3,755,380 5.6728 5.426 5.426 5.436 5.378 5.560 690,551 5.4382 -2.08%
2006-11-23 0 5.780 5.760 5.820 5.560 5.950 908,000 5,238,120 5.7689 5.541 5.522 5.579 5.330 5.704 947,160 5.5303 3.40%
2006-11-22 0 5.590 5.580 5.590 5.500 5.590 194,000 1,076,220 5.5475 5.359 5.349 5.359 5.273 5.359 202,367 5.3182 1.08%
2006-11-21 0 5.530 5.520 5.690 5.530 5.560 62,000 343,600 5.5419 5.301 5.292 5.455 5.301 5.330 64,674 5.3128 -0.54%
2006-11-20 0 5.560 5.530 5.560 5.470 5.560 100,000 551,840 5.5184 5.330 5.301 5.330 5.244 5.330 104,313 5.2902 1.09%
2006-11-17 0 5.500 5.490 5.530 5.480 5.500 84,000 461,540 5.4945 5.273 5.263 5.301 5.253 5.273 87,623 5.2674 0.00%
2006-11-16 0 5.500 5.470 5.500 5.470 5.510 78,000 428,760 5.4969 5.273 5.244 5.273 5.244 5.282 81,364 5.2697 -1.43%
2006-11-15 0 5.580 5.490 5.580 5.500 5.590 118,000 650,960 5.5166 5.349 5.263 5.349 5.273 5.359 123,089 5.2885 1.45%
2006-11-14 0 5.500 5.500 5.530 5.500 5.530 156,000 858,660 5.5042 5.273 5.273 5.301 5.273 5.301 162,728 5.2767 -1.26%
2006-11-13 0 5.570 5.570 5.650 5.510 5.660 136,000 761,480 5.5991 5.340 5.340 5.416 5.282 5.426 141,865 5.3676 -2.28%
2006-11-10 0 5.700 5.620 5.700 5.460 5.700 94,000 527,060 5.6070 5.464 5.388 5.464 5.234 5.464 98,054 5.3752 0.00%
2006-11-09 0 5.700 5.700 5.800 5.460 5.700 280,000 1,551,120 5.5397 5.464 5.464 5.560 5.234 5.464 292,076 5.3107 4.20%
2006-11-08 0 5.470 5.470 5.500 5.450 5.520 94,000 516,020 5.4896 5.244 5.244 5.273 5.225 5.292 98,054 5.2626 -0.55%
2006-11-07 0 5.500 5.460 5.500 5.440 5.500 262,000 1,432,020 5.4657 5.273 5.234 5.273 5.215 5.273 273,300 5.2397 1.48%
2006-11-06 0 5.420 5.420 5.450 5.420 5.500 258,000 1,406,620 5.4520 5.196 5.196 5.225 5.196 5.273 269,127 5.2266 0.00%
2006-11-03 0 5.420 5.400 5.420 5.420 5.450 176,000 956,820 5.4365 5.196 5.177 5.196 5.196 5.225 183,591 5.2117 -0.55%
2006-11-02 0 5.450 5.580 5.600 5.450 5.480 78,000 425,860 5.4597 5.225 5.349 5.368 5.225 5.253 81,364 5.2340 -0.37%
2006-11-01 0 5.470 5.520 5.600 5.450 5.600 60,000 329,900 5.4983 5.244 5.292 5.368 5.225 5.368 62,588 5.2710 -0.18%
2006-10-31 0 5.480 5.400 5.480 5.410 5.480 52,000 282,940 5.4412 5.253 5.177 5.253 5.186 5.253 54,243 5.2162 1.48%
2006-10-27 0 5.400 5.400 5.500 5.400 5.500 86,000 470,940 5.4760 5.177 5.177 5.273 5.177 5.273 89,709 5.2496 -1.82%
2006-10-26 0 5.500 5.500 5.530 5.430 5.500 122,000 669,340 5.4864 5.273 5.273 5.301 5.205 5.273 127,262 5.2596 0.00%
2006-10-25 0 5.500 5.500 5.530 5.400 5.600 212,000 1,173,400 5.5349 5.273 5.273 5.301 5.177 5.368 221,143 5.3061 0.00%
2006-10-24 0 5.500 5.420 5.550 5.500 5.510 44,000 242,140 5.5032 5.273 5.196 5.321 5.273 5.282 45,898 5.2757 -0.36%
2006-10-23 0 5.520 5.510 5.550 5.520 5.550 54,000 298,200 5.5222 5.292 5.282 5.321 5.292 5.321 56,329 5.2939 -0.54%
2006-10-20 0 5.550 5.550 5.600 5.550 5.550 40,000 222,000 5.5500 5.321 5.321 5.368 5.321 5.321 41,725 5.3205 0.00%
2006-10-19 0 5.550 5.500 5.640 5.550 5.640 96,000 536,460 5.5881 5.321 5.273 5.407 5.321 5.407 100,140 5.3571 -0.89%
2006-10-18 0 5.600 5.600 5.640 5.600 5.640 32,000 179,680 5.6150 5.368 5.368 5.407 5.368 5.407 33,380 5.3828 0.00%
2006-10-17 0 5.600 5.600 5.650 5.600 5.650 128,000 719,380 5.6202 5.368 5.368 5.416 5.368 5.416 133,520 5.3878 -0.18%
2006-10-16 0 5.610 5.610 5.740 5.600 5.650 122,000 684,460 5.6103 5.378 5.378 5.503 5.368 5.416 127,262 5.3784 -1.58%
2006-10-13 0 5.700 5.680 5.700 5.660 5.700 70,000 397,780 5.6826 5.464 5.445 5.464 5.426 5.464 73,019 5.4476 1.06%
2006-10-12 0 5.640 5.630 5.700 5.600 5.650 82,000 460,940 5.6212 5.407 5.397 5.464 5.368 5.416 85,536 5.3888 -1.05%
2006-10-11 0 5.700 5.650 5.750 5.650 5.750 64,000 363,900 5.6859 5.464 5.416 5.512 5.416 5.512 66,760 5.4509 0.00%
2006-10-10 0 5.700 5.610 5.750 5.620 5.700 4,030,000 22,889,820 5.6799 5.464 5.378 5.512 5.388 5.464 4,203,806 5.4450 0.35%
2006-10-09 0 5.680 5.650 5.700 5.650 5.680 50,000 283,260 5.6652 5.445 5.416 5.464 5.416 5.445 52,156 5.4310 0.00%
2006-10-06 0 5.680 5.650 5.690 5.680 5.750 116,755 668,503 5.7257 5.445 5.416 5.455 5.445 5.512 121,790 5.4890 -1.22%
2006-10-05 0 5.750 5.750 5.780 5.650 5.780 130,000 743,560 5.7197 5.512 5.512 5.541 5.416 5.541 135,607 5.4832 0.88%
2006-10-04 0 5.700 5.650 5.700 5.700 5.700 14,000 79,800 5.7000 5.464 5.416 5.464 5.464 5.464 14,604 5.4643 0.00%
2006-10-03 0 5.700 5.660 5.750 5.650 5.700 180,000 1,020,800 5.6711 5.464 5.426 5.512 5.416 5.464 187,763 5.4366 1.79%
2006-09-29 0 5.600 5.550 5.690 5.500 5.650 472,000 2,626,300 5.5642 5.368 5.321 5.455 5.273 5.416 492,356 5.3341 0.90%
2006-09-28 0 5.550 5.530 5.650 5.500 5.650 70,000 387,000 5.5286 5.321 5.301 5.416 5.273 5.416 73,019 5.3000 1.09%
2006-09-27 0 5.490 5.450 5.500 5.400 5.500 136,000 741,580 5.4528 5.263 5.225 5.273 5.177 5.273 141,865 5.2273 2.62%
2006-09-26 0 5.350 5.300 5.470 5.350 5.400 32,000 172,000 5.3750 5.129 5.081 5.244 5.129 5.177 33,380 5.1528 -2.73%
2006-09-25 0 5.500 5.480 5.550 5.500 5.550 46,000 253,100 5.5022 5.273 5.253 5.321 5.273 5.321 47,984 5.2747 -0.90%
2006-09-22 0 5.550 5.500 5.550 5.560 5.580 24,000 133,840 5.5767 5.321 5.273 5.321 5.330 5.349 25,035 5.3461 -0.18%
2006-09-21 0 5.560 5.560 5.630 5.560 5.610 40,000 223,400 5.5850 5.330 5.330 5.397 5.330 5.378 41,725 5.3541 -0.89%
2006-09-20 0 5.610 5.560 5.650 5.560 5.610 24,000 133,740 5.5725 5.378 5.330 5.416 5.330 5.378 25,035 5.3421 -0.71%
2006-09-19 0 5.650 5.610 5.650 5.610 5.650 66,000 371,640 5.6309 5.416 5.378 5.416 5.378 5.416 68,846 5.3981 0.36%
2006-09-18 0 5.630 5.620 5.680 5.600 5.630 116,000 651,120 5.6131 5.397 5.388 5.445 5.368 5.397 121,003 5.3810 0.54%
2006-09-15 0 5.600 5.570 5.600 5.570 5.600 54,000 301,800 5.5889 5.368 5.340 5.368 5.340 5.368 56,329 5.3578 0.00%
2006-09-14 0 5.600 5.590 5.640 5.600 5.640 52,000 291,800 5.6115 5.368 5.359 5.407 5.368 5.407 54,243 5.3795 -0.71%
2006-09-13 0 5.640 5.620 5.640 5.600 5.640 156,000 875,080 5.6095 5.407 5.388 5.407 5.368 5.407 162,728 5.3776 1.44%
2006-09-12 0 5.560 5.560 5.600 5.560 5.670 134,000 751,380 5.6073 5.330 5.330 5.368 5.330 5.436 139,779 5.3755 -1.59%
2006-09-11 0 5.650 5.600 5.650 5.650 5.770 73,200 416,080 5.6842 5.416 5.368 5.416 5.416 5.531 76,357 5.4491 -2.25%
2006-09-08 0 5.780 5.780 5.790 5.750 5.780 64,000 368,780 5.7622 5.541 5.541 5.551 5.512 5.541 66,760 5.5240 0.17%
2006-09-07 0 5.770 5.770 5.800 5.750 5.800 130,000 750,920 5.7763 5.531 5.531 5.560 5.512 5.560 135,607 5.5375 -0.52%
2006-09-06 0 5.800 5.800 5.830 5.790 5.850 122,000 709,920 5.8190 5.560 5.560 5.589 5.551 5.608 127,262 5.5784 -0.85%
2006-09-05 0 5.850 5.830 5.850 5.850 5.850 68,000 397,800 5.8500 5.608 5.589 5.608 5.608 5.608 70,933 5.6081 0.00%
2006-09-04 0 5.850 5.820 5.860 5.800 5.900 144,000 836,600 5.8097 5.608 5.579 5.618 5.560 5.656 150,210 5.5695 -0.85%
2006-09-01 0 5.900 5.890 5.920 5.880 5.930 124,000 732,100 5.9040 5.656 5.646 5.675 5.637 5.685 129,348 5.6599 0.85%
2006-08-31 0 5.850 5.830 5.900 5.850 5.900 106,000 621,000 5.8585 5.608 5.589 5.656 5.608 5.656 110,572 5.6163 0.00%
2006-08-30 0 5.850 5.850 5.900 5.850 5.850 20,000 117,000 5.8500 5.608 5.608 5.656 5.608 5.608 20,863 5.6081 -1.52%
2006-08-29 0 5.940 5.900 5.940 5.900 5.950 12,000 71,080 5.9233 5.694 5.656 5.694 5.656 5.704 12,518 5.6784 -0.17%
2006-08-28 0 5.950 5.930 5.950 5.940 5.950 94,000 559,020 5.9470 5.704 5.685 5.704 5.694 5.704 98,054 5.7011 0.17%
2006-08-25 0 5.940 5.940 5.950 5.940 6.000 166,000 992,520 5.9790 5.694 5.694 5.704 5.694 5.752 173,159 5.7318 0.00%
2006-08-24 0 5.940 5.910 5.950 5.920 5.950 110,000 653,600 5.9418 5.694 5.666 5.704 5.675 5.704 114,744 5.6962 0.17%
2006-08-23 0 5.930 5.900 5.940 5.900 5.930 38,000 224,500 5.9079 5.685 5.656 5.694 5.656 5.685 39,639 5.6636 0.51%
2006-08-22 0 5.900 5.880 5.920 5.850 5.900 48,000 283,100 5.8979 5.656 5.637 5.675 5.608 5.656 50,070 5.6541 -0.84%
2006-08-21 0 5.950 5.900 5.980 5.950 5.950 80,000 476,000 5.9500 5.704 5.656 5.733 5.704 5.704 83,450 5.7040 0.00%
2006-08-18 0 5.950 5.900 5.950 5.900 5.980 61,000 361,110 5.9198 5.704 5.656 5.704 5.656 5.733 63,631 5.6751 0.85%
2006-08-17 0 5.900 5.800 5.970 5.900 5.910 74,000 436,640 5.9005 5.656 5.560 5.723 5.656 5.666 77,191 5.6566 -0.84%
2006-08-16 0 5.950 5.950 5.990 5.950 6.000 168,000 1,004,360 5.9783 5.704 5.704 5.742 5.704 5.752 175,245 5.7312 -0.34%
2006-08-15 0 5.970 5.970 6.000 5.950 6.000 70,000 416,600 5.9514 5.723 5.723 5.752 5.704 5.752 73,019 5.7054 -0.50%
2006-08-14 0 6.000 5.920 6.000 6.000 6.000 50,000 300,000 6.0000 5.752 5.675 5.752 5.752 5.752 52,156 5.7519 0.00%
2006-08-11 0 6.000 5.950 6.000 6.000 6.000 86,000 516,000 6.0000 5.752 5.704 5.752 5.752 5.752 89,709 5.7519 0.33%
2006-08-10 0 5.980 5.870 5.980 5.850 6.000 40,000 237,200 5.9300 5.733 5.627 5.733 5.608 5.752 41,725 5.6848 1.36%
2006-08-09 0 5.900 5.900 5.930 5.900 5.910 160,000 944,700 5.9044 5.656 5.656 5.685 5.656 5.666 166,900 5.6603 -0.17%
2006-08-08 0 5.910 5.910 5.950 5.910 5.950 94,000 559,220 5.9491 5.666 5.666 5.704 5.666 5.704 98,054 5.7032 -1.50%
2006-08-07 0 6.000 5.960 6.050 5.850 6.100 188,000 1,141,900 6.0739 5.752 5.714 5.800 5.608 5.848 196,108 5.8228 -1.64%
2006-08-04 0 6.100 6.000 6.110 6.050 6.150 194,000 1,182,080 6.0932 5.848 5.752 5.857 5.800 5.896 202,367 5.8413 -1.29%
2006-08-03 0 6.180 6.140 6.180 6.100 6.180 108,000 660,180 6.1128 5.924 5.886 5.924 5.848 5.924 112,658 5.8600 -0.32%
2006-08-02 0 6.200 6.150 6.240 6.150 6.250 82,000 508,900 6.2061 5.944 5.896 5.982 5.896 5.992 85,536 5.9495 1.64%
2006-08-01 0 6.100 6.100 6.130 6.050 6.100 120,000 731,120 6.0927 5.848 5.848 5.877 5.800 5.848 125,175 5.8408 0.83%
2006-07-31 0 6.050 6.000 6.100 5.810 6.050 98,000 584,700 5.9663 5.800 5.752 5.848 5.570 5.800 102,227 5.7196 -1.14%
2006-07-28 0 6.120 6.110 6.150 6.070 6.250 252,000 1,560,300 6.1917 5.867 5.857 5.896 5.819 5.992 262,868 5.9357 0.00%
2006-07-27 0 6.120 6.050 6.140 6.030 6.120 200,000 1,212,740 6.0637 5.867 5.800 5.886 5.781 5.867 208,626 5.8130 2.00%
2006-07-26 0 6.000 6.000 6.050 5.950 6.050 208,000 1,244,600 5.9837 5.752 5.752 5.800 5.704 5.800 216,971 5.7363 2.56%
2006-07-25 0 5.850 5.850 5.900 5.850 5.850 70,000 409,500 5.8500 5.608 5.608 5.656 5.608 5.608 73,019 5.6081 0.00%
2006-07-24 0 5.850 5.840 5.940 5.850 5.850 2,000 11,700 5.8500 5.608 5.599 5.694 5.608 5.608 2,086 5.6081 0.00%
2006-07-21 0 5.850 5.750 5.850 5.750 5.850 214,000 1,241,400 5.8009 5.608 5.512 5.608 5.512 5.608 223,229 5.5611 0.00%
2006-07-20 0 5.850 5.850 5.900 5.750 5.850 100,000 580,900 5.8090 5.608 5.608 5.656 5.512 5.608 104,313 5.5688 2.63%
2006-07-19 0 5.700 5.700 5.750 5.600 5.700 94,000 533,300 5.6734 5.464 5.464 5.512 5.368 5.464 98,054 5.4388 2.70%
2006-07-18 0 5.550 5.500 5.650 5.500 5.550 82,000 451,500 5.5061 5.321 5.273 5.416 5.273 5.321 85,536 5.2784 0.91%
2006-07-17 0 5.500 5.500 5.550 5.450 5.550 146,000 804,100 5.5075 5.273 5.273 5.321 5.225 5.321 152,297 5.2798 -0.90%
2006-07-14 0 5.550 5.500 5.550 5.400 5.700 286,000 1,590,000 5.5594 5.321 5.273 5.321 5.177 5.464 298,335 5.3296 2.78%
2006-07-13 0 5.400 5.250 5.400 5.450 5.450 26,000 141,700 5.4500 5.177 5.033 5.177 5.225 5.225 27,121 5.2247 1.89%
2006-07-12 0 5.300 5.250 5.300 5.200 5.300 72,000 378,600 5.2583 5.081 5.033 5.081 4.985 5.081 75,105 5.0409 0.00%
2006-07-11 0 5.300 5.250 5.500 5.300 5.300 10,000 53,000 5.3000 5.081 5.033 5.273 5.081 5.081 10,431 5.0809 0.00%
2006-07-10 0 5.300 5.300 5.500 5.100 5.300 18,000 94,900 5.2722 5.081 5.081 5.273 4.889 5.081 18,776 5.0542 0.00%
2006-07-07 0 5.300 5.300 5.500 - - 0 0 - 5.081 5.081 5.273 - - 0 - 0.00%
2006-07-06 0 5.300 5.200 5.350 5.300 5.350 14,000 74,400 5.3143 5.081 4.985 5.129 5.081 5.129 14,604 5.0946 -1.85%
2006-07-05 0 5.400 5.300 5.400 5.400 5.400 6,000 32,400 5.4000 5.177 5.081 5.177 5.177 5.177 6,259 5.1767 0.00%
2006-07-04 0 5.400 5.300 5.400 5.400 5.400 20,000 108,000 5.4000 5.177 5.081 5.177 5.177 5.177 20,863 5.1767 0.00%
2006-07-03 0 5.400 5.300 5.500 5.400 5.550 66,000 364,600 5.5242 5.177 5.081 5.273 5.177 5.321 68,846 5.2958 1.89%
2006-06-30 0 5.300 5.300 5.500 - - 0 0 - 5.081 5.081 5.273 - - 0 - 1.92%
2006-06-29 0 5.200 5.200 5.400 5.100 5.300 24,000 125,400 5.2250 4.985 4.985 5.177 4.889 5.081 25,035 5.0090 0.97%
2006-06-28 0 5.150 5.150 5.300 5.150 5.150 10,000 51,500 5.1500 4.937 4.937 5.081 4.937 4.937 10,431 4.9371 -2.83%
2006-06-27 0 5.300 5.250 5.300 5.150 5.300 30,000 157,600 5.2533 5.081 5.033 5.081 4.937 5.081 31,294 5.0361 3.92%
2006-06-26 0 5.100 5.100 5.300 5.100 5.100 18,000 91,800 5.1000 4.889 4.889 5.081 4.889 4.889 18,776 4.8891 0.00%
2006-06-23 0 5.100 5.050 5.350 5.050 5.100 872,000 4,375,200 5.0174 4.889 4.841 5.129 4.841 4.889 909,608 4.8100 2.00%
2006-06-22 0 5.000 5.000 5.200 5.000 5.000 44,000 220,000 5.0000 4.793 4.793 4.985 4.793 4.793 45,898 4.7933 0.00%
2006-06-21 0 5.000 4.975 5.100 5.000 5.100 94,450 472,805 5.0059 4.793 4.769 4.889 4.793 4.889 98,523 4.7989 0.00%
2006-06-20 0 5.000 4.975 5.050 5.000 5.300 82,000 415,200 5.0634 4.793 4.769 4.841 4.793 5.081 85,536 4.8541 0.00%
2006-06-19 0 5.000 5.000 5.200 5.000 5.000 10,000 50,000 5.0000 4.793 4.793 4.985 4.793 4.793 10,431 4.7933 0.00%
2006-06-16 0 5.000 4.975 5.000 4.975 5.000 40,000 199,950 4.9988 4.793 4.769 4.793 4.769 4.793 41,725 4.7921 0.00%
2006-06-15 0 5.000 5.000 5.100 4.900 5.000 92,000 456,650 4.9636 4.793 4.793 4.889 4.697 4.793 95,968 4.7584 3.63%
2006-06-14 0 4.825 4.800 4.900 4.825 4.900 104,000 505,250 4.8582 4.626 4.602 4.697 4.626 4.697 108,485 4.6573 -1.03%
2006-06-13 0 4.875 4.850 5.000 4.850 4.950 86,000 420,750 4.8924 4.673 4.649 4.793 4.649 4.745 89,709 4.6902 -6.25%
2006-06-12 0 5.200 4.975 5.200 5.200 5.200 10,000 52,000 5.2000 4.985 4.769 4.985 4.985 4.985 10,431 4.9850 0.00%
2006-06-09 0 5.200 5.200 5.250 5.100 5.200 36,000 186,800 5.1889 4.985 4.985 5.033 4.889 4.985 37,553 4.9744 4.00%
2006-06-08 0 5.000 5.000 5.100 4.950 5.200 252,000 1,270,300 5.0409 4.793 4.793 4.889 4.745 4.985 262,868 4.8325 -5.66%
2006-06-07 0 5.300 5.250 5.400 5.300 5.800 227,000 1,250,200 5.5075 5.081 5.033 5.177 5.081 5.560 236,790 5.2798 -3.64%
2006-06-06 1 - - - - - 0 0 - 5.273 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 5.273 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 5.273 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 5.273 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 5.273 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 5.273 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 5.273 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 5.273 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 5.273 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 5.273 - - - - 0 - 0.00%
2006-05-22 0 5.500 5.000 5.700 5.500 5.750 148,000 836,300 5.6507 5.273 4.793 5.464 5.273 5.512 154,383 5.4170 -5.17%
2006-05-19 0 5.800 5.800 5.900 5.750 5.850 22,000 127,900 5.8136 5.560 5.560 5.656 5.512 5.608 22,949 5.5733 0.00%
2006-05-18 0 5.800 5.700 5.800 5.750 5.800 122,000 703,400 5.7656 5.560 5.464 5.560 5.512 5.560 127,262 5.5272 0.87%
2006-05-17 0 5.750 5.750 5.800 - - 0 0 - 5.512 5.512 5.560 - - 0 - 0.88%
2006-05-16 0 5.700 5.700 5.800 5.700 5.800 68,000 391,400 5.7559 5.464 5.464 5.560 5.464 5.560 70,933 5.5179 -4.20%
2006-05-15 0 5.950 5.700 5.950 5.600 5.950 284,000 1,645,400 5.7937 5.704 5.464 5.704 5.368 5.704 296,248 5.5541 1.71%
2006-05-12 0 5.850 5.700 5.850 5.650 5.850 114,000 650,400 5.7053 5.608 5.464 5.608 5.416 5.608 118,917 5.4694 0.86%
2006-05-11 0 5.800 5.700 5.850 5.700 5.850 266,000 1,542,100 5.7974 5.560 5.464 5.608 5.464 5.608 277,472 5.5577 1.52%
2006-05-10 0 5.750 5.700 5.750 5.600 5.750 34,000 194,200 5.7118 5.477 5.429 5.477 5.334 5.477 35,696 5.4404 2.68%
2006-05-09 0 5.600 5.600 5.700 5.500 5.850 520,000 2,940,700 5.6552 5.334 5.334 5.429 5.239 5.572 545,940 5.3865 -4.27%
2006-05-08 0 5.850 5.750 5.850 5.750 5.850 316,000 1,835,200 5.8076 5.572 5.477 5.572 5.477 5.572 331,763 5.5317 -0.85%
2006-05-04 0 5.900 5.900 6.000 5.900 6.000 284,000 1,682,800 5.9254 5.620 5.620 5.715 5.620 5.715 298,167 5.6438 0.00%
2006-05-03 0 5.900 5.900 5.950 5.700 6.050 586,000 3,441,300 5.8725 5.620 5.620 5.667 5.429 5.763 615,232 5.5935 -0.84%
2006-05-02 0 5.950 5.950 6.000 5.800 6.050 464,000 2,728,500 5.8804 5.667 5.667 5.715 5.524 5.763 487,146 5.6010 -2.46%
2006-04-28 0 6.100 6.050 6.100 5.700 6.150 626,000 3,742,600 5.9786 5.810 5.763 5.810 5.429 5.858 657,227 5.6945 5.17%
2006-04-27 0 5.800 5.800 5.850 5.550 5.800 1,166,000 6,561,900 5.6277 5.524 5.524 5.572 5.286 5.524 1,224,164 5.3603 4.50%
2006-04-26 0 5.550 5.550 5.600 5.400 5.550 446,000 2,445,000 5.4821 5.286 5.286 5.334 5.143 5.286 468,248 5.2216 5.71%
2006-04-25 0 5.250 5.250 5.350 5.200 5.450 764,000 4,058,300 5.3119 5.001 5.001 5.096 4.953 5.191 802,111 5.0595 -1.87%
2006-04-24 0 5.350 5.350 5.400 4.850 5.400 2,358,000 11,749,100 4.9827 5.096 5.096 5.143 4.620 5.143 2,475,626 4.7459 10.31%
2006-04-21 0 4.850 4.850 4.900 4.725 4.975 1,936,000 9,346,400 4.8277 4.620 4.620 4.667 4.500 4.739 2,032,575 4.5983 2.11%
2006-04-20 0 4.750 4.725 4.800 4.750 4.750 254,000 1,206,500 4.7500 4.524 4.500 4.572 4.524 4.524 266,670 4.5243 -0.52%
2006-04-19 0 4.775 4.750 4.775 4.750 4.900 94,000 451,700 4.8053 4.548 4.524 4.548 4.524 4.667 98,689 4.5770 0.53%
2006-04-18 0 4.750 4.700 4.775 4.700 4.750 142,000 672,150 4.7335 4.524 4.477 4.548 4.477 4.524 149,083 4.5085 1.60%
2006-04-13 0 4.675 4.650 4.700 4.650 4.675 264,000 1,233,150 4.6710 4.453 4.429 4.477 4.429 4.453 277,169 4.4491 0.00%
2006-04-12 0 4.675 4.650 4.700 4.675 4.750 162,000 758,100 4.6796 4.453 4.429 4.477 4.453 4.524 170,081 4.4573 0.00%
2006-04-11 0 4.675 4.650 4.675 4.650 4.725 532,000 2,487,700 4.6761 4.453 4.429 4.453 4.429 4.500 558,538 4.4539 -0.53%
2006-04-10 0 4.700 4.650 4.700 4.650 4.750 250,000 1,175,500 4.7020 4.477 4.429 4.477 4.429 4.524 262,471 4.4786 0.00%
2006-04-07 0 4.700 4.650 4.700 4.700 4.800 188,000 890,000 4.7340 4.477 4.429 4.477 4.477 4.572 197,378 4.5091 -1.05%
2006-04-06 0 4.750 4.750 4.775 4.725 4.775 786,000 3,734,700 4.7515 4.524 4.524 4.548 4.500 4.548 825,209 4.5258 1.06%
2006-04-04 0 4.700 4.700 4.725 4.700 4.750 180,000 850,700 4.7261 4.477 4.477 4.500 4.477 4.524 188,979 4.5016 -1.05%
2006-04-03 0 4.750 4.750 4.775 4.675 4.775 462,000 2,190,650 4.7417 4.524 4.524 4.548 4.453 4.548 485,046 4.5164 1.06%
2006-03-31 0 4.700 4.650 4.750 4.650 4.750 108,000 510,400 4.7259 4.477 4.429 4.524 4.429 4.524 113,387 4.5014 -1.05%
2006-03-30 0 4.750 4.675 4.750 - - 0 0 - 4.524 4.453 4.524 - - 0 - 0.00%
2006-03-29 0 4.750 4.675 4.750 4.675 4.750 68,000 321,000 4.7206 4.524 4.453 4.524 4.453 4.524 71,392 4.4963 1.06%
2006-03-28 0 4.700 4.700 4.750 4.700 4.725 42,000 197,500 4.7024 4.477 4.477 4.524 4.477 4.500 44,095 4.4790 -1.05%
2006-03-27 0 4.750 4.700 4.750 4.550 4.775 48,000 223,250 4.6510 4.524 4.477 4.524 4.334 4.548 50,394 4.4301 2.15%
2006-03-24 0 4.650 4.625 4.650 4.625 4.650 54,000 250,650 4.6417 4.429 4.405 4.429 4.405 4.429 56,694 4.4211 0.00%
2006-03-23 0 4.650 4.650 4.725 4.625 4.625 42,000 194,250 4.6250 4.429 4.429 4.500 4.405 4.405 44,095 4.4052 -1.59%
2006-03-22 0 4.725 4.600 4.750 4.600 4.725 24,000 111,900 4.6625 4.500 4.381 4.524 4.381 4.500 25,197 4.4410 1.07%
2006-03-21 0 4.675 4.650 4.700 4.675 4.700 70,000 328,250 4.6893 4.453 4.429 4.477 4.453 4.477 73,492 4.4665 -1.58%
2006-03-20 0 4.750 4.700 4.775 - - 0 0 - 4.524 4.477 4.548 - - 0 - 0.00%
2006-03-17 0 4.750 4.725 4.775 4.725 4.750 20,000 94,850 4.7425 4.524 4.500 4.548 4.500 4.524 20,998 4.5172 0.53%
2006-03-16 0 4.725 4.700 4.750 4.725 4.725 10,000 47,250 4.7250 4.500 4.477 4.524 4.500 4.500 10,499 4.5005 -0.53%
2006-03-15 0 4.750 4.750 4.775 4.750 4.800 216,000 1,036,400 4.7981 4.524 4.524 4.548 4.524 4.572 226,775 4.5702 1.60%
2006-03-14 0 4.675 4.675 4.775 4.650 4.775 134,000 628,850 4.6929 4.453 4.453 4.548 4.429 4.548 140,684 4.4699 -0.53%
2006-03-13 0 4.700 4.650 4.700 4.700 4.800 150,000 715,500 4.7700 4.477 4.429 4.477 4.477 4.572 157,483 4.5434 -2.08%
2006-03-10 0 4.800 4.700 4.800 4.800 4.850 250,000 1,200,550 4.8022 4.572 4.477 4.572 4.572 4.620 262,471 4.5740 -2.54%
2006-03-09 0 4.925 4.775 4.925 4.700 4.925 80,000 381,500 4.7688 4.691 4.548 4.691 4.477 4.691 83,991 4.5422 4.23%
2006-03-08 0 4.725 4.650 4.725 4.550 4.725 98,000 455,150 4.6444 4.500 4.429 4.500 4.334 4.500 102,889 4.4237 1.07%
2006-03-07 0 4.675 4.675 4.725 4.650 4.650 4,000 18,600 4.6500 4.453 4.453 4.500 4.429 4.429 4,200 4.4291 -1.06%
2006-03-06 0 4.725 4.725 4.800 4.725 4.750 20,000 94,750 4.7375 4.500 4.500 4.572 4.500 4.524 20,998 4.5124 -2.07%
2006-03-03 0 4.825 4.775 4.825 4.725 4.825 280,000 1,342,050 4.7930 4.596 4.548 4.596 4.500 4.596 293,967 4.5653 3.76%
2006-03-02 0 4.650 4.650 4.700 4.650 4.725 160,000 751,500 4.6969 4.429 4.429 4.477 4.429 4.500 167,981 4.4737 0.00%
2006-03-01 0 4.650 4.600 4.700 4.650 4.675 136,000 633,150 4.6555 4.429 4.381 4.477 4.429 4.453 142,784 4.4343 -1.06%
2006-02-28 0 4.700 4.650 4.700 4.625 4.750 146,000 684,000 4.6849 4.477 4.429 4.477 4.405 4.524 153,283 4.4623 0.53%
2006-02-27 0 4.675 4.675 4.700 4.650 4.800 68,000 318,900 4.6897 4.453 4.453 4.477 4.429 4.572 71,392 4.4669 0.54%
2006-02-24 0 4.650 4.600 4.700 4.650 4.700 76,000 356,350 4.6888 4.429 4.381 4.477 4.429 4.477 79,791 4.4660 0.00%
2006-02-23 0 4.650 4.625 4.675 4.550 4.650 94,000 434,700 4.6245 4.429 4.405 4.453 4.334 4.429 98,689 4.4047 1.09%
2006-02-22 0 4.600 4.550 4.650 4.500 4.675 326,000 1,489,550 4.5692 4.381 4.334 4.429 4.286 4.453 342,262 4.3521 1.66%
2006-02-21 0 4.525 4.500 4.525 4.500 4.525 108,000 486,250 4.5023 4.310 4.286 4.310 4.286 4.310 113,387 4.2884 0.56%
2006-02-20 0 4.500 4.500 4.550 4.475 4.525 180,000 811,700 4.5094 4.286 4.286 4.334 4.262 4.310 188,979 4.2952 0.00%
2006-02-17 0 4.500 4.475 4.500 4.475 4.525 300,000 1,352,150 4.5072 4.286 4.262 4.286 4.262 4.310 314,965 4.2930 -0.55%
2006-02-16 0 4.525 4.500 4.525 4.525 4.550 326,000 1,478,900 4.5365 4.310 4.286 4.310 4.310 4.334 342,262 4.3210 0.56%
2006-02-15 0 4.500 4.425 4.500 4.450 4.525 118,000 529,600 4.4881 4.286 4.215 4.286 4.239 4.310 123,886 4.2749 1.69%
2006-02-14 0 4.425 4.400 4.450 4.425 4.450 40,000 177,400 4.4350 4.215 4.191 4.239 4.215 4.239 41,995 4.2243 -0.56%
2006-02-13 0 4.450 4.425 4.450 4.400 4.475 282,000 1,252,350 4.4410 4.239 4.215 4.239 4.191 4.262 296,067 4.2300 1.71%
2006-02-10 0 4.375 4.350 4.375 4.375 4.475 158,000 697,550 4.4149 4.167 4.143 4.167 4.167 4.262 165,882 4.2051 0.00%
2006-02-09 0 4.375 4.325 4.375 4.250 4.500 684,000 2,973,500 4.3472 4.167 4.120 4.167 4.048 4.286 718,120 4.1407 -1.13%
2006-02-08 0 4.425 4.400 4.475 4.425 4.575 92,000 411,200 4.4696 4.215 4.191 4.262 4.215 4.358 96,589 4.2572 -1.67%
2006-02-07 0 4.500 4.450 4.500 4.450 4.800 680,000 3,178,250 4.6739 4.286 4.239 4.286 4.239 4.572 713,921 4.4518 -3.23%
2006-02-06 1 - - - - - 0 0 - 4.429 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 4.429 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 4.429 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 4.429 - - - - 0 - 0.00%
2006-01-27 0 4.650 4.650 4.675 4.600 4.700 132,000 612,900 4.6432 4.429 4.429 4.453 4.381 4.477 138,585 4.4226 1.09%
2006-01-26 0 4.600 4.550 4.650 4.575 4.700 146,000 671,300 4.5979 4.381 4.334 4.429 4.358 4.477 153,283 4.3795 -2.13%
2006-01-25 0 4.700 4.575 4.700 4.575 4.700 186,000 857,150 4.6083 4.477 4.358 4.477 4.358 4.477 195,278 4.3894 1.08%
2006-01-24 0 4.650 4.625 4.700 4.550 4.750 434,000 2,025,100 4.6661 4.429 4.405 4.477 4.334 4.524 455,650 4.4444 -3.13%
2006-01-23 0 4.800 4.750 4.825 4.600 4.825 744,000 3,538,250 4.7557 4.572 4.524 4.596 4.381 4.596 781,113 4.5298 3.78%
2006-01-20 0 4.625 4.600 4.650 4.625 4.700 128,000 595,700 4.6539 4.405 4.381 4.429 4.405 4.477 134,385 4.4328 0.00%
2006-01-19 0 4.625 4.625 4.675 4.600 4.725 136,000 634,900 4.6684 4.405 4.405 4.453 4.381 4.500 142,784 4.4466 -1.60%
2006-01-18 0 4.700 4.675 4.700 4.500 4.750 318,000 1,490,900 4.6884 4.477 4.453 4.477 4.286 4.524 333,863 4.4656 3.30%
2006-01-17 0 4.550 4.525 4.550 4.500 4.550 250,000 1,131,550 4.5262 4.334 4.310 4.334 4.286 4.334 262,471 4.3111 1.11%
2006-01-16 0 4.500 4.475 4.500 4.425 4.500 98,000 439,150 4.4811 4.286 4.262 4.286 4.215 4.286 102,889 4.2682 0.00%
2006-01-13 0 4.500 4.475 4.500 4.350 4.500 322,000 1,423,700 4.4214 4.286 4.262 4.286 4.143 4.286 338,063 4.2114 7.14%
2006-01-12 0 4.200 4.200 4.250 4.175 4.250 156,000 655,800 4.2038 4.000 4.000 4.048 3.977 4.048 163,782 4.0041 0.60%
2006-01-11 0 4.175 4.175 4.200 4.150 4.200 116,000 483,500 4.1681 3.977 3.977 4.000 3.953 4.000 121,787 3.9701 2.45%
2006-01-10 0 4.075 4.050 4.150 4.025 4.200 194,000 802,150 4.1348 3.881 3.858 3.953 3.834 4.000 203,677 3.9383 -2.98%
2006-01-09 0 4.200 4.175 4.200 4.175 4.350 146,000 612,000 4.1918 4.000 3.977 4.000 3.977 4.143 153,283 3.9926 1.20%
2006-01-06 0 4.150 4.150 4.200 4.000 4.225 264,000 1,094,850 4.1472 3.953 3.953 4.000 3.810 4.024 277,169 3.9501 -1.19%
2006-01-05 0 4.200 4.200 4.300 4.200 4.300 264,000 1,114,850 4.2229 4.000 4.000 4.096 4.000 4.096 277,169 4.0223 -1.75%
2006-01-04 0 4.275 4.250 4.275 4.275 4.425 86,000 372,800 4.3349 4.072 4.048 4.072 4.072 4.215 90,290 4.1289 0.00%
2006-01-03 0 4.275 4.200 4.300 4.125 4.375 292,000 1,239,700 4.2455 4.072 4.000 4.096 3.929 4.167 306,566 4.0438 4.27%
2005-12-30 1 - - - - - 0 0 - 3.905 - - - - 0 - 0.00%
2005-12-29 0 4.100 4.075 4.100 4.100 4.200 234,000 963,800 4.1188 3.905 3.881 3.905 3.905 4.000 245,673 3.9231 2.50%
2005-12-28 0 4.000 4.000 4.025 3.800 4.000 248,000 984,450 3.9696 3.810 3.810 3.834 3.619 3.810 260,371 3.7809 6.67%
2005-12-23 0 3.750 3.750 3.850 3.700 3.825 316,000 1,191,750 3.7714 3.572 3.572 3.667 3.524 3.643 331,763 3.5922 4.17%
2005-12-22 0 3.600 3.550 3.600 3.600 3.600 126,000 453,600 3.6000 3.429 3.381 3.429 3.429 3.429 132,285 3.4290 1.41%
2005-12-21 1 - - - - - 0 0 - 3.381 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 3.381 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 3.381 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 3.381 - - - - 0 - 0.00%
2005-12-15 0 3.550 3.550 3.575 3.525 3.575 170,000 603,650 3.5509 3.381 3.381 3.405 3.358 3.405 178,480 3.3822 0.00%
2005-12-14 0 3.550 3.550 3.575 3.400 3.575 268,000 950,850 3.5479 3.381 3.381 3.405 3.238 3.405 281,369 3.3794 2.31%
2005-12-13 0 3.600 3.600 3.625 3.600 3.625 98,000 353,200 3.6041 3.305 3.305 3.328 3.305 3.328 106,743 3.3089 0.00%
2005-12-12 0 3.600 3.600 3.625 3.600 3.700 112,000 405,250 3.6183 3.305 3.305 3.328 3.305 3.397 121,992 3.3219 0.70%
2005-12-09 0 3.575 3.575 3.650 3.575 3.650 56,000 201,550 3.5991 3.282 3.282 3.351 3.282 3.351 60,996 3.3043 -2.05%
2005-12-08 0 3.650 3.600 3.650 3.650 3.650 10,000 36,500 3.6500 3.351 3.305 3.351 3.351 3.351 10,892 3.3510 0.00%
2005-12-07 0 3.650 3.600 3.650 3.650 3.650 54,000 197,100 3.6500 3.351 3.305 3.351 3.351 3.351 58,818 3.3510 0.00%
2005-12-06 0 3.650 3.600 3.650 3.600 3.650 66,000 240,200 3.6394 3.351 3.305 3.351 3.305 3.351 71,888 3.3413 1.39%
2005-12-05 0 3.600 3.550 3.600 3.600 3.600 96,000 345,600 3.6000 3.305 3.259 3.305 3.305 3.305 104,565 3.3051 0.00%
2005-12-02 0 3.600 3.600 3.650 3.575 3.650 196,000 705,950 3.6018 3.305 3.305 3.351 3.282 3.351 213,486 3.3068 0.00%
2005-12-01 0 3.600 3.600 3.625 3.575 3.600 202,000 725,050 3.5894 3.305 3.305 3.328 3.282 3.305 220,022 3.2954 0.00%
2005-11-30 0 3.600 3.575 3.625 3.500 3.600 1,022,000 3,642,250 3.5638 3.305 3.282 3.328 3.213 3.305 1,113,179 3.2719 5.88%
2005-11-29 0 3.400 3.400 3.450 3.300 3.400 752,000 2,525,100 3.3578 3.122 3.122 3.167 3.030 3.122 819,091 3.0828 1.49%
2005-11-28 0 3.350 3.325 3.375 3.350 3.375 324,000 1,086,500 3.3534 3.076 3.053 3.099 3.076 3.099 352,906 3.0787 -1.47%
2005-11-25 0 3.400 3.375 3.400 3.350 3.400 776,000 2,635,650 3.3965 3.122 3.099 3.122 3.076 3.122 845,232 3.1183 0.00%
2005-11-24 0 3.400 3.400 3.475 3.400 3.525 218,000 748,050 3.4314 3.122 3.122 3.190 3.122 3.236 237,449 3.1504 -2.86%
2005-11-23 0 3.500 3.400 3.500 3.375 3.675 1,110,000 3,861,350 3.4787 3.213 3.122 3.213 3.099 3.374 1,209,030 3.1938 -4.76%
2005-11-22 0 3.675 3.650 3.700 3.300 3.700 550,000 1,938,400 3.5244 3.374 3.351 3.397 3.030 3.397 599,069 3.2357 11.36%
2005-11-21 0 3.300 3.200 3.350 3.300 3.300 120,000 396,000 3.3000 3.030 2.938 3.076 3.030 3.030 130,706 3.0297 3.12%
2005-11-18 0 3.200 3.200 3.300 3.200 3.200 70,000 224,000 3.2000 2.938 2.938 3.030 2.938 2.938 76,245 2.9379 -3.03%
2005-11-17 0 3.300 3.200 3.300 - - 0 0 - 3.030 2.938 3.030 - - 0 - 0.00%
2005-11-16 0 3.300 3.300 3.400 3.300 3.300 26,000 85,800 3.3000 3.030 3.030 3.122 3.030 3.030 28,320 3.0297 0.00%
2005-11-15 0 3.300 3.300 3.400 3.300 3.300 120,000 396,000 3.3000 3.030 3.030 3.122 3.030 3.030 130,706 3.0297 -1.49%
2005-11-14 0 3.350 3.300 3.350 3.300 3.350 164,000 541,500 3.3018 3.076 3.030 3.076 3.030 3.076 178,632 3.0314 1.52%
2005-11-11 0 3.300 3.275 3.300 3.300 3.300 10,000 33,000 3.3000 3.030 3.007 3.030 3.030 3.030 10,892 3.0297 0.00%
2005-11-10 0 3.300 3.275 3.300 3.275 3.350 44,000 145,050 3.2966 3.030 3.007 3.030 3.007 3.076 47,926 3.0266 0.76%
2005-11-09 0 3.275 3.275 3.300 3.250 3.275 56,000 182,150 3.2527 3.007 3.007 3.030 2.984 3.007 60,996 2.9863 2.34%
2005-11-08 0 3.200 3.200 3.250 3.200 3.200 4,000 12,800 3.2000 2.938 2.938 2.984 2.938 2.938 4,357 2.9379 -0.78%
2005-11-07 0 3.225 3.225 3.250 3.200 3.200 30,000 96,000 3.2000 2.961 2.961 2.984 2.938 2.938 32,676 2.9379 -1.53%
2005-11-04 0 3.275 3.225 3.275 3.275 3.300 26,000 85,300 3.2808 3.007 2.961 3.007 3.007 3.030 28,320 3.0120 -0.76%
2005-11-03 0 3.300 3.275 3.400 - - 0 0 - 3.030 3.007 3.122 - - 0 - 0.00%
2005-11-02 0 3.300 3.300 - 3.200 3.300 164,000 531,650 3.2418 3.030 3.030 - 2.938 3.030 178,632 2.9762 2.33%
2005-11-01 0 3.225 3.200 3.225 - - 0 0 - 2.961 2.938 2.961 - - 0 - 0.00%
2005-10-31 0 3.225 3.225 3.275 - - 0 0 - 2.961 2.961 3.007 - - 0 - 0.00%
2005-10-28 0 3.225 3.200 3.250 3.225 3.250 20,000 64,750 3.2375 2.961 2.938 2.984 2.961 2.984 21,784 2.9723 -0.77%
2005-10-27 0 3.250 3.250 3.275 3.250 3.250 40,000 130,000 3.2500 2.984 2.984 3.007 2.984 2.984 43,569 2.9838 0.00%
2005-10-26 0 3.250 3.250 3.300 3.250 3.250 108,000 351,000 3.2500 2.984 2.984 3.030 2.984 2.984 117,635 2.9838 0.00%
2005-10-25 0 3.250 3.250 3.275 3.250 3.250 10,000 32,500 3.2500 2.984 2.984 3.007 2.984 2.984 10,892 2.9838 0.00%
2005-10-24 0 3.250 3.250 3.275 3.250 3.250 58,000 188,500 3.2500 2.984 2.984 3.007 2.984 2.984 63,175 2.9838 0.00%
2005-10-21 0 3.250 3.250 3.300 3.250 3.275 24,000 78,100 3.2542 2.984 2.984 3.030 2.984 3.007 26,141 2.9876 -2.26%
2005-10-20 0 3.325 3.250 3.325 3.300 3.325 30,000 99,200 3.3067 3.053 2.984 3.053 3.030 3.053 32,676 3.0358 2.31%
2005-10-19 0 3.250 3.250 3.275 3.250 3.250 156,000 507,000 3.2500 2.984 2.984 3.007 2.984 2.984 169,918 2.9838 -0.76%
2005-10-18 0 3.275 3.250 3.275 3.275 3.275 22,000 72,050 3.2750 3.007 2.984 3.007 3.007 3.007 23,963 3.0067 0.00%
2005-10-17 0 3.275 3.275 3.300 3.275 3.275 8,000 26,200 3.2750 3.007 3.007 3.030 3.007 3.007 8,714 3.0067 0.00%
2005-10-14 0 3.275 3.250 3.275 3.250 3.300 314,000 1,028,400 3.2752 3.007 2.984 3.007 2.984 3.030 342,014 3.0069 0.77%
2005-10-13 0 3.250 3.250 3.350 3.250 3.300 92,000 302,200 3.2848 2.984 2.984 3.076 2.984 3.030 100,208 3.0157 0.00%
2005-10-12 0 3.250 3.250 3.300 3.250 3.325 390,000 1,275,000 3.2692 2.984 2.984 3.030 2.984 3.053 424,794 3.0015 -0.76%
2005-10-10 0 3.275 3.250 3.300 3.250 3.275 48,000 156,700 3.2646 3.007 2.984 3.030 2.984 3.007 52,282 2.9972 -0.76%
2005-10-07 0 3.300 3.200 3.300 3.250 3.300 414,000 1,360,200 3.2855 3.030 2.938 3.030 2.984 3.030 450,936 3.0164 0.00%
2005-10-06 0 3.300 3.275 3.325 3.300 3.300 156,000 514,800 3.3000 3.030 3.007 3.053 3.030 3.030 169,918 3.0297 0.00%
2005-10-05 0 3.300 3.250 3.300 3.300 3.300 130,000 429,000 3.3000 3.030 2.984 3.030 3.030 3.030 141,598 3.0297 0.00%
2005-10-04 0 3.300 3.250 3.300 3.200 3.300 162,000 530,300 3.2735 3.030 2.984 3.030 2.938 3.030 176,453 3.0053 3.12%
2005-10-03 0 3.200 3.175 3.225 3.200 3.200 94,000 300,800 3.2000 2.938 2.915 2.961 2.938 2.938 102,386 2.9379 0.00%
2005-09-30 0 3.200 3.150 3.225 - - 0 0 - 2.938 2.892 2.961 - - 0 - 0.00%
2005-09-29 0 3.200 3.150 3.250 3.175 3.200 64,000 204,550 3.1961 2.938 2.892 2.984 2.915 2.938 69,710 2.9343 2.40%
2005-09-28 0 3.125 3.125 3.225 3.125 3.125 150,000 468,750 3.1250 2.869 2.869 2.961 2.869 2.869 163,382 2.8690 -2.34%
2005-09-27 0 3.200 3.125 3.200 3.175 3.200 242,000 771,800 3.1893 2.938 2.869 2.938 2.915 2.938 263,590 2.9280 3.23%
2005-09-26 0 3.100 3.000 3.175 3.100 3.100 8,000 24,800 3.1000 2.846 2.754 2.915 2.846 2.846 8,714 2.8461 1.64%
2005-09-23 0 3.050 3.000 3.100 3.000 3.050 24,000 72,700 3.0292 2.800 2.754 2.846 2.754 2.800 26,141 2.7811 -1.61%
2005-09-22 0 3.100 2.950 3.100 - - 0 0 - 2.846 2.708 2.846 - - 0 - 0.00%
2005-09-21 0 3.100 3.050 3.100 - - 10,000 30,500 3.0500 2.846 2.800 2.846 - - 10,892 2.8002 0.00%
2005-09-20 0 3.100 3.075 3.100 - - 0 0 - 2.846 2.823 2.846 - - 0 - -2.36%
2005-09-16 0 3.175 3.100 3.175 3.150 3.175 52,000 164,000 3.1538 2.915 2.846 2.915 2.892 2.915 56,639 2.8955 1.60%
2005-09-15 0 3.125 3.100 3.200 3.000 3.200 142,000 441,150 3.1067 2.869 2.846 2.938 2.754 2.938 154,669 2.8522 5.04%
2005-09-14 0 2.975 2.975 3.000 2.950 2.950 104,000 306,800 2.9500 2.731 2.731 2.754 2.708 2.708 113,279 2.7084 0.85%
2005-09-13 0 2.950 2.925 3.000 2.950 3.000 30,000 89,500 2.9833 2.708 2.685 2.754 2.708 2.754 32,676 2.7390 -1.67%
2005-09-12 0 3.000 2.925 3.000 3.000 3.000 40,000 120,000 3.0000 2.754 2.685 2.754 2.754 2.754 43,569 2.7543 2.56%
2005-09-09 0 2.925 2.925 2.975 - - 0 0 - 2.685 2.685 2.731 - - 0 - 0.00%
2005-09-08 0 2.925 2.925 2.975 2.925 2.925 100,000 292,500 2.9250 2.685 2.685 2.731 2.685 2.685 108,922 2.6854 0.00%
2005-09-07 0 2.925 2.925 2.950 - - 0 0 - 2.685 2.685 2.708 - - 0 - 0.00%
2005-09-06 0 2.925 2.925 3.000 2.925 2.925 52,000 152,100 2.9250 2.685 2.685 2.754 2.685 2.685 56,639 2.6854 0.00%
2005-09-05 0 2.925 2.925 2.975 2.925 2.925 46,000 134,550 2.9250 2.685 2.685 2.731 2.685 2.685 50,104 2.6854 0.00%
2005-09-02 0 2.925 2.925 2.975 2.925 2.925 10,000 29,250 2.9250 2.685 2.685 2.731 2.685 2.685 10,892 2.6854 0.00%
2005-09-01 0 2.925 2.925 2.975 - - 0 0 - 2.685 2.685 2.731 - - 0 - 0.00%
2005-08-31 0 2.925 2.925 2.950 2.925 2.950 84,000 245,850 2.9268 2.685 2.685 2.708 2.685 2.708 91,494 2.6871 0.00%
2005-08-30 0 2.925 2.925 2.975 2.900 2.925 322,000 934,950 2.9036 2.685 2.685 2.731 2.662 2.685 350,728 2.6657 0.00%
2005-08-29 0 2.925 2.925 2.950 2.925 2.925 20,000 58,500 2.9250 2.685 2.685 2.708 2.685 2.685 21,784 2.6854 0.86%
2005-08-26 0 2.900 2.900 2.950 2.900 2.900 296,000 859,360 2.9032 2.662 2.662 2.708 2.662 2.662 322,408 2.6654 -0.85%
2005-08-25 0 2.925 2.900 2.925 2.900 2.925 120,000 350,500 2.9208 2.685 2.662 2.685 2.662 2.685 130,706 2.6816 1.74%
2005-08-24 0 2.875 2.850 2.900 2.875 2.900 144,000 416,700 2.8938 2.640 2.617 2.662 2.640 2.662 156,847 2.6567 -0.86%
2005-08-23 0 2.900 2.875 2.900 2.900 2.900 1,020,000 2,958,000 2.9000 2.662 2.640 2.662 2.662 2.662 1,111,001 2.6625 -0.85%
2005-08-22 0 2.925 2.875 2.925 2.925 2.925 2,000 5,850 2.9250 2.685 2.640 2.685 2.685 2.685 2,178 2.6854 -0.85%
2005-08-19 0 2.950 2.900 2.950 2.900 2.950 246,000 718,100 2.9191 2.708 2.662 2.708 2.662 2.708 267,947 2.6800 1.72%
2005-08-18 0 2.900 2.900 2.950 2.900 2.900 8,000 23,200 2.9000 2.662 2.662 2.708 2.662 2.662 8,714 2.6625 -1.69%
2005-08-17 0 2.950 2.925 2.975 2.900 2.950 124,000 361,350 2.9141 2.708 2.685 2.731 2.662 2.708 135,063 2.6754 0.00%
2005-08-16 0 2.950 2.900 2.975 2.900 2.950 122,400 355,710 2.9061 2.708 2.662 2.731 2.662 2.708 133,320 2.6681 -0.84%
2005-08-15 0 2.975 2.975 3.000 2.950 3.000 226,000 669,500 2.9624 2.731 2.731 2.754 2.708 2.754 246,163 2.7197 2.59%
2005-08-12 0 2.900 2.875 2.925 2.875 2.900 90,000 260,300 2.8922 2.662 2.640 2.685 2.640 2.662 98,029 2.6553 1.75%
2005-08-11 0 2.850 2.850 2.875 2.800 2.875 368,000 1,043,850 2.8365 2.617 2.617 2.640 2.571 2.640 400,832 2.6042 1.79%
2005-08-10 0 2.800 2.775 2.875 2.700 2.875 634,000 1,776,750 2.8024 2.571 2.548 2.640 2.479 2.640 690,563 2.5729 3.70%
2005-08-09 0 2.700 2.675 2.700 2.675 2.900 726,000 2,025,950 2.7906 2.479 2.456 2.479 2.456 2.662 790,771 2.5620 -7.69%
2005-08-08 0 2.925 2.925 2.950 2.925 3.025 248,000 730,250 2.9446 2.685 2.685 2.708 2.685 2.777 270,126 2.7034 -3.31%
2005-08-05 0 3.025 3.025 3.050 3.025 3.050 268,000 810,900 3.0257 2.777 2.777 2.800 2.777 2.800 291,910 2.7779 -0.82%
2005-08-04 0 3.050 3.025 3.050 3.050 3.075 174,000 531,200 3.0529 2.800 2.777 2.800 2.800 2.823 189,524 2.8028 -0.81%
2005-08-03 0 3.075 3.050 3.100 3.075 3.125 54,000 167,050 3.0935 2.823 2.800 2.846 2.823 2.869 58,818 2.8401 -2.38%
2005-08-02 0 3.150 3.125 3.200 3.150 3.150 18,000 56,700 3.1500 2.892 2.869 2.938 2.892 2.892 19,606 2.8920 -1.56%
2005-08-01 0 3.200 3.200 3.225 3.200 3.200 30,000 96,000 3.2000 2.938 2.938 2.961 2.938 2.938 32,676 2.9379 0.00%
2005-07-29 0 3.200 3.175 3.200 3.200 3.225 82,000 263,700 3.2159 2.938 2.915 2.938 2.938 2.961 89,316 2.9524 -0.78%
2005-07-28 0 3.225 3.175 3.225 3.225 3.225 60,000 193,500 3.2250 2.961 2.915 2.961 2.961 2.961 65,353 2.9608 0.78%
2005-07-27 0 3.200 3.150 3.200 3.225 3.225 70,000 225,750 3.2250 2.938 2.892 2.938 2.961 2.961 76,245 2.9608 -0.78%
2005-07-26 0 3.225 3.225 3.300 3.225 3.225 64,000 206,400 3.2250 2.961 2.961 3.030 2.961 2.961 69,710 2.9608 0.00%
2005-07-25 0 3.225 3.225 3.250 3.150 3.250 96,000 307,300 3.2010 2.961 2.961 2.984 2.892 2.984 104,565 2.9388 0.78%
2005-07-22 0 3.200 3.175 3.200 3.200 3.200 30,000 96,000 3.2000 2.938 2.915 2.938 2.938 2.938 32,676 2.9379 0.00%
2005-07-21 0 3.200 3.175 3.200 3.150 3.200 12,000 38,300 3.1917 2.938 2.915 2.938 2.892 2.938 13,071 2.9302 0.79%
2005-07-20 0 3.175 3.175 3.250 3.175 3.175 10,000 31,750 3.1750 2.915 2.915 2.984 2.915 2.915 10,892 2.9149 0.79%
2005-07-19 0 3.150 3.150 3.250 3.150 3.150 4,000 12,600 3.1500 2.892 2.892 2.984 2.892 2.892 4,357 2.8920 -1.56%
2005-07-18 0 3.200 3.200 3.250 3.175 3.175 70,000 222,250 3.1750 2.938 2.938 2.984 2.915 2.915 76,245 2.9149 -1.54%
2005-07-15 0 3.250 3.200 3.300 3.225 3.250 36,000 116,400 3.2333 2.984 2.938 3.030 2.961 2.984 39,212 2.9685 0.78%
2005-07-14 0 3.225 3.175 3.225 3.200 3.300 210,000 676,550 3.2217 2.961 2.915 2.961 2.938 3.030 228,735 2.9578 0.00%
2005-07-13 0 3.225 3.200 3.250 3.225 3.225 216,000 696,600 3.2250 2.961 2.938 2.984 2.961 2.961 235,271 2.9608 0.78%
2005-07-12 0 3.200 3.200 3.250 3.200 3.225 42,000 134,750 3.2083 2.938 2.938 2.984 2.938 2.961 45,747 2.9455 0.00%
2005-07-11 0 3.200 3.175 3.200 3.225 3.225 14,000 45,150 3.2250 2.938 2.915 2.938 2.961 2.961 15,249 2.9608 0.00%
2005-07-08 0 3.200 3.150 3.200 3.225 3.225 10,000 32,250 3.2250 2.938 2.892 2.938 2.961 2.961 10,892 2.9608 0.79%
2005-07-07 0 3.175 3.175 3.200 3.175 3.175 70,000 222,250 3.1750 2.915 2.915 2.938 2.915 2.915 76,245 2.9149 -0.78%
2005-07-06 0 3.200 3.175 3.225 3.200 3.200 84,000 268,800 3.2000 2.938 2.915 2.961 2.938 2.938 91,494 2.9379 0.00%
2005-07-05 0 3.200 3.200 3.225 3.175 3.200 30,000 95,750 3.1917 2.938 2.938 2.961 2.915 2.938 32,676 2.9302 0.79%
2005-07-04 0 3.175 3.175 3.200 3.175 3.175 20,000 63,500 3.1750 2.915 2.915 2.938 2.915 2.915 21,784 2.9149 0.00%
2005-06-30 0 3.175 3.175 3.200 3.175 3.175 30,000 95,250 3.1750 2.915 2.915 2.938 2.915 2.915 32,676 2.9149 0.00%
2005-06-29 0 3.175 3.175 3.225 3.175 3.225 150,000 479,600 3.1973 2.915 2.915 2.961 2.915 2.961 163,382 2.9354 0.00%
2005-06-28 0 3.175 3.175 3.300 - - 0 0 - 2.915 2.915 3.030 - - 0 - 0.00%
2005-06-27 0 3.175 3.175 3.275 - - 0 0 - 2.915 2.915 3.007 - - 0 - 0.00%
2005-06-24 0 3.175 3.150 3.300 - - 0 0 - 2.915 2.892 3.030 - - 0 - 0.00%
2005-06-23 0 3.175 3.175 3.250 3.150 3.175 34,000 107,650 3.1662 2.915 2.915 2.984 2.892 2.915 37,033 2.9068 0.00%
2005-06-22 0 3.175 3.150 3.300 3.150 3.175 30,000 94,750 3.1583 2.915 2.892 3.030 2.892 2.915 32,676 2.8996 0.79%
2005-06-21 0 3.150 3.150 3.375 3.150 3.150 10,000 31,500 3.1500 2.892 2.892 3.099 2.892 2.892 10,892 2.8920 0.00%
2005-06-20 0 3.150 3.150 3.400 3.150 3.225 118,000 373,800 3.1678 2.892 2.892 3.122 2.892 2.961 128,528 2.9083 -2.33%
2005-06-17 0 3.225 3.200 3.250 3.225 3.250 42,000 136,300 3.2452 2.961 2.938 2.984 2.961 2.984 45,747 2.9794 -2.27%
2005-06-16 0 3.300 3.275 3.300 3.275 3.300 104,000 342,950 3.2976 3.030 3.007 3.030 3.007 3.030 113,279 3.0275 0.00%
2005-06-15 0 3.300 3.275 3.300 3.300 3.300 60,000 198,000 3.3000 3.030 3.007 3.030 3.030 3.030 65,353 3.0297 -0.75%
2005-06-14 0 3.325 3.300 3.325 - - 0 0 - 3.053 3.030 3.053 - - 0 - 0.00%
2005-06-13 0 3.325 3.300 3.350 3.300 3.325 20,000 66,050 3.3025 3.053 3.030 3.076 3.030 3.053 21,784 3.0320 0.76%
2005-06-10 0 3.300 3.250 3.350 3.300 3.300 100,000 330,000 3.3000 3.030 2.984 3.076 3.030 3.030 108,922 3.0297 0.00%
2005-06-09 0 3.300 3.250 3.350 3.300 3.300 30,000 99,000 3.3000 3.030 2.984 3.076 3.030 3.030 32,676 3.0297 0.00%
2005-06-08 0 3.300 3.300 3.350 3.300 3.300 150,000 495,000 3.3000 3.030 3.030 3.076 3.030 3.030 163,382 3.0297 0.00%
2005-06-07 0 3.300 3.300 3.350 3.300 3.300 40,000 132,000 3.3000 3.030 3.030 3.076 3.030 3.030 43,569 3.0297 2.33%
2005-06-06 0 3.225 3.225 3.300 3.225 3.225 16,000 51,850 3.2406 2.961 2.961 3.030 2.961 2.961 17,427 2.9752 -2.27%
2005-06-03 0 3.300 3.300 3.350 3.300 3.300 21,600 70,960 3.2852 3.030 3.030 3.076 3.030 3.030 23,527 3.0161 -1.49%
2005-06-02 0 3.350 3.300 3.375 3.350 3.350 20,000 67,000 3.3500 3.076 3.030 3.099 3.076 3.076 21,784 3.0756 0.00%
2005-06-01 0 3.350 3.350 3.400 3.350 3.400 44,000 147,700 3.3568 3.076 3.076 3.122 3.076 3.122 47,926 3.0819 -1.47%
2005-05-31 0 3.400 3.325 3.400 - - 0 0 - 3.122 3.053 3.122 - - 0 - 0.00%
2005-05-30 0 3.400 3.350 3.400 - - 0 0 - 3.122 3.076 3.122 - - 0 - 0.00%
2005-05-27 0 3.400 3.350 3.400 3.350 3.400 98,000 329,800 3.3653 3.122 3.076 3.122 3.076 3.122 106,743 3.0897 1.49%
2005-05-26 0 3.350 3.350 3.400 3.350 3.400 104,000 352,700 3.3913 3.076 3.076 3.122 3.076 3.122 113,279 3.1136 -1.47%
2005-05-25 0 3.400 3.325 3.400 3.325 3.400 42,000 141,550 3.3702 3.122 3.053 3.122 3.053 3.122 45,747 3.0942 2.26%
2005-05-24 0 3.325 3.325 3.350 3.325 3.325 42,000 139,650 3.3250 3.053 3.053 3.076 3.053 3.053 45,747 3.0527 -1.48%
2005-05-23 0 3.375 3.350 3.375 3.325 3.375 16,000 53,500 3.3438 3.099 3.076 3.099 3.053 3.099 17,427 3.0699 0.00%
2005-05-20 0 3.375 3.350 3.375 3.350 3.375 112,000 376,950 3.3656 3.099 3.076 3.099 3.076 3.099 121,992 3.0900 1.50%
2005-05-19 0 3.325 3.325 3.350 3.325 3.325 108,000 359,100 3.3250 3.053 3.053 3.076 3.053 3.053 117,635 3.0527 1.53%
2005-05-18 0 3.275 3.250 3.300 3.275 3.275 44,000 144,100 3.2750 3.007 2.984 3.030 3.007 3.007 47,926 3.0067 0.00%
2005-05-17 0 3.275 3.275 3.300 3.275 3.300 127,000 418,600 3.2961 3.007 3.007 3.030 3.007 3.030 138,331 3.0261 -0.76%
2005-05-13 0 3.300 3.300 3.325 3.275 3.300 278,000 916,900 3.2982 3.030 3.030 3.053 3.007 3.030 302,802 3.0280 0.00%
2005-05-12 0 3.300 3.275 3.300 3.275 3.300 188,000 619,700 3.2963 3.030 3.007 3.030 3.007 3.030 204,773 3.0263 0.00%
2005-05-11 0 3.300 3.275 3.325 3.275 3.300 124,000 408,950 3.2980 3.030 3.007 3.053 3.007 3.030 135,063 3.0278 0.00%
2005-05-10 0 3.300 3.275 3.325 3.275 3.300 546,000 1,794,350 3.2864 3.030 3.007 3.053 3.007 3.030 594,712 3.0172 0.00%
2005-05-09 0 3.300 3.250 3.300 3.300 3.325 118,000 389,700 3.3025 3.030 2.984 3.030 3.030 3.053 128,528 3.0320 0.00%
2005-05-06 0 3.300 3.225 3.325 3.200 3.300 242,000 792,350 3.2742 3.030 2.961 3.053 2.938 3.030 263,590 3.0060 2.58%
2005-05-05 0 3.250 3.250 3.300 3.200 3.325 678,000 2,214,150 3.2657 2.953 2.953 2.999 2.908 3.022 746,064 2.9678 1.56%
2005-05-04 0 3.200 3.200 3.225 3.175 3.200 220,000 702,650 3.1939 2.908 2.908 2.931 2.885 2.908 242,086 2.9025 0.00%
2005-05-03 0 3.200 3.175 3.200 3.150 3.200 76,000 242,400 3.1895 2.908 2.885 2.908 2.863 2.908 83,630 2.8985 2.40%
2005-04-29 0 3.125 3.125 3.175 3.100 3.150 94,000 293,050 3.1176 2.840 2.840 2.885 2.817 2.863 103,437 2.8331 -1.57%
2005-04-28 0 3.175 3.175 3.225 3.175 3.250 150,000 480,300 3.2020 2.885 2.885 2.931 2.885 2.953 165,058 2.9099 -1.55%
2005-04-27 0 3.225 3.225 3.250 3.175 3.300 192,000 622,750 3.2435 2.931 2.931 2.953 2.885 2.999 211,275 2.9476 2.38%
2005-04-26 0 3.150 3.125 3.150 3.100 3.150 116,000 364,400 3.1414 2.863 2.840 2.863 2.817 2.863 127,645 2.8548 1.61%
2005-04-25 0 3.100 3.050 3.125 3.000 3.150 196,000 607,250 3.0982 2.817 2.772 2.840 2.726 2.863 215,676 2.8156 3.33%
2005-04-22 0 3.000 2.975 3.000 3.000 3.000 10,000 30,000 3.0000 2.726 2.704 2.726 2.726 2.726 11,004 2.7263 0.84%
2005-04-21 0 2.975 2.975 3.050 2.975 2.975 100,000 297,500 2.9750 2.704 2.704 2.772 2.704 2.704 110,039 2.7036 0.00%
2005-04-20 0 2.975 2.975 3.050 2.975 2.975 70,000 208,250 2.9750 2.704 2.704 2.772 2.704 2.704 77,027 2.7036 0.00%
2005-04-19 0 2.975 2.975 3.000 2.975 2.975 146,000 434,100 2.9733 2.704 2.704 2.726 2.704 2.704 160,657 2.7020 1.71%
2005-04-18 0 2.925 2.900 2.925 2.925 2.925 120,000 351,000 2.9250 2.658 2.635 2.658 2.658 2.658 132,047 2.6581 -1.68%
2005-04-15 0 2.975 2.950 2.975 - - 0 0 - 2.704 2.681 2.704 - - 0 - 0.00%
2005-04-14 0 2.975 2.925 2.975 2.950 2.975 56,000 165,550 2.9563 2.704 2.658 2.704 2.681 2.704 61,622 2.6865 0.85%
2005-04-13 0 2.950 2.925 2.975 2.925 2.950 78,000 229,700 2.9449 2.681 2.658 2.704 2.658 2.681 85,830 2.6762 0.85%
2005-04-12 0 2.925 2.900 2.950 2.900 2.925 46,000 134,150 2.9163 2.658 2.635 2.681 2.635 2.658 50,618 2.6502 0.00%
2005-04-11 0 2.925 2.925 2.950 2.925 2.925 78,000 228,150 2.9250 2.658 2.658 2.681 2.658 2.658 85,830 2.6581 0.00%
2005-04-08 0 2.925 2.900 2.950 2.900 2.925 78,000 228,000 2.9231 2.658 2.635 2.681 2.635 2.658 85,830 2.6564 0.00%
2005-04-07 0 2.925 2.925 2.950 2.900 2.950 112,000 327,550 2.9246 2.658 2.658 2.681 2.635 2.681 123,244 2.6577 0.86%
2005-04-06 0 2.900 2.900 2.925 2.850 2.925 314,000 904,500 2.8806 2.635 2.635 2.658 2.590 2.658 345,522 2.6178 2.65%
2005-04-04 0 2.825 2.825 2.875 2.800 2.900 452,000 1,280,450 2.8329 2.567 2.567 2.613 2.545 2.635 497,376 2.5744 -4.24%
2005-04-01 0 2.950 2.950 3.050 2.950 3.050 108,000 325,000 3.0093 2.681 2.681 2.772 2.681 2.772 118,842 2.7347 -4.07%
2005-03-31 0 3.075 3.050 3.175 3.075 3.075 22,000 67,650 3.0750 2.794 2.772 2.885 2.794 2.794 24,209 2.7945 0.00%
2005-03-30 0 3.075 3.075 3.150 3.075 3.100 80,000 247,650 3.0956 2.794 2.794 2.863 2.794 2.817 88,031 2.8132 -2.38%
2005-03-29 0 3.150 3.075 3.150 3.125 3.150 10,000 31,300 3.1300 2.863 2.794 2.863 2.840 2.863 11,004 2.8444 0.00%
2005-03-24 0 3.150 3.150 3.175 3.150 3.150 110,000 346,500 3.1500 2.863 2.863 2.885 2.863 2.863 121,043 2.8626 -1.56%
2005-03-23 0 3.200 3.000 3.200 - - 0 0 - 2.908 2.726 2.908 - - 0 - 0.00%
2005-03-22 0 3.200 3.100 3.200 3.150 3.200 24,000 75,800 3.1583 2.908 2.817 2.908 2.863 2.908 26,409 2.8702 1.59%
2005-03-21 0 3.150 3.150 3.250 3.100 3.100 6,000 18,600 3.1000 2.863 2.863 2.953 2.817 2.817 6,602 2.8172 0.00%
2005-03-18 0 3.150 3.150 3.225 3.150 3.175 16,000 50,500 3.1563 2.863 2.863 2.931 2.863 2.885 17,606 2.8683 -1.56%
2005-03-17 0 3.200 3.175 3.250 3.200 3.200 20,000 64,000 3.2000 2.908 2.885 2.953 2.908 2.908 22,008 2.9081 0.79%
2005-03-16 0 3.175 3.175 3.200 3.175 3.175 36,000 114,300 3.1750 2.885 2.885 2.908 2.885 2.885 39,614 2.8853 -0.78%
2005-03-15 0 3.200 3.175 3.200 3.200 3.200 72,000 230,400 3.2000 2.908 2.885 2.908 2.908 2.908 79,228 2.9081 -0.78%
2005-03-14 0 3.225 3.150 3.225 3.100 3.225 176,000 551,150 3.1315 2.931 2.863 2.931 2.817 2.931 193,669 2.8458 1.57%
2005-03-11 0 3.175 3.175 3.225 3.175 3.225 210,000 671,600 3.1981 2.885 2.885 2.931 2.885 2.931 231,082 2.9063 -0.78%
2005-03-10 0 3.200 3.200 3.250 3.075 3.200 630,900 1,968,095 3.1195 2.908 2.908 2.953 2.794 2.908 694,236 2.8349 3.23%
2005-03-09 0 3.100 3.075 3.100 3.075 3.100 262,000 810,100 3.0920 2.817 2.794 2.817 2.794 2.817 288,302 2.8099 0.00%
2005-03-08 0 3.100 3.075 3.100 3.075 3.100 70,000 216,250 3.0893 2.817 2.794 2.817 2.794 2.817 77,027 2.8074 0.00%
2005-03-07 0 3.100 3.050 3.100 3.050 3.100 162,000 499,800 3.0852 2.817 2.772 2.817 2.772 2.817 178,263 2.8037 0.00%
2005-03-04 0 3.100 3.075 3.150 3.050 3.100 130,000 402,150 3.0935 2.817 2.794 2.863 2.772 2.817 143,051 2.8112 0.81%
2005-03-03 0 3.075 3.050 3.075 3.025 3.075 120,000 367,150 3.0596 2.794 2.772 2.794 2.749 2.794 132,047 2.7805 2.50%
2005-03-02 0 3.000 3.000 3.025 3.000 3.025 96,000 289,900 3.0198 2.726 2.726 2.749 2.726 2.749 105,637 2.7443 0.00%
2005-03-01 0 3.000 3.000 3.025 3.000 3.050 70,000 212,000 3.0286 2.726 2.726 2.749 2.726 2.772 77,027 2.7523 -0.83%
2005-02-28 0 3.025 3.025 3.075 3.025 3.075 166,000 502,550 3.0274 2.749 2.749 2.794 2.749 2.794 182,665 2.7512 0.00%
2005-02-25 0 3.025 3.025 3.075 3.025 3.050 90,899 275,562 3.0315 2.749 2.749 2.794 2.749 2.772 100,024 2.7549 0.00%
2005-02-24 0 3.025 3.025 3.050 3.025 3.075 104,000 317,350 3.0514 2.749 2.749 2.772 2.749 2.794 114,441 2.7731 -1.63%
2005-02-23 0 3.075 3.025 3.075 3.075 3.075 8,000 24,600 3.0750 2.794 2.749 2.794 2.794 2.794 8,803 2.7945 -0.81%
2005-02-22 0 3.100 3.025 3.100 3.025 3.100 88,000 266,950 3.0335 2.817 2.749 2.817 2.749 2.817 96,834 2.7568 2.48%
2005-02-21 0 3.025 3.025 3.050 3.025 3.025 8,000 24,200 3.0250 2.749 2.749 2.772 2.749 2.749 8,803 2.7490 0.00%
2005-02-18 0 3.025 3.025 3.050 3.025 3.050 188,000 569,200 3.0277 2.749 2.749 2.772 2.749 2.772 206,873 2.7514 -0.82%
2005-02-17 0 3.050 3.050 3.100 3.025 3.025 70,000 211,750 3.0250 2.772 2.772 2.817 2.749 2.749 77,027 2.7490 0.00%
2005-02-16 0 3.050 3.050 3.100 3.050 3.100 54,000 166,700 3.0870 2.772 2.772 2.817 2.772 2.817 59,421 2.8054 -1.61%
2005-02-15 0 3.100 3.050 3.100 3.050 3.100 216,000 666,800 3.0870 2.817 2.772 2.817 2.772 2.817 237,684 2.8054 1.64%
2005-02-14 0 3.050 3.050 3.100 - - 0 0 - 2.772 2.772 2.817 - - 0 - 0.00%
2005-02-08 0 3.050 3.025 3.075 3.050 3.050 40,000 123,500 3.0875 2.772 2.749 2.794 2.772 2.772 44,016 2.8058 1.67%
2005-02-07 0 3.000 2.975 3.100 3.000 3.100 12,000 36,400 3.0333 2.726 2.704 2.817 2.726 2.817 13,205 2.7566 -2.44%
2005-02-04 0 3.075 3.000 3.100 - - 0 0 - 2.794 2.726 2.817 - - 0 - 0.00%
2005-02-03 0 3.075 3.000 3.075 3.000 3.075 76,000 230,450 3.0322 2.794 2.726 2.794 2.726 2.794 83,630 2.7556 2.50%
2005-02-02 0 3.000 3.000 3.050 3.000 3.050 18,000 54,100 3.0056 2.726 2.726 2.772 2.726 2.772 19,807 2.7314 0.84%
2005-02-01 0 2.975 2.975 3.000 2.975 3.050 22,000 66,050 3.0023 2.704 2.704 2.726 2.704 2.772 24,209 2.7284 -0.83%
2005-01-31 0 3.000 3.000 3.075 3.000 3.025 30,000 90,500 3.0167 2.726 2.726 2.794 2.726 2.749 33,012 2.7415 -4.00%
2005-01-28 0 3.125 3.050 3.150 3.125 3.125 10,000 31,250 3.1250 2.840 2.772 2.863 2.840 2.840 11,004 2.8399 0.00%
2005-01-27 0 3.125 3.050 3.125 3.050 3.125 148,000 459,900 3.1074 2.840 2.772 2.840 2.772 2.840 162,858 2.8239 0.00%
2005-01-26 0 3.125 3.100 3.150 3.050 3.125 212,000 653,850 3.0842 2.840 2.817 2.863 2.772 2.840 233,283 2.8028 3.31%
2005-01-25 0 3.025 3.025 3.075 3.025 3.100 66,000 203,100 3.0773 2.749 2.749 2.794 2.749 2.817 72,626 2.7965 -0.82%
2005-01-24 0 3.050 3.050 3.075 3.050 3.200 244,000 759,850 3.1141 2.772 2.772 2.794 2.772 2.908 268,495 2.8300 1.67%
2005-01-21 0 3.000 2.925 3.050 2.950 3.000 280,000 835,500 2.9839 2.726 2.658 2.772 2.681 2.726 308,109 2.7117 0.84%
2005-01-20 0 2.975 2.950 3.000 2.925 3.000 486,000 1,441,250 2.9655 2.704 2.681 2.726 2.658 2.726 534,789 2.6950 2.59%
2005-01-19 0 2.900 2.900 2.925 2.850 2.900 348,000 1,001,150 2.8769 2.635 2.635 2.658 2.590 2.635 382,936 2.6144 0.87%
2005-01-18 0 2.875 2.800 2.875 2.825 2.875 90,000 255,100 2.8344 2.613 2.545 2.613 2.567 2.613 99,035 2.5759 1.77%
2005-01-17 0 2.825 2.800 2.850 2.750 2.825 446,000 1,246,900 2.7957 2.567 2.545 2.590 2.499 2.567 490,774 2.5407 2.73%
2005-01-14 0 2.750 2.700 2.775 2.650 2.750 186,000 498,300 2.6790 2.499 2.454 2.522 2.408 2.499 204,672 2.4346 0.92%
2005-01-13 0 2.725 2.675 2.750 2.700 2.750 158,000 430,950 2.7275 2.476 2.431 2.499 2.454 2.499 173,862 2.4787 0.00%
2005-01-12 0 2.725 2.725 2.750 2.700 2.725 50,000 136,000 2.7200 2.476 2.476 2.499 2.454 2.476 55,019 2.4719 0.93%
2005-01-11 0 2.700 2.700 2.725 2.700 2.750 38,000 103,700 2.7289 2.454 2.454 2.476 2.454 2.499 41,815 2.4800 -0.92%
2005-01-10 0 2.725 2.700 2.725 2.700 2.825 172,000 467,150 2.7160 2.476 2.454 2.476 2.454 2.567 189,267 2.4682 2.83%
2005-01-07 0 2.650 2.650 2.750 2.650 2.700 76,000 202,650 2.6664 2.408 2.408 2.499 2.408 2.454 83,630 2.4232 -3.64%
2005-01-06 0 2.750 2.725 2.750 2.600 2.750 310,000 846,250 2.7298 2.499 2.476 2.499 2.363 2.499 341,121 2.4808 4.76%
2005-01-05 0 2.625 2.625 2.700 2.600 2.650 104,000 274,150 2.6361 2.386 2.386 2.454 2.363 2.408 114,441 2.3956 -2.78%
2005-01-04 0 2.700 2.675 2.725 2.675 2.725 292,000 788,900 2.7017 2.454 2.431 2.476 2.431 2.476 321,314 2.4552 0.00%
2005-01-03 0 2.700 2.650 2.700 2.700 2.700 80,000 216,000 2.7000 2.454 2.408 2.454 2.454 2.454 88,031 2.4537 0.00%
2004-12-31 0 2.700 2.650 2.725 2.700 2.700 40,000 108,000 2.7000 2.454 2.408 2.476 2.454 2.454 44,016 2.4537 1.89%
2004-12-30 0 2.650 2.625 2.650 2.625 2.700 226,000 602,000 2.6637 2.408 2.386 2.408 2.386 2.454 248,688 2.4207 0.95%
2004-12-29 0 2.625 2.625 2.650 2.625 2.650 200,000 527,950 2.6398 2.386 2.386 2.408 2.386 2.408 220,078 2.3989 -0.94%
2004-12-28 0 2.650 2.650 2.700 2.650 2.650 8,000 21,200 2.6500 2.408 2.408 2.454 2.408 2.408 8,803 2.4082 1.92%
2004-12-24 0 2.600 2.550 2.600 2.550 2.600 248,000 641,950 2.5885 2.363 2.317 2.363 2.317 2.363 272,897 2.3524 1.96%
2004-12-23 0 2.550 2.500 2.600 2.550 2.550 52,000 132,600 2.5500 2.317 2.272 2.363 2.317 2.317 57,220 2.3174 0.00%
2004-12-22 0 2.550 2.550 2.650 2.550 2.550 28,000 71,400 2.5500 2.317 2.317 2.408 2.317 2.317 30,811 2.3174 -2.86%
2004-12-21 0 2.625 2.625 2.650 2.600 2.650 76,000 200,900 2.6434 2.386 2.386 2.408 2.363 2.408 83,630 2.4023 0.96%
2004-12-20 0 2.600 2.600 2.650 2.600 2.600 56,000 145,600 2.6000 2.363 2.363 2.408 2.363 2.363 61,622 2.3628 0.00%
2004-12-17 0 2.600 2.575 2.625 2.600 2.625 214,000 556,500 2.6005 2.363 2.340 2.386 2.363 2.386 235,483 2.3632 0.00%
2004-12-16 0 2.600 2.525 2.625 2.600 2.675 250,000 656,700 2.6268 2.363 2.295 2.386 2.363 2.431 275,097 2.3872 -0.00%
2004-12-15 0 2.700 2.675 2.700 2.700 2.725 404,000 1,092,150 2.7033 2.363 2.341 2.363 2.363 2.385 461,656 2.3657 -0.92%
2004-12-14 0 2.725 2.700 2.750 2.700 2.800 626,000 1,709,300 2.7305 2.385 2.363 2.407 2.363 2.450 715,338 2.3895 0.00%
2004-12-13 0 2.725 2.700 2.725 - - 0 0 - 2.385 2.363 2.385 - - 0 - -0.91%
2004-12-10 0 2.750 2.675 2.750 2.725 2.750 60,000 164,150 2.7358 2.407 2.341 2.407 2.385 2.407 68,563 2.3942 0.92%
2004-12-09 0 2.725 2.700 2.725 - - 0 0 - 2.385 2.363 2.385 - - 0 - 0.00%
2004-12-08 0 2.725 2.700 2.750 2.700 2.750 106,000 288,150 2.7184 2.385 2.363 2.407 2.363 2.407 121,128 2.3789 -0.91%
2004-12-07 0 2.750 2.725 2.750 2.725 2.750 94,000 258,250 2.7473 2.407 2.385 2.407 2.385 2.407 107,415 2.4042 1.85%
2004-12-06 0 2.700 2.700 2.725 2.700 2.725 82,000 221,500 2.7012 2.363 2.363 2.385 2.363 2.385 93,702 2.3639 0.00%
2004-12-03 0 2.700 2.700 2.725 2.650 2.750 162,000 437,050 2.6978 2.363 2.363 2.385 2.319 2.407 185,119 2.3609 -1.82%
2004-12-02 0 2.750 2.725 2.750 2.725 2.775 352,000 965,450 2.7428 2.407 2.385 2.407 2.385 2.428 402,235 2.4002 0.00%
2004-12-01 0 2.750 2.750 2.775 2.750 2.775 290,000 803,750 2.7716 2.407 2.407 2.428 2.407 2.428 331,387 2.4254 -0.90%
2004-11-30 0 2.775 2.750 2.775 2.750 2.775 122,000 338,300 2.7730 2.428 2.407 2.428 2.407 2.428 139,411 2.4266 0.00%
2004-11-29 0 2.775 2.725 2.775 2.750 2.775 68,000 187,050 2.7507 2.428 2.385 2.428 2.407 2.428 77,704 2.4072 0.91%
2004-11-26 0 2.750 2.725 2.775 2.700 2.800 434,000 1,195,200 2.7539 2.407 2.385 2.428 2.363 2.450 495,937 2.4100 0.92%
2004-11-25 0 2.725 2.675 2.725 2.650 2.800 424,000 1,158,000 2.7311 2.385 2.341 2.385 2.319 2.450 484,510 2.3900 2.83%
2004-11-24 0 2.650 2.625 2.650 2.625 2.675 40,000 106,050 2.6513 2.319 2.297 2.319 2.297 2.341 45,708 2.3201 0.00%
2004-11-23 0 2.650 2.625 2.700 2.625 2.650 90,000 236,500 2.6278 2.319 2.297 2.363 2.297 2.319 102,844 2.2996 -0.93%
2004-11-22 0 2.675 2.600 2.675 - - 0 0 - 2.341 2.275 2.341 - - 0 - -2.73%
2004-11-19 0 2.750 2.650 2.750 2.700 2.750 66,000 180,150 2.7295 2.407 2.319 2.407 2.363 2.407 75,419 2.3887 1.85%
2004-11-18 0 2.700 2.625 2.725 2.625 2.700 102,000 274,100 2.6873 2.363 2.297 2.385 2.297 2.363 116,557 2.3516 2.86%
2004-11-17 0 2.625 2.625 2.650 2.600 2.650 136,000 356,100 2.6184 2.297 2.297 2.319 2.275 2.319 155,409 2.2914 0.96%
2004-11-16 0 2.600 2.600 2.650 2.550 2.650 188,000 488,550 2.5987 2.275 2.275 2.319 2.232 2.319 214,830 2.2741 0.00%
2004-11-15 0 2.600 2.525 2.600 2.500 2.600 312,000 804,750 2.5793 2.275 2.210 2.275 2.188 2.275 356,526 2.2572 4.00%
2004-11-12 0 2.500 2.450 2.500 2.300 2.500 86,000 210,550 2.4483 2.188 2.144 2.188 2.013 2.188 98,273 2.1425 6.38%
2004-11-11 0 2.350 2.350 2.425 2.350 2.350 60,000 141,000 2.3500 2.057 2.057 2.122 2.057 2.057 68,563 2.0565 -2.08%
2004-11-10 0 2.400 2.375 2.475 2.400 2.400 10,000 24,000 2.4000 2.100 2.078 2.166 2.100 2.100 11,427 2.1003 -1.03%
2004-11-09 0 2.425 2.350 2.500 2.400 2.425 56,000 134,900 2.4089 2.122 2.057 2.188 2.100 2.122 63,992 2.1081 2.11%
2004-11-08 0 2.375 2.375 2.425 2.300 2.325 30,000 69,250 2.3083 2.078 2.078 2.122 2.013 2.035 34,281 2.0200 -1.04%
2004-11-05 0 2.400 2.400 2.475 2.400 2.400 10,000 24,000 2.4000 2.100 2.100 2.166 2.100 2.100 11,427 2.1003 1.05%
2004-11-04 0 2.375 2.325 2.475 - - 0 0 - 2.078 2.035 2.166 - - 0 - 0.00%
2004-11-03 0 2.375 2.350 2.500 2.350 2.375 340,000 806,000 2.3706 2.078 2.057 2.188 2.057 2.078 388,522 2.0745 1.06%
2004-11-02 0 2.350 2.350 2.400 2.350 2.350 82,000 192,700 2.3500 2.057 2.057 2.100 2.057 2.057 93,702 2.0565 0.00%
2004-11-01 0 2.350 2.325 2.350 2.350 2.350 68,000 159,800 2.3500 2.057 2.035 2.057 2.057 2.057 77,704 2.0565 0.00%
2004-10-29 0 2.350 2.325 2.350 - - 0 0 - 2.057 2.035 2.057 - - 0 - 0.00%
2004-10-28 0 2.350 2.350 2.450 2.275 2.350 220,000 506,250 2.3011 2.057 2.057 2.144 1.991 2.057 251,397 2.0137 0.00%
2004-10-27 0 2.350 2.325 2.500 - - 0 0 - 2.057 2.035 2.188 - - 0 - 0.00%
2004-10-26 0 2.350 2.325 2.500 - - 0 0 - 2.057 2.035 2.188 - - 0 - 0.00%
2004-10-25 0 2.350 2.350 2.400 2.300 2.375 56,000 131,100 2.3411 2.057 2.057 2.100 2.013 2.078 63,992 2.0487 -2.08%
2004-10-21 0 2.400 2.400 2.475 2.400 2.400 4,000 9,600 2.4000 2.100 2.100 2.166 2.100 2.100 4,571 2.1003 -1.03%
2004-10-20 0 2.425 2.425 2.475 2.400 2.400 6,000 14,400 2.4000 2.122 2.122 2.166 2.100 2.100 6,856 2.1003 -1.02%
2004-10-19 0 2.450 2.400 2.500 - - 0 0 - 2.144 2.100 2.188 - - 0 - 0.00%
2004-10-18 0 2.450 2.425 2.500 2.450 2.450 110,000 269,500 2.4500 2.144 2.122 2.188 2.144 2.144 125,698 2.1440 -2.97%
2004-10-15 0 2.525 2.275 - 2.200 2.525 218,000 518,750 2.3796 2.210 1.991 - 1.925 2.210 249,111 2.0824 8.60%
2004-10-14 0 2.325 2.300 2.375 - - 0 0 - 2.035 2.013 2.078 - - 0 - 0.00%
2004-10-13 0 2.325 2.325 2.400 - - 0 0 - 2.035 2.035 2.100 - - 0 - 0.00%
2004-10-12 0 2.325 2.325 2.425 2.200 2.325 30,000 67,250 2.2417 2.035 2.035 2.122 1.925 2.035 34,281 1.9617 -3.13%
2004-10-11 0 2.400 2.250 2.500 - - 0 0 - 2.100 1.969 2.188 - - 0 - 0.00%
2004-10-08 0 2.400 2.325 2.500 2.250 2.400 40,000 92,050 2.3013 2.100 2.035 2.188 1.969 2.100 45,708 2.0138 -3.03%
2004-10-07 0 2.475 2.475 2.500 2.475 2.475 48,000 118,800 2.4750 2.166 2.166 2.188 2.166 2.166 54,850 2.1659 1.02%
2004-10-06 0 2.450 2.400 2.475 2.450 2.450 66,000 161,700 2.4500 2.144 2.100 2.166 2.144 2.144 75,419 2.1440 0.00%
2004-10-05 0 2.450 2.450 2.475 2.450 2.450 52,000 127,400 2.4500 2.144 2.144 2.166 2.144 2.144 59,421 2.1440 0.00%
2004-10-04 0 2.450 2.450 2.475 2.450 2.475 86,000 212,000 2.4651 2.144 2.144 2.166 2.144 2.166 98,273 2.1572 2.08%
2004-09-30 0 2.400 2.300 2.475 2.400 2.400 34,000 81,600 2.4000 2.100 2.013 2.166 2.100 2.100 38,852 2.1003 0.00%
2004-09-28 0 2.400 2.400 2.475 - - 0 0 - 2.100 2.100 2.166 - - 0 - 0.00%
2004-09-27 0 2.400 2.400 2.450 2.400 2.400 28,000 67,200 2.4000 2.100 2.100 2.144 2.100 2.100 31,996 2.1003 -2.04%
2004-09-24 0 2.450 2.450 2.500 2.450 2.450 10,000 24,500 2.4500 2.144 2.144 2.188 2.144 2.144 11,427 2.1440 -1.01%
2004-09-23 0 2.475 2.400 2.475 2.500 2.500 20,000 50,000 2.5000 2.166 2.100 2.166 2.188 2.188 22,854 2.1878 -1.00%
2004-09-22 0 2.500 2.500 2.525 2.500 2.550 70,000 177,000 2.5286 2.188 2.188 2.210 2.188 2.232 79,990 2.2128 -1.96%
2004-09-21 0 2.550 2.525 2.575 2.500 2.600 154,000 387,700 2.5175 2.232 2.210 2.253 2.188 2.275 175,978 2.2031 2.00%
2004-09-20 0 2.500 2.500 2.525 2.500 2.525 330,000 828,200 2.5097 2.188 2.188 2.210 2.188 2.210 377,095 2.1963 0.00%
2004-09-17 0 2.500 2.450 2.600 2.400 2.500 244,000 599,450 2.4568 2.188 2.144 2.275 2.100 2.188 278,822 2.1499 4.17%
2004-09-16 0 2.400 2.400 2.450 2.350 2.425 120,000 287,750 2.3979 2.100 2.100 2.144 2.057 2.122 137,125 2.0984 2.13%
2004-09-15 0 2.350 2.300 2.425 2.300 2.350 30,000 70,000 2.3333 2.057 2.013 2.122 2.013 2.057 34,281 2.0419 4.44%
2004-09-14 0 2.250 2.250 2.300 2.225 2.250 40,000 89,750 2.2438 1.969 1.969 2.013 1.947 1.969 45,708 1.9635 -2.17%
2004-09-13 0 2.300 2.200 2.350 2.300 2.300 10,000 23,000 2.3000 2.013 1.925 2.057 2.013 2.013 11,427 2.0128 0.00%
2004-09-10 0 2.300 2.250 - 2.250 2.300 32,000 72,500 2.2656 2.013 1.969 - 1.969 2.013 36,567 1.9827 2.22%
2004-09-09 0 2.250 2.200 2.300 - - 0 0 - 1.969 1.925 2.013 - - 0 - 0.00%
2004-09-08 0 2.250 2.175 2.300 - - 800 1,660 2.0750 1.969 1.903 2.013 - - 914 1.8159 0.00%
2004-09-07 0 2.250 2.250 2.300 - - 0 0 - 1.969 1.969 2.013 - - 0 - 0.00%
2004-09-06 0 2.250 2.200 2.275 2.250 2.250 20,000 45,000 2.2500 1.969 1.925 1.991 1.969 1.969 22,854 1.9690 1.12%
2004-09-03 0 2.225 2.200 2.300 2.225 2.250 52,000 116,000 2.2308 1.947 1.925 2.013 1.947 1.969 59,421 1.9522 1.14%
2004-09-02 0 2.200 2.150 2.250 - - 0 0 - 1.925 1.881 1.969 - - 0 - 0.00%
2004-09-01 0 2.200 2.125 2.250 2.200 2.200 52,000 114,400 2.2000 1.925 1.860 1.969 1.925 1.925 59,421 1.9252 0.00%
2004-08-31 0 2.200 2.100 2.200 - - 0 0 - 1.925 1.838 1.925 - - 0 - 0.00%
2004-08-30 0 2.200 2.200 2.250 2.200 2.200 160,000 352,000 2.2000 1.925 1.925 1.969 1.925 1.925 182,834 1.9252 -2.22%
2004-08-27 0 2.250 2.200 2.275 2.250 2.250 20,000 45,000 2.2500 1.969 1.925 1.991 1.969 1.969 22,854 1.9690 2.27%
2004-08-26 0 2.200 2.200 2.225 2.200 2.200 14,000 30,800 2.2000 1.925 1.925 1.947 1.925 1.925 15,998 1.9252 0.00%
2004-08-25 0 2.200 2.125 2.200 2.100 2.250 1,754,000 3,702,000 2.1106 1.925 1.860 1.925 1.838 1.969 2,004,318 1.8470 4.76%
2004-08-24 0 2.100 2.100 2.200 2.100 2.100 40,000 84,000 2.1000 1.838 1.838 1.925 1.838 1.838 45,708 1.8377 0.00%
2004-08-23 0 2.100 2.100 2.200 2.100 2.100 20,000 42,000 2.1000 1.838 1.838 1.925 1.838 1.838 22,854 1.8377 -2.33%
2004-08-20 0 2.150 2.150 2.175 2.150 2.150 10,000 21,500 2.1500 1.881 1.881 1.903 1.881 1.881 11,427 1.8815 1.18%
2004-08-19 0 2.125 2.125 2.175 - - 0 0 - 1.860 1.860 1.903 - - 0 - 0.00%
2004-08-18 0 2.125 2.100 2.200 - - 0 0 - 1.860 1.838 1.925 - - 0 - 0.00%
2004-08-17 0 2.125 2.075 2.125 2.100 2.125 440,000 930,500 2.1148 1.860 1.816 1.860 1.838 1.860 502,793 1.8507 -3.41%
2004-08-16 0 2.200 2.150 2.200 2.200 2.200 10,000 22,000 2.2000 1.925 1.881 1.925 1.925 1.925 11,427 1.9252 1.15%
2004-08-13 0 2.175 2.125 2.200 - - 0 0 - 1.903 1.860 1.925 - - 0 - 0.00%
2004-08-12 0 2.175 2.175 2.200 2.175 2.175 40,000 87,000 2.1750 1.903 1.903 1.925 1.903 1.903 45,708 1.9034 0.00%
2004-08-11 0 2.175 2.175 2.325 2.175 2.175 14,000 30,450 2.1750 1.903 1.903 2.035 1.903 1.903 15,998 1.9034 -1.14%
2004-08-10 0 2.200 2.175 2.200 2.200 2.200 56,000 123,200 2.2000 1.925 1.903 1.925 1.925 1.925 63,992 1.9252 0.00%
2004-08-09 0 2.200 2.175 2.200 2.175 2.200 44,000 96,700 2.1977 1.925 1.903 1.925 1.903 1.925 50,279 1.9233 0.00%
2004-08-06 0 2.200 2.200 2.300 - - 0 0 - 1.925 1.925 2.013 - - 0 - 0.00%
2004-08-05 0 2.200 2.200 2.300 - - 0 0 - 1.925 1.925 2.013 - - 0 - 0.00%
2004-08-04 0 2.200 2.125 2.300 - - 0 0 - 1.925 1.860 2.013 - - 0 - 0.00%
2004-08-03 0 2.200 2.175 2.200 2.200 2.250 1,024,000 2,254,300 2.2015 1.925 1.903 1.925 1.925 1.969 1,170,138 1.9265 -2.22%
2004-08-02 0 2.250 2.250 2.350 - - 0 0 - 1.969 1.969 2.057 - - 0 - 0.00%
2004-07-30 0 2.250 2.250 2.425 2.200 2.300 226,000 517,650 2.2905 1.969 1.969 2.122 1.925 2.013 258,253 2.0044 2.27%
2004-07-29 0 2.200 2.175 2.225 2.150 2.225 210,000 461,650 2.1983 1.925 1.903 1.947 1.881 1.947 239,970 1.9238 -4.35%
2004-07-28 0 2.300 2.275 2.400 2.300 2.300 320,000 736,000 2.3000 2.013 1.991 2.100 2.013 2.013 365,668 2.0128 0.00%
2004-07-27 0 2.300 2.275 2.325 2.300 2.300 10,000 23,000 2.3000 2.013 1.991 2.035 2.013 2.013 11,427 2.0128 -1.08%
2004-07-26 0 2.325 2.325 2.425 2.325 2.325 24,000 55,800 2.3250 2.035 2.035 2.122 2.035 2.035 27,425 2.0346 0.00%
2004-07-23 0 2.325 2.250 2.325 - - 0 0 - 2.035 1.969 2.035 - - 0 - 0.00%
2004-07-22 0 2.325 2.300 2.350 - - 0 0 - 2.035 2.013 2.057 - - 0 - 0.00%
2004-07-21 0 2.325 2.325 2.350 2.325 2.325 100,000 232,500 2.3250 2.035 2.035 2.057 2.035 2.035 114,271 2.0346 0.00%
2004-07-20 0 2.325 2.225 2.325 - - 0 0 - 2.035 1.947 2.035 - - 0 - 0.00%
2004-07-19 0 2.325 2.275 2.375 - - 0 0 - 2.035 1.991 2.078 - - 0 - 0.00%
2004-07-16 0 2.325 2.250 - - - 0 0 - 2.035 1.969 - - - 0 - 0.00%
2004-07-15 0 2.325 2.250 2.400 - - 0 0 - 2.035 1.969 2.100 - - 0 - 0.00%
2004-07-14 0 2.325 2.325 2.400 2.325 2.325 20,000 46,500 2.3250 2.035 2.035 2.100 2.035 2.035 22,854 2.0346 -1.06%
2004-07-13 0 2.350 2.350 2.425 2.325 2.350 314,000 733,050 2.3346 2.057 2.057 2.122 2.035 2.057 358,812 2.0430 1.08%
2004-07-12 0 2.325 2.325 2.400 2.300 2.325 140,000 323,000 2.3071 2.035 2.035 2.100 2.013 2.035 159,980 2.0190 1.09%
2004-07-09 0 2.300 2.300 2.375 2.300 2.325 20,000 46,150 2.3075 2.013 2.013 2.078 2.013 2.035 22,854 2.0193 -2.13%
2004-07-08 0 2.350 2.350 2.400 2.350 2.425 40,000 95,500 2.3875 2.057 2.057 2.100 2.057 2.122 45,708 2.0893 0.00%
2004-07-07 0 2.350 2.350 2.400 2.325 2.350 22,000 51,400 2.3364 2.057 2.057 2.100 2.035 2.057 25,140 2.0446 1.08%
2004-07-06 0 2.325 2.325 2.350 2.325 2.375 132,000 309,400 2.3439 2.035 2.035 2.057 2.035 2.078 150,838 2.0512 0.00%
2004-07-05 0 2.325 2.300 2.325 2.325 2.350 390,000 907,000 2.3256 2.035 2.013 2.035 2.035 2.057 445,658 2.0352 0.00%
2004-07-02 0 2.325 2.325 2.375 2.325 2.325 2,000 4,650 2.3250 2.035 2.035 2.078 2.035 2.035 2,285 2.0346 -2.11%
2004-06-30 0 2.375 2.325 2.400 2.325 2.375 244,000 571,750 2.3432 2.078 2.035 2.100 2.035 2.078 278,822 2.0506 1.06%
2004-06-29 0 2.350 2.350 2.375 2.350 2.350 30,000 70,500 2.3500 2.057 2.057 2.078 2.057 2.057 34,281 2.0565 -1.05%
2004-06-28 0 2.375 2.375 2.400 2.375 2.375 20,000 47,500 2.3750 2.078 2.078 2.100 2.078 2.078 22,854 2.0784 -1.04%
2004-06-25 0 2.400 2.300 2.400 2.400 2.400 38,000 91,200 2.4000 2.100 2.013 2.100 2.100 2.100 43,423 2.1003 2.13%
2004-06-24 0 2.350 2.350 2.425 - - 0 0 - 2.057 2.057 2.122 - - 0 - 3.30%
2004-06-23 0 2.275 2.275 2.350 - - 0 0 - 1.991 1.991 2.057 - - 0 - 0.00%
2004-06-21 0 2.275 2.250 2.475 2.275 2.275 14,000 31,850 2.2750 1.991 1.969 2.166 1.991 1.991 15,998 1.9909 0.00%
2004-06-18 0 2.275 2.275 2.350 2.275 2.275 10,000 22,750 2.2750 1.991 1.991 2.057 1.991 1.991 11,427 1.9909 -3.19%
2004-06-17 0 2.350 2.300 2.400 2.350 2.350 130,000 305,500 2.3500 2.057 2.013 2.100 2.057 2.057 148,553 2.0565 -2.08%
2004-06-16 0 2.400 2.400 2.425 2.400 2.400 22,000 52,800 2.4000 2.100 2.100 2.122 2.100 2.100 25,140 2.1003 0.00%
2004-06-15 0 2.400 2.350 2.450 2.400 2.400 38,000 91,200 2.4000 2.100 2.057 2.144 2.100 2.100 43,423 2.1003 0.00%
2004-06-14 0 2.400 2.400 2.450 2.350 2.450 262,000 631,850 2.4116 2.100 2.100 2.144 2.057 2.144 299,391 2.1105 -1.03%
2004-06-11 0 2.425 2.425 2.475 2.425 2.475 74,000 180,200 2.4351 2.122 2.122 2.166 2.122 2.166 84,561 2.1310 -2.02%
2004-06-10 0 2.475 2.425 2.475 2.400 2.475 244,000 595,000 2.4385 2.166 2.122 2.166 2.100 2.166 278,822 2.1340 0.00%
2004-06-09 0 2.475 2.450 2.475 2.375 2.500 948,000 2,338,900 2.4672 2.166 2.144 2.166 2.078 2.188 1,083,291 2.1591 5.32%
2004-06-08 0 2.350 2.350 2.375 2.300 2.375 306,000 716,200 2.3405 2.057 2.057 2.078 2.013 2.078 349,670 2.0482 2.17%
2004-06-07 0 2.300 2.275 2.300 2.225 2.300 143,200 326,860 2.2825 2.013 1.991 2.013 1.947 2.013 163,636 1.9975 3.37%
2004-06-04 0 2.225 2.200 2.250 - - 0 0 - 1.947 1.925 1.969 - - 0 - 0.00%
2004-06-03 0 2.225 2.200 2.275 2.225 2.250 70,000 156,500 2.2357 1.947 1.925 1.991 1.947 1.969 79,990 1.9565 -1.11%
2004-06-02 0 2.250 2.250 2.300 2.200 2.250 154,000 344,000 2.2338 1.969 1.969 2.013 1.925 1.969 175,978 1.9548 2.27%
2004-06-01 0 2.200 2.175 2.250 - - 0 0 - 1.925 1.903 1.969 - - 0 - 0.00%
2004-05-31 0 2.200 2.200 2.250 2.200 2.200 20,000 44,000 2.2000 1.925 1.925 1.969 1.925 1.925 22,854 1.9252 1.15%
2004-05-28 0 2.175 2.175 2.225 2.150 2.200 362,000 790,100 2.1826 1.903 1.903 1.947 1.881 1.925 413,662 1.9100 -2.25%
2004-05-27 0 2.225 2.225 2.250 2.200 2.275 94,000 211,350 2.2484 1.947 1.947 1.969 1.925 1.991 107,415 1.9676 -1.11%
2004-05-25 0 2.250 2.175 2.250 2.250 2.250 30,000 67,500 2.2500 1.969 1.903 1.969 1.969 1.969 34,281 1.9690 0.00%
2004-05-24 0 2.250 2.175 2.250 2.250 2.250 8,000 18,000 2.2500 1.969 1.903 1.969 1.969 1.969 9,142 1.9690 4.65%
2004-05-21 0 2.150 2.150 2.250 2.100 2.200 102,000 220,400 2.1608 1.881 1.881 1.969 1.838 1.925 116,557 1.8909 -2.27%
2004-05-20 0 2.200 2.100 2.200 2.200 2.225 372,000 826,200 2.2210 1.925 1.838 1.925 1.925 1.947 425,089 1.9436 -1.12%
2004-05-19 0 2.225 2.200 2.225 2.100 2.225 208,000 448,350 2.1555 1.947 1.925 1.947 1.838 1.947 237,684 1.8863 5.95%
2004-05-18 0 2.100 2.100 2.150 2.025 2.100 54,000 112,650 2.0861 1.838 1.838 1.881 1.772 1.838 61,706 1.8256 3.70%
2004-05-17 0 2.025 2.025 2.125 2.000 2.100 1,078,000 2,211,150 2.0512 1.772 1.772 1.860 1.750 1.838 1,231,844 1.7950 -2.41%
2004-05-14 0 2.075 2.075 2.200 2.025 2.150 1,170,000 2,401,650 2.0527 1.816 1.816 1.925 1.772 1.881 1,336,974 1.7963 -5.68%
2004-05-13 0 2.200 2.150 2.200 2.150 2.250 132,000 287,700 2.1795 1.925 1.881 1.925 1.881 1.969 150,838 1.9073 3.53%
2004-05-12 0 2.125 2.125 2.200 2.100 2.125 52,000 109,250 2.1010 1.860 1.860 1.925 1.838 1.860 59,421 1.8386 0.00%
2004-05-11 0 2.125 2.125 2.250 2.125 2.125 14,000 29,750 2.1250 1.860 1.860 1.969 1.860 1.860 15,998 1.8596 0.00%
2004-05-10 0 2.125 2.100 2.225 2.075 2.250 508,000 1,061,250 2.0891 1.860 1.838 1.947 1.816 1.969 580,498 1.8282 -4.28%
2004-05-07 0 2.250 2.250 2.275 2.200 2.250 158,000 352,800 2.2329 1.943 1.943 1.964 1.900 1.943 182,988 1.9280 2.27%
2004-05-06 0 2.200 2.175 2.250 2.150 2.200 224,000 490,250 2.1886 1.900 1.878 1.943 1.856 1.900 259,427 1.8897 2.33%
2004-05-05 0 2.150 2.100 2.150 2.100 2.150 60,000 128,000 2.1333 1.856 1.813 1.856 1.813 1.856 69,489 1.8420 6.17%
2004-05-04 0 2.025 2.025 2.050 2.025 2.025 30,000 60,750 2.0250 1.748 1.748 1.770 1.748 1.748 34,745 1.7485 1.76%
2004-05-03 0 1.990 1.990 2.025 1.900 2.000 142,000 282,700 1.9908 1.718 1.718 1.748 1.641 1.727 164,458 1.7190 1.53%
2004-04-30 0 1.960 1.920 1.960 1.960 2.000 508,000 1,006,400 1.9811 1.692 1.658 1.692 1.692 1.727 588,342 1.7106 -4.39%
2004-04-29 0 2.050 2.025 2.075 2.050 2.100 316,000 652,450 2.0647 1.770 1.748 1.792 1.770 1.813 365,977 1.7828 -3.53%
2004-04-28 0 2.125 2.100 2.150 2.125 2.150 140,000 298,000 2.1286 1.835 1.813 1.856 1.835 1.856 162,142 1.8379 1.19%
2004-04-27 0 2.100 2.100 2.125 2.100 2.150 268,000 567,000 2.1157 1.813 1.813 1.835 1.813 1.856 310,385 1.8268 0.00%
2004-04-26 0 2.100 2.075 2.125 2.050 2.175 292,000 613,200 2.1000 1.813 1.792 1.835 1.770 1.878 338,181 1.8132 -2.33%
2004-04-23 0 2.150 2.100 2.175 2.025 2.250 708,000 1,551,600 2.1915 1.856 1.813 1.878 1.748 1.943 819,973 1.8923 -1.15%
2004-04-22 0 2.175 2.175 2.200 2.175 2.200 242,000 530,450 2.1919 1.878 1.878 1.900 1.878 1.900 280,273 1.8926 0.00%
2004-04-21 0 2.175 2.150 2.225 2.125 2.175 196,000 421,850 2.1523 1.878 1.856 1.921 1.835 1.878 226,998 1.8584 1.16%
2004-04-20 0 2.150 2.100 2.175 2.150 2.275 294,000 649,450 2.2090 1.856 1.813 1.878 1.856 1.964 340,497 1.9074 -3.37%
2004-04-19 0 2.225 2.150 2.225 2.225 2.225 16,000 35,600 2.2250 1.921 1.856 1.921 1.921 1.921 18,530 1.9212 0.00%
2004-04-16 0 2.225 2.225 2.250 2.200 2.250 430,000 955,950 2.2231 1.921 1.921 1.943 1.900 1.943 498,006 1.9196 -1.11%
2004-04-15 0 2.250 2.200 2.250 - - 0 0 - 1.943 1.900 1.943 - - 0 - 0.00%
2004-04-14 0 2.250 2.225 2.275 2.250 2.325 648,000 1,467,350 2.2644 1.943 1.921 1.964 1.943 2.008 750,484 1.9552 -1.10%
2004-04-13 0 2.275 2.275 2.350 2.275 2.325 1,666,000 3,837,200 2.3032 1.964 1.964 2.029 1.964 2.008 1,929,485 1.9887 1.11%
2004-04-08 0 2.250 2.250 2.275 2.250 2.275 360,000 812,200 2.2561 1.943 1.943 1.964 1.943 1.964 416,936 1.9480 0.00%
2004-04-07 0 2.250 2.250 2.275 2.250 2.275 508,000 1,145,400 2.2547 1.943 1.943 1.964 1.943 1.964 588,342 1.9468 0.00%
2004-04-06 0 2.250 2.225 2.275 2.225 2.250 220,000 494,800 2.2491 1.943 1.921 1.964 1.921 1.943 254,794 1.9420 0.00%
2004-04-02 0 2.250 2.200 2.250 2.175 2.250 296,000 658,600 2.2250 1.943 1.900 1.943 1.878 1.943 342,814 1.9212 2.27%
2004-04-01 0 2.200 2.125 2.200 2.150 2.200 128,000 279,000 2.1797 1.900 1.835 1.900 1.856 1.900 148,244 1.8820 3.53%
2004-03-31 0 2.125 2.100 2.150 2.100 2.200 278,000 594,300 2.1378 1.835 1.813 1.856 1.813 1.900 321,967 1.8458 -1.16%
2004-03-30 0 2.150 2.125 2.150 2.100 2.175 404,000 866,700 2.1453 1.856 1.835 1.856 1.813 1.878 467,894 1.8523 -1.15%
2004-03-29 0 2.175 2.125 2.200 2.100 2.225 2,658,000 5,639,450 2.1217 1.878 1.835 1.900 1.813 1.921 3,078,375 1.8320 -1.14%
2004-03-26 0 2.200 2.175 2.200 2.100 2.250 6,772,000 14,766,600 2.1805 1.900 1.878 1.900 1.813 1.943 7,843,022 1.8828 13.99%
2004-03-25 0 1.930 1.950 1.960 1.900 2.625 8,562,000 18,591,020 2.1713 1.666 1.684 1.692 1.641 2.267 9,916,119 1.8748 -27.17%
2004-03-24 0 2.650 2.625 2.675 2.650 2.700 388,000 1,042,850 2.6878 2.288 2.267 2.310 2.288 2.331 449,364 2.3207 -1.85%
2004-03-23 0 2.700 2.675 2.775 2.700 2.800 196,000 534,400 2.7265 2.331 2.310 2.396 2.331 2.418 226,998 2.3542 -0.92%
2004-03-22 0 2.725 2.725 2.775 2.725 2.750 20,000 54,900 2.7450 2.353 2.353 2.396 2.353 2.374 23,163 2.3702 0.93%
2004-03-19 0 2.700 2.700 2.775 2.700 2.825 588,000 1,629,800 2.7718 2.331 2.331 2.396 2.331 2.439 680,995 2.3933 -4.42%
2004-03-18 0 2.825 2.800 2.875 2.825 2.875 294,000 840,500 2.8588 2.439 2.418 2.482 2.439 2.482 340,497 2.4684 -1.74%
2004-03-17 0 2.875 2.875 2.925 - - 0 0 - 2.482 2.482 2.526 - - 0 - 0.00%
2004-03-16 0 2.875 2.875 2.950 - - 0 0 - 2.482 2.482 2.547 - - 0 - 0.00%
2004-03-15 0 2.875 2.875 2.900 2.875 3.000 120,000 352,100 2.9342 2.482 2.482 2.504 2.482 2.590 138,979 2.5335 -2.54%
2004-03-12 0 2.950 2.900 3.000 2.800 2.950 150,000 425,800 2.8387 2.547 2.504 2.590 2.418 2.547 173,723 2.4510 2.61%
2004-03-11 0 2.875 2.850 - 2.875 2.875 44,000 126,500 2.8750 2.482 2.461 - 2.482 2.482 50,959 2.4824 -2.54%
2004-03-10 0 2.950 2.925 2.950 2.925 2.950 26,000 76,300 2.9346 2.547 2.526 2.547 2.526 2.547 30,112 2.5339 0.00%
2004-03-09 0 2.950 2.950 3.000 2.950 3.000 80,000 237,500 2.9688 2.547 2.547 2.590 2.547 2.590 92,652 2.5633 -1.67%
2004-03-08 0 3.000 2.950 3.000 2.950 3.000 50,000 149,400 2.9880 2.590 2.547 2.590 2.547 2.590 57,908 2.5800 0.00%
2004-03-05 0 3.000 2.950 3.000 3.000 3.000 126,000 378,000 3.0000 2.590 2.547 2.590 2.590 2.590 145,927 2.5903 0.00%
2004-03-04 0 3.000 2.900 3.000 3.000 3.100 182,000 555,150 3.0503 2.590 2.504 2.590 2.590 2.677 210,784 2.6337 -3.23%
2004-03-03 0 3.100 3.000 3.100 3.100 3.100 4,000 12,400 3.1000 2.677 2.590 2.677 2.677 2.677 4,633 2.6767 0.00%
2004-03-02 0 3.100 3.075 3.125 3.075 3.175 114,000 355,550 3.1189 2.677 2.655 2.698 2.655 2.741 132,030 2.6930 -2.36%
2004-03-01 0 3.175 3.175 3.200 3.150 3.175 408,000 1,285,800 3.1515 2.741 2.741 2.763 2.720 2.741 472,527 2.7211 0.79%
2004-02-27 0 3.150 3.100 3.150 3.100 3.150 50,000 157,000 3.1400 2.720 2.677 2.720 2.677 2.720 57,908 2.7112 0.80%
2004-02-26 0 3.125 3.125 3.175 3.075 3.075 10,000 30,750 3.0750 2.698 2.698 2.741 2.655 2.655 11,582 2.6551 0.00%
2004-02-25 0 3.125 3.100 3.200 3.075 3.150 60,000 187,450 3.1242 2.698 2.677 2.763 2.655 2.720 69,489 2.6975 -0.79%
2004-02-24 0 3.150 3.125 3.200 3.150 3.150 20,000 63,000 3.1500 2.720 2.698 2.763 2.720 2.720 23,163 2.7198 0.00%
2004-02-23 0 3.150 3.125 3.150 3.150 3.200 90,000 286,500 3.1833 2.720 2.698 2.720 2.720 2.763 104,234 2.7486 -1.56%
2004-02-20 0 3.200 3.125 3.200 3.200 3.200 38,000 121,600 3.2000 2.763 2.698 2.763 2.763 2.763 44,010 2.7630 3.23%
2004-02-19 0 3.100 3.100 3.150 3.100 3.200 320,000 1,003,950 3.1373 2.677 2.677 2.720 2.677 2.763 370,609 2.7089 -3.13%
2004-02-18 0 3.200 3.175 3.200 3.150 3.250 1,656,000 5,306,700 3.2045 2.763 2.741 2.763 2.720 2.806 1,917,904 2.7669 0.00%
2004-02-17 0 3.200 3.200 3.225 3.200 3.225 60,000 192,400 3.2067 2.763 2.763 2.785 2.763 2.785 69,489 2.7688 -1.54%
2004-02-16 0 3.250 3.175 3.250 3.250 3.275 294,000 958,000 3.2585 2.806 2.741 2.806 2.806 2.828 340,497 2.8135 -1.52%
2004-02-13 0 3.300 3.250 3.300 3.250 3.300 288,000 948,100 3.2920 2.849 2.806 2.849 2.806 2.849 333,548 2.8425 3.94%
2004-02-12 0 3.175 3.175 3.225 3.175 3.175 20,000 63,500 3.1750 2.741 2.741 2.785 2.741 2.741 23,163 2.7414 0.79%
2004-02-11 0 3.150 3.125 3.175 3.150 3.175 620,000 1,954,550 3.1525 2.720 2.698 2.741 2.720 2.741 718,056 2.7220 0.00%
2004-02-10 0 3.150 3.150 3.225 3.150 3.150 78,000 245,700 3.1500 2.720 2.720 2.785 2.720 2.720 90,336 2.7198 0.00%
2004-02-09 0 3.150 3.150 3.175 3.150 3.150 58,000 182,700 3.1500 2.720 2.720 2.741 2.720 2.720 67,173 2.7198 0.00%
2004-02-06 0 3.150 3.125 3.150 3.100 3.150 41,700 130,270 3.1240 2.720 2.698 2.720 2.677 2.720 48,295 2.6974 1.61%
2004-02-05 0 3.100 3.075 3.100 3.000 3.100 70,000 215,100 3.0729 2.677 2.655 2.677 2.590 2.677 81,071 2.6532 -1.59%
2004-02-04 0 3.150 3.100 3.150 3.150 3.150 84,000 264,600 3.1500 2.720 2.677 2.720 2.720 2.720 97,285 2.7198 0.00%
2004-02-03 0 3.150 3.150 3.200 - - 0 0 - 2.720 2.720 2.763 - - 0 - 1.61%
2004-02-02 0 3.100 3.025 3.125 3.100 3.200 70,000 218,400 3.1200 2.677 2.612 2.698 2.677 2.763 81,071 2.6939 -3.13%
2004-01-30 0 3.200 3.200 3.250 3.200 3.200 2,290,000 7,328,000 3.2000 2.763 2.763 2.806 2.763 2.763 2,652,174 2.7630 -3.03%
2004-01-29 0 3.300 3.125 3.300 3.100 3.300 892,000 2,857,150 3.2031 2.849 2.698 2.849 2.677 2.849 1,033,074 2.7657 1.54%
2004-01-28 0 3.250 3.250 3.300 3.250 3.300 50,000 163,000 3.2600 2.806 2.806 2.849 2.806 2.849 57,908 2.8148 -1.52%
2004-01-27 0 3.300 3.250 3.325 3.300 3.300 50,000 165,000 3.3000 2.849 2.806 2.871 2.849 2.849 57,908 2.8494 -2.22%
2004-01-26 0 3.375 3.275 3.375 3.275 3.400 80,000 270,050 3.3756 2.914 2.828 2.914 2.828 2.936 92,652 2.9147 -0.74%
2004-01-21 0 3.400 3.250 3.400 3.350 3.400 90,000 303,450 3.3717 2.936 2.806 2.936 2.893 2.936 104,234 2.9112 0.00%
2004-01-20 0 3.400 3.350 3.400 3.225 3.400 184,000 602,400 3.2739 2.936 2.893 2.936 2.785 2.936 213,100 2.8268 5.43%
2004-01-19 0 3.225 3.225 3.275 3.225 3.250 60,000 194,500 3.2417 2.785 2.785 2.828 2.785 2.806 69,489 2.7990 -0.77%
2004-01-16 0 3.250 3.250 3.300 3.250 3.525 4,328,000 14,588,950 3.3708 2.806 2.806 2.849 2.806 3.044 5,012,493 2.9105 -3.70%
2004-01-15 0 3.375 3.350 3.375 3.150 3.375 3,544,000 11,769,400 3.3209 2.914 2.893 2.914 2.720 2.914 4,104,499 2.8674 8.00%
2004-01-14 0 3.125 3.075 3.125 3.050 3.150 662,000 2,061,050 3.1134 2.698 2.655 2.698 2.634 2.720 766,698 2.6882 3.31%
2004-01-13 0 3.025 3.025 3.050 3.000 3.050 530,000 1,603,050 3.0246 2.612 2.612 2.634 2.590 2.634 613,822 2.6116 4.31%
2004-01-12 0 2.900 2.900 2.950 2.875 2.900 128,000 371,150 2.8996 2.504 2.504 2.547 2.482 2.504 148,244 2.5036 -2.52%
2004-01-09 0 2.975 2.925 2.975 2.900 2.975 444,000 1,305,600 2.9405 2.569 2.526 2.569 2.504 2.569 514,221 2.5390 3.48%
2004-01-08 0 2.875 2.875 2.900 2.850 2.875 156,000 447,550 2.8689 2.482 2.482 2.504 2.461 2.482 180,672 2.4771 0.88%
2004-01-07 0 2.850 2.850 2.900 2.850 2.875 110,000 314,600 2.8600 2.461 2.461 2.504 2.461 2.482 127,397 2.4694 0.00%
2004-01-06 0 2.850 2.850 2.900 2.850 2.900 286,000 828,400 2.8965 2.461 2.461 2.504 2.461 2.504 331,232 2.5010 -1.72%
2004-01-05 0 2.900 2.900 2.925 2.800 2.925 376,000 1,079,200 2.8702 2.504 2.504 2.526 2.418 2.526 435,466 2.4783 0.87%
2004-01-02 0 2.875 2.850 2.875 2.800 2.875 594,000 1,675,350 2.8205 2.482 2.461 2.482 2.418 2.482 687,944 2.4353 -0.86%
2003-12-31 0 2.900 2.825 2.900 - - 0 0 - 2.504 2.439 2.504 - - 0 - 0.00%
2003-12-30 0 2.900 2.875 2.900 2.875 2.900 78,000 224,750 2.8814 2.504 2.482 2.504 2.482 2.504 90,336 2.4879 0.87%
2003-12-29 0 2.875 2.850 2.875 2.875 2.900 56,000 161,650 2.8866 2.482 2.461 2.482 2.482 2.504 64,857 2.4924 -4.17%
2003-12-24 0 3.000 2.925 3.000 2.975 3.000 150,000 447,750 2.9850 2.590 2.526 2.590 2.569 2.590 173,723 2.5774 0.84%
2003-12-23 0 2.975 2.900 2.975 2.825 2.975 672,000 1,974,750 2.9386 2.569 2.504 2.569 2.439 2.569 778,280 2.5373 5.31%
2003-12-22 0 2.825 2.800 2.825 2.775 2.825 160,000 450,250 2.8141 2.439 2.418 2.439 2.396 2.439 185,305 2.4298 3.67%
2003-12-19 0 2.725 2.725 2.800 2.675 2.725 248,000 675,050 2.7220 2.353 2.353 2.418 2.310 2.353 287,222 2.3503 1.87%
2003-12-18 0 2.675 2.650 2.675 2.650 2.750 614,000 1,651,900 2.6904 2.310 2.288 2.310 2.288 2.374 711,107 2.3230 -3.60%
2003-12-17 0 2.775 2.775 2.800 2.775 2.875 174,000 490,250 2.8175 2.396 2.396 2.418 2.396 2.482 201,519 2.4328 -0.89%
2003-12-16 0 2.900 2.825 2.875 2.850 2.950 1,748,000 5,056,950 2.8930 2.418 2.355 2.397 2.376 2.459 2,096,756 2.4118 -3.33%
2003-12-15 0 3.000 2.975 3.000 3.000 3.000 336,000 1,008,000 3.0000 2.501 2.480 2.501 2.501 2.501 403,038 2.5010 0.00%
2003-12-12 0 3.000 3.000 3.025 3.000 3.000 206,000 618,000 3.0000 2.501 2.501 2.522 2.501 2.501 247,101 2.5010 0.00%
2003-12-11 0 3.000 3.000 3.050 3.000 3.025 218,000 654,250 3.0011 2.501 2.501 2.543 2.501 2.522 261,495 2.5020 0.00%
2003-12-10 0 3.000 3.000 3.025 2.950 3.050 530,000 1,589,450 2.9990 2.501 2.501 2.522 2.459 2.543 635,744 2.5001 1.69%
2003-12-09 0 2.950 2.925 2.950 2.950 2.975 372,000 1,099,400 2.9554 2.459 2.438 2.459 2.459 2.480 446,220 2.4638 0.00%
2003-12-08 0 2.950 2.950 2.975 2.925 2.950 156,000 456,950 2.9292 2.459 2.459 2.480 2.438 2.459 187,125 2.4420 0.00%
2003-12-05 0 2.950 2.900 2.950 2.900 2.950 250,000 731,000 2.9240 2.459 2.418 2.459 2.418 2.459 299,879 2.4376 1.72%
2003-12-04 0 2.900 2.900 2.925 2.875 2.950 876,000 2,569,950 2.9337 2.418 2.418 2.438 2.397 2.459 1,050,777 2.4458 1.75%
2003-12-03 0 2.850 2.850 2.875 2.825 2.975 828,000 2,384,850 2.8803 2.376 2.376 2.397 2.355 2.480 993,200 2.4012 -3.39%
2003-12-02 0 2.950 2.950 2.975 2.950 3.000 198,000 587,600 2.9677 2.459 2.459 2.480 2.459 2.501 237,504 2.4741 -1.67%
2003-12-01 0 3.000 2.975 3.000 2.950 3.000 426,000 1,272,000 2.9859 2.501 2.480 2.501 2.459 2.501 510,994 2.4893 0.00%
2003-11-28 0 3.000 2.975 3.025 2.975 3.050 845,000 2,536,525 3.0018 2.501 2.480 2.522 2.480 2.543 1,013,592 2.5025 0.84%
2003-11-27 0 2.975 2.975 3.000 2.925 3.025 1,658,000 4,954,750 2.9884 2.480 2.480 2.501 2.438 2.522 1,988,799 2.4913 0.85%
2003-11-26 0 2.950 2.900 2.950 2.800 2.950 2,838,000 8,144,050 2.8696 2.459 2.418 2.459 2.334 2.459 3,404,230 2.3923 0.85%
2003-11-25 0 2.925 2.900 2.925 2.850 3.425 3,900,000 11,617,050 2.9787 2.438 2.418 2.438 2.376 2.855 4,678,117 2.4833 -11.36%
2003-11-24 0 3.300 3.250 3.300 3.225 3.300 106,000 345,800 3.2623 2.751 2.709 2.751 2.689 2.751 127,149 2.7196 0.76%
2003-11-21 0 3.275 3.200 3.275 3.175 3.275 288,000 925,200 3.2125 2.730 2.668 2.730 2.647 2.730 345,461 2.6782 -0.76%
2003-11-20 0 3.300 3.275 3.300 3.225 3.325 290,000 952,850 3.2857 2.751 2.730 2.751 2.689 2.772 347,860 2.7392 0.76%
2003-11-19 0 3.275 3.275 3.300 3.225 3.275 148,000 481,100 3.2507 2.730 2.730 2.751 2.689 2.730 177,529 2.7100 -1.50%
2003-11-18 0 3.325 3.325 3.350 3.300 3.400 238,000 792,550 3.3300 2.772 2.772 2.793 2.751 2.834 285,485 2.7762 -2.92%
2003-11-17 0 3.425 3.375 3.425 3.275 3.425 336,000 1,121,850 3.3388 2.855 2.814 2.855 2.730 2.855 403,038 2.7835 0.74%
2003-11-14 0 3.400 3.325 3.400 3.350 3.400 190,000 642,100 3.3795 2.834 2.772 2.834 2.793 2.834 227,908 2.8174 0.00%
2003-11-13 0 3.400 3.375 3.400 3.250 3.400 404,000 1,346,700 3.3334 2.834 2.814 2.834 2.709 2.834 484,605 2.7790 3.82%
2003-11-12 0 3.275 3.250 3.300 3.250 3.300 124,000 404,450 3.2617 2.730 2.709 2.751 2.709 2.751 148,740 2.7192 -0.76%
2003-11-11 0 3.300 3.250 3.300 3.250 3.300 202,000 663,750 3.2859 2.751 2.709 2.751 2.709 2.751 242,302 2.7393 -2.22%
2003-11-10 0 3.375 3.325 3.375 3.350 3.400 424,000 1,429,500 3.3715 2.814 2.772 2.814 2.793 2.834 508,595 2.8107 -0.74%
2003-11-07 0 3.400 3.400 3.425 3.350 3.450 986,000 3,360,650 3.4084 2.834 2.834 2.855 2.793 2.876 1,182,724 2.8414 -0.73%
2003-11-06 0 3.425 3.425 3.450 3.275 3.475 1,732,000 5,898,100 3.4054 2.855 2.855 2.876 2.730 2.897 2,077,564 2.8390 5.38%
2003-11-05 0 3.250 3.225 3.275 3.225 3.275 430,000 1,400,150 3.2562 2.709 2.689 2.730 2.689 2.730 515,792 2.7146 0.00%
2003-11-04 0 3.250 3.225 3.275 3.225 3.275 997,000 3,250,625 3.2604 2.709 2.689 2.730 2.689 2.730 1,195,919 2.7181 0.00%
2003-11-03 0 3.250 3.225 3.275 3.250 3.300 1,262,000 4,112,100 3.2584 2.709 2.689 2.730 2.709 2.751 1,513,791 2.7164 0.00%
2003-10-31 0 3.250 3.250 3.275 3.025 3.325 6,192,000 19,916,100 3.2164 2.709 2.709 2.730 2.522 2.772 7,427,410 2.6814 8.33%
2003-10-30 0 3.000 3.000 3.025 2.900 3.050 2,162,000 6,476,600 2.9957 2.501 2.501 2.522 2.418 2.543 2,593,356 2.4974 3.45%
2003-10-29 0 2.900 2.900 2.925 2.900 2.950 273,000 797,900 2.9227 2.418 2.418 2.438 2.418 2.459 327,468 2.4366 0.00%
2003-10-28 0 2.900 2.900 2.925 2.875 2.975 550,000 1,608,750 2.9250 2.418 2.418 2.438 2.397 2.480 659,734 2.4385 0.87%
2003-10-27 0 2.875 2.850 2.925 2.875 2.950 206,000 599,250 2.9090 2.397 2.376 2.438 2.397 2.459 247,101 2.4251 -0.86%
2003-10-24 0 2.900 2.875 2.900 2.825 2.900 230,000 663,450 2.8846 2.418 2.397 2.418 2.355 2.418 275,889 2.4048 0.00%
2003-10-23 0 2.900 2.875 2.900 2.875 2.950 1,022,000 2,969,600 2.9057 2.418 2.397 2.418 2.397 2.459 1,225,907 2.4224 -0.85%
2003-10-22 0 2.925 2.900 2.925 2.925 2.975 262,000 770,550 2.9410 2.438 2.418 2.438 2.438 2.480 314,273 2.4518 0.00%
2003-10-21 0 2.925 2.925 2.975 2.925 3.000 342,000 1,011,950 2.9589 2.438 2.438 2.480 2.438 2.501 410,235 2.4668 -2.50%
2003-10-20 0 3.000 2.975 3.000 2.975 3.000 738,000 2,212,750 2.9983 2.501 2.480 2.501 2.480 2.501 885,244 2.4996 0.84%
2003-10-17 0 2.975 2.950 3.000 2.950 2.975 128,000 379,300 2.9633 2.480 2.459 2.501 2.459 2.480 153,538 2.4704 0.85%
2003-10-16 0 2.950 2.950 2.975 2.925 2.975 258,000 758,650 2.9405 2.459 2.459 2.480 2.438 2.480 309,475 2.4514 0.85%
2003-10-15 0 2.925 2.925 2.975 2.900 2.925 380,000 1,109,450 2.9196 2.438 2.438 2.480 2.418 2.438 455,817 2.4340 0.00%
2003-10-14 0 2.925 2.925 2.950 2.925 2.950 240,000 706,500 2.9438 2.438 2.438 2.459 2.438 2.459 287,884 2.4541 -2.50%
2003-10-13 0 3.000 2.975 3.000 3.000 3.025 532,000 1,597,750 3.0033 2.501 2.480 2.501 2.501 2.522 638,143 2.5037 0.00%
2003-10-10 0 3.000 2.975 3.000 2.975 3.025 676,000 2,023,800 2.9938 2.501 2.480 2.501 2.480 2.522 810,874 2.4958 0.84%
2003-10-09 0 2.975 2.975 3.000 2.950 3.025 506,000 1,509,650 2.9835 2.480 2.480 2.501 2.459 2.522 606,956 2.4872 -0.83%
2003-10-08 0 3.000 3.000 3.025 3.000 3.075 904,000 2,729,300 3.0191 2.501 2.501 2.522 2.501 2.564 1,084,363 2.5170 0.84%
2003-10-07 0 2.975 2.950 3.000 2.900 2.975 234,000 684,500 2.9252 2.480 2.459 2.501 2.418 2.480 280,687 2.4387 0.85%
2003-10-06 0 2.950 2.925 2.975 2.925 2.975 210,000 617,000 2.9381 2.459 2.438 2.480 2.438 2.480 251,899 2.4494 -0.84%
2003-10-03 0 2.975 2.950 3.000 2.950 3.000 104,000 307,700 2.9587 2.480 2.459 2.501 2.459 2.501 124,750 2.4665 -0.83%
2003-10-02 0 3.000 3.000 3.025 2.950 3.050 400,000 1,199,500 2.9988 2.501 2.501 2.522 2.459 2.543 479,807 2.5000 1.69%
2003-09-30 0 2.950 2.900 2.950 2.925 2.975 210,000 620,950 2.9569 2.459 2.418 2.459 2.438 2.480 251,899 2.4651 -0.84%
2003-09-29 0 2.975 2.975 3.000 2.975 3.075 524,000 1,575,800 3.0073 2.480 2.480 2.501 2.480 2.564 628,547 2.5071 -3.25%
2003-09-26 0 3.075 3.050 3.075 2.850 3.100 8,784,000 26,360,000 3.0009 2.564 2.543 2.564 2.376 2.584 10,536,558 2.5018 5.13%
2003-09-25 0 2.925 2.925 2.950 2.925 2.950 290,000 853,550 2.9433 2.438 2.438 2.459 2.438 2.459 347,860 2.4537 0.00%
2003-09-24 0 2.925 2.900 2.925 2.875 3.000 172,000 500,000 2.9070 2.438 2.418 2.438 2.397 2.501 206,317 2.4235 1.74%
2003-09-23 0 2.875 2.850 2.900 2.825 2.875 144,000 410,850 2.8531 2.397 2.376 2.418 2.355 2.397 172,730 2.3786 1.77%
2003-09-22 0 2.825 2.825 2.850 2.825 2.850 100,000 284,000 2.8400 2.355 2.355 2.376 2.355 2.376 119,952 2.3676 -0.88%
2003-09-19 0 2.850 2.875 2.900 2.850 2.875 188,000 537,100 2.8569 2.376 2.397 2.418 2.376 2.397 225,509 2.3817 0.00%
2003-09-18 0 2.850 2.850 2.925 2.850 2.850 16,000 45,600 2.8500 2.376 2.376 2.438 2.376 2.376 19,192 2.3760 -0.87%
2003-09-17 0 2.875 2.875 2.925 2.875 2.900 116,000 335,100 2.8888 2.397 2.397 2.438 2.397 2.418 139,144 2.4083 0.00%
2003-09-16 0 2.875 2.850 2.875 2.825 2.875 104,000 296,800 2.8538 2.397 2.376 2.397 2.355 2.397 124,750 2.3792 0.00%
2003-09-15 0 2.875 2.850 2.900 2.850 2.875 50,000 143,300 2.8660 2.397 2.376 2.418 2.376 2.397 59,976 2.3893 1.77%
2003-09-11 0 2.825 2.800 2.875 2.775 2.850 956,000 2,698,900 2.8231 2.355 2.334 2.397 2.313 2.376 1,146,738 2.3535 0.00%
2003-09-10 0 2.825 2.800 2.850 2.800 2.850 458,000 1,289,800 2.8162 2.355 2.334 2.376 2.334 2.376 549,379 2.3477 -1.74%
2003-09-09 0 2.875 2.850 2.875 2.875 2.925 646,000 1,871,950 2.8978 2.397 2.376 2.397 2.397 2.438 774,888 2.4158 -1.71%
2003-09-08 0 2.925 2.925 2.950 2.925 3.000 462,000 1,365,950 2.9566 2.438 2.438 2.459 2.438 2.501 554,177 2.4648 -2.50%
2003-09-05 0 3.000 3.000 3.025 2.975 3.075 454,000 1,368,000 3.0132 2.501 2.501 2.522 2.480 2.564 544,581 2.5120 -2.44%
2003-09-04 0 3.075 3.050 3.075 3.000 3.150 942,000 2,897,050 3.0754 2.564 2.543 2.564 2.501 2.626 1,129,945 2.5639 0.00%
2003-09-03 0 3.075 3.075 3.100 3.000 3.100 1,010,000 3,091,100 3.0605 2.564 2.564 2.584 2.501 2.584 1,211,512 2.5514 4.24%
2003-09-02 0 2.950 2.925 2.975 2.875 3.025 312,000 932,150 2.9877 2.459 2.438 2.480 2.397 2.522 374,249 2.4907 -1.67%
2003-09-01 0 3.000 2.950 3.000 2.875 3.100 1,184,000 3,558,650 3.0056 2.501 2.459 2.501 2.397 2.584 1,420,228 2.5057 2.56%
2003-08-29 0 2.925 2.875 2.925 2.875 2.925 514,000 1,484,250 2.8876 2.438 2.397 2.438 2.397 2.438 616,552 2.4073 3.54%
2003-08-28 0 2.825 2.825 2.900 2.825 2.900 340,000 963,400 2.8335 2.355 2.355 2.418 2.355 2.418 407,836 2.3622 -2.59%
2003-08-27 0 2.900 2.850 2.900 2.875 2.925 340,000 985,500 2.8985 2.418 2.376 2.418 2.397 2.438 407,836 2.4164 1.75%
2003-08-26 0 2.850 2.850 2.875 2.850 2.925 298,000 855,700 2.8715 2.376 2.376 2.397 2.376 2.438 357,456 2.3939 -3.39%
2003-08-25 0 2.950 2.950 2.975 2.950 3.025 398,000 1,187,250 2.9830 2.459 2.459 2.480 2.459 2.522 477,408 2.4869 -4.07%
2003-08-22 0 3.075 3.025 3.075 2.925 3.150 4,504,000 13,681,100 3.0375 2.564 2.522 2.564 2.438 2.626 5,402,625 2.5323 7.89%
2003-08-21 0 2.850 2.825 2.850 2.750 2.875 2,414,000 6,792,300 2.8137 2.376 2.355 2.376 2.293 2.397 2,895,634 2.3457 4.59%
2003-08-20 0 2.725 2.725 2.775 2.725 2.800 618,000 1,715,200 2.7754 2.272 2.272 2.313 2.272 2.334 741,302 2.3138 -4.39%
2003-08-19 0 2.850 2.825 2.850 2.800 2.875 368,000 1,044,150 2.8374 2.376 2.355 2.376 2.334 2.397 441,422 2.3654 -0.87%
2003-08-18 0 2.875 2.850 2.875 2.850 2.900 754,000 2,165,250 2.8717 2.397 2.376 2.397 2.376 2.418 904,436 2.3940 -0.86%
2003-08-15 0 2.900 2.875 2.900 2.750 2.900 630,000 1,799,800 2.8568 2.418 2.397 2.418 2.293 2.418 755,696 2.3816 4.50%
2003-08-14 0 2.775 2.750 2.775 2.775 2.800 84,000 233,750 2.7827 2.313 2.293 2.313 2.313 2.334 100,759 2.3199 -0.89%
2003-08-13 0 2.800 2.800 2.825 2.775 2.875 510,000 1,443,050 2.8295 2.334 2.334 2.355 2.313 2.397 611,754 2.3589 1.82%
2003-08-12 0 2.750 2.750 2.775 2.750 2.800 186,000 515,850 2.7734 2.293 2.293 2.313 2.293 2.334 223,110 2.3121 -0.90%
2003-08-11 0 2.775 2.750 2.775 2.725 2.775 174,000 480,000 2.7586 2.313 2.293 2.313 2.272 2.313 208,716 2.2998 1.83%
2003-08-08 0 2.725 2.675 2.725 2.725 2.725 18,000 49,050 2.7250 2.272 2.230 2.272 2.272 2.272 21,591 2.2717 1.87%
2003-08-07 0 2.675 2.650 2.700 2.675 2.700 150,000 403,250 2.6883 2.230 2.209 2.251 2.230 2.251 179,928 2.2412 0.00%
2003-08-06 0 2.675 2.700 2.725 2.650 2.675 206,000 549,800 2.6689 2.230 2.251 2.272 2.209 2.230 247,101 2.2250 -1.83%
2003-08-05 0 2.725 2.700 2.750 2.725 2.750 496,000 1,353,000 2.7278 2.272 2.251 2.293 2.272 2.293 594,960 2.2741 0.00%
2003-08-04 0 2.725 2.700 2.750 2.725 2.775 398,000 1,090,700 2.7405 2.272 2.251 2.293 2.272 2.313 477,408 2.2846 -2.68%
2003-08-01 0 2.800 2.800 2.825 2.800 2.900 694,000 1,983,350 2.8579 2.334 2.334 2.355 2.334 2.418 832,465 2.3825 -2.61%
2003-07-31 0 2.875 2.850 2.875 2.775 2.925 856,000 2,443,650 2.8547 2.397 2.376 2.397 2.313 2.438 1,026,787 2.3799 5.50%
2003-07-30 0 2.725 2.725 2.750 2.700 2.775 272,000 750,600 2.7596 2.272 2.272 2.293 2.251 2.313 326,269 2.3006 -0.91%
2003-07-29 0 2.750 2.750 2.775 2.725 2.775 126,000 346,150 2.7472 2.293 2.293 2.313 2.272 2.313 151,139 2.2903 -0.90%
2003-07-28 0 2.775 2.775 2.800 2.750 2.775 314,000 869,000 2.7675 2.313 2.313 2.334 2.293 2.313 376,648 2.3072 2.78%
2003-07-25 0 2.700 2.675 2.700 2.675 2.700 98,000 263,550 2.6893 2.251 2.230 2.251 2.230 2.251 117,553 2.2420 0.93%
2003-07-24 0 2.675 2.675 2.700 2.650 2.675 118,000 314,200 2.6627 2.230 2.230 2.251 2.209 2.230 141,543 2.2198 0.94%
2003-07-23 0 2.650 2.650 2.675 2.625 2.675 378,000 1,002,350 2.6517 2.209 2.209 2.230 2.188 2.230 453,417 2.2107 0.95%
2003-07-22 0 2.625 2.625 2.700 2.625 2.700 542,000 1,445,650 2.6673 2.188 2.188 2.251 2.188 2.251 650,138 2.2236 -2.78%
2003-07-21 0 2.700 2.700 2.725 2.700 2.800 482,000 1,323,000 2.7448 2.251 2.251 2.272 2.251 2.334 578,167 2.2883 0.00%
2003-07-18 0 2.700 2.675 2.725 2.650 2.700 174,000 464,700 2.6707 2.251 2.230 2.272 2.209 2.251 208,716 2.2265 1.89%
2003-07-17 0 2.650 2.650 2.700 2.650 2.750 686,000 1,860,600 2.7122 2.209 2.209 2.251 2.209 2.293 822,869 2.2611 -2.75%
2003-07-16 0 2.725 2.725 2.750 2.700 2.775 626,000 1,714,150 2.7383 2.272 2.272 2.293 2.251 2.313 750,898 2.2828 0.93%
2003-07-15 0 2.700 2.675 2.700 2.675 2.900 1,126,000 3,063,600 2.7208 2.251 2.230 2.251 2.230 2.418 1,350,656 2.2682 -6.09%
2003-07-14 0 2.875 2.875 2.900 2.800 2.900 254,000 728,050 2.8663 2.397 2.397 2.418 2.334 2.418 304,677 2.3896 2.68%
2003-07-11 0 2.800 2.800 2.825 2.775 2.800 194,000 542,700 2.7974 2.334 2.334 2.355 2.313 2.334 232,706 2.3321 -0.88%
2003-07-10 0 2.825 2.825 2.850 2.825 2.900 824,000 2,359,350 2.8633 2.355 2.355 2.376 2.355 2.418 988,402 2.3870 -0.88%
2003-07-09 0 2.850 2.825 2.850 2.725 2.850 1,152,000 3,221,500 2.7964 2.376 2.355 2.376 2.272 2.376 1,381,844 2.3313 4.59%
2003-07-08 0 2.725 2.725 2.750 2.700 2.775 314,000 863,100 2.7487 2.272 2.272 2.293 2.251 2.313 376,648 2.2915 0.93%
2003-07-07 0 2.700 2.700 2.725 2.650 2.725 332,000 896,550 2.7005 2.251 2.251 2.272 2.209 2.272 398,240 2.2513 0.00%
2003-07-04 0 2.700 2.675 2.725 2.700 2.700 228,000 615,600 2.7000 2.251 2.230 2.272 2.251 2.251 273,490 2.2509 -0.92%
2003-07-03 0 2.725 2.700 2.725 2.700 2.750 360,000 982,600 2.7294 2.272 2.251 2.272 2.251 2.293 431,826 2.2755 0.93%
2003-07-02 0 2.700 2.675 2.725 2.650 2.700 514,000 1,376,350 2.6777 2.251 2.230 2.272 2.209 2.251 616,552 2.2323 1.89%
2003-06-30 0 2.650 2.650 2.675 2.650 2.700 528,000 1,421,450 2.6921 2.209 2.209 2.230 2.209 2.251 633,345 2.2444 0.00%
2003-06-27 0 2.650 2.625 2.675 2.600 2.675 464,000 1,223,450 2.6367 2.209 2.188 2.230 2.168 2.230 556,576 2.1982 2.91%
2003-06-26 0 2.575 2.550 2.575 2.525 2.575 188,000 482,950 2.5689 2.147 2.126 2.147 2.105 2.147 225,509 2.1416 0.98%
2003-06-25 0 2.550 2.550 2.600 2.550 2.650 784,000 2,024,000 2.5816 2.126 2.126 2.168 2.126 2.209 940,421 2.1522 0.00%
2003-06-24 0 2.550 2.550 2.625 2.525 2.625 364,000 936,700 2.5734 2.126 2.126 2.188 2.105 2.188 436,624 2.1453 -0.97%
2003-06-23 0 2.575 2.575 2.600 2.575 2.725 998,000 2,625,550 2.6308 2.147 2.147 2.168 2.147 2.272 1,197,118 2.1932 -5.50%
2003-06-20 0 2.725 2.725 2.750 2.725 2.825 1,412,000 3,918,000 2.7748 2.272 2.272 2.293 2.272 2.355 1,693,718 2.3133 0.93%
2003-06-19 0 2.700 2.650 2.700 2.650 2.775 1,354,000 3,679,300 2.7174 2.251 2.209 2.251 2.209 2.313 1,624,146 2.2654 2.86%
2003-06-18 0 2.625 2.625 2.650 2.625 2.700 902,000 2,389,050 2.6486 2.188 2.188 2.209 2.188 2.251 1,081,964 2.2081 -2.78%
2003-06-17 0 2.700 2.675 2.700 2.675 2.800 798,000 2,180,450 2.7324 2.251 2.230 2.251 2.230 2.334 957,215 2.2779 -1.82%
2003-06-16 0 2.750 2.725 2.775 2.725 2.875 1,232,000 3,468,100 2.8150 2.293 2.272 2.313 2.272 2.397 1,477,805 2.3468 -6.78%
2003-06-13 0 2.950 2.900 3.000 2.950 2.950 20,000 59,000 2.9500 2.459 2.418 2.501 2.459 2.459 23,990 2.4593 -2.48%
2003-06-12 0 3.025 3.000 3.025 2.900 3.050 140,000 416,550 2.9754 2.522 2.501 2.522 2.418 2.543 167,932 2.4805 4.31%
2003-06-11 0 2.900 2.900 2.925 2.875 2.900 136,000 394,300 2.8993 2.418 2.418 2.438 2.397 2.418 163,134 2.4170 0.87%
2003-06-10 0 2.875 2.875 2.925 2.825 2.875 46,000 130,750 2.8424 2.397 2.397 2.438 2.355 2.397 55,178 2.3696 -1.71%
2003-06-09 0 2.925 2.900 2.950 2.825 2.950 310,000 898,850 2.8995 2.438 2.418 2.459 2.355 2.459 371,850 2.4172 3.54%
2003-06-06 0 2.825 2.800 2.900 - - 0 0 - 2.355 2.334 2.418 - - 0 - 0.00%
2003-06-05 0 2.825 2.825 2.875 2.825 2.900 70,000 200,900 2.8700 2.355 2.355 2.397 2.355 2.418 83,966 2.3926 -1.74%
2003-06-03 0 2.875 2.875 2.950 - - 20,000 57,250 2.8625 2.397 2.397 2.459 - - 23,990 2.3864 0.88%
2003-06-02 0 2.850 2.850 2.900 2.850 2.925 28,000 81,350 2.9054 2.376 2.376 2.418 2.376 2.438 33,586 2.4221 -4.20%
2003-05-30 0 2.975 2.900 2.975 2.950 2.975 32,000 93,900 2.9344 2.480 2.418 2.480 2.459 2.480 38,385 2.4463 0.00%
2003-05-29 0 2.975 2.900 2.975 2.950 3.025 50,000 148,550 2.9710 2.480 2.418 2.480 2.459 2.522 59,976 2.4768 4.39%
2003-05-28 0 2.850 2.850 2.875 2.850 2.850 142,000 404,700 2.8500 2.376 2.376 2.397 2.376 2.376 170,331 2.3760 -0.87%
2003-05-27 0 2.875 2.875 2.900 2.875 2.875 138,000 396,750 2.8750 2.397 2.397 2.418 2.397 2.397 165,533 2.3968 0.00%
2003-05-26 0 2.875 2.850 2.900 2.875 2.950 202,000 583,600 2.8891 2.397 2.376 2.418 2.397 2.459 242,302 2.4086 -2.54%
2003-05-23 0 2.950 2.900 2.950 2.900 3.050 378,000 1,132,950 2.9972 2.459 2.418 2.459 2.418 2.543 453,417 2.4987 0.00%
2003-05-22 0 2.950 2.950 2.975 2.850 2.975 700,000 2,050,800 2.9297 2.459 2.459 2.480 2.376 2.480 839,662 2.4424 3.51%
2003-05-21 0 2.850 2.825 2.875 2.750 2.850 134,000 377,000 2.8134 2.376 2.355 2.397 2.293 2.376 160,735 2.3455 5.56%
2003-05-20 0 2.700 2.700 2.750 2.700 2.750 48,000 130,100 2.7104 2.251 2.251 2.293 2.251 2.293 57,577 2.2596 -1.82%
2003-05-19 0 2.750 2.750 2.775 2.650 2.750 272,000 737,000 2.7096 2.293 2.293 2.313 2.209 2.293 326,269 2.2589 1.85%
2003-05-16 0 2.700 2.650 2.725 2.700 2.750 112,000 305,500 2.7277 2.251 2.209 2.272 2.251 2.293 134,346 2.2740 0.00%
2003-05-15 0 2.700 2.700 2.750 2.675 2.675 20,000 53,500 2.6750 2.251 2.251 2.293 2.230 2.230 23,990 2.2301 0.00%
2003-05-14 0 2.700 2.700 2.800 2.700 2.825 74,000 203,050 2.7439 2.251 2.251 2.334 2.251 2.355 88,764 2.2875 -1.82%
2003-05-13 0 2.750 2.725 2.775 2.750 2.825 260,000 724,250 2.7856 2.293 2.272 2.313 2.293 2.355 311,874 2.3222 -2.65%
2003-05-12 0 2.825 2.825 2.850 2.775 2.925 1,872,000 5,319,440 2.8416 2.355 2.355 2.376 2.313 2.438 2,245,496 2.3689 -1.74%
2003-05-09 0 2.875 2.875 2.900 2.725 2.875 1,550,000 4,369,820 2.8192 2.397 2.397 2.418 2.272 2.397 1,859,252 2.3503 2.68%
2003-05-07 0 2.800 2.800 2.825 2.650 2.825 1,140,000 3,112,250 2.7300 2.334 2.334 2.355 2.209 2.355 1,367,450 2.2760 2.94%
2003-05-06 0 2.750 2.725 2.750 2.600 2.800 3,756,000 10,245,950 2.7279 2.268 2.247 2.268 2.144 2.309 4,555,078 2.2493 5.77%
2003-05-05 0 2.600 2.600 2.625 2.500 2.625 1,788,000 4,633,950 2.5917 2.144 2.144 2.165 2.061 2.165 2,168,392 2.1370 7.22%
2003-05-02 0 2.425 2.425 2.450 2.400 2.425 182,000 439,700 2.4159 2.000 2.000 2.020 1.979 2.000 220,720 1.9921 1.04%
2003-04-30 0 2.400 2.375 2.400 2.375 2.450 682,000 1,636,950 2.4002 1.979 1.958 1.979 1.958 2.020 827,094 1.9792 -3.03%
2003-04-29 0 2.475 2.450 2.475 2.325 2.500 2,198,000 5,370,350 2.4433 2.041 2.020 2.041 1.917 2.061 2,665,618 2.0147 8.79%
2003-04-28 0 2.275 2.250 2.275 2.175 2.275 556,000 1,230,800 2.2137 1.876 1.855 1.876 1.793 1.876 674,287 1.8253 1.11%
2003-04-25 0 2.250 2.225 2.275 2.125 2.250 462,000 1,018,350 2.2042 1.855 1.835 1.876 1.752 1.855 560,289 1.8175 3.45%
2003-04-24 0 2.175 2.150 2.200 2.125 2.200 230,000 498,400 2.1670 1.793 1.773 1.814 1.752 1.814 278,932 1.7868 0.00%
2003-04-23 0 2.175 2.175 2.200 2.175 2.425 1,098,000 2,489,300 2.2671 1.793 1.793 1.814 1.793 2.000 1,331,596 1.8694 -8.42%
2003-04-22 0 2.375 2.375 2.400 2.375 2.525 1,308,000 3,167,150 2.4214 1.958 1.958 1.979 1.958 2.082 1,586,273 1.9966 -6.86%
2003-04-17 0 2.550 2.525 2.550 2.100 2.625 3,188,000 7,963,150 2.4979 2.103 2.082 2.103 1.732 2.165 3,866,238 2.0597 20.00%
2003-04-16 0 2.125 2.100 2.150 2.000 2.125 745,000 1,550,275 2.0809 1.752 1.732 1.773 1.649 1.752 903,497 1.7159 1.19%
2003-04-15 0 2.100 2.075 2.125 2.100 2.175 565,000 1,204,340 2.1316 1.732 1.711 1.752 1.732 1.793 685,202 1.7576 -3.45%
2003-04-14 0 2.175 2.150 2.200 2.150 2.200 226,000 489,400 2.1655 1.793 1.773 1.814 1.773 1.814 274,081 1.7856 -1.14%
2003-04-11 0 2.200 2.175 2.200 2.150 2.250 584,000 1,275,250 2.1836 1.814 1.793 1.814 1.773 1.855 708,244 1.8006 -2.22%
2003-04-10 0 2.250 2.200 2.250 2.125 2.250 1,322,000 2,842,400 2.1501 1.855 1.814 1.855 1.752 1.855 1,603,252 1.7729 2.27%
2003-04-09 0 2.200 2.175 2.200 2.175 2.300 834,000 1,849,900 2.2181 1.814 1.793 1.814 1.793 1.897 1,011,431 1.8290 -5.38%
2003-04-08 0 2.325 2.300 2.350 2.300 2.350 246,000 571,550 2.3234 1.917 1.897 1.938 1.897 1.938 298,336 1.9158 -2.11%
2003-04-07 0 2.375 2.375 2.425 2.325 2.400 414,000 979,200 2.3652 1.958 1.958 2.000 1.917 1.979 502,077 1.9503 0.00%
2003-04-04 0 2.375 2.350 2.375 2.325 2.375 238,000 558,250 2.3456 1.958 1.938 1.958 1.917 1.958 288,634 1.9341 0.00%
2003-04-03 0 2.375 2.325 2.375 2.300 2.425 678,000 1,610,800 2.3758 1.958 1.917 1.958 1.897 2.000 822,243 1.9590 -1.04%
2003-04-02 0 2.400 2.400 2.425 2.325 2.450 694,000 1,649,750 2.3772 1.979 1.979 2.000 1.917 2.020 841,646 1.9601 6.67%
2003-04-01 0 2.250 2.225 2.300 2.175 2.325 748,000 1,673,300 2.2370 1.855 1.835 1.897 1.793 1.917 907,135 1.8446 -5.26%
2003-03-31 0 2.375 2.375 2.425 2.375 2.450 266,000 646,150 2.4291 1.958 1.958 2.000 1.958 2.020 322,591 2.0030 -5.94%
2003-03-28 0 2.525 2.500 2.550 2.500 2.525 54,000 135,600 2.5111 2.082 2.061 2.103 2.061 2.082 65,488 2.0706 1.00%
2003-03-27 0 2.500 2.475 2.525 2.475 2.500 238,000 594,500 2.4979 2.061 2.041 2.082 2.041 2.061 288,634 2.0597 -0.99%
2003-03-26 0 2.525 2.500 2.525 2.475 2.525 90,000 225,000 2.5000 2.082 2.061 2.082 2.041 2.082 109,147 2.0614 1.00%
2003-03-25 0 2.500 2.500 2.525 2.450 2.500 844,000 2,094,150 2.4812 2.061 2.061 2.082 2.020 2.061 1,023,559 2.0460 1.01%
2003-03-24 0 2.475 2.475 2.525 2.450 2.575 382,000 958,100 2.5081 2.041 2.041 2.082 2.020 2.123 463,269 2.0681 -3.88%
2003-03-21 0 2.575 2.575 2.600 2.550 2.625 214,000 552,900 2.5836 2.123 2.123 2.144 2.103 2.165 259,528 2.1304 -0.96%
2003-03-20 0 2.600 2.575 2.600 2.575 2.700 432,000 1,138,750 2.6360 2.144 2.123 2.144 2.123 2.226 523,907 2.1736 -1.89%
2003-03-19 0 2.650 2.650 2.675 2.600 2.700 934,000 2,475,800 2.6507 2.185 2.185 2.206 2.144 2.226 1,132,706 2.1857 0.95%
2003-03-18 0 2.625 2.600 2.625 2.550 2.625 1,130,000 2,936,650 2.5988 2.165 2.144 2.165 2.103 2.165 1,370,404 2.1429 3.96%
2003-03-17 0 2.525 2.525 2.550 2.500 2.575 508,000 1,282,450 2.5245 2.082 2.082 2.103 2.061 2.123 616,076 2.0816 -1.94%
2003-03-14 0 2.575 2.575 2.625 2.575 2.700 1,272,000 3,360,250 2.6417 2.123 2.123 2.165 2.123 2.226 1,542,614 2.1783 -1.90%
2003-03-13 0 2.625 2.600 2.650 2.600 2.650 422,000 1,107,500 2.6244 2.165 2.144 2.185 2.144 2.185 511,779 2.1640 -4.55%
2003-03-12 0 2.750 2.700 2.750 2.650 2.775 386,800 1,045,690 2.7034 2.268 2.226 2.268 2.185 2.288 469,091 2.2292 7.84%
2003-03-11 0 2.550 2.550 2.650 2.450 2.650 1,240,000 3,168,750 2.5554 2.103 2.103 2.185 2.020 2.185 1,503,806 2.1072 -3.77%
2003-03-10 0 2.650 2.650 2.700 2.625 2.700 56,000 148,500 2.6518 2.185 2.185 2.226 2.165 2.226 67,914 2.1866 -3.64%
2003-03-07 0 2.750 2.750 2.775 2.725 2.800 172,000 474,400 2.7581 2.268 2.268 2.288 2.247 2.309 208,592 2.2743 -1.79%
2003-03-06 0 2.800 2.750 2.825 2.750 2.825 260,000 723,250 2.7817 2.309 2.268 2.329 2.268 2.329 315,314 2.2937 -3.45%
2003-03-05 0 2.900 2.900 2.925 2.900 2.900 5,000 14,400 2.8800 2.391 2.391 2.412 2.391 2.391 6,064 2.3748 -0.85%
2003-03-04 0 2.925 2.925 2.950 2.925 2.925 258,000 754,650 2.9250 2.412 2.412 2.432 2.412 2.412 312,889 2.4119 -0.85%
2003-03-03 0 2.950 2.925 2.975 2.900 2.950 626,000 1,825,150 2.9156 2.432 2.412 2.453 2.391 2.432 759,180 2.4041 0.85%
2003-02-28 0 2.925 2.925 2.975 2.900 3.025 300,000 879,650 2.9322 2.412 2.412 2.453 2.391 2.494 363,824 2.4178 -2.50%
2003-02-27 0 3.000 3.000 3.025 2.950 3.000 246,000 735,900 2.9915 2.474 2.474 2.494 2.432 2.474 298,336 2.4667 0.84%
2003-02-26 0 2.975 2.975 3.000 2.875 3.000 204,000 605,000 2.9657 2.453 2.453 2.474 2.371 2.474 247,400 2.4454 0.00%
2003-02-25 0 2.975 2.950 3.025 2.975 2.975 300,000 892,500 2.9750 2.453 2.432 2.494 2.453 2.453 363,824 2.4531 -1.65%
2003-02-24 0 3.025 3.025 3.050 3.025 3.075 426,000 1,292,900 3.0350 2.494 2.494 2.515 2.494 2.536 516,630 2.5026 -2.42%
2003-02-21 0 3.100 3.050 3.100 3.050 3.100 436,000 1,344,950 3.0847 2.556 2.515 2.556 2.515 2.556 528,758 2.5436 0.81%
2003-02-20 0 3.075 3.050 3.075 3.000 3.075 324,000 990,450 3.0569 2.536 2.515 2.536 2.474 2.536 392,930 2.5207 0.82%
2003-02-19 0 3.050 3.025 3.075 2.950 3.050 926,000 2,799,200 3.0229 2.515 2.494 2.536 2.432 2.515 1,123,004 2.4926 3.39%
2003-02-18 0 2.950 2.925 2.975 2.925 2.975 380,000 1,121,000 2.9500 2.432 2.412 2.453 2.412 2.453 460,844 2.4325 -2.48%
2003-02-17 0 3.025 3.025 3.050 2.850 3.050 1,488,000 4,429,050 2.9765 2.494 2.494 2.515 2.350 2.515 1,804,568 2.4544 6.14%
2003-02-14 0 2.850 2.850 2.900 2.825 2.975 816,000 2,349,350 2.8791 2.350 2.350 2.391 2.329 2.453 989,602 2.3740 -2.56%
2003-02-13 0 2.925 2.925 2.975 2.925 3.075 434,000 1,295,850 2.9858 2.412 2.412 2.453 2.412 2.536 526,332 2.4620 -5.65%
2003-02-12 0 3.100 3.075 3.100 3.075 3.175 1,076,000 3,334,400 3.0989 2.556 2.536 2.556 2.536 2.618 1,304,916 2.5553 -1.59%
2003-02-11 0 3.150 3.125 3.175 3.000 3.175 2,020,000 6,251,150 3.0946 2.597 2.577 2.618 2.474 2.618 2,449,749 2.5518 2.44%
2003-02-10 0 3.075 3.075 3.100 2.900 3.150 1,777,285 5,483,209 3.0852 2.536 2.536 2.556 2.391 2.597 2,155,397 2.5439 1.65%
2003-02-07 0 3.025 2.950 3.025 2.750 3.100 3,854,400 11,617,570 3.0141 2.494 2.432 2.494 2.268 2.556 4,674,412 2.4854 8.04%
2003-02-06 0 2.800 2.800 2.875 2.800 2.950 1,992,000 5,782,200 2.9027 2.309 2.309 2.371 2.309 2.432 2,415,792 2.3935 -4.27%
2003-02-05 0 2.925 2.900 2.950 2.650 2.950 1,932,000 5,463,700 2.8280 2.412 2.391 2.432 2.185 2.432 2,343,027 2.3319 11.43%
2003-02-04 0 2.625 2.600 2.650 2.625 2.675 436,000 1,150,250 2.6382 2.165 2.144 2.185 2.165 2.206 528,758 2.1754 0.96%
2003-01-30 0 2.600 2.600 2.625 2.350 2.625 1,416,000 3,603,300 2.5447 2.144 2.144 2.165 1.938 2.165 1,717,250 2.0983 10.64%
2003-01-29 0 2.350 2.350 2.375 2.350 2.350 200,000 470,000 2.3500 1.938 1.938 1.958 1.938 1.938 242,549 1.9377 1.08%
2003-01-28 0 2.325 2.325 2.350 2.250 2.325 190,000 438,750 2.3092 1.917 1.917 1.938 1.855 1.917 230,422 1.9041 3.33%
2003-01-27 0 2.250 2.225 2.250 2.200 2.300 354,000 788,500 2.2274 1.855 1.835 1.855 1.814 1.897 429,312 1.8367 -4.26%
2003-01-24 0 2.350 2.350 2.375 2.300 2.400 240,000 558,750 2.3281 1.938 1.938 1.958 1.897 1.979 291,059 1.9197 -3.09%
2003-01-23 0 2.425 2.400 2.425 2.400 2.500 232,000 573,200 2.4707 2.000 1.979 2.000 1.979 2.061 281,357 2.0373 -3.00%
2003-01-22 0 2.500 2.500 2.525 2.450 2.525 988,000 2,458,950 2.4888 2.061 2.061 2.082 2.020 2.082 1,198,194 2.0522 -0.99%
2003-01-21 0 2.525 2.500 2.550 2.325 2.550 1,010,000 2,472,600 2.4481 2.082 2.061 2.103 1.917 2.103 1,224,875 2.0187 6.32%
2003-01-20 0 2.375 2.350 2.375 2.325 2.475 198,000 469,800 2.3727 1.958 1.938 1.958 1.917 2.041 240,124 1.9565 0.00%
2003-01-17 0 2.375 2.375 2.400 2.350 2.450 1,074,000 2,570,950 2.3938 1.958 1.958 1.979 1.938 2.020 1,302,490 1.9739 0.00%
2003-01-16 0 2.375 2.375 2.400 2.375 2.425 184,000 437,500 2.3777 1.958 1.958 1.979 1.958 2.000 223,145 1.9606 -4.04%
2003-01-15 0 2.475 2.450 2.475 2.400 2.500 1,244,000 3,049,650 2.4515 2.041 2.020 2.041 1.979 2.061 1,508,657 2.0214 -1.00%
2003-01-14 0 2.500 2.500 2.525 2.500 2.550 1,210,000 3,033,500 2.5070 2.061 2.061 2.082 2.061 2.103 1,467,424 2.0672 -2.91%
2003-01-13 0 2.575 2.575 2.600 2.400 2.625 3,360,000 8,491,550 2.5272 2.123 2.123 2.144 1.979 2.165 4,074,830 2.0839 1.98%
2003-01-10 0 2.525 2.525 2.550 2.275 2.550 4,088,000 9,896,100 2.4208 2.082 2.082 2.103 1.876 2.103 4,957,710 1.9961 10.99%
2003-01-09 0 2.275 2.250 2.275 2.200 2.300 786,000 1,782,300 2.2676 1.876 1.855 1.876 1.814 1.897 953,219 1.8698 2.25%
2003-01-08 0 2.225 2.200 2.225 2.150 2.250 1,002,000 2,218,900 2.2145 1.835 1.814 1.835 1.773 1.855 1,215,173 1.8260 3.49%
2003-01-07 0 2.150 2.125 2.150 2.050 2.150 476,000 996,200 2.0929 1.773 1.752 1.773 1.690 1.773 577,268 1.7257 6.17%
2003-01-06 0 2.025 2.000 2.025 2.025 2.025 30,000 60,750 2.0250 1.670 1.649 1.670 1.670 1.670 36,382 1.6698 0.00%
2003-01-03 0 2.025 2.025 2.050 2.025 2.075 266,000 543,600 2.0436 1.670 1.670 1.690 1.670 1.711 322,591 1.6851 -1.22%
2003-01-02 0 2.050 2.025 2.050 1.980 2.050 314,000 633,520 2.0176 1.690 1.670 1.690 1.633 1.690 380,803 1.6636 4.06%
2002-12-31 0 1.970 1.970 1.980 1.960 1.990 174,000 342,580 1.9689 1.624 1.624 1.633 1.616 1.641 211,018 1.6235 -1.50%
2002-12-30 0 2.000 1.990 2.000 1.960 2.275 844,000 1,746,040 2.0688 1.649 1.641 1.649 1.616 1.876 1,023,559 1.7059 -4.76%
2002-12-27 1 2.100 - - - - 0 0 - 1.732 - - - - 0 - 0.00%
2002-12-24 0 2.100 2.100 2.125 2.025 2.100 478,000 994,700 2.0810 1.732 1.732 1.752 1.670 1.732 579,693 1.7159 2.44%
2002-12-23 0 2.050 2.025 2.050 2.000 2.050 254,000 514,700 2.0264 1.690 1.670 1.690 1.649 1.690 308,038 1.6709 2.50%
2002-12-20 0 2.000 2.000 2.025 1.980 2.000 40,000 79,920 1.9980 1.649 1.649 1.670 1.633 1.649 48,510 1.6475 1.52%
2002-12-19 0 1.970 1.970 2.075 1.950 1.970 208,000 406,700 1.9553 1.624 1.624 1.711 1.608 1.624 252,251 1.6123 0.51%
2002-12-18 0 1.960 1.960 1.970 1.950 1.970 238,000 467,900 1.9660 1.616 1.616 1.624 1.608 1.624 288,634 1.6211 -0.51%
2002-12-17 0 1.970 1.970 1.980 1.970 2.000 220,000 437,480 1.9885 1.624 1.624 1.633 1.624 1.649 266,804 1.6397 -3.90%
2002-12-16 0 2.050 2.050 2.075 1.990 2.050 576,000 1,158,340 2.0110 1.690 1.690 1.711 1.641 1.690 698,542 1.6582 -2.38%
2002-12-13 0 2.100 2.100 2.125 2.000 2.100 576,000 1,189,850 2.0657 1.732 1.732 1.752 1.649 1.732 698,542 1.7033 5.00%
2002-12-12 0 2.000 2.000 2.025 1.970 2.000 398,000 792,980 1.9924 1.649 1.649 1.670 1.624 1.649 482,673 1.6429 -1.23%
2002-12-11 0 2.125 2.125 2.150 2.050 2.125 1,514,000 3,187,850 2.1056 1.670 1.670 1.689 1.611 1.670 1,926,771 1.6545 4.94%
2002-12-10 0 2.025 2.025 2.050 1.980 2.050 422,000 847,080 2.0073 1.591 1.591 1.611 1.556 1.611 537,052 1.5773 1.76%
2002-12-09 0 1.990 1.950 1.990 1.990 2.000 72,000 143,540 1.9936 1.564 1.532 1.564 1.564 1.572 91,630 1.5665 -0.50%
2002-12-06 0 2.000 1.990 2.025 1.950 2.000 302,000 596,140 1.9740 1.572 1.564 1.591 1.532 1.572 384,336 1.5511 2.56%
2002-12-05 0 1.950 1.950 1.960 1.920 1.950 276,000 534,660 1.9372 1.532 1.532 1.540 1.509 1.532 351,247 1.5222 0.00%
2002-12-04 0 1.950 1.930 1.950 1.930 1.970 438,000 853,340 1.9483 1.532 1.517 1.532 1.517 1.548 557,414 1.5309 -0.51%
2002-12-03 0 1.960 1.950 1.960 1.910 1.970 316,000 617,240 1.9533 1.540 1.532 1.540 1.501 1.548 402,153 1.5348 2.62%
2002-12-02 0 1.910 1.900 1.910 1.870 1.910 346,000 653,140 1.8877 1.501 1.493 1.501 1.469 1.501 440,332 1.4833 2.14%
2002-11-29 0 1.870 1.870 1.880 1.860 1.910 380,000 714,080 1.8792 1.469 1.469 1.477 1.462 1.501 483,602 1.4766 0.54%
2002-11-28 0 1.860 1.860 1.870 1.820 1.880 454,000 842,800 1.8564 1.462 1.462 1.469 1.430 1.477 577,777 1.4587 2.76%
2002-11-27 0 1.810 1.810 1.820 1.780 1.820 158,000 284,560 1.8010 1.422 1.422 1.430 1.399 1.430 201,076 1.4152 2.26%
2002-11-26 0 1.770 1.760 1.770 1.770 1.800 182,000 324,460 1.7827 1.391 1.383 1.391 1.391 1.414 231,620 1.4008 -1.67%
2002-11-25 0 1.800 1.790 1.800 1.700 1.800 562,000 999,360 1.7782 1.414 1.407 1.414 1.336 1.414 715,221 1.3973 5.26%
2002-11-22 0 1.710 1.710 1.720 1.700 1.710 106,000 180,300 1.7009 1.344 1.344 1.352 1.336 1.344 134,899 1.3366 2.40%
2002-11-21 0 1.670 1.670 1.690 1.650 1.680 306,000 506,980 1.6568 1.312 1.312 1.328 1.297 1.320 389,427 1.3019 1.21%
2002-11-20 0 1.650 1.650 1.690 1.650 1.680 274,000 455,980 1.6642 1.297 1.297 1.328 1.297 1.320 348,702 1.3076 -1.79%
2002-11-19 0 1.680 1.680 1.700 1.680 1.680 110,000 184,800 1.6800 1.320 1.320 1.336 1.320 1.320 139,990 1.3201 0.60%
2002-11-18 0 1.670 1.670 1.680 1.660 1.680 674,000 1,126,460 1.6713 1.312 1.312 1.320 1.304 1.320 857,757 1.3133 -0.60%
2002-11-15 0 1.680 1.670 1.700 1.670 1.680 416,000 698,280 1.6786 1.320 1.312 1.336 1.312 1.320 529,417 1.3190 0.00%
2002-11-14 0 1.680 1.680 1.690 1.680 1.760 230,000 389,380 1.6930 1.320 1.320 1.328 1.320 1.383 292,706 1.3303 0.00%
2002-11-13 0 1.680 1.680 1.700 1.620 1.700 44,000 72,400 1.6455 1.320 1.320 1.336 1.273 1.336 55,996 1.2930 2.44%
2002-11-12 0 1.640 1.640 1.700 1.640 1.640 16,000 26,240 1.6400 1.289 1.289 1.336 1.289 1.289 20,362 1.2887 1.23%
2002-11-11 0 1.620 1.620 1.680 1.620 1.620 100,000 162,000 1.6200 1.273 1.273 1.320 1.273 1.273 127,264 1.2729 -0.61%
2002-11-08 0 1.630 1.630 1.680 1.620 1.680 230,000 382,000 1.6609 1.281 1.281 1.320 1.273 1.320 292,706 1.3051 -2.98%
2002-11-07 0 1.680 1.670 1.680 1.680 1.680 166,000 278,880 1.6800 1.320 1.312 1.320 1.320 1.320 211,258 1.3201 0.00%
2002-11-06 0 1.680 1.660 1.680 1.680 1.680 68,000 114,240 1.6800 1.320 1.304 1.320 1.320 1.320 86,539 1.3201 0.60%
2002-11-05 0 1.670 1.670 1.680 1.670 1.680 82,000 137,700 1.6793 1.312 1.312 1.320 1.312 1.320 104,356 1.3195 0.00%
2002-11-04 0 1.670 1.650 1.680 1.670 1.680 32,000 53,560 1.6738 1.312 1.297 1.320 1.312 1.320 40,724 1.3152 1.21%
2002-11-01 0 1.650 1.650 1.680 1.640 1.660 256,000 422,560 1.6506 1.297 1.297 1.320 1.289 1.304 325,795 1.2970 -1.79%
2002-10-31 0 1.680 1.660 1.680 1.680 1.680 6,000 10,080 1.6800 1.320 1.304 1.320 1.320 1.320 7,636 1.3201 0.00%
2002-10-30 0 1.680 1.660 1.680 1.660 1.690 70,000 117,100 1.6729 1.320 1.304 1.320 1.304 1.328 89,085 1.3145 -1.18%
2002-10-29 0 1.700 1.660 1.700 1.700 1.810 230,000 402,540 1.7502 1.336 1.304 1.336 1.336 1.422 292,706 1.3752 1.19%
2002-10-28 0 1.680 1.660 1.680 1.680 1.680 40,000 67,200 1.6800 1.320 1.304 1.320 1.320 1.320 50,905 1.3201 1.20%
2002-10-25 0 1.660 1.660 1.680 1.650 1.660 154,000 254,800 1.6545 1.304 1.304 1.320 1.297 1.304 195,986 1.3001 -0.60%
2002-10-24 0 1.670 1.660 1.730 1.670 1.680 128,000 214,360 1.6747 1.312 1.304 1.359 1.312 1.320 162,897 1.3159 -1.76%
2002-10-23 0 1.700 1.680 1.700 1.700 1.700 52,000 88,200 1.6962 1.336 1.320 1.336 1.336 1.336 66,177 1.3328 1.19%
2002-10-22 0 1.680 1.680 1.710 1.680 1.780 162,000 277,000 1.7099 1.320 1.320 1.344 1.320 1.399 206,167 1.3436 0.00%
2002-10-21 0 1.680 1.650 1.690 1.660 1.680 58,000 97,280 1.6772 1.320 1.297 1.328 1.304 1.320 73,813 1.3179 1.20%
2002-10-18 0 1.660 1.660 1.700 1.600 1.720 546,000 907,440 1.6620 1.304 1.304 1.336 1.257 1.352 694,859 1.3059 4.40%
2002-10-17 0 1.590 1.580 1.590 1.580 1.600 622,000 987,020 1.5868 1.249 1.242 1.249 1.242 1.257 791,579 1.2469 0.63%
2002-10-16 0 1.580 1.560 1.580 1.580 1.600 354,000 562,760 1.5897 1.242 1.226 1.242 1.242 1.257 450,513 1.2492 0.00%
2002-10-15 0 1.580 1.530 1.580 1.520 1.580 252,000 387,620 1.5382 1.242 1.202 1.242 1.194 1.242 320,704 1.2087 5.33%
2002-10-11 0 1.500 1.470 1.500 1.480 1.510 272,000 405,700 1.4915 1.179 1.155 1.179 1.163 1.187 346,157 1.1720 0.67%
2002-10-10 0 1.490 1.480 1.510 1.480 1.560 500,000 770,120 1.5402 1.171 1.163 1.187 1.163 1.226 636,318 1.2103 -6.88%
2002-10-09 0 1.600 1.560 1.600 1.600 1.650 104,000 169,000 1.6250 1.257 1.226 1.257 1.257 1.297 132,354 1.2769 -1.84%
2002-10-08 0 1.630 1.630 1.650 1.600 1.660 210,000 342,400 1.6305 1.281 1.281 1.297 1.257 1.304 267,254 1.2812 -2.98%
2002-10-07 0 1.680 1.680 1.700 1.680 1.680 40,000 67,200 1.6800 1.320 1.320 1.336 1.320 1.320 50,905 1.3201 -1.18%
2002-10-04 0 1.700 1.700 1.750 1.700 1.700 22,000 37,400 1.7000 1.336 1.336 1.375 1.336 1.336 27,998 1.3358 -1.16%
2002-10-03 0 1.720 1.650 1.720 - - 0 0 - 1.352 1.297 1.352 - - 0 - -1.71%
2002-10-02 0 1.750 1.750 1.760 1.750 1.760 106,000 185,600 1.7509 1.375 1.375 1.383 1.375 1.383 134,899 1.3758 -1.69%
2002-09-30 0 1.780 1.750 1.790 1.780 1.800 40,000 71,600 1.7900 1.399 1.375 1.407 1.399 1.414 50,905 1.4065 -1.11%
2002-09-27 0 1.800 1.800 1.850 1.800 1.810 24,000 43,300 1.8042 1.414 1.414 1.454 1.414 1.422 30,543 1.4177 0.00%
2002-09-26 0 1.800 1.800 1.810 1.800 1.800 10,000 18,000 1.8000 1.414 1.414 1.422 1.414 1.414 12,726 1.4144 0.00%
2002-09-25 0 1.800 1.750 1.850 1.750 1.800 86,000 151,500 1.7616 1.414 1.375 1.454 1.375 1.414 109,447 1.3842 0.00%
2002-09-24 0 1.800 1.750 1.800 - - 0 0 - 1.414 1.375 1.414 - - 0 - 0.00%
2002-09-23 0 1.800 1.750 1.850 1.800 1.800 50,000 90,000 1.8000 1.414 1.375 1.454 1.414 1.414 63,632 1.4144 0.00%
2002-09-20 0 1.800 1.800 1.850 1.720 1.800 46,000 81,200 1.7652 1.414 1.414 1.454 1.352 1.414 58,541 1.3871 0.00%
2002-09-19 0 1.800 1.720 1.850 - - 0 0 - 1.414 1.352 1.454 - - 0 - 0.00%
2002-09-18 0 1.800 1.800 - 1.760 1.800 10,000 17,920 1.7920 1.414 1.414 - 1.383 1.414 12,726 1.4081 -1.64%
2002-09-17 0 1.830 1.830 1.860 1.800 1.830 26,000 47,400 1.8231 1.438 1.438 1.462 1.414 1.438 33,089 1.4325 1.67%
2002-09-16 0 1.800 1.720 1.860 1.800 1.830 100,000 180,600 1.8060 1.414 1.352 1.462 1.414 1.438 127,264 1.4191 -3.74%
2002-09-13 0 1.870 1.830 1.870 1.880 1.880 8,000 15,040 1.8800 1.469 1.438 1.469 1.477 1.477 10,181 1.4772 -2.09%
2002-09-12 0 1.910 1.850 1.910 1.830 1.910 38,000 71,140 1.8721 1.501 1.454 1.501 1.438 1.501 48,360 1.4710 3.24%
2002-09-11 0 1.850 1.830 1.860 - - 0 0 - 1.454 1.438 1.462 - - 0 - 0.00%
2002-09-10 0 1.850 1.810 1.850 1.820 1.850 132,000 242,340 1.8359 1.454 1.422 1.454 1.430 1.454 167,988 1.4426 2.21%
2002-09-09 0 1.810 1.810 1.820 1.800 1.850 104,000 188,300 1.8106 1.422 1.422 1.430 1.414 1.454 132,354 1.4227 -3.21%
2002-09-06 0 1.870 1.870 1.900 1.850 1.870 20,000 37,320 1.8660 1.469 1.469 1.493 1.454 1.469 25,453 1.4662 0.00%
2002-09-05 0 1.870 1.870 - 1.860 1.860 8,000 14,880 1.8600 1.469 1.469 - 1.462 1.462 10,181 1.4615 -1.06%
2002-09-04 0 1.890 1.820 1.950 1.890 1.890 10,000 18,900 1.8900 1.485 1.430 1.532 1.485 1.485 12,726 1.4851 -0.53%
2002-09-03 0 1.900 1.880 1.950 1.900 1.900 26,000 49,400 1.9000 1.493 1.477 1.532 1.493 1.493 33,089 1.4930 -2.56%
2002-09-02 0 1.950 1.900 2.025 - - 0 0 - 1.532 1.493 1.591 - - 0 - 0.00%
2002-08-30 0 1.950 1.920 1.990 1.910 1.950 60,000 116,200 1.9367 1.532 1.509 1.564 1.501 1.532 76,358 1.5218 1.56%
2002-08-29 0 1.920 1.920 1.950 1.920 1.920 30,000 57,600 1.9200 1.509 1.509 1.532 1.509 1.509 38,179 1.5087 -1.54%
2002-08-28 0 1.950 1.950 1.980 1.950 1.960 32,000 62,600 1.9563 1.532 1.532 1.556 1.532 1.540 40,724 1.5372 -0.51%
2002-08-27 0 1.960 1.960 2.000 1.960 1.960 40,000 78,400 1.9600 1.540 1.540 1.572 1.540 1.540 50,905 1.5401 0.00%
2002-08-26 0 1.960 1.960 2.050 1.960 1.980 40,000 78,800 1.9700 1.540 1.540 1.611 1.540 1.556 50,905 1.5480 -2.00%
2002-08-23 0 2.000 2.000 2.025 2.000 2.025 118,000 237,650 2.0140 1.572 1.572 1.591 1.572 1.591 150,171 1.5825 2.04%
2002-08-22 0 1.960 1.950 2.000 1.960 1.970 90,000 176,500 1.9611 1.540 1.532 1.572 1.540 1.548 114,537 1.5410 0.51%
2002-08-21 0 1.950 1.920 2.000 1.950 1.950 8,000 15,600 1.9500 1.532 1.509 1.572 1.532 1.532 10,181 1.5323 -0.51%
2002-08-20 0 1.960 1.960 2.000 - - 0 0 - 1.540 1.540 1.572 - - 0 - 1.55%
2002-08-19 0 1.930 1.910 1.930 1.900 1.950 76,000 146,500 1.9276 1.517 1.501 1.517 1.493 1.532 96,720 1.5147 -1.03%
2002-08-16 0 1.950 1.950 2.000 1.950 1.950 10,000 19,500 1.9500 1.532 1.532 1.572 1.532 1.532 12,726 1.5323 0.52%
2002-08-15 0 1.940 1.920 2.000 1.940 1.940 20,000 38,800 1.9400 1.524 1.509 1.572 1.524 1.524 25,453 1.5244 2.11%
2002-08-14 0 1.900 1.900 1.980 1.900 1.920 88,000 167,460 1.9030 1.493 1.493 1.556 1.493 1.509 111,992 1.4953 -2.06%
2002-08-13 0 1.940 1.940 1.980 - - 0 0 - 1.524 1.524 1.556 - - 0 - 1.57%
2002-08-12 0 1.910 1.910 2.000 1.900 1.900 62,000 117,800 1.9000 1.501 1.501 1.572 1.493 1.493 78,903 1.4930 -2.05%
2002-08-09 0 1.950 1.950 2.025 1.950 1.960 166,000 324,660 1.9558 1.532 1.532 1.591 1.532 1.540 211,258 1.5368 -1.02%
2002-08-08 0 1.970 1.950 1.970 1.950 1.970 28,000 54,760 1.9557 1.548 1.532 1.548 1.532 1.548 35,634 1.5367 -0.51%
2002-08-07 0 1.980 1.980 2.000 1.950 1.980 46,000 90,260 1.9622 1.556 1.556 1.572 1.532 1.556 58,541 1.5418 2.59%
2002-08-06 0 1.930 1.930 1.950 1.930 1.980 148,000 288,520 1.9495 1.517 1.517 1.532 1.517 1.556 188,350 1.5318 -2.53%
2002-08-05 0 1.980 1.980 2.000 1.980 1.990 76,000 150,680 1.9826 1.556 1.556 1.572 1.556 1.564 96,720 1.5579 -2.22%
2002-08-02 0 2.025 2.000 2.025 1.990 2.025 60,000 119,850 1.9975 1.591 1.572 1.591 1.564 1.591 76,358 1.5696 -2.41%
2002-08-01 0 2.075 2.025 2.075 2.075 2.100 20,000 41,750 2.0875 1.630 1.591 1.630 1.630 1.650 25,453 1.6403 0.00%
2002-07-31 0 2.075 2.050 2.100 2.025 2.075 66,000 133,800 2.0273 1.630 1.611 1.650 1.591 1.630 83,994 1.5930 2.47%
2002-07-30 0 2.025 2.000 2.025 2.025 2.100 286,000 583,400 2.0399 1.591 1.572 1.591 1.591 1.650 363,974 1.6029 3.85%
2002-07-29 0 1.950 1.940 1.980 1.920 1.950 20,000 38,580 1.9290 1.532 1.524 1.556 1.509 1.532 25,453 1.5158 3.72%
2002-07-26 0 1.880 1.880 1.890 1.850 1.900 310,000 583,080 1.8809 1.477 1.477 1.485 1.454 1.493 394,517 1.4780 -2.08%
2002-07-25 0 1.920 1.900 1.930 1.900 1.980 456,000 889,340 1.9503 1.509 1.493 1.517 1.493 1.556 580,322 1.5325 1.05%
2002-07-24 0 1.900 1.900 1.950 1.860 1.960 132,000 249,300 1.8886 1.493 1.493 1.532 1.462 1.540 167,988 1.4840 -3.06%
2002-07-23 0 1.960 1.940 1.970 1.880 1.960 784,000 1,495,800 1.9079 1.540 1.524 1.548 1.477 1.540 997,746 1.4992 0.00%
2002-07-22 0 1.960 1.950 1.960 1.960 2.000 426,000 843,220 1.9794 1.540 1.532 1.540 1.540 1.572 542,143 1.5553 -3.21%
2002-07-19 0 2.025 2.025 2.075 2.000 2.100 564,000 1,152,300 2.0431 1.591 1.591 1.630 1.572 1.650 717,767 1.6054 -4.71%
2002-07-18 0 2.125 2.100 2.150 2.050 2.125 236,000 496,550 2.1040 1.670 1.650 1.689 1.611 1.670 300,342 1.6533 3.66%
2002-07-17 0 2.050 2.025 2.075 2.025 2.125 370,000 761,300 2.0576 1.611 1.591 1.630 1.591 1.670 470,875 1.6168 -5.75%
2002-07-16 0 2.175 2.150 2.175 2.125 2.175 188,000 405,750 2.1582 1.709 1.689 1.709 1.670 1.709 239,256 1.6959 -1.14%
2002-07-15 0 2.200 2.200 2.225 2.175 2.200 22,000 48,100 2.1864 1.729 1.729 1.748 1.709 1.729 27,998 1.7180 -1.12%
2002-07-12 0 2.225 2.200 2.225 2.175 2.225 252,000 554,150 2.1990 1.748 1.729 1.748 1.709 1.748 320,704 1.7279 2.30%
2002-07-11 0 2.175 2.150 2.200 2.175 2.200 100,000 217,750 2.1775 1.709 1.689 1.729 1.709 1.729 127,264 1.7110 -1.14%
2002-07-10 0 2.200 2.175 2.200 2.200 2.225 210,000 462,750 2.2036 1.729 1.709 1.729 1.729 1.748 267,254 1.7315 -1.12%
2002-07-09 0 2.225 2.225 2.250 2.225 2.250 152,000 339,100 2.2309 1.748 1.748 1.768 1.748 1.768 193,441 1.7530 0.00%
2002-07-08 0 2.225 2.200 2.225 2.225 2.300 80,000 179,250 2.2406 1.748 1.729 1.748 1.748 1.807 101,811 1.7606 1.14%
2002-07-05 0 2.200 2.200 2.225 2.200 2.200 26,000 57,200 2.2000 1.729 1.729 1.748 1.729 1.729 33,089 1.7287 -1.12%
2002-07-04 0 2.225 2.200 2.250 2.200 2.225 166,000 367,600 2.2145 1.748 1.729 1.768 1.729 1.748 211,258 1.7401 2.30%
2002-07-03 0 2.175 2.175 2.200 2.150 2.175 60,000 130,250 2.1708 1.709 1.709 1.729 1.689 1.709 76,358 1.7058 1.16%
2002-07-02 0 2.150 2.125 2.175 2.150 2.175 40,000 86,500 2.1625 1.689 1.670 1.709 1.689 1.709 50,905 1.6992 -1.15%
2002-06-28 0 2.175 2.175 2.200 2.175 2.200 82,000 179,200 2.1854 1.709 1.709 1.729 1.709 1.729 104,356 1.7172 2.35%
2002-06-27 0 2.125 2.125 2.150 2.100 2.150 64,000 136,150 2.1273 1.670 1.670 1.689 1.650 1.689 81,449 1.6716 0.00%
2002-06-26 0 2.125 2.100 2.125 2.075 2.125 220,000 458,850 2.0857 1.670 1.650 1.670 1.630 1.670 279,980 1.6389 -2.30%
2002-06-25 0 2.175 2.175 2.200 2.175 2.250 264,000 584,250 2.2131 1.709 1.709 1.729 1.709 1.768 335,976 1.7390 -1.14%
2002-06-24 0 2.200 2.200 2.225 2.200 2.200 58,000 127,600 2.2000 1.729 1.729 1.748 1.729 1.729 73,813 1.7287 1.15%
2002-06-21 0 2.175 2.175 2.200 2.075 2.175 292,000 629,350 2.1553 1.709 1.709 1.729 1.630 1.709 371,610 1.6936 0.00%
2002-06-20 0 2.175 2.150 2.175 2.075 2.175 862,000 1,828,200 2.1209 1.709 1.689 1.709 1.630 1.709 1,097,012 1.6665 6.10%
2002-06-19 0 2.050 2.050 2.075 2.025 2.150 806,000 1,672,800 2.0754 1.611 1.611 1.630 1.591 1.689 1,025,744 1.6308 -5.75%
2002-06-18 0 2.175 2.150 2.200 2.175 2.225 698,000 1,530,650 2.1929 1.709 1.689 1.729 1.709 1.748 888,300 1.7231 -1.14%
2002-06-17 0 2.200 2.200 2.225 2.200 2.275 494,000 1,109,050 2.2450 1.729 1.729 1.748 1.729 1.788 628,682 1.7641 -4.35%
2002-06-14 0 2.300 2.300 2.350 2.300 2.375 480,000 1,118,800 2.3308 1.807 1.807 1.847 1.807 1.866 610,865 1.8315 -3.16%
2002-06-13 0 2.375 2.375 2.400 2.350 2.400 330,000 782,000 2.3697 1.866 1.866 1.886 1.847 1.886 419,970 1.8620 1.06%
2002-06-12 0 2.350 2.325 2.375 2.350 2.400 966,000 2,294,950 2.3757 1.847 1.827 1.866 1.847 1.886 1,229,366 1.8668 -1.05%
2002-06-11 0 2.375 2.350 2.400 2.350 2.400 904,000 2,155,250 2.3841 1.866 1.847 1.886 1.847 1.886 1,150,463 1.8734 1.06%
2002-06-10 0 2.350 2.350 2.375 2.350 2.400 682,000 1,628,400 2.3877 1.847 1.847 1.866 1.847 1.886 867,938 1.8762 -2.08%
2002-06-07 0 2.400 2.400 2.425 2.400 2.450 804,000 1,946,100 2.4205 1.886 1.886 1.905 1.886 1.925 1,023,199 1.9020 -3.03%
2002-06-06 0 2.475 2.450 2.475 2.325 2.475 2,442,000 5,865,300 2.4018 1.945 1.925 1.945 1.827 1.945 3,107,777 1.8873 3.12%
2002-06-05 0 2.400 2.375 2.400 2.275 2.400 1,036,000 2,422,300 2.3381 1.886 1.866 1.886 1.788 1.886 1,318,451 1.8372 4.35%
2002-06-04 0 2.300 2.275 2.325 2.275 2.325 950,000 2,176,100 2.2906 1.807 1.788 1.827 1.788 1.827 1,209,004 1.7999 -2.13%
2002-06-03 0 2.350 2.325 2.350 2.325 2.400 704,000 1,664,600 2.3645 1.847 1.827 1.847 1.827 1.886 895,936 1.8579 -3.09%
2002-05-31 0 2.425 2.425 2.450 2.300 2.475 5,758,000 13,853,250 2.4059 1.905 1.905 1.925 1.807 1.945 7,327,837 1.8905 10.23%
2002-05-30 0 2.200 2.200 2.225 2.100 2.225 1,678,000 3,603,250 2.1473 1.729 1.729 1.748 1.650 1.748 2,135,483 1.6873 3.53%
2002-05-29 0 2.125 2.100 2.125 2.075 2.200 1,914,000 4,124,050 2.1547 1.670 1.650 1.670 1.630 1.729 2,435,825 1.6931 -2.30%
2002-05-28 0 2.175 2.175 2.200 2.175 2.250 1,472,000 3,251,400 2.2088 1.709 1.709 1.729 1.709 1.768 1,873,320 1.7356 0.00%
2002-05-27 0 2.175 2.150 2.175 2.150 2.275 3,156,000 6,931,250 2.1962 1.709 1.689 1.709 1.689 1.788 4,016,439 1.7257 1.16%
2002-05-24 0 2.150 2.125 2.175 2.150 2.200 1,214,000 2,630,300 2.1666 1.689 1.670 1.709 1.689 1.729 1,544,980 1.7025 -2.27%
2002-05-23 0 2.200 2.200 2.225 2.175 2.300 3,718,000 8,242,900 2.2170 1.729 1.729 1.748 1.709 1.807 4,731,660 1.7421 -3.30%
2002-05-22 0 2.275 2.225 2.250 2.225 2.325 3,350,000 7,604,050 2.2699 1.788 1.748 1.768 1.748 1.827 4,263,330 1.7836 2.25%
2002-05-21 0 2.225 2.200 2.275 2.025 2.300 6,330,000 13,958,500 2.2051 1.748 1.729 1.788 1.591 1.807 8,055,785 1.7327 13.52%
2002-05-17 0 1.960 1.940 1.960 1.950 2.000 570,000 1,120,100 1.9651 1.540 1.524 1.540 1.532 1.572 725,402 1.5441 0.51%
2002-05-16 0 1.950 1.940 1.950 1.950 1.950 30,000 58,500 1.9500 1.532 1.524 1.532 1.532 1.532 38,179 1.5323 -1.52%
2002-05-15 0 1.980 1.910 1.980 1.900 1.980 412,000 791,620 1.9214 1.556 1.501 1.556 1.493 1.556 524,326 1.5098 7.61%
2002-05-14 0 1.840 1.820 1.890 1.840 1.840 20,000 36,800 1.8400 1.446 1.430 1.485 1.446 1.446 25,453 1.4458 -3.16%
2002-05-13 0 1.900 1.840 1.900 - - 0 0 - 1.493 1.446 1.493 - - 0 - 0.00%
2002-05-10 0 1.900 1.890 1.900 1.900 1.900 36,000 68,400 1.9000 1.493 1.485 1.493 1.493 1.493 45,815 1.4930 -1.04%
2002-05-09 0 1.920 1.860 1.990 1.920 1.920 6,000 11,520 1.9200 1.509 1.462 1.564 1.509 1.509 7,636 1.5087 -5.19%
2002-05-08 0 2.025 2.000 2.025 1.980 2.025 444,000 886,770 1.9972 1.591 1.572 1.591 1.556 1.591 565,050 1.5694 1.25%
2002-05-07 0 2.000 1.890 2.000 1.910 2.000 420,000 828,400 1.9724 1.572 1.485 1.572 1.501 1.572 534,507 1.5498 6.38%
2002-05-06 0 1.880 1.880 1.950 1.850 1.850 12,000 22,200 1.8500 1.477 1.477 1.532 1.454 1.454 15,272 1.4537 0.53%
2002-05-03 0 1.900 1.880 1.960 - - 0 0 - 1.469 1.454 1.516 - - 0 - 0.00%
2002-05-02 0 1.900 1.900 1.960 1.850 1.850 76,000 140,600 1.8500 1.469 1.469 1.516 1.431 1.431 98,272 1.4307 2.70%
2002-04-30 0 1.850 1.850 1.860 1.820 1.860 72,000 132,580 1.8414 1.431 1.431 1.438 1.408 1.438 93,100 1.4241 -1.60%
2002-04-29 0 1.880 1.880 1.920 1.820 1.880 58,000 107,320 1.8503 1.454 1.454 1.485 1.408 1.454 74,997 1.4310 -1.05%
2002-04-26 0 1.900 1.860 2.000 1.900 1.900 28,000 53,200 1.9000 1.469 1.438 1.547 1.469 1.469 36,205 1.4694 0.00%
2002-04-25 0 1.900 1.860 1.920 1.900 1.900 10,000 19,000 1.9000 1.469 1.438 1.485 1.469 1.469 12,931 1.4694 -1.04%
2002-04-24 0 1.920 1.860 1.920 1.920 1.920 42,000 80,640 1.9200 1.485 1.438 1.485 1.485 1.485 54,308 1.4849 0.00%
2002-04-23 0 1.920 1.900 1.920 1.920 1.920 40,000 76,800 1.9200 1.485 1.469 1.485 1.485 1.485 51,722 1.4849 -0.52%
2002-04-22 0 1.930 1.930 1.980 1.920 1.980 358,000 701,960 1.9608 1.493 1.493 1.531 1.485 1.531 462,913 1.5164 2.12%
2002-04-19 0 1.890 1.890 1.900 1.790 1.890 94,000 171,060 1.8198 1.462 1.462 1.469 1.384 1.462 121,547 1.4074 2.16%
2002-04-18 0 1.850 1.830 1.930 1.820 1.950 370,000 696,240 1.8817 1.431 1.415 1.493 1.408 1.508 478,429 1.4553 -4.64%
2002-04-17 0 1.940 1.910 1.940 1.870 1.940 574,000 1,087,660 1.8949 1.500 1.477 1.500 1.446 1.500 742,212 1.4654 3.74%
2002-04-16 0 1.870 1.820 1.870 1.860 1.870 64,000 119,580 1.8684 1.446 1.408 1.446 1.438 1.446 82,755 1.4450 0.54%
2002-04-15 0 1.860 1.850 1.870 1.850 1.860 64,000 118,460 1.8509 1.438 1.431 1.446 1.431 1.438 82,755 1.4314 2.20%
2002-04-12 0 1.820 1.820 1.880 1.820 1.850 54,000 98,580 1.8256 1.408 1.408 1.454 1.408 1.431 69,825 1.4118 -1.62%
2002-04-11 0 1.850 1.850 2.100 1.800 1.900 620,000 1,147,540 1.8509 1.431 1.431 1.624 1.392 1.469 801,693 1.4314 2.78%
2002-04-10 0 1.800 1.780 1.800 1.770 1.800 50,000 88,800 1.7760 1.392 1.377 1.392 1.369 1.392 64,653 1.3735 1.12%
2002-04-09 0 1.780 1.780 1.800 - - 0 0 - 1.377 1.377 1.392 - - 0 - 1.14%
2002-04-08 0 1.760 1.760 1.800 - - 0 0 - 1.361 1.361 1.392 - - 0 - 0.00%
2002-04-04 0 1.760 1.720 1.830 - - 0 0 - 1.361 1.330 1.415 - - 0 - 0.00%
2002-04-03 0 1.760 1.760 1.790 1.700 1.770 916,000 1,589,700 1.7355 1.361 1.361 1.384 1.315 1.369 1,184,436 1.3422 0.00%
2002-04-02 0 1.760 1.750 1.810 1.760 1.820 148,000 268,420 1.8136 1.361 1.353 1.400 1.361 1.408 191,372 1.4026 -3.83%
2002-03-28 0 1.830 1.760 1.830 1.720 1.830 44,000 77,880 1.7700 1.415 1.361 1.415 1.330 1.415 56,894 1.3689 -3.68%
2002-03-27 0 1.900 1.720 2.000 1.900 1.900 10,000 19,000 1.9000 1.469 1.330 1.547 1.469 1.469 12,931 1.4694 5.56%
2002-03-26 0 1.800 1.720 1.800 - - 0 0 - 1.392 1.330 1.392 - - 0 - 0.00%
2002-03-25 0 1.800 1.790 1.800 1.800 1.800 190,000 342,000 1.8000 1.392 1.384 1.392 1.392 1.392 245,680 1.3921 0.00%
2002-03-22 0 1.800 1.800 1.830 1.800 1.800 30,000 54,000 1.8000 1.392 1.392 1.415 1.392 1.392 38,792 1.3921 0.00%
2002-03-21 0 1.800 1.800 1.840 1.800 1.800 50,000 90,000 1.8000 1.392 1.392 1.423 1.392 1.392 64,653 1.3921 -2.70%
2002-03-20 0 1.850 1.870 1.900 1.830 1.850 112,000 206,060 1.8398 1.431 1.446 1.469 1.415 1.431 144,822 1.4229 0.54%
2002-03-19 0 1.840 1.840 1.880 1.840 1.880 142,000 260,000 1.8310 1.423 1.423 1.454 1.423 1.454 183,613 1.4160 0.55%
2002-03-18 0 1.830 1.830 1.880 1.820 1.880 278,000 507,660 1.8261 1.415 1.415 1.454 1.408 1.454 359,469 1.4123 0.00%
2002-03-15 0 1.830 1.800 1.830 1.800 1.830 252,000 455,900 1.8091 1.415 1.392 1.415 1.392 1.415 325,849 1.3991 2.81%
2002-03-14 0 1.780 1.780 1.800 1.780 1.830 144,000 259,020 1.7988 1.377 1.377 1.392 1.377 1.415 186,200 1.3911 -3.26%
2002-03-13 0 1.840 1.780 1.840 1.800 1.850 142,000 257,200 1.8113 1.423 1.377 1.423 1.392 1.431 183,613 1.4008 -0.54%
2002-03-12 0 1.850 1.810 1.850 1.840 1.850 238,000 438,920 1.8442 1.431 1.400 1.431 1.423 1.431 307,746 1.4262 2.78%
2002-03-11 0 1.800 1.800 1.860 1.800 1.830 150,000 270,280 1.8019 1.392 1.392 1.438 1.392 1.415 193,958 1.3935 -5.26%
2002-03-08 0 1.900 1.900 1.990 1.830 2.100 504,000 965,700 1.9161 1.469 1.469 1.539 1.415 1.624 651,698 1.4818 7.95%
2002-03-07 0 1.760 1.700 1.760 - - 0 0 - 1.361 1.315 1.361 - - 0 - 0.00%
2002-03-06 0 1.760 1.720 1.780 - - 0 0 - 1.361 1.330 1.377 - - 0 - 0.00%
2002-03-05 0 1.760 1.720 1.760 1.740 1.840 302,000 532,240 1.7624 1.361 1.330 1.361 1.346 1.423 390,502 1.3630 -3.30%
2002-03-04 0 1.820 1.790 1.830 1.760 1.820 172,000 306,820 1.7838 1.408 1.384 1.415 1.361 1.408 222,405 1.3796 3.41%
2002-03-01 0 1.760 1.700 1.760 1.730 1.760 90,000 156,700 1.7411 1.361 1.315 1.361 1.338 1.361 116,375 1.3465 1.73%
2002-02-28 0 1.730 1.680 1.750 1.710 1.730 134,000 231,020 1.7240 1.338 1.299 1.353 1.322 1.338 173,269 1.3333 -2.26%
2002-02-27 0 1.770 1.700 1.770 - - 0 0 - 1.369 1.315 1.369 - - 0 - 0.00%
2002-02-26 0 1.770 1.700 1.780 1.770 1.780 66,000 117,300 1.7773 1.369 1.315 1.377 1.369 1.377 85,341 1.3745 -1.67%
2002-02-25 0 1.800 1.770 1.810 1.790 1.800 80,000 143,400 1.7925 1.392 1.369 1.400 1.384 1.392 103,444 1.3863 0.56%
2002-02-22 0 1.790 1.720 1.790 1.790 1.790 8,000 14,320 1.7900 1.384 1.330 1.384 1.384 1.384 10,344 1.3843 0.00%
2002-02-21 0 1.790 1.710 1.790 1.790 1.790 48,000 85,920 1.7900 1.384 1.322 1.384 1.384 1.384 62,067 1.3843 -0.56%
2002-02-20 0 1.800 1.720 1.800 1.720 1.800 170,000 299,360 1.7609 1.392 1.330 1.392 1.330 1.392 219,819 1.3618 2.86%
2002-02-19 0 1.750 - 1.760 - - 0 0 - 1.353 - 1.361 - - 0 - 0.00%
2002-02-18 0 1.750 1.650 1.750 1.740 1.750 30,000 52,300 1.7433 1.353 1.276 1.353 1.346 1.353 38,792 1.3482 2.34%
2002-02-15 0 1.710 - 1.750 - - 0 0 - 1.322 - 1.353 - - 0 - 0.00%
2002-02-11 0 1.710 - - - - 0 0 - 1.322 - - - - 0 - 0.00%
2002-02-08 0 1.710 1.670 1.750 - - 0 0 - 1.322 1.292 1.353 - - 0 - 0.00%
2002-02-07 0 1.710 1.670 1.740 - - 0 0 - 1.322 1.292 1.346 - - 0 - 0.00%
2002-02-06 0 1.710 1.680 1.740 - - 0 0 - 1.322 1.299 1.346 - - 0 - 0.00%
2002-02-05 0 1.710 1.710 1.740 1.700 1.750 152,000 259,920 1.7100 1.322 1.322 1.346 1.315 1.353 196,544 1.3225 -2.29%
2002-02-04 0 1.750 1.720 1.780 1.660 1.750 150,000 258,640 1.7243 1.353 1.330 1.377 1.284 1.353 193,958 1.3335 6.71%
2002-02-01 0 1.640 1.620 1.640 1.590 1.650 174,000 281,020 1.6151 1.268 1.253 1.268 1.230 1.276 224,991 1.2490 3.80%
2002-01-31 0 1.580 1.580 1.590 1.550 1.590 200,000 313,360 1.5668 1.222 1.222 1.230 1.199 1.230 258,610 1.2117 1.94%
2002-01-30 0 1.550 1.550 1.590 1.550 1.550 20,000 31,000 1.5500 1.199 1.199 1.230 1.199 1.199 25,861 1.1987 -1.27%
2002-01-29 0 1.570 1.550 1.580 1.550 1.570 70,000 108,900 1.5557 1.214 1.199 1.222 1.199 1.214 90,514 1.2031 0.00%
2002-01-28 0 1.570 1.570 1.590 1.550 1.550 20,000 31,000 1.5500 1.214 1.214 1.230 1.199 1.199 25,861 1.1987 1.29%
2002-01-25 0 1.550 1.500 1.550 1.500 1.550 74,000 111,520 1.5070 1.199 1.160 1.199 1.160 1.199 95,686 1.1655 1.97%
2002-01-24 0 1.520 1.520 1.550 1.500 1.500 22,000 33,000 1.5000 1.176 1.176 1.199 1.160 1.160 28,447 1.1600 1.33%
2002-01-23 0 1.500 1.490 1.550 1.500 1.500 40,000 60,000 1.5000 1.160 1.152 1.199 1.160 1.160 51,722 1.1600 2.04%
2002-01-22 0 1.470 1.470 1.500 1.450 1.450 90,000 130,500 1.4500 1.137 1.137 1.160 1.121 1.121 116,375 1.1214 1.38%
2002-01-21 0 1.450 1.440 - 1.450 1.450 70,000 101,500 1.4500 1.121 1.114 - 1.121 1.121 90,514 1.1214 0.00%
2002-01-18 0 1.450 1.440 1.450 1.440 1.450 74,000 106,860 1.4441 1.121 1.114 1.121 1.114 1.121 95,686 1.1168 0.00%
2002-01-17 0 1.450 1.440 1.470 1.430 1.450 56,000 80,540 1.4382 1.121 1.114 1.137 1.106 1.121 72,411 1.1123 1.40%
2002-01-16 0 1.430 1.430 1.450 1.400 1.400 60,000 84,000 1.4000 1.106 1.106 1.121 1.083 1.083 77,583 1.0827 0.00%
2002-01-15 0 1.430 1.410 1.440 1.430 1.430 30,000 42,900 1.4300 1.106 1.090 1.114 1.106 1.106 38,792 1.1059 1.42%
2002-01-14 0 1.410 1.410 1.450 - - 0 0 - 1.090 1.090 1.121 - - 0 - 0.00%
2002-01-11 0 1.410 1.380 1.470 - - 0 0 - 1.090 1.067 1.137 - - 0 - 0.00%
2002-01-10 0 1.410 1.390 1.450 - - 0 0 - 1.090 1.075 1.121 - - 0 - 0.00%
2002-01-09 0 1.410 1.410 1.500 1.410 1.440 60,000 85,180 1.4197 1.090 1.090 1.160 1.090 1.114 77,583 1.0979 -1.40%
2002-01-08 0 1.430 1.430 1.440 1.430 1.450 16,000 23,080 1.4425 1.106 1.106 1.114 1.106 1.121 20,689 1.1156 -1.38%
2002-01-07 0 1.450 1.410 1.520 1.450 1.450 10,000 14,500 1.4500 1.121 1.090 1.176 1.121 1.121 12,931 1.1214 2.84%
2002-01-04 0 1.410 1.410 1.460 - - 0 0 - 1.090 1.090 1.129 - - 0 - 0.71%
2002-01-03 0 1.400 1.350 - - - 0 0 - 1.083 1.044 - - - 0 - 0.00%
2002-01-02 0 1.400 1.350 1.450 - - 0 0 - 1.083 1.044 1.121 - - 0 - 0.00%
2001-12-31 0 1.400 - 1.460 - - 0 0 - 1.083 - 1.129 - - 0 - 0.00%
2001-12-28 0 1.400 1.350 1.450 - - 0 0 - 1.083 1.044 1.121 - - 0 - 0.00%
2001-12-27 0 1.400 - 1.450 - - 0 0 - 1.083 - 1.121 - - 0 - 0.00%
2001-12-24 0 1.400 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-21 0 1.400 - - - - 0 0 - 1.083 - - - - 0 - 0.00%
2001-12-20 0 1.400 1.320 1.400 - - 900,000 1,251,000 1.3900 1.083 1.021 1.083 - - 1,163,747 1.0750 -1.41%
2001-12-19 0 1.420 - 1.430 - - 0 0 - 1.098 - 1.106 - - 0 - -0.00%
2001-12-18 0 1.520 1.500 1.520 1.500 1.520 98,000 147,600 1.5061 1.098 1.084 1.098 1.084 1.098 135,643 1.0882 1.33%
2001-12-17 0 1.500 - 1.510 1.500 1.510 200,000 301,000 1.5050 1.084 - 1.091 1.084 1.091 276,822 1.0873 0.67%
2001-12-14 0 1.490 1.430 1.490 1.500 1.500 110,000 165,000 1.5000 1.077 1.033 1.077 1.084 1.084 152,252 1.0837 -0.67%
2001-12-13 0 1.500 1.450 1.500 - - 0 0 - 1.084 1.048 1.084 - - 0 - 0.00%
2001-12-12 0 1.500 1.450 1.500 1.500 1.500 2,000 3,000 1.5000 1.084 1.048 1.084 1.084 1.084 2,768 1.0837 0.00%
2001-12-11 0 1.500 1.410 1.540 - - 0 0 - 1.084 1.019 1.113 - - 0 - 0.00%
2001-12-10 0 1.500 1.450 1.500 1.500 1.500 14,000 21,000 1.5000 1.084 1.048 1.084 1.084 1.084 19,378 1.0837 -1.96%
2001-12-07 0 1.530 1.450 1.530 1.490 1.530 170,000 254,520 1.4972 1.105 1.048 1.105 1.077 1.105 235,299 1.0817 2.68%
2001-12-06 0 1.490 1.420 1.490 1.480 1.490 46,000 68,240 1.4835 1.077 1.026 1.077 1.069 1.077 63,669 1.0718 0.68%
2001-12-05 0 1.480 1.480 1.490 1.480 1.500 150,000 222,400 1.4827 1.069 1.069 1.077 1.069 1.084 207,617 1.0712 0.00%
2001-12-04 0 1.480 1.440 1.490 1.420 1.500 144,000 210,240 1.4600 1.069 1.040 1.077 1.026 1.084 199,312 1.0548 5.71%
2001-12-03 0 1.400 1.390 1.450 1.400 1.400 140,000 196,000 1.4000 1.011 1.004 1.048 1.011 1.011 193,776 1.0115 0.00%
2001-11-30 0 1.400 1.360 1.400 1.400 1.400 60,000 84,000 1.4000 1.011 0.983 1.011 1.011 1.011 83,047 1.0115 -1.41%
2001-11-29 0 1.420 1.400 1.470 - - 0 0 - 1.026 1.011 1.062 - - 0 - 0.00%
2001-11-28 0 1.420 1.400 1.470 - - 0 0 - 1.026 1.011 1.062 - - 0 - 0.00%
2001-11-27 0 1.420 1.410 1.470 1.420 1.420 20,000 28,400 1.4200 1.026 1.019 1.062 1.026 1.026 27,682 1.0259 -4.05%
2001-11-26 0 1.480 - 1.490 - - 0 0 - 1.069 - 1.077 - - 0 - 0.00%
2001-11-23 0 1.480 1.450 1.480 1.490 1.500 66,000 98,400 1.4909 1.069 1.048 1.069 1.077 1.084 91,351 1.0772 2.07%
2001-11-22 0 1.450 1.410 1.450 1.350 1.450 128,000 181,180 1.4155 1.048 1.019 1.048 0.975 1.048 177,166 1.0227 2.11%
2001-11-21 0 1.420 1.310 1.500 1.350 1.420 200,000 272,580 1.3629 1.026 0.946 1.084 0.975 1.026 276,822 0.9847 5.19%
2001-11-20 0 1.350 1.320 1.350 - - 0 0 - 0.975 0.954 0.975 - - 0 - 0.00%
2001-11-19 0 1.350 1.300 1.350 1.300 1.350 50,000 66,820 1.3364 0.975 0.939 0.975 0.939 0.975 69,206 0.9655 2.27%
2001-11-16 0 1.320 1.240 1.340 - - 0 0 - 0.954 0.896 0.968 - - 0 - 0.00%
2001-11-15 0 1.320 1.260 1.350 1.320 1.320 10,000 13,200 1.3200 0.954 0.910 0.975 0.954 0.954 13,841 0.9537 0.00%
2001-11-14 0 1.320 1.270 1.340 - - 0 0 - 0.954 0.918 0.968 - - 0 - 0.00%
2001-11-13 0 1.320 1.280 1.340 - - 0 0 - 0.954 0.925 0.968 - - 0 - 0.00%
2001-11-12 0 1.320 - 1.340 - - 0 0 - 0.954 - 0.968 - - 0 - 0.00%
2001-11-09 0 1.320 1.280 1.340 - - 200,000 256,000 1.2800 0.954 0.925 0.968 - - 276,822 0.9248 0.00%
2001-11-08 0 1.320 1.280 1.340 1.320 1.320 30,000 39,600 1.3200 0.954 0.925 0.968 0.954 0.954 41,523 0.9537 3.13%
2001-11-07 0 1.280 1.280 1.310 1.280 1.300 54,000 70,120 1.2985 0.925 0.925 0.946 0.925 0.939 74,742 0.9382 -1.54%
2001-11-06 0 1.300 - 1.320 - - 0 0 - 0.939 - 0.954 - - 0 - 0.00%
2001-11-05 0 1.300 1.250 1.300 - - 0 0 - 0.939 0.903 0.939 - - 0 - 0.00%
2001-11-02 0 1.300 - - - - 0 0 - 0.939 - - - - 0 - 0.00%
2001-11-01 0 1.300 1.250 1.300 - - 0 0 - 0.939 0.903 0.939 - - 0 - 0.00%
2001-10-31 0 1.300 1.220 1.300 - - 0 0 - 0.939 0.881 0.939 - - 0 - 0.00%
2001-10-30 0 1.300 - 1.300 - - 0 0 - 0.939 - 0.939 - - 0 - 0.00%
2001-10-29 0 1.300 1.240 1.300 - - 0 0 - 0.939 0.896 0.939 - - 0 - 0.00%
2001-10-26 0 1.300 1.230 1.310 - - 0 0 - 0.939 0.889 0.946 - - 0 - 0.00%
2001-10-24 0 1.300 1.250 1.340 - - 0 0 - 0.939 0.903 0.968 - - 0 - 0.00%
2001-10-23 0 1.300 1.200 1.320 1.300 1.300 20,000 26,000 1.3000 0.939 0.867 0.954 0.939 0.939 27,682 0.9392 1.56%
2001-10-22 0 1.280 1.250 1.300 - - 0 0 - 0.925 0.903 0.939 - - 0 - 0.00%
2001-10-19 0 1.280 1.240 1.300 - - 0 0 - 0.925 0.896 0.939 - - 0 - 0.00%
2001-10-18 0 1.280 - 1.300 - - 0 0 - 0.925 - 0.939 - - 0 - 0.00%
2001-10-17 0 1.280 1.240 1.280 1.290 1.300 32,000 41,360 1.2925 0.925 0.896 0.925 0.932 0.939 44,292 0.9338 1.59%
2001-10-16 0 1.260 1.260 1.300 1.260 1.260 8,000 10,080 1.2600 0.910 0.910 0.939 0.910 0.910 11,073 0.9103 -1.56%
2001-10-15 0 1.280 1.230 1.280 1.300 1.300 46,000 59,800 1.3000 0.925 0.889 0.925 0.939 0.939 63,669 0.9392 1.59%
2001-10-12 0 1.260 1.200 1.300 - - 0 0 - 0.910 0.867 0.939 - - 0 - 0.00%
2001-10-11 0 1.260 1.220 1.270 1.260 1.260 20,000 25,200 1.2600 0.910 0.881 0.918 0.910 0.910 27,682 0.9103 1.61%
2001-10-10 0 1.240 1.200 1.290 - - 0 0 - 0.896 0.867 0.932 - - 0 - 0.00%
2001-10-09 0 1.240 1.240 1.270 1.220 1.220 10,000 12,200 1.2200 0.896 0.896 0.918 0.881 0.881 13,841 0.8814 -0.80%
2001-10-08 0 1.250 - 1.300 - - 0 0 - 0.903 - 0.939 - - 0 - 0.00%
2001-10-05 0 1.250 1.210 1.300 - - 0 0 - 0.903 0.874 0.939 - - 0 - 0.00%
2001-10-04 0 1.250 1.200 1.330 1.250 1.250 30,000 37,500 1.2500 0.903 0.867 0.961 0.903 0.903 41,523 0.9031 0.00%
2001-10-03 0 1.250 1.200 1.250 - - 0 0 - 0.903 0.867 0.903 - - 0 - -3.85%
2001-09-28 0 1.300 1.170 1.300 1.200 1.300 50,000 62,000 1.2400 0.939 0.845 0.939 0.867 0.939 69,206 0.8959 8.33%
2001-09-27 0 1.200 - 1.200 - - 0 0 - 0.867 - 0.867 - - 0 - 0.00%
2001-09-26 0 1.200 - 1.220 - - 0 0 - 0.867 - 0.881 - - 0 - 0.00%
2001-09-25 0 1.200 - 1.210 - - 0 0 - 0.867 - 0.874 - - 0 - 0.00%
2001-09-24 0 1.200 - 1.210 - - 0 0 - 0.867 - 0.874 - - 0 - 0.00%
2001-09-21 0 1.200 - 1.210 - - 0 0 - 0.867 - 0.874 - - 0 - 0.00%
2001-09-20 0 1.200 1.120 1.220 1.200 1.200 20,000 24,000 1.2000 0.867 0.809 0.881 0.867 0.867 27,682 0.8670 0.00%
2001-09-19 0 1.200 - 1.220 - - 0 0 - 0.867 - 0.881 - - 0 - 0.00%
2001-09-18 0 1.200 1.120 1.220 - - 0 0 - 0.867 0.809 0.881 - - 0 - 0.00%
2001-09-17 0 1.200 1.200 1.270 1.160 1.200 80,000 94,000 1.1750 0.867 0.867 0.918 0.838 0.867 110,729 0.8489 -6.25%
2001-09-14 0 1.280 1.250 1.320 - - 0 0 - 0.925 0.903 0.954 - - 0 - 0.00%
2001-09-13 0 1.280 1.260 1.320 - - 0 0 - 0.925 0.910 0.954 - - 0 - 0.00%
2001-09-12 0 1.280 1.250 1.300 1.280 1.300 50,000 64,600 1.2920 0.925 0.903 0.939 0.925 0.939 69,206 0.9335 -9.22%
2001-09-11 0 1.410 1.340 1.410 - - 0 0 - 1.019 0.968 1.019 - - 0 - 0.00%
2001-09-10 0 1.410 1.340 1.420 - - 0 0 - 1.019 0.968 1.026 - - 0 - 0.00%
2001-09-07 0 1.410 1.340 1.410 1.380 1.410 20,000 27,900 1.3950 1.019 0.968 1.019 0.997 1.019 27,682 1.0079 2.17%
2001-09-06 0 1.380 1.380 1.420 1.380 1.380 50,000 69,000 1.3800 0.997 0.997 1.026 0.997 0.997 69,206 0.9970 0.00%
2001-09-05 0 1.380 1.380 1.390 1.380 1.380 30,000 41,400 1.3800 0.997 0.997 1.004 0.997 0.997 41,523 0.9970 0.00%
2001-09-04 0 1.380 1.320 1.420 1.380 1.380 70,000 96,600 1.3800 0.997 0.954 1.026 0.997 0.997 96,888 0.9970 0.00%
2001-09-03 0 1.380 - - - - 0 0 - 0.997 - - - - 0 - 0.00%
2001-08-31 0 1.380 1.380 1.420 - - 0 0 - 0.997 0.997 1.026 - - 0 - 2.99%
2001-08-30 0 1.340 1.320 1.420 - - 0 0 - 0.968 0.954 1.026 - - 0 - 0.00%
2001-08-29 0 1.340 1.330 1.400 1.340 1.350 50,000 67,400 1.3480 0.968 0.961 1.011 0.968 0.975 69,206 0.9739 -5.63%
2001-08-28 0 1.420 1.360 1.420 - - 0 0 - 1.026 0.983 1.026 - - 0 - -1.39%
2001-08-27 0 1.440 1.400 1.440 1.350 1.440 50,000 69,900 1.3980 1.040 1.011 1.040 0.975 1.040 69,206 1.0100 1.41%
2001-08-24 0 1.420 1.350 1.430 - - 0 0 - 1.026 0.975 1.033 - - 0 - 0.00%
2001-08-23 0 1.420 1.350 1.430 - - 0 0 - 1.026 0.975 1.033 - - 0 - 0.00%
2001-08-22 0 1.420 1.350 1.440 - - 0 0 - 1.026 0.975 1.040 - - 0 - 0.00%
2001-08-21 0 1.420 - 1.460 - - 0 0 - 1.026 - 1.055 - - 0 - 0.00%
2001-08-20 0 1.420 - 1.430 - - 0 0 - 1.026 - 1.033 - - 0 - 0.00%
2001-08-17 0 1.420 - 1.440 - - 0 0 - 1.026 - 1.040 - - 0 - 0.00%
2001-08-16 0 1.420 - 1.430 - - 0 0 - 1.026 - 1.033 - - 0 - 0.00%
2001-08-15 0 1.420 - 1.430 - - 0 0 - 1.026 - 1.033 - - 0 - 0.00%
2001-08-14 0 1.420 - 1.450 - - 0 0 - 1.026 - 1.048 - - 0 - 0.00%
2001-08-13 0 1.420 - 1.420 - - 0 0 - 1.026 - 1.026 - - 0 - -1.39%
2001-08-10 0 1.440 - 1.440 - - 0 0 - 1.040 - 1.040 - - 0 - -0.69%
2001-08-09 0 1.450 - 1.460 - - 0 0 - 1.048 - 1.055 - - 0 - 0.00%
2001-08-08 0 1.450 - 1.460 - - 0 0 - 1.048 - 1.055 - - 0 - 0.00%
2001-08-07 0 1.450 - 1.450 - - 0 0 - 1.048 - 1.048 - - 0 - 0.00%
2001-08-06 0 1.450 - 1.450 - - 0 0 - 1.048 - 1.048 - - 0 - 0.00%
2001-08-03 0 1.450 - 1.460 - - 0 0 - 1.048 - 1.055 - - 0 - 0.00%
2001-08-02 0 1.450 - 1.460 - - 0 0 - 1.048 - 1.055 - - 0 - 0.00%
2001-08-01 0 1.450 1.380 1.460 - - 0 0 - 1.048 0.997 1.055 - - 0 - 0.00%
2001-07-31 0 1.450 1.370 1.450 1.450 1.450 6,000 8,700 1.4500 1.048 0.990 1.048 1.048 1.048 8,305 1.0476 0.00%
2001-07-30 0 1.450 - 1.450 1.460 1.460 70,000 102,200 1.4600 1.048 - 1.048 1.055 1.055 96,888 1.0548 0.00%
2001-07-27 0 1.450 - 1.460 - - 0 0 - 1.048 - 1.055 - - 0 - 0.00%
2001-07-26 0 1.450 1.380 1.450 - - 0 0 - 1.048 0.997 1.048 - - 0 - -0.68%
2001-07-24 0 1.460 - 1.460 - - 0 0 - 1.055 - 1.055 - - 0 - 0.00%
2001-07-23 0 1.460 - 1.460 - - 0 0 - 1.055 - 1.055 - - 0 - 0.00%
2001-07-20 0 1.460 1.390 1.460 1.460 1.460 100,000 146,000 1.4600 1.055 1.004 1.055 1.055 1.055 138,411 1.0548 4.29%
2001-07-19 0 1.400 1.360 1.500 1.400 1.480 62,000 91,120 1.4697 1.011 0.983 1.084 1.011 1.069 85,815 1.0618 -4.76%
2001-07-18 0 1.470 - 1.470 - - 0 0 - 1.062 - 1.062 - - 0 - -0.68%
2001-07-17 0 1.480 1.400 1.480 1.480 1.480 40,000 59,200 1.4800 1.069 1.011 1.069 1.069 1.069 55,364 1.0693 -1.33%
2001-07-16 0 1.500 - 1.520 - - 0 0 - 1.084 - 1.098 - - 0 - 0.00%
2001-07-13 0 1.500 - 1.510 - - 0 0 - 1.084 - 1.091 - - 0 - 0.00%
2001-07-12 0 1.500 1.420 1.500 - - 0 0 - 1.084 1.026 1.084 - - 0 - 0.00%
2001-07-11 0 1.500 - 1.500 - - 0 0 - 1.084 - 1.084 - - 0 - -1.32%
2001-07-10 0 1.520 - 1.520 - - 0 0 - 1.098 - 1.098 - - 0 - -0.65%
2001-07-09 0 1.530 - 1.530 - - 0 0 - 1.105 - 1.105 - - 0 - 0.00%
2001-07-05 0 1.530 1.450 1.540 - - 0 0 - 1.105 1.048 1.113 - - 0 - 0.00%
2001-07-04 0 1.530 1.450 1.530 - - 0 0 - 1.105 1.048 1.105 - - 0 - 0.00%
2001-07-03 0 1.530 - 1.550 1.530 1.530 50,000 76,500 1.5300 1.105 - 1.120 1.105 1.105 69,206 1.1054 0.00%
2001-06-29 0 1.530 1.530 1.540 1.530 1.530 128,000 195,840 1.5300 1.105 1.105 1.113 1.105 1.105 177,166 1.1054 0.00%
2001-06-28 0 1.530 1.500 1.530 - - 0 0 - 1.105 1.084 1.105 - - 0 - -1.29%
2001-06-27 0 1.550 1.500 1.550 - - 0 0 - 1.120 1.084 1.120 - - 0 - 0.00%
2001-06-26 0 1.550 1.480 1.550 - - 0 0 - 1.120 1.069 1.120 - - 0 - 0.00%
2001-06-22 0 1.550 1.530 1.550 1.500 1.550 206,000 313,880 1.5237 1.120 1.105 1.120 1.084 1.120 285,127 1.1008 1.97%
2001-06-21 0 1.520 1.480 1.530 1.520 1.520 46,000 69,920 1.5200 1.098 1.069 1.105 1.098 1.098 63,669 1.0982 0.66%
2001-06-20 0 1.510 1.510 1.530 1.500 1.510 54,000 81,240 1.5044 1.091 1.091 1.105 1.084 1.091 74,742 1.0869 0.67%
2001-06-19 0 1.500 1.460 1.500 1.500 1.500 66,000 99,000 1.5000 1.084 1.055 1.084 1.084 1.084 91,351 1.0837 1.35%
2001-06-18 0 1.480 1.480 1.500 1.480 1.520 164,000 246,320 1.5020 1.069 1.069 1.084 1.069 1.098 226,994 1.0851 2.78%
2001-06-15 0 1.440 1.380 1.470 - - 0 0 - 1.040 0.997 1.062 - - 0 - 0.00%
2001-06-14 0 1.440 1.380 1.440 1.420 1.440 116,000 165,480 1.4266 1.040 0.997 1.040 1.026 1.040 160,557 1.0307 1.41%
2001-06-13 0 1.420 1.380 1.440 - - 0 0 - 1.026 0.997 1.040 - - 0 - 0.00%
2001-06-12 0 1.420 1.380 1.430 1.410 1.420 40,000 56,700 1.4175 1.026 0.997 1.033 1.019 1.026 55,364 1.0241 2.90%
2001-06-11 0 1.380 1.380 1.410 - - 0 0 - 0.997 0.997 1.019 - - 0 - 1.47%
2001-06-08 0 1.360 1.360 1.410 1.360 1.360 100,000 136,000 1.3600 0.983 0.983 1.019 0.983 0.983 138,411 0.9826 0.00%
2001-06-07 0 1.360 1.350 1.400 1.360 1.370 40,000 54,500 1.3625 0.983 0.975 1.011 0.983 0.990 55,364 0.9844 -0.73%
2001-06-06 0 1.370 1.340 1.410 - - 96,000 131,520 1.3700 0.990 0.968 1.019 - - 132,875 0.9898 0.00%
2001-06-05 0 1.370 1.350 1.410 - - 0 0 - 0.990 0.975 1.019 - - 0 - 0.00%
2001-06-04 0 1.370 1.350 1.410 - - 0 0 - 0.990 0.975 1.019 - - 0 - 0.00%
2001-06-01 0 1.370 1.360 1.420 - - 0 0 - 0.990 0.983 1.026 - - 0 - 0.00%
2001-05-31 0 1.370 1.370 1.400 1.360 1.360 100,000 136,000 1.3600 0.990 0.990 1.011 0.983 0.983 138,411 0.9826 -4.20%
2001-05-30 0 1.430 1.360 1.430 1.410 1.430 40,000 56,720 1.4180 1.033 0.983 1.033 1.019 1.033 55,364 1.0245 0.00%
2001-05-29 0 1.430 1.380 1.450 - - 0 0 - 1.033 0.997 1.048 - - 0 - 0.00%
2001-05-28 0 1.430 1.430 1.440 - - 0 0 - 1.033 1.033 1.040 - - 0 - 2.14%
2001-05-25 0 1.400 1.350 1.400 - - 0 0 - 1.011 0.975 1.011 - - 0 - -0.71%
2001-05-24 0 1.410 1.350 1.450 - - 0 0 - 1.019 0.975 1.048 - - 0 - 0.00%
2001-05-23 0 1.410 1.380 1.450 - - 0 0 - 1.019 0.997 1.048 - - 0 - 0.00%
2001-05-22 0 1.410 1.370 1.410 1.410 1.410 200,000 282,000 1.4100 1.019 0.990 1.019 1.019 1.019 276,822 1.0187 2.17%
2001-05-21 0 1.380 1.330 1.410 - - 0 0 - 0.997 0.961 1.019 - - 0 - 0.00%
2001-05-18 0 1.380 1.320 1.400 - - 0 0 - 0.997 0.954 1.011 - - 0 - 0.00%
2001-05-17 0 1.380 1.360 1.410 - - 0 0 - 0.997 0.983 1.019 - - 0 - 0.00%
2001-05-16 0 1.380 1.380 1.420 - - 3,108,000 4,195,800 1.3500 0.997 0.997 1.026 - - 4,301,822 0.9754 2.22%
2001-05-15 0 1.350 1.340 1.430 1.350 1.420 114,000 159,920 1.4028 0.975 0.968 1.033 0.975 1.026 157,789 1.0135 0.00%
2001-05-14 0 1.350 1.350 1.380 1.340 1.340 20,000 26,800 1.3400 0.975 0.975 0.997 0.968 0.968 27,682 0.9681 0.00%
2001-05-11 0 1.350 1.320 1.360 1.350 1.350 90,000 121,500 1.3500 0.975 0.954 0.983 0.975 0.975 124,570 0.9754 0.75%
2001-05-10 0 1.340 1.300 1.400 - - 0 0 - 0.968 0.939 1.011 - - 0 - 0.00%
2001-05-09 0 1.340 1.300 1.350 - - 0 0 - 0.968 0.939 0.975 - - 0 - 0.00%
2001-05-08 0 1.370 1.330 1.380 1.370 1.370 82,000 112,340 1.3700 0.968 0.940 0.975 0.968 0.968 116,038 0.9681 0.74%
2001-05-07 0 1.360 1.310 1.370 1.360 1.360 40,000 54,400 1.3600 0.961 0.926 0.968 0.961 0.961 56,604 0.9611 2.26%
2001-05-04 0 1.330 1.330 1.350 - - 0 0 - 0.940 0.940 0.954 - - 0 - 0.00%
2001-05-03 0 1.330 1.330 1.360 - - 0 0 - 0.940 0.940 0.961 - - 0 - 0.76%
2001-05-02 0 1.320 1.320 1.380 1.320 1.360 232,000 312,980 1.3491 0.933 0.933 0.975 0.933 0.961 328,303 0.9533 0.76%
2001-04-27 0 1.310 1.300 1.350 - - 0 0 - 0.926 0.919 0.954 - - 0 - 0.00%
2001-04-26 0 1.310 1.310 1.390 1.290 1.290 10,000 12,900 1.2900 0.926 0.926 0.982 0.912 0.912 14,151 0.9116 -0.76%
2001-04-25 0 1.320 1.280 1.350 1.290 1.290 30,000 38,700 1.2900 0.933 0.905 0.954 0.912 0.912 42,453 0.9116 0.00%
2001-04-24 0 1.320 1.320 1.380 1.300 1.300 20,000 26,000 1.3000 0.933 0.933 0.975 0.919 0.919 28,302 0.9187 3.13%
2001-04-23 0 1.280 - 1.300 - - 0 0 - 0.905 - 0.919 - - 0 - 0.00%
2001-04-20 0 1.280 - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2001-04-19 0 1.280 1.270 1.320 - - 0 0 - 0.905 0.897 0.933 - - 0 - 0.00%
2001-04-18 0 1.280 1.240 - - - 0 0 - 0.905 0.876 - - - 0 - 0.00%
2001-04-17 0 1.280 1.230 - - - 0 0 - 0.905 0.869 - - - 0 - 0.00%
2001-04-12 0 1.280 - 1.300 - - 0 0 - 0.905 - 0.919 - - 0 - 0.00%
2001-04-11 0 1.280 - 1.370 - - 0 0 - 0.905 - 0.968 - - 0 - 0.00%
2001-04-10 0 1.280 - - - - 0 0 - 0.905 - - - - 0 - 0.00%
2001-04-09 0 1.280 1.250 1.280 - - 0 0 - 0.905 0.883 0.905 - - 0 - -1.54%
2001-04-06 0 1.300 - - - - 0 0 - 0.919 - - - - 0 - 0.00%
2001-04-04 0 1.300 1.240 1.300 - - 0 0 - 0.919 0.876 0.919 - - 0 - -1.52%
2001-04-03 0 1.320 1.280 1.330 - - 0 0 - 0.933 0.905 0.940 - - 0 - 0.00%
2001-04-02 0 1.320 1.280 1.320 1.320 1.320 10,000 13,200 1.3200 0.933 0.905 0.933 0.933 0.933 14,151 0.9328 0.00%
2001-03-30 0 1.320 1.250 1.360 1.320 1.320 20,000 26,400 1.3200 0.933 0.883 0.961 0.933 0.933 28,302 0.9328 1.54%
2001-03-29 0 1.300 1.300 1.350 1.300 1.300 6,000 7,800 1.3000 0.919 0.919 0.954 0.919 0.919 8,491 0.9187 -1.52%
2001-03-28 0 1.320 - 1.320 1.320 1.320 20,000 26,400 1.3200 0.933 - 0.933 0.933 0.933 28,302 0.9328 0.00%
2001-03-27 0 1.320 1.300 1.360 - - 0 0 - 0.933 0.919 0.961 - - 0 - 0.00%
2001-03-26 0 1.320 1.320 - - - 0 0 - 0.933 0.933 - - - 0 - 1.54%
2001-03-23 0 1.300 1.300 - - - 0 0 - 0.919 0.919 - - - 0 - 3.17%
2001-03-22 0 1.260 1.250 - 1.260 1.260 20,000 25,200 1.2600 0.890 0.883 - 0.890 0.890 28,302 0.8904 -1.56%
2001-03-21 0 1.280 1.260 - 1.280 1.280 10,000 12,800 1.2800 0.905 0.890 - 0.905 0.905 14,151 0.9045 -1.54%
2001-03-20 0 1.300 1.260 1.340 1.300 1.310 50,000 65,300 1.3060 0.919 0.890 0.947 0.919 0.926 70,755 0.9229 0.78%
2001-03-19 0 1.290 1.260 1.300 - - 0 0 - 0.912 0.890 0.919 - - 0 - 0.00%
2001-03-16 0 1.290 1.290 1.300 - - 0 0 - 0.912 0.912 0.919 - - 0 - 2.38%
2001-03-15 0 1.260 1.260 - - - 0 0 - 0.890 0.890 - - - 0 - 0.00%
2001-03-14 0 1.260 1.260 1.300 - - 0 0 - 0.890 0.890 0.919 - - 0 - 0.00%
2001-03-13 0 1.260 1.260 1.300 1.260 1.260 30,000 37,800 1.2600 0.890 0.890 0.919 0.890 0.890 42,453 0.8904 -5.26%
2001-03-12 0 1.330 1.260 1.340 - - 0 0 - 0.940 0.890 0.947 - - 0 - 0.00%
2001-03-09 0 1.330 1.260 1.340 - - 0 0 - 0.940 0.890 0.947 - - 0 - 0.00%
2001-03-08 0 1.330 1.270 1.340 - - 0 0 - 0.940 0.897 0.947 - - 0 - 0.00%
2001-03-07 0 1.330 1.280 1.330 1.340 1.350 50,000 67,300 1.3460 0.940 0.905 0.940 0.947 0.954 70,755 0.9512 -0.75%
2001-03-06 0 1.340 1.260 1.340 1.260 1.340 100,000 129,160 1.2916 0.947 0.890 0.947 0.890 0.947 141,510 0.9127 8.06%
2001-03-05 0 1.240 1.240 - 1.240 1.240 44,000 54,560 1.2400 0.876 0.876 - 0.876 0.876 62,264 0.8763 -1.59%
2001-03-02 0 1.260 1.250 1.260 1.260 1.280 40,000 50,800 1.2700 0.890 0.883 0.890 0.890 0.905 56,604 0.8975 1.61%
2001-03-01 0 1.240 1.240 1.300 1.220 1.310 98,000 124,480 1.2702 0.876 0.876 0.919 0.862 0.926 138,680 0.8976 -5.34%
2001-02-28 0 1.310 1.250 1.330 - - 0 0 - 0.926 0.883 0.940 - - 0 - 0.00%
2001-02-27 0 1.310 1.310 1.320 1.230 1.250 50,000 62,180 1.2436 0.926 0.926 0.933 0.869 0.883 70,755 0.8788 4.80%
2001-02-26 0 1.250 1.250 - - - 0 0 - 0.883 0.883 - - - 0 - 0.00%
2001-02-23 0 1.250 1.220 1.320 1.250 1.260 50,000 62,800 1.2560 0.883 0.862 0.933 0.883 0.890 70,755 0.8876 -5.30%
2001-02-22 0 1.320 1.260 1.320 1.320 1.320 40,000 52,800 1.3200 0.933 0.890 0.933 0.933 0.933 56,604 0.9328 3.13%
2001-02-21 0 1.280 1.280 1.350 1.270 1.270 6,000 7,620 1.2700 0.905 0.905 0.954 0.897 0.897 8,491 0.8975 0.79%
2001-02-20 0 1.270 1.270 1.340 1.270 1.280 50,000 63,700 1.2740 0.897 0.897 0.947 0.897 0.905 70,755 0.9003 -3.79%
2001-02-19 0 1.320 1.320 1.350 - - 0 0 - 0.933 0.933 0.954 - - 0 - 3.13%
2001-02-16 0 1.280 1.280 1.320 - - 0 0 - 0.905 0.905 0.933 - - 0 - 0.79%
2001-02-15 0 1.270 1.270 1.330 1.270 1.290 100,000 128,100 1.2810 0.897 0.897 0.940 0.897 0.912 141,510 0.9052 -2.31%
2001-02-14 0 1.300 - 1.340 1.290 1.320 112,000 146,220 1.3055 0.919 - 0.947 0.912 0.933 158,491 0.9226 -1.52%
2001-02-13 0 1.320 1.310 1.370 1.320 1.330 50,000 66,200 1.3240 0.933 0.926 0.968 0.933 0.940 70,755 0.9356 0.00%
2001-02-12 0 1.320 1.320 - 1.320 1.320 10,000 13,200 1.3200 0.933 0.933 - 0.933 0.933 14,151 0.9328 -2.94%
2001-02-09 0 1.360 1.320 - 1.360 1.360 18,000 24,480 1.3600 0.961 0.933 - 0.961 0.961 25,472 0.9611 0.00%
2001-02-08 0 1.360 1.320 1.360 1.360 1.360 12,000 16,320 1.3600 0.961 0.933 0.961 0.961 0.961 16,981 0.9611 -0.73%
2001-02-07 0 1.370 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
2001-02-06 0 1.370 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
2001-02-05 0 1.370 - - - - 0 0 - 0.968 - - - - 0 - 0.00%
2001-02-02 0 1.370 1.330 1.410 - - 0 0 - 0.968 0.940 0.996 - - 0 - 0.00%
2001-02-01 0 1.370 - 1.400 - - 0 0 - 0.968 - 0.989 - - 0 - 0.00%
2001-01-31 0 1.370 - 1.380 - - 0 0 - 0.968 - 0.975 - - 0 - 0.00%
2001-01-30 0 1.370 - 1.400 - - 0 0 - 0.968 - 0.989 - - 0 - 0.00%
2001-01-29 0 1.370 1.330 1.370 - - 0 0 - 0.968 0.940 0.968 - - 0 - 0.00%
2001-01-23 0 1.370 1.330 1.380 - - 0 0 - 0.968 0.940 0.975 - - 0 - 0.00%
2001-01-22 0 1.370 - 1.400 - - 0 0 - 0.968 - 0.989 - - 0 - 0.00%
2001-01-19 0 1.370 1.330 1.390 - - 0 0 - 0.968 0.940 0.982 - - 0 - 0.00%
2001-01-18 0 1.370 1.320 1.370 1.370 1.370 20,000 27,400 1.3700 0.968 0.933 0.968 0.968 0.968 28,302 0.9681 0.74%
2001-01-17 0 1.360 1.300 1.370 1.360 1.360 10,000 13,600 1.3600 0.961 0.919 0.968 0.961 0.961 14,151 0.9611 1.49%
2001-01-16 0 1.340 1.340 1.360 1.330 1.380 100,000 134,560 1.3456 0.947 0.947 0.961 0.940 0.975 141,510 0.9509 3.08%
2001-01-15 0 1.300 1.300 - 1.300 1.300 40,000 52,000 1.3000 0.919 0.919 - 0.919 0.919 56,604 0.9187 2.36%
2001-01-12 0 1.270 1.270 1.340 1.270 1.310 10,000 12,940 1.2940 0.897 0.897 0.947 0.897 0.926 14,151 0.9144 -6.62%
2001-01-11 0 1.360 1.250 1.360 1.290 1.360 100,000 130,700 1.3070 0.961 0.883 0.961 0.912 0.961 141,510 0.9236 4.62%
2001-01-10 0 1.300 1.260 1.340 - - 0 0 - 0.919 0.890 0.947 - - 0 - 0.00%
2001-01-09 0 1.300 1.280 - 1.300 1.300 44,000 57,200 1.3000 0.919 0.905 - 0.919 0.919 62,264 0.9187 -2.26%
2001-01-08 0 1.330 1.290 - - - 0 0 - 0.940 0.912 - - - 0 - 0.00%
2001-01-05 0 1.330 1.300 1.330 1.320 1.330 136,000 180,380 1.3263 0.940 0.919 0.940 0.933 0.940 192,454 0.9373 0.00%
2001-01-04 0 1.330 - 1.330 1.330 1.330 50,000 66,500 1.3300 0.940 - 0.940 0.940 0.940 70,755 0.9399 0.00%
2001-01-03 0 1.330 - 1.330 - - 0 0 - 0.940 - 0.940 - - 0 - 0.00%
2001-01-02 0 1.330 - 1.330 - - 0 0 - 0.940 - 0.940 - - 0 - 0.00%
2000-12-29 0 1.330 1.330 1.340 - - 0 0 - 0.940 0.940 0.947 - - 0 - 2.31%
2000-12-28 0 1.300 1.270 1.340 - - 0 0 - 0.919 0.897 0.947 - - 0 - 0.00%
2000-12-27 0 1.300 1.300 1.340 1.300 1.300 20,000 26,000 1.3000 0.919 0.919 0.947 0.919 0.919 28,302 0.9187 -2.99%
2000-12-22 0 1.340 1.300 1.360 - - 0 0 - 0.947 0.919 0.961 - - 0 - 0.00%
2000-12-21 0 1.340 1.300 1.350 - - 0 0 - 0.947 0.919 0.954 - - 0 - 0.00%
2000-12-20 0 1.340 1.300 1.350 - - 0 0 - 0.947 0.919 0.954 - - 0 - 0.00%
2000-12-19 0 1.340 1.340 1.380 1.320 1.340 26,000 34,640 1.3323 0.947 0.947 0.975 0.933 0.947 36,793 0.9415 1.52%
2000-12-18 0 1.320 1.280 1.340 1.320 1.320 30,000 39,600 1.3200 0.933 0.905 0.947 0.933 0.933 42,453 0.9328 3.13%
2000-12-15 0 1.380 1.380 1.420 1.380 1.420 156,000 218,680 1.4018 0.905 0.905 0.931 0.905 0.931 238,002 0.9188 -2.82%
2000-12-14 0 1.420 1.410 1.460 1.410 1.420 326,000 462,520 1.4188 0.931 0.924 0.957 0.924 0.931 497,363 0.9299 -2.07%
2000-12-13 0 1.450 1.400 1.450 1.440 1.450 92,000 133,100 1.4467 0.950 0.918 0.950 0.944 0.950 140,360 0.9483 3.57%
2000-12-12 0 1.400 1.390 1.420 - - 0 0 - 0.918 0.911 0.931 - - 0 - 0.00%
2000-12-11 0 1.400 1.400 1.440 1.400 1.400 50,000 70,000 1.4000 0.918 0.918 0.944 0.918 0.918 76,283 0.9176 0.00%
2000-12-08 0 1.400 1.400 1.440 1.400 1.410 80,000 112,400 1.4050 0.918 0.918 0.944 0.918 0.924 122,052 0.9209 -1.41%
2000-12-07 0 1.420 1.400 1.450 - - 0 0 - 0.931 0.918 0.950 - - 0 - 0.00%
2000-12-06 0 1.420 1.410 1.460 - - 0 0 - 0.931 0.924 0.957 - - 0 - 0.00%
2000-12-05 0 1.420 1.390 1.460 - - 0 0 - 0.931 0.911 0.957 - - 0 - 0.00%
2000-12-04 0 1.420 1.420 1.460 - - 0 0 - 0.931 0.931 0.957 - - 0 - 0.00%
2000-12-01 0 1.420 1.420 - - - 0 0 - 0.931 0.931 - - - 0 - 1.43%
2000-11-30 0 1.400 1.400 1.470 1.400 1.400 12,000 16,800 1.4000 0.918 0.918 0.964 0.918 0.918 18,308 0.9176 -2.10%
2000-11-29 0 1.430 1.430 1.470 1.430 1.430 10,000 14,300 1.4300 0.937 0.937 0.964 0.937 0.937 15,257 0.9373 -2.72%
2000-11-28 0 1.470 1.470 1.520 1.430 1.460 38,000 55,240 1.4537 0.964 0.964 0.996 0.937 0.957 57,975 0.9528 0.00%
2000-11-27 0 1.470 1.470 1.510 1.470 1.480 60,000 88,600 1.4767 0.964 0.964 0.990 0.964 0.970 91,539 0.9679 0.00%
2000-11-24 0 1.470 1.470 1.510 1.460 1.510 230,000 341,580 1.4851 0.964 0.964 0.990 0.957 0.990 350,901 0.9734 -1.34%
2000-11-23 0 1.490 1.470 1.490 1.470 1.500 292,000 432,640 1.4816 0.977 0.964 0.977 0.964 0.983 445,491 0.9712 0.00%
2000-11-22 0 1.490 1.490 1.500 1.450 1.460 20,000 29,180 1.4590 0.977 0.977 0.983 0.950 0.957 30,513 0.9563 -0.67%
2000-11-21 0 1.500 - 1.500 - - 0 0 - 0.983 - 0.983 - - 0 - 0.00%
2000-11-20 0 1.500 1.460 1.500 1.500 1.510 330,000 495,300 1.5009 0.983 0.957 0.983 0.983 0.990 503,466 0.9838 0.67%
2000-11-17 0 1.490 - 1.500 - - 0 0 - 0.977 - 0.983 - - 0 - 0.00%
2000-11-16 0 1.490 1.470 1.520 1.490 1.540 226,000 341,040 1.5090 0.977 0.964 0.996 0.977 1.009 344,798 0.9891 0.68%
2000-11-15 0 1.480 1.480 1.510 1.420 1.500 260,000 382,240 1.4702 0.970 0.970 0.990 0.931 0.983 396,670 0.9636 7.25%
2000-11-14 0 1.380 1.380 1.420 - - 0 0 - 0.905 0.905 0.931 - - 0 - 2.99%
2000-11-13 0 1.340 1.300 1.420 1.340 1.360 60,000 81,400 1.3567 0.878 0.852 0.931 0.878 0.891 91,539 0.8892 -2.90%
2000-11-10 0 1.380 1.350 1.410 - - 40,000 55,200 1.3800 0.905 0.885 0.924 - - 61,026 0.9045 0.00%
2000-11-09 0 1.380 - 1.410 - - 0 0 - 0.905 - 0.924 - - 0 - 0.00%
2000-11-08 0 1.380 1.350 1.420 - - 0 0 - 0.905 0.885 0.931 - - 0 - 0.00%
2000-11-07 0 1.380 1.340 1.420 1.380 1.380 10,000 13,800 1.3800 0.905 0.878 0.931 0.905 0.905 15,257 0.9045 -3.50%
2000-11-06 0 1.430 - 1.430 - - 0 0 - 0.937 - 0.937 - - 0 - -0.69%
2000-11-03 0 1.440 - 1.440 - - 0 0 - 0.944 - 0.944 - - 0 - -1.37%
2000-11-02 0 1.460 - 1.460 - - 0 0 - 0.957 - 0.957 - - 0 - 0.00%
2000-11-01 0 1.460 1.360 1.480 1.400 1.460 50,000 71,600 1.4320 0.957 0.891 0.970 0.918 0.957 76,283 0.9386 7.35%
2000-10-31 0 1.360 1.360 1.390 1.320 1.360 104,000 139,200 1.3385 0.891 0.891 0.911 0.865 0.891 158,668 0.8773 7.09%
2000-10-30 0 1.270 1.270 1.320 1.270 1.270 70,000 88,900 1.2700 0.832 0.832 0.865 0.832 0.832 106,796 0.8324 2.42%
2000-10-27 0 1.240 1.260 - 1.230 1.230 94,000 115,620 1.2300 0.813 0.826 - 0.806 0.806 143,412 0.8062 -0.80%
2000-10-26 0 1.250 1.230 1.270 1.230 1.250 14,000 17,300 1.2357 0.819 0.806 0.832 0.806 0.819 21,359 0.8100 1.63%
2000-10-25 0 1.230 1.230 - - - 0 0 - 0.806 0.806 - - - 0 - 0.00%
2000-10-24 0 1.230 - 1.250 1.230 1.230 10,000 12,300 1.2300 0.806 - 0.819 0.806 0.806 15,257 0.8062 -1.60%
2000-10-23 0 1.250 - 1.250 - - 0 0 - 0.819 - 0.819 - - 0 - -2.34%
2000-10-20 0 1.280 - 1.300 - - 0 0 - 0.839 - 0.852 - - 0 - 0.00%
2000-10-19 0 1.280 - 1.280 - - 1,000,000 1,280,000 1.2800 0.839 - 0.839 - - 1,525,655 0.8390 0.00%
2000-10-18 0 1.280 - 1.280 - - 0 0 - 0.839 - 0.839 - - 0 - 0.00%
2000-10-17 0 1.280 1.240 1.280 - - 0 0 - 0.839 0.813 0.839 - - 0 - 0.00%
2000-10-16 0 1.280 1.280 1.320 1.280 1.280 4,000 5,120 1.2800 0.839 0.839 0.865 0.839 0.839 6,103 0.8390 -3.03%
2000-10-13 0 1.320 - 1.320 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
2000-10-12 0 1.320 - 1.320 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
2000-10-11 0 1.320 - 1.320 - - 0 0 - 0.865 - 0.865 - - 0 - 0.00%
2000-10-10 0 1.320 1.280 1.320 - - 0 0 - 0.865 0.839 0.865 - - 0 - 0.00%
2000-10-09 0 1.320 1.280 1.350 1.320 1.350 92,000 123,300 1.3402 0.865 0.839 0.885 0.865 0.885 140,360 0.8785 -4.35%
2000-10-05 0 1.380 1.380 1.400 1.350 1.350 58,000 78,300 1.3500 0.905 0.905 0.918 0.885 0.885 88,488 0.8849 2.22%
2000-10-04 0 1.350 - 1.390 - - 0 0 - 0.885 - 0.911 - - 0 - 0.00%
2000-10-03 0 1.350 - - - - 0 0 - 0.885 - - - - 0 - 0.00%
2000-09-29 0 1.350 1.340 1.350 1.350 1.350 170,000 229,500 1.3500 0.885 0.878 0.885 0.885 0.885 259,361 0.8849 0.00%
2000-09-28 0 1.350 1.230 1.350 1.250 1.350 254,000 318,420 1.2536 0.885 0.806 0.885 0.819 0.885 387,516 0.8217 3.85%
2000-09-27 0 1.300 - 1.300 1.280 1.300 136,000 176,680 1.2991 0.852 - 0.852 0.839 0.852 207,489 0.8515 1.56%
2000-09-26 0 1.280 - 1.280 1.280 1.280 12,000 15,360 1.2800 0.839 - 0.839 0.839 0.839 18,308 0.8390 -3.03%
2000-09-25 0 1.320 - 1.320 - - 0 0 - 0.865 - 0.865 - - 0 - -1.49%
2000-09-22 0 1.340 - 1.350 - - 0 0 - 0.878 - 0.885 - - 0 - 0.00%
2000-09-21 0 1.340 - 1.340 - - 0 0 - 0.878 - 0.878 - - 0 - -0.74%
2000-09-20 0 1.350 - 1.350 - - 0 0 - 0.885 - 0.885 - - 0 - 0.00%
2000-09-19 0 1.350 - 1.360 - - 0 0 - 0.885 - 0.891 - - 0 - 0.00%
2000-09-18 0 1.350 - 1.370 - - 0 0 - 0.885 - 0.898 - - 0 - 0.00%
2000-09-15 0 1.350 - 1.400 - - 0 0 - 0.885 - 0.918 - - 0 - 0.00%
2000-09-14 0 1.350 1.310 1.400 - - 0 0 - 0.885 0.859 0.918 - - 0 - 0.00%
2000-09-12 0 1.350 1.350 1.390 1.240 1.390 8,000 10,420 1.3025 0.885 0.885 0.911 0.813 0.911 12,205 0.8537 -5.59%
2000-09-11 0 1.430 - 1.430 1.450 1.450 2,000 2,900 1.4500 0.937 - 0.937 0.950 0.950 3,051 0.9504 2.14%
2000-09-08 0 1.400 - - - - 0 0 - 0.918 - - - - 0 - 0.00%
2000-09-07 0 1.400 - 1.420 - - 0 0 - 0.918 - 0.931 - - 0 - 0.00%
2000-09-06 0 1.400 1.360 1.430 1.400 1.400 80,000 112,000 1.4000 0.918 0.891 0.937 0.918 0.918 122,052 0.9176 1.45%
2000-09-05 0 1.380 1.340 - - - 0 0 - 0.905 0.878 - - - 0 - 0.00%
2000-09-04 0 1.380 1.340 - - - 0 0 - 0.905 0.878 - - - 0 - 0.00%
2000-09-01 0 1.380 - 1.380 1.380 1.400 38,000 52,800 1.3895 0.905 - 0.905 0.905 0.918 57,975 0.9107 -1.43%
2000-08-31 0 1.400 1.400 1.420 1.400 1.400 20,000 28,000 1.4000 0.918 0.918 0.931 0.918 0.918 30,513 0.9176 -1.41%
2000-08-30 0 1.420 1.400 1.420 - - 0 0 - 0.931 0.918 0.931 - - 0 - 0.00%
2000-08-29 0 1.420 1.400 1.420 1.390 1.420 162,800 228,400 1.4029 0.931 0.918 0.931 0.911 0.931 248,377 0.9196 2.16%
2000-08-28 0 1.390 - 1.400 - - 0 0 - 0.911 - 0.918 - - 0 - 0.00%
2000-08-25 0 1.390 - 1.400 - - 0 0 - 0.911 - 0.918 - - 0 - 0.00%
2000-08-24 0 1.390 1.350 1.390 - - 0 0 - 0.911 0.885 0.911 - - 0 - 0.00%
2000-08-23 0 1.390 1.370 1.420 1.390 1.390 10,000 13,900 1.3900 0.911 0.898 0.931 0.911 0.911 15,257 0.9111 -2.80%
2000-08-22 0 1.430 1.390 - - - 0 0 - 0.937 0.911 - - - 0 - 0.00%
2000-08-21 0 1.430 1.430 1.500 1.430 1.470 24,000 35,120 1.4633 0.937 0.937 0.983 0.937 0.964 36,616 0.9592 -4.67%
2000-08-18 0 1.500 1.430 1.540 1.450 1.500 140,000 206,700 1.4764 0.983 0.937 1.009 0.950 0.983 213,592 0.9677 7.14%
2000-08-17 0 1.400 1.380 - - - 0 0 - 0.918 0.905 - - - 0 - 0.00%
2000-08-16 0 1.400 1.380 1.440 - - 0 0 - 0.918 0.905 0.944 - - 0 - 0.00%
2000-08-15 0 1.400 1.370 1.440 - - 0 0 - 0.918 0.898 0.944 - - 0 - 0.00%
2000-08-14 0 1.400 1.360 1.430 1.400 1.400 20,000 28,000 1.4000 0.918 0.891 0.937 0.918 0.918 30,513 0.9176 0.00%
2000-08-11 0 1.400 1.380 1.430 1.400 1.400 30,000 42,000 1.4000 0.918 0.905 0.937 0.918 0.918 45,770 0.9176 2.19%
2000-08-10 0 1.370 1.370 1.460 1.370 1.400 60,000 83,700 1.3950 0.898 0.898 0.957 0.898 0.918 91,539 0.9144 -2.14%
2000-08-09 0 1.400 1.400 1.440 1.350 1.400 50,000 68,200 1.3640 0.918 0.918 0.944 0.885 0.918 76,283 0.8940 4.48%
2000-08-08 0 1.340 1.320 1.380 1.340 1.340 10,000 13,400 1.3400 0.878 0.865 0.905 0.878 0.878 15,257 0.8783 -0.74%
2000-08-07 0 1.350 1.350 1.400 1.350 1.360 60,000 81,400 1.3567 0.885 0.885 0.918 0.885 0.891 91,539 0.8892 2.27%
2000-08-04 0 1.320 1.320 1.360 1.320 1.320 20,000 26,400 1.3200 0.865 0.865 0.891 0.865 0.865 30,513 0.8652 -2.94%
2000-08-03 0 1.360 1.330 1.400 - - 0 0 - 0.891 0.872 0.918 - - 0 - 0.00%
2000-08-02 0 1.360 1.320 1.400 1.360 1.400 40,000 55,600 1.3900 0.891 0.865 0.918 0.891 0.918 61,026 0.9111 -4.23%
2000-08-01 0 1.420 1.410 1.420 1.420 1.430 80,000 113,900 1.4238 0.931 0.924 0.931 0.931 0.937 122,052 0.9332 -2.07%
2000-07-31 0 1.450 1.410 1.450 1.450 1.450 20,000 29,000 1.4500 0.950 0.924 0.950 0.950 0.950 30,513 0.9504 0.00%
2000-07-28 0 1.450 1.420 1.470 1.450 1.450 20,000 29,000 1.4500 0.950 0.931 0.964 0.950 0.950 30,513 0.9504 -1.36%
2000-07-27 0 1.470 1.440 1.500 - - 0 0 - 0.964 0.944 0.983 - - 0 - 0.00%
2000-07-26 0 1.470 1.460 1.470 1.470 1.500 152,000 225,100 1.4809 0.964 0.957 0.964 0.964 0.983 231,900 0.9707 2.08%
2000-07-25 0 1.440 1.440 1.470 1.430 1.450 58,000 83,420 1.4383 0.944 0.944 0.964 0.937 0.950 88,488 0.9427 2.86%
2000-07-24 0 1.400 1.380 1.420 1.400 1.400 40,000 56,000 1.4000 0.918 0.905 0.931 0.918 0.918 61,026 0.9176 2.94%
2000-07-21 0 1.360 1.360 1.400 1.360 1.360 10,000 13,600 1.3600 0.891 0.891 0.918 0.891 0.891 15,257 0.8914 0.74%
2000-07-20 0 1.350 1.340 - - - 0 0 - 0.885 0.878 - - - 0 - 0.00%
2000-07-19 0 1.350 1.340 1.440 1.350 1.420 144,000 197,720 1.3731 0.885 0.878 0.944 0.885 0.931 219,694 0.9000 -4.26%
2000-07-18 0 1.410 1.410 1.490 1.410 1.450 34,000 48,800 1.4353 0.924 0.924 0.977 0.924 0.950 51,872 0.9408 -2.76%
2000-07-17 0 1.450 1.440 1.490 - - 0 0 - 0.950 0.944 0.977 - - 0 - 0.00%
2000-07-14 0 1.450 1.450 1.500 1.450 1.460 60,000 87,500 1.4583 0.950 0.950 0.983 0.950 0.957 91,539 0.9559 -2.03%
2000-07-13 0 1.480 1.470 1.500 - - 0 0 - 0.970 0.964 0.983 - - 0 - 0.00%
2000-07-12 0 1.480 1.480 1.550 1.480 1.480 50,000 74,000 1.4800 0.970 0.970 1.016 0.970 0.970 76,283 0.9701 -2.63%
2000-07-11 0 1.520 1.480 1.540 - - 0 0 - 0.996 0.970 1.009 - - 0 - 0.00%
2000-07-10 0 1.520 - 1.550 - - 0 0 - 0.996 - 1.016 - - 0 - 0.00%
2000-07-07 0 1.520 1.460 1.540 1.500 1.520 70,000 106,000 1.5143 0.996 0.957 1.009 0.983 0.996 106,796 0.9925 2.70%
2000-07-06 0 1.480 1.450 - 1.480 1.480 10,000 14,800 1.4800 0.970 0.950 - 0.970 0.970 15,257 0.9701 0.00%
2000-07-05 0 1.480 1.470 - - - 0 0 - 0.970 0.964 - - - 0 - 0.00%
2000-07-04 0 1.480 1.440 1.520 - - 0 0 - 0.970 0.944 0.996 - - 0 - 0.00%
2000-07-03 0 1.480 1.440 - - - 0 0 - 0.970 0.944 - - - 0 - 0.00%
2000-06-30 0 1.480 1.460 1.520 - - 0 0 - 0.970 0.957 0.996 - - 0 - 0.00%
2000-06-29 0 1.480 1.460 1.500 - - 20,000 30,000 1.5000 0.970 0.957 0.983 - - 30,513 0.9832 0.00%
2000-06-28 0 1.480 1.480 1.520 1.480 1.480 120,000 177,600 1.4800 0.970 0.970 0.996 0.970 0.970 183,079 0.9701 0.00%
2000-06-27 0 1.480 1.470 1.540 1.480 1.520 148,000 222,360 1.5024 0.970 0.964 1.009 0.970 0.996 225,797 0.9848 -4.52%
2000-06-26 0 1.550 1.520 1.550 1.590 1.600 24,000 38,200 1.5917 1.016 0.996 1.016 1.042 1.049 36,616 1.0433 0.00%
2000-06-23 0 1.550 1.510 1.550 1.550 1.550 16,000 24,800 1.5500 1.016 0.990 1.016 1.016 1.016 24,410 1.0160 -0.64%
2000-06-22 0 1.560 1.510 1.600 1.510 1.560 26,000 39,560 1.5215 1.023 0.990 1.049 0.990 1.023 39,667 0.9973 2.63%
2000-06-21 0 1.520 1.520 1.550 1.520 1.520 8,000 12,160 1.5200 0.996 0.996 1.016 0.996 0.996 12,205 0.9963 0.00%
2000-06-20 0 1.520 1.500 1.550 1.520 1.530 50,000 76,700 1.5340 0.996 0.983 1.016 0.996 1.003 76,283 1.0055 -1.30%
2000-06-19 0 1.540 1.500 1.540 1.540 1.540 20,000 30,800 1.5400 1.009 0.983 1.009 1.009 1.009 30,513 1.0094 2.67%
2000-06-16 0 1.500 1.490 1.540 1.500 1.540 94,000 142,200 1.5128 0.983 0.977 1.009 0.983 1.009 143,412 0.9916 0.00%
2000-06-15 0 1.500 1.500 1.550 1.500 1.550 54,000 83,320 1.5430 0.983 0.983 1.016 0.983 1.016 82,385 1.0113 -1.96%
2000-06-14 0 1.530 1.530 1.570 1.530 1.550 60,000 92,800 1.5467 1.003 1.003 1.029 1.003 1.016 91,539 1.0138 -2.55%
2000-06-13 0 1.570 1.550 1.600 - - 0 0 - 1.029 1.016 1.049 - - 0 - 0.00%
2000-06-12 0 1.570 1.530 1.630 1.570 1.610 160,000 254,300 1.5894 1.029 1.003 1.068 1.029 1.055 244,105 1.0418 -0.63%
2000-06-09 0 1.580 1.550 1.590 1.570 1.580 30,000 47,300 1.5767 1.036 1.016 1.042 1.029 1.036 45,770 1.0334 0.64%
2000-06-08 0 1.570 1.550 1.570 1.570 1.570 10,000 15,700 1.5700 1.029 1.016 1.029 1.029 1.029 15,257 1.0291 -1.26%
2000-06-07 0 1.590 1.550 1.590 1.590 1.590 10,000 15,900 1.5900 1.042 1.016 1.042 1.042 1.042 15,257 1.0422 1.92%
2000-06-05 0 1.560 1.530 1.590 1.550 1.570 60,000 93,660 1.5610 1.023 1.003 1.042 1.016 1.029 91,539 1.0232 1.96%
2000-06-02 0 1.530 1.490 - - - 0 0 - 1.003 0.977 - - - 0 - 0.00%
2000-06-01 0 1.530 1.500 1.590 1.530 1.550 80,000 123,000 1.5375 1.003 0.983 1.042 1.003 1.016 122,052 1.0078 -1.92%
2000-05-31 0 1.560 1.560 1.570 1.540 1.620 58,000 90,620 1.5624 1.023 1.023 1.029 1.009 1.062 88,488 1.0241 -1.27%
2000-05-30 0 1.580 1.520 1.620 1.490 1.580 146,000 222,520 1.5241 1.036 0.996 1.062 0.977 1.036 222,746 0.9990 2.60%
2000-05-29 0 1.540 1.490 1.580 1.490 1.540 44,000 66,280 1.5064 1.009 0.977 1.036 0.977 1.009 67,129 0.9874 0.00%
2000-05-26 0 1.540 1.540 1.580 1.510 1.550 114,000 175,980 1.5437 1.009 1.009 1.036 0.990 1.016 173,925 1.0118 0.00%
2000-05-25 0 1.540 1.540 1.580 1.540 1.600 72,000 114,680 1.5928 1.009 1.009 1.036 1.009 1.049 109,847 1.0440 -4.94%
2000-05-24 0 1.620 1.580 1.630 - - 0 0 - 1.062 1.036 1.068 - - 0 - 0.00%
2000-05-23 0 1.620 1.580 1.620 - - 0 0 - 1.062 1.036 1.062 - - 0 - 0.00%
2000-05-22 0 1.620 1.580 1.630 1.620 1.620 50,000 81,000 1.6200 1.062 1.036 1.068 1.062 1.062 76,283 1.0618 -2.41%
2000-05-19 0 1.660 1.620 1.660 1.590 1.670 348,000 569,180 1.6356 1.088 1.062 1.088 1.042 1.095 530,928 1.0720 5.73%
2000-05-18 0 1.570 1.570 1.590 1.560 1.590 230,000 361,800 1.5730 1.029 1.029 1.042 1.023 1.042 350,901 1.0311 1.29%
2000-05-17 0 1.550 1.510 1.560 1.550 1.550 50,000 77,500 1.5500 1.016 0.990 1.023 1.016 1.016 76,283 1.0160 1.31%
2000-05-16 0 1.530 1.480 1.560 1.500 1.530 26,000 39,600 1.5231 1.003 0.970 1.023 0.983 1.003 39,667 0.9983 4.79%
2000-05-15 0 1.460 1.450 1.500 - - 0 0 - 0.957 0.950 0.983 - - 0 - 0.00%
2000-05-12 0 1.460 1.460 1.520 1.460 1.480 90,000 132,760 1.4751 0.957 0.957 0.996 0.957 0.970 137,309 0.9669 -3.31%
2000-05-10 0 1.510 1.480 1.520 1.510 1.510 100,000 151,000 1.5100 0.990 0.970 0.996 0.990 0.990 152,565 0.9897 2.37%
2000-05-09 0 1.500 1.480 1.580 1.480 1.500 70,000 104,660 1.4951 0.967 0.954 1.018 0.954 0.967 108,606 0.9637 -2.60%
2000-05-08 0 1.540 1.520 1.560 1.540 1.540 60,000 92,400 1.5400 0.993 0.980 1.005 0.993 0.993 93,091 0.9926 -2.53%
2000-05-05 0 1.580 1.540 1.580 1.520 1.580 54,000 83,640 1.5489 1.018 0.993 1.018 0.980 1.018 83,782 0.9983 3.27%
2000-05-04 0 1.530 1.530 1.560 1.530 1.550 220,000 338,300 1.5377 0.986 0.986 1.005 0.986 0.999 341,333 0.9911 -0.65%
2000-05-03 0 1.540 1.540 1.580 1.530 1.530 50,000 76,500 1.5300 0.993 0.993 1.018 0.986 0.986 77,576 0.9861 -1.28%
2000-05-02 0 1.560 1.530 1.560 1.480 1.560 294,000 446,920 1.5201 1.005 0.986 1.005 0.954 1.005 456,145 0.9798 5.41%
2000-04-28 0 1.480 1.440 1.480 1.440 1.480 84,000 123,960 1.4757 0.954 0.928 0.954 0.928 0.954 130,327 0.9511 0.00%
2000-04-27 0 1.480 1.450 1.500 1.380 1.480 908,000 1,311,700 1.4446 0.954 0.935 0.967 0.889 0.954 1,408,774 0.9311 4.23%
2000-04-26 0 1.420 1.420 1.450 1.420 1.420 70,000 99,400 1.4200 0.915 0.915 0.935 0.915 0.915 108,606 0.9152 -0.70%
2000-04-25 0 1.430 1.430 1.480 1.430 1.470 136,000 196,480 1.4447 0.922 0.922 0.954 0.922 0.947 211,006 0.9312 -1.38%
2000-04-20 0 1.450 1.390 1.460 1.380 1.450 114,000 158,020 1.3861 0.935 0.896 0.941 0.889 0.935 176,873 0.8934 2.11%
2000-04-19 0 1.420 1.420 1.450 1.420 1.480 482,000 698,920 1.4500 0.915 0.915 0.935 0.915 0.954 747,829 0.9346 -2.07%
2000-04-18 0 1.450 1.420 1.450 1.430 1.460 336,000 484,500 1.4420 0.935 0.915 0.935 0.922 0.941 521,308 0.9294 -3.33%
2000-04-17 0 1.500 - 1.500 - - 0 0 - 0.967 - 0.967 - - 0 - -0.66%
2000-04-14 0 1.510 1.510 1.530 1.460 1.500 130,000 191,540 1.4734 0.973 0.973 0.986 0.941 0.967 201,697 0.9496 0.67%
2000-04-13 0 1.500 1.490 1.570 1.500 1.530 132,000 200,020 1.5153 0.967 0.960 1.012 0.967 0.986 204,800 0.9767 3.45%
2000-04-12 0 1.450 1.450 - 1.450 1.470 186,000 271,720 1.4609 0.935 0.935 - 0.935 0.947 288,581 0.9416 0.00%
2000-04-11 0 1.450 1.450 1.460 1.450 1.500 118,000 172,320 1.4603 0.935 0.935 0.941 0.935 0.967 183,079 0.9412 -5.84%
2000-04-10 0 1.540 1.500 1.540 1.500 1.550 80,000 121,300 1.5163 0.993 0.967 0.993 0.967 0.999 124,121 0.9773 2.67%
2000-04-07 0 1.500 1.500 1.560 1.500 1.580 120,000 184,800 1.5400 0.967 0.967 1.005 0.967 1.018 186,182 0.9926 3.45%
2000-04-06 0 1.450 1.450 1.510 1.450 1.640 692,000 1,065,080 1.5391 0.935 0.935 0.973 0.935 1.057 1,073,647 0.9920 0.69%
2000-04-05 0 1.440 1.360 1.440 1.400 1.450 80,000 113,400 1.4175 0.928 0.877 0.928 0.902 0.935 124,121 0.9136 -0.69%
2000-04-03 0 1.450 1.430 1.480 1.450 1.470 160,000 234,440 1.4653 0.935 0.922 0.954 0.935 0.947 248,242 0.9444 -3.33%
2000-03-31 0 1.500 1.470 1.550 1.500 1.520 110,000 165,900 1.5082 0.967 0.947 0.999 0.967 0.980 170,666 0.9721 2.04%
2000-03-30 0 1.470 1.430 1.490 1.470 1.490 80,000 118,600 1.4825 0.947 0.922 0.960 0.947 0.960 124,121 0.9555 -3.92%
2000-03-29 0 1.530 1.490 1.570 - - 0 0 - 0.986 0.960 1.012 - - 0 - 0.00%
2000-03-28 0 1.530 1.530 1.590 1.530 1.560 100,000 153,600 1.5360 0.986 0.986 1.025 0.986 1.005 155,151 0.9900 -3.16%
2000-03-27 0 1.580 1.530 1.600 1.530 1.590 154,000 242,220 1.5729 1.018 0.986 1.031 0.986 1.025 238,933 1.0138 1.94%
2000-03-24 0 1.550 1.550 1.590 1.550 1.550 300,000 465,000 1.5500 0.999 0.999 1.025 0.999 0.999 465,454 0.9990 0.00%
2000-03-23 0 1.550 1.550 1.590 1.500 1.600 298,000 454,700 1.5258 0.999 0.999 1.025 0.967 1.031 462,351 0.9835 3.33%
2000-03-22 0 1.500 1.490 1.510 1.500 1.570 560,000 854,400 1.5257 0.967 0.960 0.973 0.967 1.012 868,847 0.9834 -4.46%
2000-03-21 0 1.570 1.570 1.580 1.520 1.600 508,000 787,140 1.5495 1.012 1.012 1.018 0.980 1.031 788,169 0.9987 0.00%
2000-03-20 0 1.570 1.530 1.600 1.520 1.570 264,000 409,460 1.5510 1.012 0.986 1.031 0.980 1.012 409,600 0.9997 -3.68%
2000-03-17 0 1.630 1.540 1.630 1.520 1.740 940,000 1,490,200 1.5853 1.051 0.993 1.051 0.980 1.121 1,458,423 1.0218 10.88%
2000-03-16 0 1.470 1.450 1.580 1.470 1.590 484,000 728,480 1.5051 0.947 0.935 1.018 0.947 1.025 750,932 0.9701 -5.16%
2000-03-15 0 1.550 1.510 1.590 1.550 1.600 383,399 607,368 1.5842 0.999 0.973 1.025 0.999 1.031 594,849 1.0210 -3.13%
2000-03-14 0 1.600 1.520 1.600 1.450 1.600 248,000 373,640 1.5066 1.031 0.980 1.031 0.935 1.031 384,775 0.9711 7.38%
2000-03-13 0 1.490 1.450 1.500 1.480 1.620 182,000 282,980 1.5548 0.960 0.935 0.967 0.954 1.044 282,375 1.0021 -8.02%
2000-03-10 0 1.620 1.570 1.700 1.540 1.800 338,000 571,240 1.6901 1.044 1.012 1.096 0.993 1.160 524,412 1.0893 -9.50%
2000-03-09 0 1.790 1.600 1.790 1.400 1.800 1,498,000 2,406,700 1.6066 1.154 1.031 1.154 0.902 1.160 2,324,167 1.0355 27.86%
2000-03-08 0 1.400 1.280 1.410 1.300 1.470 543,100 733,528 1.3506 0.902 0.825 0.909 0.838 0.947 842,627 0.8705 -4.76%
2000-03-07 0 1.470 1.430 1.510 1.470 1.510 6,000 8,900 1.4833 0.947 0.922 0.973 0.947 0.973 9,309 0.9561 -5.16%
2000-03-06 0 1.550 1.580 1.600 1.460 1.580 218,000 336,360 1.5429 0.999 1.018 1.031 0.941 1.018 338,230 0.9945 -1.90%
2000-03-03 0 1.580 1.580 1.590 1.510 1.760 1,036,900 1,726,978 1.6655 1.018 1.018 1.025 0.973 1.134 1,608,764 1.0735 6.76%
2000-03-02 0 1.480 1.360 1.500 1.260 1.700 506,000 763,480 1.5089 0.954 0.877 0.967 0.812 1.096 785,066 0.9725 18.40%
2000-03-01 0 1.250 1.250 1.320 1.220 1.220 20,000 24,400 1.2200 0.806 0.806 0.851 0.786 0.786 31,030 0.7863 2.46%
2000-02-29 0 1.220 1.220 1.360 1.180 1.430 483,100 633,352 1.3110 0.786 0.786 0.877 0.761 0.922 749,536 0.8450 -11.59%
2000-02-28 0 1.380 - 1.380 1.410 1.410 20,000 28,200 1.4100 0.889 - 0.889 0.909 0.909 31,030 0.9088 -2.13%
2000-02-25 0 1.410 1.500 1.700 1.260 1.950 928,000 1,358,520 1.4639 0.909 0.967 1.096 0.812 1.257 1,439,804 0.9435 -31.22%
2000-02-24 1 2.050 - - - - 0 0 - 1.321 - - - - 0 - 0.00%
2000-02-23 1 2.050 - - - - 0 0 - 1.321 - - - - 0 - 0.00%
2000-02-22 1 2.050 1.920 2.050 1.270 2.075 1,978,000 3,138,550 1.5867 1.321 1.238 1.321 0.819 1.337 3,068,893 1.0227 58.91%
2000-02-21 0 1.290 1.290 1.360 1.270 1.290 278,000 354,960 1.2768 0.831 0.831 0.877 0.819 0.831 431,321 0.8230 1.57%
2000-02-18 0 1.270 1.270 1.330 1.270 1.410 500,000 666,300 1.3326 0.819 0.819 0.857 0.819 0.909 775,757 0.8589 -4.51%
2000-02-17 0 1.330 1.330 1.350 1.320 1.450 694,000 954,180 1.3749 0.857 0.857 0.870 0.851 0.935 1,076,750 0.8862 0.00%
2000-02-16 0 1.330 1.300 1.380 1.240 1.370 82,000 108,580 1.3241 0.857 0.838 0.889 0.799 0.883 127,224 0.8535 6.40%
2000-02-15 0 1.250 1.230 1.260 1.150 1.300 1,628,000 2,016,680 1.2387 0.806 0.793 0.812 0.741 0.838 2,525,864 0.7984 -3.85%
2000-02-14 0 1.300 1.300 1.360 1.200 1.400 684,000 891,980 1.3041 0.838 0.838 0.877 0.773 0.902 1,061,235 0.8405 8.33%
2000-02-11 0 1.200 1.130 1.200 1.100 1.250 2,298,000 2,614,080 1.1375 0.773 0.728 0.773 0.709 0.806 3,565,378 0.7332 9.09%
2000-02-10 0 1.100 1.060 1.140 1.100 1.100 20,000 22,000 1.1000 0.709 0.683 0.735 0.709 0.709 31,030 0.7090 -5.98%
2000-02-09 0 1.170 - 1.170 1.150 1.170 64,000 74,080 1.1575 0.754 - 0.754 0.741 0.754 99,297 0.7460 0.00%
2000-02-08 0 1.170 - 1.170 - - 0 0 - 0.754 - 0.754 - - 0 - 0.00%
2000-02-03 0 1.170 1.020 1.170 1.050 1.170 204,000 227,720 1.1163 0.754 0.657 0.754 0.677 0.754 316,509 0.7195 11.43%
2000-02-02 0 1.050 1.030 1.050 - - 0 0 - 0.677 0.664 0.677 - - 0 - -1.87%
2000-02-01 0 1.070 1.030 - - - 0 0 - 0.690 0.664 - - - 0 - 0.00%
2000-01-31 0 1.070 1.030 1.110 - - 0 0 - 0.690 0.664 0.715 - - 0 - 0.00%
2000-01-28 0 1.070 1.030 - 1.070 1.070 110,000 117,700 1.0700 0.690 0.664 - 0.690 0.690 170,666 0.6896 1.90%
2000-01-27 0 1.050 1.010 1.050 1.050 1.050 20,000 21,000 1.0500 0.677 0.651 0.677 0.677 0.677 31,030 0.6768 -2.78%
2000-01-26 0 1.080 1.040 1.090 - - 0 0 - 0.696 0.670 0.703 - - 0 - 0.00%
2000-01-25 0 1.080 - 1.080 - - 0 0 - 0.696 - 0.696 - - 0 - -0.92%
2000-01-24 0 1.090 - 1.100 - - 0 0 - 0.703 - 0.709 - - 0 - 0.00%
2000-01-21 0 1.090 1.060 1.130 1.090 1.100 180,000 196,700 1.0928 0.703 0.683 0.728 0.703 0.709 279,272 0.7043 -1.80%
2000-01-20 0 1.110 1.060 1.110 - - 30,000 33,000 1.1000 0.715 0.683 0.715 - - 46,545 0.7090 -1.77%
2000-01-19 0 1.130 - 1.130 - - 0 0 - 0.728 - 0.728 - - 0 - -1.74%
2000-01-18 0 1.150 - 1.150 - - 0 0 - 0.741 - 0.741 - - 0 - -0.86%
2000-01-17 0 1.160 1.000 1.160 1.030 1.160 230,000 242,800 1.0557 0.748 0.645 0.748 0.664 0.748 356,848 0.6804 14.85%
2000-01-14 0 1.010 0.980 1.050 1.000 1.010 154,000 155,240 1.0081 0.651 0.632 0.677 0.645 0.651 238,933 0.6497 -0.98%
2000-01-13 0 1.020 1.000 1.020 1.020 1.080 24,000 25,500 1.0625 0.657 0.645 0.657 0.657 0.696 37,236 0.6848 -3.77%
2000-01-12 0 1.060 1.000 1.070 - - 0 0 - 0.683 0.645 0.690 - - 0 - 0.00%
2000-01-11 0 1.060 1.040 1.090 0.970 1.060 170,000 176,700 1.0394 0.683 0.670 0.703 0.625 0.683 263,757 0.6699 8.16%
2000-01-10 0 0.980 0.970 1.020 - - 0 0 - 0.632 0.625 0.657 - - 0 - 0.00%
2000-01-07 0 0.980 0.940 1.020 - - 0 0 - 0.632 0.606 0.657 - - 0 - 0.00%
2000-01-06 0 0.980 0.940 1.020 - - 0 0 - 0.632 0.606 0.657 - - 0 - 0.00%
2000-01-05 0 0.980 0.940 1.020 - - 0 0 - 0.632 0.606 0.657 - - 0 - 0.00%
2000-01-04 0 0.980 0.980 1.040 0.980 0.980 90,000 90,000 1.0000 0.632 0.632 0.670 0.632 0.632 139,636 0.6445 -2.97%
2000-01-03 0 1.010 0.990 1.080 1.010 1.010 28,000 28,280 1.0100 0.651 0.638 0.696 0.651 0.651 43,442 0.6510 3.06%
1999-12-30 0 0.980 0.940 1.010 0.980 1.020 50,000 50,680 1.0136 0.632 0.606 0.651 0.632 0.657 77,576 0.6533 -2.00%
1999-12-29 0 1.000 0.960 1.000 - - 0 0 - 0.645 0.619 0.645 - - 0 - 0.00%
1999-12-28 0 1.000 1.000 1.020 1.000 1.000 20,000 20,000 1.0000 0.645 0.645 0.657 0.645 0.645 31,030 0.6445 -2.91%
1999-12-24 0 1.030 1.010 1.050 1.030 1.030 96,000 98,880 1.0300 0.664 0.651 0.677 0.664 0.664 148,945 0.6639 1.98%
1999-12-23 0 1.010 1.000 1.030 1.010 1.010 20,000 20,200 1.0100 0.651 0.645 0.664 0.651 0.651 31,030 0.6510 0.00%
1999-12-22 0 1.010 1.010 1.030 1.010 1.010 40,000 40,400 1.0100 0.651 0.651 0.664 0.651 0.651 62,061 0.6510 2.02%
1999-12-21 0 0.990 0.990 - 0.980 1.020 182,000 180,800 0.9934 0.638 0.638 - 0.632 0.657 282,375 0.6403 -6.60%
1999-12-20 0 1.060 1.020 1.130 - - 0 0 - 0.683 0.657 0.728 - - 0 - 0.00%
1999-12-17 0 1.060 1.020 1.080 - - 0 0 - 0.683 0.657 0.696 - - 0 - 0.00%
1999-12-16 0 1.060 1.020 1.100 - - 0 0 - 0.683 0.657 0.709 - - 0 - 0.00%
1999-12-15 0 1.060 1.020 1.100 1.060 1.060 10,000 10,600 1.0600 0.683 0.657 0.709 0.683 0.683 15,515 0.6832 -3.64%
1999-12-14 0 1.100 1.060 1.120 1.100 1.100 50,000 55,000 1.1000 0.709 0.683 0.722 0.709 0.709 77,576 0.7090 0.73%
1999-12-13 0 1.092 1.060 1.130 - - 0 0 - 0.704 0.683 0.728 - - 0 - 0.00%
1999-12-10 0 1.160 1.130 1.180 - - 0 0 - 0.704 0.686 0.716 - - 0 - 0.00%
1999-12-09 0 1.160 1.150 1.200 1.160 1.180 130,000 151,540 1.1657 0.704 0.698 0.728 0.704 0.716 214,257 0.7073 -1.69%
1999-12-08 0 1.180 1.170 1.190 1.150 1.190 292,000 342,060 1.1714 0.716 0.710 0.722 0.698 0.722 481,253 0.7108 2.61%
1999-12-07 0 1.150 1.110 1.200 - - 0 0 - 0.698 0.673 0.728 - - 0 - 0.00%
1999-12-06 0 1.150 1.100 1.160 1.150 1.150 20,000 23,000 1.1500 0.698 0.667 0.704 0.698 0.698 32,963 0.6978 0.88%
1999-12-03 0 1.140 1.130 1.190 1.140 1.200 130,000 150,720 1.1594 0.692 0.686 0.722 0.692 0.728 214,257 0.7035 -4.20%
1999-12-02 0 1.190 1.140 - 1.190 1.190 56,000 66,640 1.1900 0.722 0.692 - 0.722 0.722 92,295 0.7220 7.21%
1999-12-01 0 1.110 1.110 1.140 1.060 1.090 268,000 288,120 1.0751 0.673 0.673 0.692 0.643 0.661 441,698 0.6523 5.71%
1999-11-30 0 1.050 1.030 1.060 - - 0 0 - 0.637 0.625 0.643 - - 0 - 0.00%
1999-11-29 0 1.050 1.020 1.060 1.020 1.050 430,000 443,500 1.0314 0.637 0.619 0.643 0.619 0.637 708,695 0.6258 5.00%
1999-11-26 0 1.000 0.970 1.000 1.000 1.010 376,000 377,060 1.0028 0.607 0.589 0.607 0.607 0.613 619,696 0.6085 0.00%
1999-11-25 0 1.000 0.970 1.000 1.000 1.030 100,000 100,300 1.0030 0.607 0.589 0.607 0.607 0.625 164,813 0.6086 1.01%
1999-11-24 0 0.990 0.990 1.000 0.990 0.990 10,000 9,900 0.9900 0.601 0.601 0.607 0.601 0.601 16,481 0.6007 -1.00%
1999-11-23 0 1.000 0.980 1.000 1.000 1.000 170,000 170,000 1.0000 0.607 0.595 0.607 0.607 0.607 280,182 0.6067 0.00%
1999-11-22 0 1.000 0.980 1.000 0.980 1.000 170,000 167,900 0.9876 0.607 0.595 0.607 0.595 0.607 280,182 0.5993 1.01%
1999-11-19 0 0.990 0.970 1.000 0.990 1.000 120,000 119,700 0.9975 0.601 0.589 0.607 0.601 0.607 197,775 0.6052 -1.00%
1999-11-18 0 1.000 0.960 1.000 1.000 1.000 80,000 80,000 1.0000 0.607 0.582 0.607 0.607 0.607 131,850 0.6067 0.00%
1999-11-17 0 1.000 0.970 1.000 1.000 1.000 104,000 104,000 1.0000 0.607 0.589 0.607 0.607 0.607 171,405 0.6067 3.09%
1999-11-16 0 0.970 0.970 0.990 0.970 0.970 30,000 29,100 0.9700 0.589 0.589 0.601 0.589 0.589 49,444 0.5885 -3.00%
1999-11-15 0 1.000 0.970 1.000 1.000 1.000 50,000 50,000 1.0000 0.607 0.589 0.607 0.607 0.607 82,406 0.6067 3.09%
1999-11-12 0 0.970 0.970 0.990 - - 0 0 - 0.589 0.589 0.601 - - 0 - 1.04%
1999-11-11 0 0.960 0.960 0.990 0.960 0.960 30,000 28,800 0.9600 0.582 0.582 0.601 0.582 0.582 49,444 0.5825 0.00%
1999-11-10 0 0.960 0.960 1.000 0.960 0.960 10,000 9,600 0.9600 0.582 0.582 0.607 0.582 0.582 16,481 0.5825 0.00%
1999-11-09 0 0.960 0.960 0.990 0.960 0.960 54,000 51,840 0.9600 0.582 0.582 0.601 0.582 0.582 88,999 0.5825 1.05%
1999-11-08 0 0.950 0.910 0.960 0.930 0.950 40,000 37,400 0.9350 0.576 0.552 0.582 0.564 0.576 65,925 0.5673 2.15%
1999-11-05 0 0.930 0.910 0.930 0.880 0.940 274,000 246,120 0.8982 0.564 0.552 0.564 0.534 0.570 451,587 0.5450 -5.10%
1999-11-04 0 0.980 - 0.980 - - 0 0 - 0.595 - 0.595 - - 0 - -2.97%
1999-11-03 0 1.010 - 1.010 1.020 1.020 20,000 20,400 1.0200 0.613 - 0.613 0.619 0.619 32,963 0.6189 -0.98%
1999-11-02 0 1.020 - 1.020 - - 0 0 - 0.619 - 0.619 - - 0 - -1.92%
1999-11-01 0 1.040 - 1.040 - - 0 0 - 0.631 - 0.631 - - 0 - -4.59%
1999-10-29 0 1.090 - 1.090 0.960 1.090 1,110,000 1,153,600 1.0393 0.661 - 0.661 0.582 0.661 1,829,422 0.6306 9.00%
1999-10-28 0 1.000 0.920 1.000 0.920 1.000 42,000 40,640 0.9676 0.607 0.558 0.607 0.558 0.607 69,221 0.5871 14.94%
1999-10-27 0 0.870 0.870 - 0.860 0.860 214,000 184,040 0.8600 0.528 0.528 - 0.522 0.522 352,699 0.5218 1.16%
1999-10-26 0 0.860 0.860 - 0.860 0.860 24,000 20,640 0.8600 0.522 0.522 - 0.522 0.522 39,555 0.5218 0.00%
1999-10-25 0 0.860 0.860 - - - 0 0 - 0.522 0.522 - - - 0 - 0.00%
1999-10-22 0 0.860 0.860 - - - 0 0 - 0.522 0.522 - - - 0 - 1.18%
1999-10-21 0 0.850 0.850 0.940 - - 0 0 - 0.516 0.516 0.570 - - 0 - 3.66%
1999-10-20 0 0.820 0.820 0.880 0.820 0.880 104,000 91,280 0.8777 0.498 0.498 0.534 0.498 0.534 171,405 0.5325 -6.82%
1999-10-19 0 0.880 0.820 0.880 - - 0 0 - 0.534 0.498 0.534 - - 0 - 0.00%
1999-10-15 0 0.880 0.850 0.880 0.820 0.880 122,000 104,000 0.8525 0.534 0.516 0.534 0.498 0.534 201,072 0.5172 0.00%
1999-10-14 0 0.880 0.800 0.920 0.880 0.880 10,000 8,800 0.8800 0.534 0.485 0.558 0.534 0.534 16,481 0.5339 4.76%
1999-10-13 0 0.840 0.810 - - - 0 0 - 0.510 0.491 - - - 0 - 0.00%
1999-10-12 0 0.840 0.830 - - - 0 0 - 0.510 0.504 - - - 0 - 0.00%
1999-10-11 0 0.840 0.830 - - - 0 0 - 0.510 0.504 - - - 0 - 0.00%
1999-10-08 0 0.840 0.810 - - - 0 0 - 0.510 0.491 - - - 0 - 0.00%
1999-10-07 0 0.840 0.840 - - - 0 0 - 0.510 0.510 - - - 0 - 0.00%
1999-10-06 0 0.840 0.820 0.880 - - 0 0 - 0.510 0.498 0.534 - - 0 - 0.00%
1999-10-05 0 0.840 0.840 0.860 0.840 0.860 24,000 20,240 0.8433 0.510 0.510 0.522 0.510 0.522 39,555 0.5117 -1.18%
1999-10-04 0 0.850 0.810 - - - 0 0 - 0.516 0.491 - - - 0 - 0.00%
1999-09-30 0 0.850 - - - - 0 0 - 0.516 - - - - 0 - 0.00%
1999-09-29 0 0.850 0.850 - 0.810 0.810 2,000 1,620 0.8100 0.516 0.516 - 0.491 0.491 3,296 0.4915 0.00%
1999-09-28 0 0.850 0.830 - - - 0 0 - 0.516 0.504 - - - 0 - 0.00%
1999-09-27 0 0.850 0.850 0.890 0.850 0.850 108,000 91,800 0.8500 0.516 0.516 0.540 0.516 0.516 177,998 0.5157 0.00%
1999-09-24 0 0.850 - 0.850 - - 0 0 - 0.516 - 0.516 - - 0 - 0.00%
1999-09-23 0 0.850 - - - - 0 0 - 0.516 - - - - 0 - 0.00%
1999-09-22 0 0.850 0.810 0.850 - - 0 0 - 0.516 0.491 0.516 - - 0 - 0.00%
1999-09-21 0 0.850 0.810 0.850 - - 0 0 - 0.516 0.491 0.516 - - 0 - 0.00%
1999-09-20 0 0.850 0.820 0.850 - - 0 0 - 0.516 0.498 0.516 - - 0 - 0.00%
1999-09-17 0 0.850 0.810 0.850 0.800 0.850 22,000 17,700 0.8045 0.516 0.491 0.516 0.485 0.516 36,259 0.4882 3.66%
1999-09-15 0 0.820 0.780 - - - 0 0 - 0.498 0.473 - - - 0 - 0.00%
1999-09-14 0 0.820 0.790 - 0.820 0.820 20,000 16,400 0.8200 0.498 0.479 - 0.498 0.498 32,963 0.4975 5.13%
1999-09-13 0 0.780 0.770 - - - 0 0 - 0.473 0.467 - - - 0 - 0.00%
1999-09-10 0 0.780 0.780 - - - 0 0 - 0.473 0.473 - - - 0 - 0.00%
1999-09-09 0 0.780 0.760 - - - 0 0 - 0.473 0.461 - - - 0 - 0.00%
1999-09-08 0 0.780 0.740 0.800 - - 0 0 - 0.473 0.449 0.485 - - 0 - 0.00%
1999-09-07 0 0.780 0.740 - - - 0 0 - 0.473 0.449 - - - 0 - 0.00%
1999-09-06 0 0.780 0.740 - - - 0 0 - 0.473 0.449 - - - 0 - 0.00%
1999-09-03 0 0.780 - - - - 0 0 - 0.473 - - - - 0 - 0.00%
1999-09-02 0 0.780 - - - - 0 0 - 0.473 - - - - 0 - 0.00%
1999-09-01 0 0.780 0.740 - - - 0 0 - 0.473 0.449 - - - 0 - 0.00%
1999-08-31 0 0.780 0.740 - - - 0 0 - 0.473 0.449 - - - 0 - 0.00%
1999-08-30 0 0.780 0.770 0.820 - - 0 0 - 0.473 0.467 0.498 - - 0 - 0.00%
1999-08-27 0 0.780 0.780 0.820 - - 0 0 - 0.473 0.473 0.498 - - 0 - 1.30%
1999-08-26 0 0.770 0.750 - - - 0 0 - 0.467 0.455 - - - 0 - 0.00%
1999-08-25 0 0.770 0.730 0.840 0.770 0.770 100,000 77,000 0.7700 0.467 0.443 0.510 0.467 0.467 164,813 0.4672 -3.75%
1999-08-24 0 0.800 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1999-08-23 0 0.800 0.760 - - - 0 0 - 0.485 0.461 - - - 0 - 0.00%
1999-08-20 0 0.800 0.780 0.840 - - 0 0 - 0.485 0.473 0.510 - - 0 - 0.00%
1999-08-19 0 0.800 0.760 0.840 - - 0 0 - 0.485 0.461 0.510 - - 0 - 0.00%
1999-08-18 0 0.800 0.760 - - - 0 0 - 0.485 0.461 - - - 0 - 0.00%
1999-08-17 0 0.800 0.760 0.850 0.800 0.800 50,000 40,000 0.8000 0.485 0.461 0.516 0.485 0.485 82,406 0.4854 3.90%
1999-08-16 0 0.770 0.770 0.800 0.760 0.760 20,000 15,200 0.7600 0.467 0.467 0.485 0.461 0.461 32,963 0.4611 1.32%
1999-08-13 0 0.760 0.750 0.840 - - 0 0 - 0.461 0.455 0.510 - - 0 - 0.00%
1999-08-12 0 0.760 0.760 0.850 - - 0 0 - 0.461 0.461 0.516 - - 0 - 1.33%
1999-08-11 0 0.750 0.750 - 0.750 0.760 50,000 37,800 0.7560 0.455 0.455 - 0.455 0.461 82,406 0.4587 -6.25%
1999-08-10 0 0.800 0.800 - 0.800 0.820 90,000 72,400 0.8044 0.485 0.485 - 0.485 0.498 148,331 0.4881 -6.98%
1999-08-09 0 0.860 - - - - 0 0 - 0.522 - - - - 0 - 0.00%
1999-08-06 0 0.860 0.820 0.880 - - 0 0 - 0.522 0.498 0.534 - - 0 - 0.00%
1999-08-05 0 0.860 0.820 0.900 - - 0 0 - 0.522 0.498 0.546 - - 0 - 0.00%
1999-08-04 0 0.860 0.820 0.880 - - 0 0 - 0.522 0.498 0.534 - - 0 - 0.00%
1999-08-03 0 0.860 0.830 0.870 - - 0 0 - 0.522 0.504 0.528 - - 0 - 0.00%
1999-08-02 0 0.860 0.830 0.900 - - 0 0 - 0.522 0.504 0.546 - - 0 - 0.00%
1999-07-30 0 0.860 0.860 0.880 - - 0 0 - 0.522 0.522 0.534 - - 0 - 1.18%
1999-07-29 0 0.850 0.840 0.880 0.850 0.850 50,000 42,500 0.8500 0.516 0.510 0.534 0.516 0.516 82,406 0.5157 3.66%
1999-07-28 0 0.820 0.820 0.850 0.820 0.840 100,000 83,000 0.8300 0.498 0.498 0.516 0.498 0.510 164,813 0.5036 -2.38%
1999-07-27 0 0.840 0.810 - - - 0 0 - 0.510 0.491 - - - 0 - 0.00%
1999-07-26 0 0.840 0.820 0.880 - - 0 0 - 0.510 0.498 0.534 - - 0 - 0.00%
1999-07-23 0 0.840 0.810 0.880 - - 0 0 - 0.510 0.491 0.534 - - 0 - 0.00%
1999-07-22 0 0.840 0.840 0.880 0.840 0.850 470,000 391,980 0.8340 0.510 0.510 0.534 0.510 0.516 774,620 0.5060 1.20%
1999-07-21 0 0.830 0.820 0.870 0.830 0.900 70,000 60,900 0.8700 0.504 0.498 0.528 0.504 0.546 115,369 0.5279 -5.68%
1999-07-20 0 0.880 0.840 0.880 0.810 0.880 180,000 152,300 0.8461 0.534 0.510 0.534 0.491 0.534 296,663 0.5134 8.64%
1999-07-19 0 0.810 0.800 0.830 0.800 0.810 190,000 152,200 0.8011 0.491 0.485 0.504 0.485 0.491 313,144 0.4860 -1.22%
1999-07-16 0 0.820 0.810 0.840 0.820 0.820 100,000 82,000 0.8200 0.498 0.491 0.510 0.498 0.498 164,813 0.4975 0.00%
1999-07-15 0 0.820 0.820 0.840 0.820 0.820 90,000 73,800 0.8200 0.498 0.498 0.510 0.498 0.498 148,331 0.4975 -1.20%
1999-07-14 0 0.830 0.830 0.840 0.830 0.840 160,000 134,300 0.8394 0.504 0.504 0.510 0.504 0.510 263,700 0.5093 -6.74%
1999-07-13 0 0.890 0.870 0.890 0.850 0.940 1,202,000 1,058,100 0.8803 0.540 0.528 0.540 0.516 0.570 1,981,050 0.5341 -9.18%
1999-07-12 0 0.980 0.950 0.980 0.980 1.020 480,000 476,500 0.9927 0.595 0.576 0.595 0.595 0.619 791,101 0.6023 0.00%
1999-07-09 0 0.980 0.950 0.980 0.870 1.010 642,000 604,060 0.9409 0.595 0.576 0.595 0.528 0.613 1,058,098 0.5709 13.95%
1999-07-08 0 0.860 0.850 0.880 0.850 0.870 1,100,000 937,500 0.8523 0.522 0.516 0.534 0.516 0.528 1,812,940 0.5171 2.38%
1999-07-07 0 0.840 0.840 0.900 0.810 0.860 692,000 576,920 0.8337 0.510 0.510 0.546 0.491 0.522 1,140,504 0.5058 2.44%
1999-07-06 0 0.820 0.810 0.830 0.820 0.830 90,000 74,500 0.8278 0.498 0.491 0.504 0.498 0.504 148,331 0.5023 0.00%
1999-07-05 0 0.820 0.810 0.830 0.810 0.820 400,000 326,000 0.8150 0.498 0.491 0.504 0.491 0.498 659,251 0.4945 2.50%
1999-07-02 0 0.800 0.800 0.810 0.800 0.800 100,000 80,000 0.8000 0.485 0.485 0.491 0.485 0.485 164,813 0.4854 -1.23%
1999-06-30 0 0.810 0.810 0.820 0.800 0.810 238,000 191,400 0.8042 0.491 0.491 0.498 0.485 0.491 392,254 0.4879 0.00%
1999-06-29 0 0.810 0.800 0.810 0.800 0.810 110,000 88,380 0.8035 0.491 0.485 0.491 0.485 0.491 181,294 0.4875 0.00%
1999-06-28 0 0.810 0.800 0.810 - - 0 0 - 0.491 0.485 0.491 - - 0 - 0.00%
1999-06-25 0 0.810 0.800 0.810 0.800 0.810 300,000 242,000 0.8067 0.491 0.485 0.491 0.485 0.491 494,438 0.4894 1.25%
1999-06-24 0 0.800 0.790 0.800 - - 0 0 - 0.485 0.479 0.485 - - 0 - 0.00%
1999-06-23 0 0.800 0.790 0.800 0.800 0.800 70,000 56,000 0.8000 0.485 0.479 0.485 0.485 0.485 115,369 0.4854 -1.23%
1999-06-22 0 0.810 0.800 0.810 0.800 0.820 300,000 243,800 0.8127 0.491 0.485 0.491 0.485 0.498 494,438 0.4931 3.85%
1999-06-21 0 0.780 0.780 0.790 0.780 0.780 142,000 110,760 0.7800 0.473 0.473 0.479 0.473 0.473 234,034 0.4733 -1.27%
1999-06-17 0 0.790 0.780 0.800 0.780 0.790 134,000 105,720 0.7890 0.479 0.473 0.485 0.473 0.479 220,849 0.4787 -1.25%
1999-06-16 0 0.800 0.780 0.800 - - 0 0 - 0.485 0.473 0.485 - - 0 - 0.00%
1999-06-15 0 0.800 0.770 0.800 0.800 0.800 264,000 211,200 0.8000 0.485 0.467 0.485 0.485 0.485 435,106 0.4854 1.27%
1999-06-14 0 0.790 0.760 0.790 - - 0 0 - 0.479 0.461 0.479 - - 0 - -1.25%
1999-06-11 0 0.800 0.750 0.800 - - 0 0 - 0.485 0.455 0.485 - - 0 - -1.23%
1999-06-10 0 0.810 0.770 0.820 0.800 0.820 150,000 121,000 0.8067 0.491 0.467 0.498 0.485 0.498 247,219 0.4894 1.25%
1999-06-09 0 0.800 0.760 0.800 - - 0 0 - 0.485 0.461 0.485 - - 0 - 0.00%
1999-06-08 0 0.800 0.760 0.800 0.800 0.800 34,000 27,200 0.8000 0.485 0.461 0.485 0.485 0.485 56,036 0.4854 2.56%
1999-06-07 0 0.780 0.780 0.790 0.770 0.790 300,000 233,300 0.7777 0.473 0.473 0.479 0.467 0.479 494,438 0.4718 2.63%
1999-06-04 0 0.760 0.750 0.770 0.760 0.770 120,000 92,000 0.7667 0.461 0.455 0.467 0.461 0.467 197,775 0.4652 0.00%
1999-06-03 0 0.760 0.750 0.770 - - 0 0 - 0.461 0.455 0.467 - - 0 - 0.00%
1999-06-02 0 0.760 0.750 0.760 0.760 0.760 200,000 152,000 0.7600 0.461 0.455 0.461 0.461 0.461 329,626 0.4611 0.00%
1999-06-01 0 0.760 0.750 0.760 0.750 0.760 150,000 113,000 0.7533 0.461 0.455 0.461 0.455 0.461 247,219 0.4571 4.11%
1999-05-31 0 0.730 0.710 0.750 - - 0 0 - 0.443 0.431 0.455 - - 0 - 0.00%
1999-05-28 0 0.730 0.720 0.750 0.730 0.740 270,000 198,180 0.7340 0.443 0.437 0.455 0.443 0.449 444,994 0.4454 -6.41%
1999-05-27 0 0.780 0.740 0.820 0.760 0.780 1,082,000 823,280 0.7609 0.473 0.449 0.498 0.461 0.473 1,783,274 0.4617 1.30%
1999-05-26 0 0.770 0.760 0.770 0.770 0.780 128,000 99,060 0.7739 0.467 0.461 0.467 0.467 0.473 210,960 0.4696 -1.28%
1999-05-25 0 0.780 0.760 0.780 0.780 0.780 600,000 453,000 0.7550 0.473 0.461 0.473 0.473 0.473 988,877 0.4581 2.63%
1999-05-24 0 0.760 0.730 0.760 - - 0 0 - 0.461 0.443 0.461 - - 0 - -1.30%
1999-05-21 0 0.770 0.740 0.770 0.750 0.770 172,000 129,680 0.7540 0.467 0.449 0.467 0.455 0.467 283,478 0.4575 2.67%
1999-05-20 0 0.750 0.740 0.750 0.740 0.750 468,000 350,800 0.7496 0.455 0.449 0.455 0.449 0.455 771,324 0.4548 0.00%
1999-05-19 0 0.750 0.740 0.770 0.750 0.750 600,000 450,000 0.7500 0.455 0.449 0.467 0.455 0.455 988,877 0.4551 1.35%
1999-05-18 0 0.740 0.740 0.750 0.740 0.750 60,000 44,900 0.7483 0.449 0.449 0.455 0.449 0.455 98,888 0.4541 1.37%
1999-05-17 0 0.730 0.730 0.790 - - 0 0 - 0.443 0.443 0.479 - - 0 - 0.00%
1999-05-14 0 0.730 0.730 0.790 - - 0 0 - 0.443 0.443 0.479 - - 0 - 0.27%
1999-05-13 0 0.750 0.740 0.790 - - 0 0 - 0.442 0.436 0.465 - - 0 - 0.00%
1999-05-12 0 0.750 0.730 0.780 - - 0 0 - 0.442 0.430 0.459 - - 0 - 0.00%
1999-05-11 0 0.750 0.710 0.790 0.750 0.750 20,000 15,000 0.7500 0.442 0.418 0.465 0.442 0.442 33,959 0.4417 -6.25%
1999-05-10 0 0.800 0.780 0.800 0.790 0.800 172,000 137,300 0.7983 0.471 0.459 0.471 0.465 0.471 292,045 0.4701 0.00%
1999-05-07 0 0.800 0.780 0.830 0.740 0.860 300,000 250,080 0.8336 0.471 0.459 0.489 0.436 0.506 509,380 0.4909 14.29%
1999-05-06 0 0.700 0.700 0.730 0.700 0.700 8,000 5,600 0.7000 0.412 0.412 0.430 0.412 0.412 13,583 0.4123 6.06%
1999-05-05 0 0.660 0.660 0.690 0.650 0.650 20,000 13,000 0.6500 0.389 0.389 0.406 0.383 0.383 33,959 0.3828 1.54%
1999-05-04 0 0.650 0.650 - 0.630 0.660 500,000 324,800 0.6496 0.383 0.383 - 0.371 0.389 848,967 0.3826 0.00%
1999-05-03 0 0.650 0.630 0.650 0.650 0.680 780,000 516,400 0.6621 0.383 0.371 0.383 0.383 0.400 1,324,388 0.3899 0.00%
1999-04-30 0 0.650 0.640 0.650 0.650 0.700 612,000 413,400 0.6755 0.383 0.377 0.383 0.383 0.412 1,039,135 0.3978 0.00%
1999-04-29 0 0.650 0.620 0.680 0.650 0.680 4,162,000 2,723,900 0.6545 0.383 0.365 0.400 0.383 0.400 7,066,800 0.3855 0.00%
1999-04-28 0 0.650 0.650 - 0.580 0.650 186,000 118,700 0.6382 0.383 0.383 - 0.342 0.383 315,816 0.3759 18.18%
1999-04-27 0 0.550 0.550 - - - 0 0 - 0.324 0.324 - - - 0 - 0.00%
1999-04-26 0 0.550 - 0.550 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
1999-04-23 0 0.550 0.480 0.550 0.550 0.550 14,000 7,700 0.5500 0.324 0.283 0.324 0.324 0.324 23,771 0.3239 0.00%
1999-04-22 0 0.550 - 0.590 - - 0 0 - 0.324 - 0.347 - - 0 - 0.00%
1999-04-21 0 0.550 0.530 0.570 - - 200,000 110,000 0.5500 0.324 0.312 0.336 - - 339,587 0.3239 0.00%
1999-04-20 0 0.550 - 0.550 - - 2,400,000 1,320,000 0.5500 0.324 - 0.324 - - 4,075,041 0.3239 0.00%
1999-04-19 0 0.550 0.520 0.550 0.550 0.550 200,000 110,000 0.5500 0.324 0.306 0.324 0.324 0.324 339,587 0.3239 0.00%
1999-04-16 0 0.550 0.520 0.550 - - 0 0 - 0.324 0.306 0.324 - - 0 - 0.00%
1999-04-15 0 0.550 0.520 0.550 - - 0 0 - 0.324 0.306 0.324 - - 0 - 0.00%
1999-04-14 0 0.550 0.530 0.550 - - 0 0 - 0.324 0.312 0.324 - - 0 - 0.00%
1999-04-13 0 0.550 0.520 0.550 - - 0 0 - 0.324 0.306 0.324 - - 0 - 0.00%
1999-04-12 0 0.550 0.520 0.550 - - 0 0 - 0.324 0.306 0.324 - - 0 - 0.00%
1999-04-09 0 0.550 0.500 - - - 0 0 - 0.324 0.294 - - - 0 - 0.00%
1999-04-08 0 0.550 0.510 0.550 - - 0 0 - 0.324 0.300 0.324 - - 0 - 0.00%
1999-04-07 0 0.550 0.500 0.550 - - 0 0 - 0.324 0.294 0.324 - - 0 - 0.00%
1999-04-01 0 0.550 0.500 0.550 - - 0 0 - 0.324 0.294 0.324 - - 0 - 0.00%
1999-03-31 0 0.550 0.500 0.550 - - 0 0 - 0.324 0.294 0.324 - - 0 - 0.00%
1999-03-30 0 0.550 0.500 0.550 - - 0 0 - 0.324 0.294 0.324 - - 0 - 0.00%
1999-03-29 0 0.550 - 0.550 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
1999-03-26 0 0.550 0.510 0.550 0.550 0.550 14,000 7,700 0.5500 0.324 0.300 0.324 0.324 0.324 23,771 0.3239 10.00%
1999-03-25 0 0.500 0.500 0.550 - - 0 0 - 0.294 0.294 0.324 - - 0 - 0.00%
1999-03-24 0 0.500 0.500 0.550 0.500 0.550 286,000 145,500 0.5087 0.294 0.294 0.324 0.294 0.324 485,609 0.2996 0.00%
1999-03-23 0 0.500 0.495 0.550 - - 0 0 - 0.294 0.292 0.324 - - 0 - 0.00%
1999-03-22 0 0.500 0.490 0.550 - - 0 0 - 0.294 0.289 0.324 - - 0 - 0.00%
1999-03-19 0 0.500 0.500 0.550 0.500 0.500 1,346,000 673,000 0.5000 0.294 0.294 0.324 0.294 0.294 2,285,419 0.2945 -1.96%
1999-03-18 0 0.510 0.500 0.550 - - 0 0 - 0.300 0.294 0.324 - - 0 - 0.00%
1999-03-17 0 0.510 - 0.550 - - 0 0 - 0.300 - 0.324 - - 0 - 0.00%
1999-03-16 0 0.510 - 0.550 0.510 0.510 2,000 1,020 0.5100 0.300 - 0.324 0.300 0.300 3,396 0.3004 0.00%
1999-03-15 0 0.510 - 0.550 0.510 0.510 240,000 122,400 0.5100 0.300 - 0.324 0.300 0.300 407,504 0.3004 0.00%
1999-03-12 0 0.510 - 0.550 - - 0 0 - 0.300 - 0.324 - - 0 - 0.00%
1999-03-11 0 0.510 - 0.550 - - 0 0 - 0.300 - 0.324 - - 0 - 0.00%
1999-03-10 0 0.510 - 0.510 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1999-03-09 0 0.510 - 0.510 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1999-03-08 0 0.510 - 0.510 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1999-03-05 0 0.510 - 0.510 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1999-03-04 0 0.510 - 0.510 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1999-03-03 0 0.510 - 0.510 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1999-03-02 0 0.510 - 0.550 - - 0 0 - 0.300 - 0.324 - - 0 - 0.00%
1999-03-01 0 0.510 0.490 0.510 0.510 0.510 54,000 27,540 0.5100 0.300 0.289 0.300 0.300 0.300 91,688 0.3004 -1.92%
1999-02-26 0 0.520 0.500 0.550 - - 0 0 - 0.306 0.294 0.324 - - 0 - 0.00%
1999-02-25 0 0.520 0.500 0.550 - - 0 0 - 0.306 0.294 0.324 - - 0 - 0.00%
1999-02-24 0 0.520 0.500 0.550 - - 0 0 - 0.306 0.294 0.324 - - 0 - 0.00%
1999-02-23 0 0.520 - 0.550 - - 0 0 - 0.306 - 0.324 - - 0 - 0.00%
1999-02-22 0 0.520 0.490 0.550 0.520 0.520 200,000 104,000 0.5200 0.306 0.289 0.324 0.306 0.306 339,587 0.3063 -5.45%
1999-02-19 0 0.550 - 0.550 0.550 0.550 2,000 1,100 0.5500 0.324 - 0.324 0.324 0.324 3,396 0.3239 3.77%
1999-02-15 0 0.530 0.530 - - - 0 0 - 0.312 0.312 - - - 0 - 0.00%
1999-02-12 0 0.530 0.530 - - - 0 0 - 0.312 0.312 - - - 0 - 0.00%
1999-02-11 0 0.530 - - - - 0 0 - 0.312 - - - - 0 - 0.00%
1999-02-10 0 0.530 - 0.530 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
1999-02-09 0 0.530 - 0.530 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
1999-02-08 0 0.530 - 0.530 - - 0 0 - 0.312 - 0.312 - - 0 - -5.36%
1999-02-05 0 0.560 - 0.560 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1999-02-04 0 0.560 - 0.560 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1999-02-03 0 0.560 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1999-02-02 0 0.560 - 0.560 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1999-02-01 0 0.560 - 0.560 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1999-01-29 0 0.560 - 0.560 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1999-01-28 0 0.560 0.520 0.560 0.560 0.560 1,528,000 855,680 0.5600 0.330 0.306 0.330 0.330 0.330 2,594,443 0.3298 0.00%
1999-01-27 0 0.560 - 0.560 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1999-01-26 0 0.560 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1999-01-25 0 0.560 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1999-01-22 0 0.560 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1999-01-21 0 0.560 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1999-01-20 0 0.560 - 0.560 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1999-01-19 0 0.560 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1999-01-18 0 0.560 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1999-01-15 0 0.560 - 0.560 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
1999-01-14 0 0.560 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1999-01-13 0 0.560 - 0.600 - - 0 0 - 0.330 - 0.353 - - 0 - 0.00%
1999-01-12 0 0.560 - 0.600 - - 0 0 - 0.330 - 0.353 - - 0 - 0.00%
1999-01-11 0 0.560 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1999-01-08 0 0.560 - 0.600 - - 0 0 - 0.330 - 0.353 - - 0 - 0.00%
1999-01-07 0 0.560 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1999-01-06 0 0.560 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1999-01-05 0 0.560 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1999-01-04 0 0.560 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1998-12-31 0 0.560 0.560 - 0.550 0.560 130,000 72,080 0.5545 0.330 0.330 - 0.324 0.330 220,731 0.3266 3.70%
1998-12-30 0 0.540 - 0.580 - - 0 0 - 0.318 - 0.342 - - 0 - 0.00%
1998-12-29 0 0.540 - 0.580 - - 0 0 - 0.318 - 0.342 - - 0 - 0.00%
1998-12-28 0 0.540 - 0.540 - - 0 0 - 0.318 - 0.318 - - 0 - 0.00%
1998-12-24 0 0.540 0.530 0.580 - - 0 0 - 0.318 0.312 0.342 - - 0 - 0.00%
1998-12-23 0 0.540 0.500 0.540 0.540 0.540 50,000 27,000 0.5400 0.318 0.294 0.318 0.318 0.318 84,897 0.3180 -6.25%
1998-12-22 0 0.576 0.540 0.580 - - 0 0 - 0.339 0.318 0.342 - - 0 - 0.00%
1998-12-21 0 0.576 0.540 0.600 - - 1,150,000 724,500 0.6300 0.339 0.318 0.353 - - 1,952,624 0.3710 0.00%
1998-12-18 0 0.576 0.530 0.590 - - 0 0 - 0.339 0.312 0.347 - - 0 - -0.00%
1998-12-17 0 0.630 0.590 0.660 - - 0 0 - 0.339 0.318 0.355 - - 0 - 0.00%
1998-12-16 0 0.630 0.580 0.650 - - 0 0 - 0.339 0.312 0.350 - - 0 - 0.00%
1998-12-15 0 0.630 0.600 0.630 - - 0 0 - 0.339 0.323 0.339 - - 0 - 0.00%
1998-12-14 0 0.630 0.630 0.640 - - 50,000 31,500 0.6300 0.339 0.339 0.345 - - 92,856 0.3392 0.00%
1998-12-11 0 0.630 0.630 0.650 - - 0 0 - 0.339 0.339 0.350 - - 0 - 0.00%
1998-12-10 0 0.630 0.630 0.670 - - 0 0 - 0.339 0.339 0.361 - - 0 - 0.00%
1998-12-09 0 0.630 0.620 0.660 - - 0 0 - 0.339 0.334 0.355 - - 0 - 0.00%
1998-12-08 0 0.630 0.600 0.670 - - 0 0 - 0.339 0.323 0.361 - - 0 - 0.00%
1998-12-07 0 0.630 0.590 0.670 - - 0 0 - 0.339 0.318 0.361 - - 0 - 0.00%
1998-12-04 0 0.630 0.590 0.670 - - 0 0 - 0.339 0.318 0.361 - - 0 - 0.00%
1998-12-03 0 0.630 0.590 0.660 - - 0 0 - 0.339 0.318 0.355 - - 0 - 0.00%
1998-12-02 0 0.630 0.630 0.640 0.630 0.660 70,000 45,000 0.6429 0.339 0.339 0.345 0.339 0.355 129,998 0.3462 -1.56%
1998-12-01 0 0.640 0.630 0.640 - - 0 0 - 0.345 0.339 0.345 - - 0 - 0.00%
1998-11-30 0 0.640 0.630 0.670 - - 0 0 - 0.345 0.339 0.361 - - 0 - 0.00%
1998-11-27 0 0.640 0.640 0.660 - - 0 0 - 0.345 0.345 0.355 - - 0 - 0.00%
1998-11-26 0 0.640 0.630 0.670 - - 0 0 - 0.345 0.339 0.361 - - 0 - 0.00%
1998-11-25 0 0.640 0.640 0.690 0.640 0.640 20,000 12,800 0.6400 0.345 0.345 0.372 0.345 0.345 37,142 0.3446 -4.48%
1998-11-24 0 0.670 0.670 0.700 0.660 0.670 50,000 33,200 0.6640 0.361 0.361 0.377 0.355 0.361 92,856 0.3575 3.08%
1998-11-23 0 0.650 0.650 0.660 0.650 0.650 20,000 13,000 0.6500 0.350 0.350 0.355 0.350 0.350 37,142 0.3500 3.17%
1998-11-20 0 0.630 0.630 0.670 0.600 0.680 148,000 95,740 0.6469 0.339 0.339 0.361 0.323 0.366 274,853 0.3483 12.50%
1998-11-19 0 0.560 0.530 0.600 0.560 0.560 100,000 56,000 0.5600 0.302 0.285 0.323 0.302 0.302 185,712 0.3015 7.69%
1998-11-18 0 0.520 - - 0.520 0.520 100,000 52,000 0.5200 0.280 - - 0.280 0.280 185,712 0.2800 4.00%
1998-11-17 0 0.500 0.500 0.520 - - 0 0 - 0.269 0.269 0.280 - - 0 - 0.00%
1998-11-16 0 0.500 0.500 0.520 - - 0 0 - 0.269 0.269 0.280 - - 0 - 0.00%
1998-11-13 0 0.500 0.500 0.520 0.500 0.500 36,000 18,000 0.5000 0.269 0.269 0.280 0.269 0.269 66,856 0.2692 8.70%
1998-11-12 0 0.460 0.450 0.520 - - 0 0 - 0.248 0.242 0.280 - - 0 - 0.00%
1998-11-11 0 0.460 0.450 0.520 - - 0 0 - 0.248 0.242 0.280 - - 0 - 0.00%
1998-11-10 0 0.460 0.450 - - - 0 0 - 0.248 0.242 - - - 0 - 0.00%
1998-11-09 0 0.460 0.450 0.520 - - 0 0 - 0.248 0.242 0.280 - - 0 - 0.00%
1998-11-06 0 0.460 0.460 0.520 0.460 0.490 212,000 98,820 0.4661 0.248 0.248 0.280 0.248 0.264 393,708 0.2510 -4.17%
1998-11-05 0 0.480 0.470 0.490 - - 0 0 - 0.258 0.253 0.264 - - 0 - 0.00%
1998-11-04 0 0.480 0.460 0.490 0.480 0.490 146,000 70,340 0.4818 0.258 0.248 0.264 0.258 0.264 271,139 0.2594 0.00%
1998-11-03 0 0.480 0.460 0.490 0.480 0.480 40,000 19,200 0.4800 0.258 0.248 0.264 0.258 0.258 74,285 0.2585 0.00%
1998-11-02 0 0.480 0.460 0.490 0.480 0.480 500,000 240,000 0.4800 0.258 0.248 0.264 0.258 0.258 928,558 0.2585 0.00%
1998-10-30 0 0.480 - 0.500 0.480 0.500 102,000 49,000 0.4804 0.258 - 0.269 0.258 0.269 189,426 0.2587 -4.00%
1998-10-29 0 0.500 0.500 0.520 - - 0 0 - 0.269 0.269 0.280 - - 0 - 4.17%
1998-10-27 0 0.480 - 0.500 - - 0 0 - 0.258 - 0.269 - - 0 - 0.00%
1998-10-26 0 0.480 - 0.500 - - 0 0 - 0.258 - 0.269 - - 0 - 0.00%
1998-10-23 0 0.480 - 0.500 0.480 0.485 260,000 125,300 0.4819 0.258 - 0.269 0.258 0.261 482,850 0.2595 -5.88%
1998-10-22 0 0.510 - 0.520 - - 0 0 - 0.275 - 0.280 - - 0 - 0.00%
1998-10-21 0 0.510 - 0.520 - - 0 0 - 0.275 - 0.280 - - 0 - 0.00%
1998-10-20 0 0.510 - 0.530 - - 0 0 - 0.275 - 0.285 - - 0 - 0.00%
1998-10-19 0 0.510 - 0.530 - - 0 0 - 0.275 - 0.285 - - 0 - 0.00%
1998-10-16 0 0.510 - 0.510 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
1998-10-15 0 0.510 - 0.510 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
1998-10-14 0 0.510 0.490 0.510 - - 0 0 - 0.275 0.264 0.275 - - 0 - 0.00%
1998-10-13 0 0.510 0.485 0.510 0.510 0.510 118,000 60,180 0.5100 0.275 0.261 0.275 0.275 0.275 219,140 0.2746 7.37%
1998-10-12 0 0.475 0.475 0.510 - - 0 0 - 0.256 0.256 0.275 - - 0 - 0.00%
1998-10-09 0 0.475 0.475 - - - 0 0 - 0.256 0.256 - - - 0 - 0.00%
1998-10-08 0 0.475 0.475 - - - 0 0 - 0.256 0.256 - - - 0 - 1.06%
1998-10-07 0 0.470 0.470 - - - 0 0 - 0.253 0.253 - - - 0 - 0.00%
1998-10-05 0 0.470 0.470 - 0.470 0.470 20,000 9,400 0.4700 0.253 0.253 - 0.253 0.253 37,142 0.2531 0.00%
1998-09-30 0 0.470 0.470 0.510 - - 0 0 - 0.253 0.253 0.275 - - 0 - 0.00%
1998-09-29 0 0.470 0.470 0.510 - - 0 0 - 0.253 0.253 0.275 - - 0 - 0.00%
1998-09-28 0 0.470 0.470 0.510 0.470 0.490 108,000 52,760 0.4885 0.253 0.253 0.275 0.253 0.264 200,568 0.2631 -4.08%
1998-09-25 0 0.490 0.475 0.510 - - 0 0 - 0.264 0.256 0.275 - - 0 - 0.00%
1998-09-24 0 0.490 0.480 0.490 - - 0 0 - 0.264 0.258 0.264 - - 0 - 0.00%
1998-09-23 0 0.490 0.475 0.490 - - 0 0 - 0.264 0.256 0.264 - - 0 - 0.00%
1998-09-22 0 0.490 0.475 0.490 - - 0 0 - 0.264 0.256 0.264 - - 0 - 0.00%
1998-09-21 0 0.490 0.475 0.490 - - 0 0 - 0.264 0.256 0.264 - - 0 - 0.00%
1998-09-18 0 0.490 0.470 0.500 0.490 0.490 50,000 24,500 0.4900 0.264 0.253 0.269 0.264 0.264 92,856 0.2639 3.16%
1998-09-17 0 0.475 0.475 - - - 0 0 - 0.256 0.256 - - - 0 - 0.00%
1998-09-16 0 0.475 0.475 - - - 0 0 - 0.256 0.256 - - - 0 - 0.00%
1998-09-15 0 0.475 0.475 - - - 0 0 - 0.256 0.256 - - - 0 - 1.06%
1998-09-14 0 0.470 0.470 - 0.470 0.470 110,000 51,700 0.4700 0.253 0.253 - 0.253 0.253 204,283 0.2531 0.00%
1998-09-11 0 0.470 0.470 - - - 0 0 - 0.253 0.253 - - - 0 - 0.00%
1998-09-10 0 0.470 0.470 - 0.470 0.475 146,000 69,120 0.4734 0.253 0.253 - 0.253 0.256 271,139 0.2549 -3.09%
1998-09-09 0 0.485 0.470 - 0.480 0.485 200,000 96,500 0.4825 0.261 0.253 - 0.258 0.261 371,423 0.2598 0.00%
1998-09-08 0 0.485 0.480 - - - 0 0 - 0.261 0.258 - - - 0 - 0.00%
1998-09-07 0 0.485 0.485 0.520 - - 0 0 - 0.261 0.261 0.280 - - 0 - 0.00%
1998-09-04 0 0.485 0.485 - - - 0 0 - 0.261 0.261 - - - 0 - 0.00%
1998-09-03 0 0.485 0.485 - - - 0 0 - 0.261 0.261 - - - 0 - 0.00%
1998-09-02 0 0.485 0.485 - - - 0 0 - 0.261 0.261 - - - 0 - 1.04%
1998-09-01 0 0.480 0.480 - - - 100,000 48,000 0.4800 0.258 0.258 - - - 185,712 0.2585 0.00%
1998-08-31 0 0.480 0.480 - 0.480 0.480 72,000 34,560 0.4800 0.258 0.258 - 0.258 0.258 133,712 0.2585 0.00%
1998-08-28 0 0.480 0.480 - 0.480 0.480 126,000 60,480 0.4800 0.258 0.258 - 0.258 0.258 233,996 0.2585 -2.04%
1998-08-27 0 0.490 0.480 0.490 0.490 0.490 36,000 17,640 0.4900 0.264 0.258 0.264 0.264 0.264 66,856 0.2639 2.08%
1998-08-26 0 0.480 0.480 - - - 62,000 28,520 0.4600 0.258 0.258 - - - 115,141 0.2477 4.35%
1998-08-25 0 0.460 - 0.460 0.460 0.460 250,000 115,000 0.4600 0.248 - 0.248 0.248 0.248 464,279 0.2477 0.00%
1998-08-24 0 0.460 - 0.460 0.460 0.500 990,000 460,650 0.4653 0.248 - 0.248 0.248 0.269 1,838,544 0.2506 -8.00%
1998-08-21 0 0.500 - 0.540 0.500 0.540 60,000 31,600 0.5267 0.269 - 0.291 0.269 0.291 111,427 0.2836 -16.67%
1998-08-20 0 0.600 - 0.600 - - 0 0 - 0.323 - 0.323 - - 0 - -10.45%
1998-08-19 0 0.670 - 0.670 - - 0 0 - 0.361 - 0.361 - - 0 - -2.90%
1998-08-18 0 0.690 - 0.690 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
1998-08-14 0 0.690 - 0.690 - - 0 0 - 0.372 - 0.372 - - 0 - -1.43%
1998-08-13 0 0.700 - 0.700 - - 0 0 - 0.377 - 0.377 - - 0 - 0.00%
1998-08-12 0 0.700 - 0.700 - - 0 0 - 0.377 - 0.377 - - 0 - 0.00%
1998-08-11 0 0.700 - 0.700 - - 0 0 - 0.377 - 0.377 - - 0 - 0.00%
1998-08-10 0 0.700 - 0.700 - - 0 0 - 0.377 - 0.377 - - 0 - 0.00%
1998-08-07 0 0.700 - 0.700 - - 0 0 - 0.377 - 0.377 - - 0 - 0.00%
1998-08-06 0 0.700 - 0.700 - - 0 0 - 0.377 - 0.377 - - 0 - 0.00%
1998-08-05 0 0.700 - 0.700 - - 0 0 - 0.377 - 0.377 - - 0 - 0.00%
1998-08-04 0 0.700 - 0.700 - - 0 0 - 0.377 - 0.377 - - 0 - -1.41%
1998-08-03 0 0.710 - 0.710 - - 0 0 - 0.382 - 0.382 - - 0 - 0.00%
1998-07-31 0 0.710 - 0.730 - - 0 0 - 0.382 - 0.393 - - 0 - 0.00%
1998-07-30 0 0.710 - 0.710 - - 0 0 - 0.382 - 0.382 - - 0 - 0.00%
1998-07-29 0 0.710 - 0.740 - - 0 0 - 0.382 - 0.398 - - 0 - 0.00%
1998-07-28 0 0.710 - 0.740 - - 0 0 - 0.382 - 0.398 - - 0 - 0.00%
1998-07-27 0 0.710 - 0.730 - - 0 0 - 0.382 - 0.393 - - 0 - 0.00%
1998-07-24 0 0.710 - 0.750 - - 0 0 - 0.382 - 0.404 - - 0 - 0.00%
1998-07-23 0 0.710 - 0.750 - - 0 0 - 0.382 - 0.404 - - 0 - 0.00%
1998-07-22 0 0.710 - 0.750 - - 0 0 - 0.382 - 0.404 - - 0 - 0.00%
1998-07-21 0 0.710 - 0.750 - - 0 0 - 0.382 - 0.404 - - 0 - 0.00%
1998-07-20 0 0.710 0.700 0.750 - - 1,000 640 0.6400 0.382 0.377 0.404 - - 1,857 0.3446 0.00%
1998-07-17 0 0.710 - 0.730 - - 0 0 - 0.382 - 0.393 - - 0 - 0.00%
1998-07-16 0 0.710 - 0.750 0.710 0.710 6,000 4,260 0.7100 0.382 - 0.404 0.382 0.382 11,143 0.3823 1.43%
1998-07-15 0 0.700 0.700 - - - 0 0 - 0.377 0.377 - - - 0 - 0.00%
1998-07-14 0 0.700 0.700 - - - 0 0 - 0.377 0.377 - - - 0 - 0.00%
1998-07-13 0 0.700 0.700 0.750 - - 0 0 - 0.377 0.377 0.404 - - 0 - 0.00%
1998-07-10 0 0.700 - 0.740 - - 0 0 - 0.377 - 0.398 - - 0 - 0.00%
1998-07-09 0 0.700 - 0.750 - - 0 0 - 0.377 - 0.404 - - 0 - 0.00%
1998-07-08 0 0.700 - 0.700 - - 0 0 - 0.377 - 0.377 - - 0 - 0.00%
1998-07-07 0 0.700 - 0.730 - - 0 0 - 0.377 - 0.393 - - 0 - 0.00%
1998-07-06 0 0.700 - 0.730 - - 0 0 - 0.377 - 0.393 - - 0 - 0.00%
1998-07-03 0 0.700 - 0.730 - - 0 0 - 0.377 - 0.393 - - 0 - 0.00%
1998-07-02 0 0.700 - 0.700 - - 0 0 - 0.377 - 0.377 - - 0 - 0.00%
1998-06-30 0 0.700 - 0.700 - - 0 0 - 0.377 - 0.377 - - 0 - 0.00%
1998-06-29 0 0.700 - 0.700 - - 0 0 - 0.377 - 0.377 - - 0 - 0.00%
1998-06-26 0 0.700 0.660 0.700 0.700 0.700 30,000 21,000 0.7000 0.377 0.355 0.377 0.377 0.377 55,713 0.3769 -4.11%
1998-06-25 0 0.730 - 0.730 - - 0 0 - 0.393 - 0.393 - - 0 - -1.35%
1998-06-24 0 0.740 - 0.750 - - 0 0 - 0.398 - 0.404 - - 0 - 0.00%
1998-06-23 0 0.740 - 0.750 - - 0 0 - 0.398 - 0.404 - - 0 - 0.00%
1998-06-22 0 0.740 0.730 0.740 - - 0 0 - 0.398 0.393 0.398 - - 0 - -1.33%
1998-06-19 0 0.750 0.730 0.750 - - 0 0 - 0.404 0.393 0.404 - - 0 - 0.00%
1998-06-18 0 0.750 - 0.750 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1998-06-17 0 0.750 0.730 0.750 - - 0 0 - 0.404 0.393 0.404 - - 0 - 0.00%
1998-06-16 0 0.750 - 0.750 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1998-06-15 0 0.750 0.710 0.750 - - 0 0 - 0.404 0.382 0.404 - - 0 - 0.00%
1998-06-12 0 0.750 0.710 0.750 - - 0 0 - 0.404 0.382 0.404 - - 0 - 0.00%
1998-06-11 0 0.750 - 0.750 - - 0 0 - 0.404 - 0.404 - - 0 - -1.32%
1998-06-10 0 0.760 - 0.760 - - 0 0 - 0.409 - 0.409 - - 0 - -3.80%
1998-06-09 0 0.790 - 0.790 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
1998-06-08 0 0.790 0.760 0.790 0.790 0.790 20,000 15,800 0.7900 0.425 0.409 0.425 0.425 0.425 37,142 0.4254 0.00%
1998-06-05 0 0.790 0.770 0.790 - - 0 0 - 0.425 0.415 0.425 - - 0 - 0.00%
1998-06-04 0 0.790 - 0.790 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
1998-06-03 0 0.790 0.770 0.790 0.790 0.790 448,000 353,920 0.7900 0.425 0.415 0.425 0.425 0.425 831,988 0.4254 0.00%
1998-06-02 0 0.790 - 0.790 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
1998-06-01 0 0.790 - 0.790 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
1998-05-29 0 0.790 - 0.790 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
1998-05-28 0 0.790 - 0.790 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
1998-05-27 0 0.790 - 0.810 - - 0 0 - 0.425 - 0.436 - - 0 - 0.00%
1998-05-26 0 0.790 - 0.810 - - 0 0 - 0.425 - 0.436 - - 0 - 0.00%
1998-05-25 0 0.790 - - - - 0 0 - 0.425 - - - - 0 - 0.00%
1998-05-22 0 0.790 - 0.790 0.790 0.790 216,000 170,640 0.7900 0.425 - 0.425 0.425 0.425 401,137 0.4254 0.00%
1998-05-21 0 0.790 0.790 0.830 - - 0 0 - 0.425 0.425 0.447 - - 0 - 0.00%
1998-05-20 0 0.790 0.790 0.830 - - 0 0 - 0.425 0.425 0.447 - - 0 - 0.00%
1998-05-19 0 0.790 0.790 0.830 - - 0 0 - 0.425 0.425 0.447 - - 0 - 0.00%
1998-05-18 0 0.790 0.790 0.830 - - 0 0 - 0.425 0.425 0.447 - - 0 - 0.00%
1998-05-15 0 0.790 0.790 0.830 - - 0 0 - 0.425 0.425 0.447 - - 0 - 0.00%
1998-05-14 0 0.790 0.790 - 0.790 0.790 26,000 20,540 0.7900 0.425 0.425 - 0.425 0.425 48,285 0.4254 -0.25%
1998-05-13 0 0.810 0.810 - 0.810 0.810 50,000 40,500 0.8100 0.426 0.426 - 0.426 0.426 94,966 0.4265 0.00%
1998-05-12 0 0.810 0.810 0.830 - - 0 0 - 0.426 0.426 0.437 - - 0 - 0.00%
1998-05-11 0 0.810 0.810 - - - 0 0 - 0.426 0.426 - - - 0 - 0.00%
1998-05-08 0 0.810 0.810 0.830 0.810 0.810 10,000 8,100 0.8100 0.426 0.426 0.437 0.426 0.426 18,993 0.4265 0.00%
1998-05-07 0 0.810 0.810 0.830 0.810 0.810 10,000 8,100 0.8100 0.426 0.426 0.437 0.426 0.426 18,993 0.4265 0.00%
1998-05-06 0 0.810 0.810 0.830 - - 0 0 - 0.426 0.426 0.437 - - 0 - 0.00%
1998-05-05 0 0.810 0.810 0.830 0.810 0.810 70,000 56,700 0.8100 0.426 0.426 0.437 0.426 0.426 132,953 0.4265 0.00%
1998-05-04 0 0.810 0.810 - - - 0 0 - 0.426 0.426 - - - 0 - 0.00%
1998-05-01 0 0.810 0.810 - - - 0 0 - 0.426 0.426 - - - 0 - 0.00%
1998-04-30 0 0.810 0.810 - - - 0 0 - 0.426 0.426 - - - 0 - 0.00%
1998-04-29 0 0.810 0.810 - 0.810 0.820 300,000 243,060 0.8102 0.426 0.426 - 0.426 0.432 569,797 0.4266 0.00%
1998-04-28 0 0.810 0.810 - 0.810 0.810 20,000 16,200 0.8100 0.426 0.426 - 0.426 0.426 37,986 0.4265 0.00%
1998-04-27 0 0.810 0.810 - - - 0 0 - 0.426 0.426 - - - 0 - 0.00%
1998-04-24 0 0.810 0.810 - 0.810 0.810 80,000 64,800 0.8100 0.426 0.426 - 0.426 0.426 151,946 0.4265 -4.71%
1998-04-23 0 0.850 0.810 0.850 - - 0 0 - 0.448 0.426 0.448 - - 0 - 0.00%
1998-04-22 0 0.850 0.810 0.850 - - 0 0 - 0.448 0.426 0.448 - - 0 - 0.00%
1998-04-21 0 0.850 0.810 - - - 0 0 - 0.448 0.426 - - - 0 - 0.00%
1998-04-20 0 0.850 0.810 0.890 - - 0 0 - 0.448 0.426 0.469 - - 0 - 0.00%
1998-04-17 0 0.850 0.810 - - - 0 0 - 0.448 0.426 - - - 0 - 0.00%
1998-04-16 0 0.850 0.810 0.880 - - 0 0 - 0.448 0.426 0.463 - - 0 - 0.00%
1998-04-15 0 0.850 0.810 0.880 - - 0 0 - 0.448 0.426 0.463 - - 0 - 0.00%
1998-04-14 0 0.850 0.810 - 0.850 0.850 50,000 42,500 0.8500 0.448 0.426 - 0.448 0.448 94,966 0.4475 4.94%
1998-04-09 0 0.810 0.810 - 0.800 0.800 24,000 19,200 0.8000 0.426 0.426 - 0.421 0.421 45,584 0.4212 1.25%
1998-04-08 0 0.800 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
1998-04-07 0 0.800 0.800 - - - 0 0 - 0.421 0.421 - - - 0 - 0.00%
1998-04-03 0 0.800 - - - - 0 0 - 0.421 - - - - 0 - 0.00%
1998-04-02 0 0.800 - 0.830 - - 0 0 - 0.421 - 0.437 - - 0 - 0.00%
1998-04-01 0 0.800 0.800 0.860 0.800 0.800 50,000 40,000 0.8000 0.421 0.421 0.453 0.421 0.421 94,966 0.4212 -6.98%
1998-03-31 0 0.860 - 0.860 - - 0 0 - 0.453 - 0.453 - - 0 - 0.00%
1998-03-30 0 0.860 - 0.860 - - 0 0 - 0.453 - 0.453 - - 0 - 0.00%
1998-03-27 0 0.860 - 0.860 - - 0 0 - 0.453 - 0.453 - - 0 - 0.00%
1998-03-26 0 0.860 - 0.860 - - 0 0 - 0.453 - 0.453 - - 0 - 0.00%
1998-03-25 0 0.860 - 0.870 - - 0 0 - 0.453 - 0.458 - - 0 - 0.00%
1998-03-24 0 0.860 - 0.870 - - 0 0 - 0.453 - 0.458 - - 0 - 0.00%
1998-03-23 0 0.860 - 0.880 0.860 0.860 60,000 51,600 0.8600 0.453 - 0.463 0.453 0.453 113,959 0.4528 -2.27%
1998-03-20 0 0.880 - 0.900 - - 0 0 - 0.463 - 0.474 - - 0 - 0.00%
1998-03-19 0 0.880 - 0.880 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
1998-03-18 0 0.880 - 0.890 - - 362,000 322,180 0.8900 0.463 - 0.469 - - 687,555 0.4686 0.00%
1998-03-17 0 0.880 - - - - 0 0 - 0.463 - - - - 0 - 0.00%
1998-03-16 0 0.880 - 0.910 - - 0 0 - 0.463 - 0.479 - - 0 - 0.00%
1998-03-13 0 0.880 - 0.880 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
1998-03-12 0 0.880 - 0.900 - - 0 0 - 0.463 - 0.474 - - 0 - 0.00%
1998-03-11 0 0.880 - 0.880 0.880 0.880 150,000 132,000 0.8800 0.463 - 0.463 0.463 0.463 284,898 0.4633 0.00%
1998-03-10 0 0.880 - 0.880 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
1998-03-09 0 0.880 - 0.880 - - 1 1 1.0000 0.463 - 0.463 - - 2 0.5265 -2.22%
1998-03-06 0 0.900 - 0.900 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1998-03-05 0 0.900 - 0.900 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1998-03-04 0 0.900 - 0.910 - - 0 0 - 0.474 - 0.479 - - 0 - 0.00%
1998-03-03 0 0.900 - 0.900 - - 0 0 - 0.474 - 0.474 - - 0 - -1.10%
1998-03-02 0 0.910 - 0.940 - - 0 0 - 0.479 - 0.495 - - 0 - 0.00%
1998-02-27 0 0.910 - 0.910 - - 0 0 - 0.479 - 0.479 - - 0 - 0.00%
1998-02-26 0 0.910 - 0.930 0.910 0.910 30,000 27,300 0.9100 0.479 - 0.490 0.479 0.479 56,980 0.4791 1.11%
1998-02-25 0 0.900 - 0.940 - - 0 0 - 0.474 - 0.495 - - 0 - 0.00%
1998-02-24 0 0.900 - 0.910 - - 0 0 - 0.474 - 0.479 - - 0 - 0.00%
1998-02-23 0 0.900 - 0.940 - - 0 0 - 0.474 - 0.495 - - 0 - 0.00%
1998-02-20 0 0.900 - 0.910 - - 0 0 - 0.474 - 0.479 - - 0 - 0.00%
1998-02-19 0 0.900 - 0.900 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
1998-02-18 0 0.900 - 0.900 - - 0 0 - 0.474 - 0.474 - - 0 - -1.10%
1998-02-17 0 0.910 - - 0.880 0.910 40,000 35,800 0.8950 0.479 - - 0.463 0.479 75,973 0.4712 0.00%
1998-02-16 0 0.910 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
1998-02-13 0 0.910 - 0.910 - - 0 0 - 0.479 - 0.479 - - 0 - 0.00%
1998-02-12 0 0.910 - 0.950 - - 0 0 - 0.479 - 0.500 - - 0 - 0.00%
1998-02-11 0 0.910 - 0.950 - - 0 0 - 0.479 - 0.500 - - 0 - 0.00%
1998-02-10 0 0.910 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
1998-02-09 0 0.910 - 0.950 - - 0 0 - 0.479 - 0.500 - - 0 - 0.00%
1998-02-06 0 0.910 - - - - 0 0 - 0.479 - - - - 0 - 0.00%
1998-02-05 0 0.910 - 0.950 - - 0 0 - 0.479 - 0.500 - - 0 - 0.00%
1998-02-04 0 0.910 - 0.950 - - 0 0 - 0.479 - 0.500 - - 0 - 0.00%
1998-02-03 0 0.910 - - 0.910 0.910 20,000 18,200 0.9100 0.479 - - 0.479 0.479 37,986 0.4791 4.60%
1998-02-02 0 0.870 - - - - 0 0 - 0.458 - - - - 0 - 0.00%
1998-01-27 0 0.870 - 0.910 - - 0 0 - 0.458 - 0.479 - - 0 - 0.00%
1998-01-26 0 0.870 0.870 0.910 0.870 0.870 4,000 3,480 0.8700 0.458 0.458 0.479 0.458 0.458 7,597 0.4581 4.82%
1998-01-23 0 0.830 0.830 0.870 0.790 0.830 8,000 6,480 0.8100 0.437 0.437 0.458 0.416 0.437 15,195 0.4265 -8.79%
1998-01-22 0 0.910 - 0.910 - - 0 0 - 0.479 - 0.479 - - 0 - -4.21%
1998-01-21 0 0.950 0.970 - 0.500 0.970 914,000 655,520 0.7172 0.500 0.511 - 0.263 0.511 1,735,981 0.3776 -1.04%
1998-01-20 0 0.960 - 0.960 - - 0 0 - 0.505 - 0.505 - - 0 - 0.00%
1998-01-19 0 0.960 - 1.000 - - 0 0 - 0.505 - 0.527 - - 0 - 0.00%
1998-01-16 0 0.960 - 0.960 - - 0 0 - 0.505 - 0.505 - - 0 - 0.00%
1998-01-15 0 0.960 - 0.970 - - 0 0 - 0.505 - 0.511 - - 0 - 0.00%
1998-01-14 0 0.960 - 0.960 - - 0 0 - 0.505 - 0.505 - - 0 - -1.03%
1998-01-13 0 0.970 - 0.970 - - 120,000 120,000 1.0000 0.511 - 0.511 - - 227,919 0.5265 -3.00%
1998-01-12 0 1.000 - 1.000 1.000 1.000 984,000 1,062,400 1.0797 0.527 - 0.527 0.527 0.527 1,868,933 0.5685 3.09%
1998-01-09 0 0.970 - 0.970 - - 0 0 - 0.511 - 0.511 - - 0 - -3.00%
1998-01-08 0 1.000 - 1.000 - - 0 0 - 0.527 - 0.527 - - 0 - 0.00%
1998-01-07 0 1.000 - 1.000 - - 0 0 - 0.527 - 0.527 - - 0 - 0.00%
1998-01-06 0 1.000 - 1.000 - - 0 0 - 0.527 - 0.527 - - 0 - -3.85%
1998-01-05 0 1.040 - 1.090 - - 0 0 - 0.548 - 0.574 - - 0 - 0.00%
1998-01-02 0 1.040 - 1.080 - - 0 0 - 0.548 - 0.569 - - 0 - 0.00%
1997-12-31 0 1.040 - - - - 0 0 - 0.548 - - - - 0 - 0.00%
1997-12-30 0 1.040 - 1.080 1.040 1.040 412,000 428,480 1.0400 0.548 - 0.569 0.548 0.548 782,521 0.5476 0.00%
1997-12-29 0 1.040 1.020 1.040 1.040 1.040 10,000 10,400 1.0400 0.548 0.537 0.548 0.548 0.548 18,993 0.5476 -0.95%
1997-12-24 0 1.050 1.010 1.050 1.050 1.080 34,000 36,400 1.0706 0.553 0.532 0.553 0.553 0.569 64,577 0.5637 -2.78%
1997-12-23 0 1.080 1.070 - - - 0 0 - 0.569 0.563 - - - 0 - 0.00%
1997-12-22 0 1.080 1.070 1.080 - - 0 0 - 0.569 0.563 0.569 - - 0 - 0.00%
1997-12-19 0 1.080 1.070 - 1.060 1.080 50,000 53,500 1.0700 0.569 0.563 - 0.558 0.569 94,966 0.5634 8.00%
1997-12-18 0 1.000 1.000 1.050 - - 0 0 - 0.527 0.527 0.553 - - 0 - 0.00%
1997-12-17 0 1.000 1.000 1.050 - - 0 0 - 0.527 0.527 0.553 - - 0 - 1.01%
1997-12-16 0 0.990 0.990 - 0.990 1.000 34,000 33,960 0.9988 0.521 0.521 - 0.521 0.527 64,577 0.5259 4.21%
1997-12-15 0 0.950 0.950 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
1997-12-12 0 0.950 0.950 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
1997-12-11 0 0.950 0.950 - 0.950 0.950 20,000 19,000 0.9500 0.500 0.500 - 0.500 0.500 37,986 0.5002 0.64%
1997-12-10 0 0.944 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1997-12-09 0 1.010 1.000 1.050 - - 0 0 - 0.497 0.492 0.517 - - 0 - 0.00%
1997-12-08 0 1.010 1.000 - - - 0 0 - 0.497 0.492 - - - 0 - 0.00%
1997-12-05 0 1.010 1.000 1.020 1.010 1.010 30,000 30,300 1.0100 0.497 0.492 0.502 0.497 0.497 60,963 0.4970 1.00%
1997-12-04 0 1.000 - - - - 0 0 - 0.492 - - - - 0 - 0.00%
1997-12-03 0 1.000 1.000 1.040 - - 0 0 - 0.492 0.492 0.512 - - 0 - 0.00%
1997-12-02 0 1.000 1.000 - 1.000 1.000 40,000 40,000 1.0000 0.492 0.492 - 0.492 0.492 81,285 0.4921 -0.99%
1997-12-01 0 1.010 1.000 - - - 0 0 - 0.497 0.492 - - - 0 - 0.00%
1997-11-28 0 1.010 1.010 - 1.010 1.010 10,000 10,100 1.0100 0.497 0.497 - 0.497 0.497 20,321 0.4970 1.00%
1997-11-27 0 1.000 1.000 1.040 - - 0 0 - 0.492 0.492 0.512 - - 0 - 0.00%
1997-11-26 0 1.000 1.000 - 1.000 1.000 70,000 70,000 1.0000 0.492 0.492 - 0.492 0.492 142,248 0.4921 0.00%
1997-11-25 0 1.000 1.000 - 0.990 1.010 260,000 260,400 1.0015 0.492 0.492 - 0.487 0.497 528,350 0.4929 2.04%
1997-11-24 0 0.980 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
1997-11-21 0 0.980 0.980 1.000 0.980 1.000 60,000 59,000 0.9833 0.482 0.482 0.492 0.482 0.492 121,927 0.4839 -2.00%
1997-11-20 0 1.000 - 1.000 0.980 1.000 62,000 61,000 0.9839 0.492 - 0.492 0.482 0.492 125,991 0.4842 2.04%
1997-11-19 0 0.980 0.980 1.000 0.980 0.980 54,000 52,920 0.9800 0.482 0.482 0.492 0.482 0.482 109,734 0.4823 -2.00%
1997-11-18 0 1.000 - 1.000 1.000 1.000 100,000 100,000 1.0000 0.492 - 0.492 0.492 0.492 203,211 0.4921 0.00%
1997-11-17 0 1.000 - 1.000 - - 0 0 - 0.492 - 0.492 - - 0 - 0.00%
1997-11-14 0 1.000 - 1.000 - - 0 0 - 0.492 - 0.492 - - 0 - 0.00%
1997-11-13 0 1.000 - 1.000 - - 0 0 - 0.492 - 0.492 - - 0 - 0.00%
1997-11-12 0 1.000 - 1.000 - - 72,000 72,000 1.0000 0.492 - 0.492 - - 146,312 0.4921 0.00%
1997-11-11 0 1.000 0.900 1.040 0.890 1.160 264,000 262,100 0.9928 0.492 0.443 0.512 0.438 0.571 536,478 0.4886 -12.28%
1997-11-10 0 1.140 - 1.140 - - 0 0 - 0.561 - 0.561 - - 0 - -0.87%
1997-11-07 0 1.150 - - - - 0 0 - 0.566 - - - - 0 - 0.00%
1997-11-06 0 1.150 - - - - 0 0 - 0.566 - - - - 0 - 0.00%
1997-11-05 0 1.150 - - - - 0 0 - 0.566 - - - - 0 - 0.00%
1997-11-04 0 1.150 - 1.200 - - 0 0 - 0.566 - 0.591 - - 0 - 0.00%
1997-11-03 0 1.150 - 1.150 - - 0 0 - 0.566 - 0.566 - - 0 - -5.74%
1997-10-31 0 1.220 - 1.220 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1997-10-30 0 1.220 - 1.220 - - 0 0 - 0.600 - 0.600 - - 0 - -0.81%
1997-10-29 0 1.230 - 1.230 - - 0 0 - 0.605 - 0.605 - - 0 - 0.00%
1997-10-28 0 1.230 - - - - 0 0 - 0.605 - - - - 0 - 0.00%
1997-10-27 0 1.230 - 1.230 - - 0 0 - 0.605 - 0.605 - - 0 - 0.00%
1997-10-24 0 1.230 - 1.230 - - 0 0 - 0.605 - 0.605 - - 0 - -1.60%
1997-10-23 0 1.250 - 1.250 - - 0 0 - 0.615 - 0.615 - - 0 - 0.00%
1997-10-22 0 1.250 - 1.250 - - 0 0 - 0.615 - 0.615 - - 0 - 0.00%
1997-10-21 0 1.250 - 1.250 - - 0 0 - 0.615 - 0.615 - - 0 - 0.00%
1997-10-20 0 1.250 - - - - 0 0 - 0.615 - - - - 0 - 0.00%
1997-10-17 0 1.250 - 1.250 - - 0 0 - 0.615 - 0.615 - - 0 - 0.00%
1997-10-16 0 1.250 - 1.250 1.250 1.270 130,000 163,100 1.2546 0.615 - 0.615 0.615 0.625 264,175 0.6174 -1.57%
1997-10-15 0 1.270 1.250 1.270 1.270 1.270 300,000 381,000 1.2700 0.625 0.615 0.625 0.625 0.625 609,634 0.6250 -4.51%
1997-10-14 0 1.330 1.280 1.340 1.320 1.330 120,000 159,400 1.3283 0.654 0.630 0.659 0.650 0.654 243,854 0.6537 -0.75%
1997-10-13 0 1.340 1.270 - - - 0 0 - 0.659 0.625 - - - 0 - 0.00%
1997-10-09 0 1.340 1.290 1.350 - - 0 0 - 0.659 0.635 0.664 - - 0 - 0.00%
1997-10-08 0 1.340 1.330 1.350 1.340 1.350 100,000 134,500 1.3450 0.659 0.654 0.664 0.659 0.664 203,211 0.6619 -0.74%
1997-10-07 0 1.350 1.330 1.360 - - 0 0 - 0.664 0.654 0.669 - - 0 - 0.00%
1997-10-06 0 1.350 1.300 1.370 1.350 1.350 100,000 135,000 1.3500 0.664 0.640 0.674 0.664 0.664 203,211 0.6643 0.00%
1997-10-03 0 1.350 1.300 1.370 1.350 1.350 60,000 81,000 1.3500 0.664 0.640 0.674 0.664 0.664 121,927 0.6643 0.00%
1997-09-30 0 1.350 1.280 1.350 - - 0 0 - 0.664 0.630 0.664 - - 0 - 0.00%
1997-09-29 0 1.350 1.270 1.350 - - 0 0 - 0.664 0.625 0.664 - - 0 - 0.00%
1997-09-26 0 1.350 1.330 1.350 - - 0 0 - 0.664 0.654 0.664 - - 0 - 0.00%
1997-09-25 0 1.350 1.340 1.380 1.330 1.350 180,000 240,500 1.3361 0.664 0.659 0.679 0.654 0.664 365,780 0.6575 2.27%
1997-09-24 0 1.320 1.300 1.350 - - 0 0 - 0.650 0.640 0.664 - - 0 - 0.00%
1997-09-23 0 1.320 1.280 1.350 - - 0 0 - 0.650 0.630 0.664 - - 0 - 0.00%
1997-09-22 0 1.320 1.320 1.350 1.320 1.340 150,000 199,400 1.3293 0.650 0.650 0.664 0.650 0.659 304,817 0.6542 -0.75%
1997-09-19 0 1.330 1.330 1.370 1.320 1.340 152,000 202,440 1.3318 0.654 0.654 0.674 0.650 0.659 308,881 0.6554 0.00%
1997-09-18 0 1.330 1.290 1.330 1.330 1.330 10,000 13,300 1.3300 0.654 0.635 0.654 0.654 0.654 20,321 0.6545 4.72%
1997-09-16 0 1.270 1.270 - - - 0 0 - 0.625 0.625 - - - 0 - 0.00%
1997-09-15 0 1.270 1.250 1.310 - - 0 0 - 0.625 0.615 0.645 - - 0 - 0.00%
1997-09-12 0 1.270 - 1.270 1.260 1.270 66,000 83,720 1.2685 0.625 - 0.625 0.620 0.625 134,120 0.6242 0.79%
1997-09-11 0 1.260 1.260 - 1.260 1.260 135,000 170,040 1.2596 0.620 0.620 - 0.620 0.620 274,335 0.6198 0.00%
1997-09-10 0 1.260 - 1.280 1.260 1.330 258,000 333,100 1.2911 0.620 - 0.630 0.620 0.654 524,285 0.6353 -3.08%
1997-09-09 0 1.300 - 1.300 1.280 1.350 442,000 580,300 1.3129 0.640 - 0.640 0.630 0.664 898,194 0.6461 -2.26%
1997-09-08 0 1.330 1.330 1.380 1.330 1.330 10,000 13,300 1.3300 0.654 0.654 0.679 0.654 0.654 20,321 0.6545 -0.75%
1997-09-05 0 1.340 1.340 1.360 - - 0 0 - 0.659 0.659 0.669 - - 0 - 0.00%
1997-09-04 0 1.340 1.340 1.380 - - 0 0 - 0.659 0.659 0.679 - - 0 - 0.75%
1997-09-03 0 1.330 1.330 - - - 0 0 - 0.654 0.654 - - - 0 - 0.00%
1997-09-02 0 1.330 1.300 1.330 1.330 1.340 624,000 831,620 1.3327 0.654 0.640 0.654 0.654 0.659 1,268,039 0.6558 0.00%
1997-09-01 0 1.330 1.330 1.370 1.330 1.350 240,000 321,000 1.3375 0.654 0.654 0.674 0.654 0.664 487,707 0.6582 2.31%
1997-08-29 0 1.300 1.300 1.340 1.260 1.300 100,000 128,800 1.2880 0.640 0.640 0.659 0.620 0.640 203,211 0.6338 0.00%
1997-08-28 0 1.300 1.260 1.300 1.300 1.310 280,000 365,500 1.3054 0.640 0.620 0.640 0.640 0.645 568,992 0.6424 2.36%
1997-08-27 0 1.270 1.230 - 1.270 1.270 30,000 38,100 1.2700 0.625 0.605 - 0.625 0.625 60,963 0.6250 0.00%
1997-08-26 0 1.270 1.270 - 1.270 1.270 2,000 2,540 1.2700 0.625 0.625 - 0.625 0.625 4,064 0.6250 -2.31%
1997-08-25 0 1.300 - 1.300 1.300 1.300 60,000 78,000 1.3000 0.640 - 0.640 0.640 0.640 121,927 0.6397 0.00%
1997-08-22 0 1.300 - - - - 0 0 - 0.640 - - - - 0 - 0.00%
1997-08-21 0 1.300 1.270 1.310 1.270 1.320 360,000 468,400 1.3011 0.640 0.625 0.645 0.625 0.650 731,561 0.6403 1.56%
1997-08-20 0 1.280 - 1.280 1.280 1.290 80,000 102,900 1.2863 0.630 - 0.630 0.630 0.635 162,569 0.6330 0.00%
1997-08-19 0 1.280 1.280 - 1.280 1.300 138,000 177,740 1.2880 0.630 0.630 - 0.630 0.640 280,432 0.6338 -3.76%
1997-08-15 0 1.330 1.320 1.330 1.320 1.330 156,000 206,980 1.3268 0.654 0.650 0.654 0.650 0.654 317,010 0.6529 0.76%
1997-08-14 0 1.320 1.300 1.320 1.320 1.320 40,000 52,800 1.3200 0.650 0.640 0.650 0.650 0.650 81,285 0.6496 0.76%
1997-08-13 0 1.310 - 1.320 1.300 1.310 100,000 130,900 1.3090 0.645 - 0.650 0.640 0.645 203,211 0.6442 0.77%
1997-08-12 0 1.300 - 1.310 1.300 1.320 271,000 354,340 1.3075 0.640 - 0.645 0.640 0.650 550,703 0.6434 -2.26%
1997-08-11 0 1.330 1.310 1.340 1.330 1.330 10,000 13,300 1.3300 0.654 0.645 0.659 0.654 0.654 20,321 0.6545 -1.48%
1997-08-08 0 1.350 1.340 1.350 1.350 1.360 172,000 232,420 1.3513 0.664 0.659 0.664 0.664 0.669 349,524 0.6650 -2.17%
1997-08-07 0 1.380 1.380 1.400 1.380 1.380 28,000 38,640 1.3800 0.679 0.679 0.689 0.679 0.679 56,899 0.6791 1.47%
1997-08-06 0 1.360 1.360 - 1.350 1.350 100,000 135,000 1.3500 0.669 0.669 - 0.664 0.664 203,211 0.6643 1.49%
1997-08-05 0 1.340 - 1.340 1.340 1.340 230,000 308,200 1.3400 0.659 - 0.659 0.659 0.659 467,386 0.6594 -2.90%
1997-08-04 0 1.380 - 1.400 1.380 1.380 80,000 110,400 1.3800 0.679 - 0.689 0.679 0.679 162,569 0.6791 -2.82%
1997-08-01 0 1.420 - - - - 0 0 - 0.699 - - - - 0 - 0.00%
1997-07-31 0 1.420 1.380 1.430 1.420 1.450 90,000 129,600 1.4400 0.699 0.679 0.704 0.699 0.714 182,890 0.7086 -4.70%
1997-07-30 0 1.490 - 1.490 - - 0 0 - 0.733 - 0.733 - - 0 - -0.67%
1997-07-29 0 1.500 - 1.500 - - 0 0 - 0.738 - 0.738 - - 0 - 0.00%
1997-07-28 0 1.500 1.500 1.520 1.500 1.500 90,000 135,000 1.5000 0.738 0.738 0.748 0.738 0.738 182,890 0.7381 -1.32%
1997-07-25 0 1.520 1.500 1.520 1.520 1.520 40,000 60,800 1.5200 0.748 0.738 0.748 0.748 0.748 81,285 0.7480 -0.65%
1997-07-24 0 1.530 1.530 1.540 1.530 1.540 188,000 288,540 1.5348 0.753 0.753 0.758 0.753 0.758 382,037 0.7553 -1.92%
1997-07-23 0 1.560 1.520 1.570 1.500 1.560 120,000 186,000 1.5500 0.768 0.748 0.773 0.738 0.768 243,854 0.7628 1.30%
1997-07-22 0 1.540 1.500 1.550 1.540 1.560 448,000 695,840 1.5532 0.758 0.738 0.763 0.758 0.768 910,387 0.7643 1.32%
1997-07-21 0 1.520 1.510 1.540 1.520 1.610 514,000 813,400 1.5825 0.748 0.743 0.758 0.748 0.792 1,044,507 0.7787 -1.94%
1997-07-18 0 1.550 1.520 1.550 1.500 1.680 2,458,000 3,960,900 1.6114 0.763 0.748 0.763 0.738 0.827 4,994,936 0.7930 3.33%
1997-07-17 0 1.500 1.470 1.500 1.430 1.520 1,254,000 1,842,140 1.4690 0.738 0.723 0.738 0.704 0.748 2,548,271 0.7229 6.38%
1997-07-16 0 1.410 1.410 1.420 1.390 1.430 736,000 1,039,340 1.4121 0.694 0.694 0.699 0.684 0.704 1,495,636 0.6949 1.44%
1997-07-15 0 1.390 1.350 1.430 1.390 1.390 20,000 27,800 1.3900 0.684 0.664 0.704 0.684 0.684 40,642 0.6840 6.11%
1997-07-14 0 1.310 1.310 1.320 1.300 1.320 170,000 223,000 1.3118 0.645 0.645 0.650 0.640 0.650 345,459 0.6455 0.77%
1997-07-11 0 1.300 1.300 1.340 1.300 1.300 20,000 26,000 1.3000 0.640 0.640 0.659 0.640 0.640 40,642 0.6397 0.78%
1997-07-10 0 1.290 1.290 - - - 0 0 - 0.635 0.635 - - - 0 - 0.00%
1997-07-09 0 1.290 1.290 1.330 1.280 1.280 34,000 43,520 1.2800 0.635 0.635 0.654 0.630 0.630 69,092 0.6299 0.78%
1997-07-08 0 1.280 1.280 - 1.280 1.320 220,000 283,500 1.2886 0.630 0.630 - 0.630 0.650 447,065 0.6341 -0.78%
1997-07-07 0 1.290 1.280 1.290 1.280 1.290 342,000 440,260 1.2873 0.635 0.630 0.635 0.630 0.635 694,983 0.6335 0.78%
1997-07-04 0 1.280 1.280 - - - 0 0 - 0.630 0.630 - - - 0 - 1.59%
1997-07-03 0 1.260 - 1.310 1.260 1.300 90,000 115,400 1.2822 0.620 - 0.645 0.620 0.640 182,890 0.6310 -3.08%
1997-06-27 0 1.300 1.290 1.340 1.290 1.300 130,000 168,800 1.2985 0.640 0.635 0.659 0.635 0.640 264,175 0.6390 0.00%
1997-06-26 0 1.300 1.300 1.340 1.300 1.300 20,000 26,000 1.3000 0.640 0.640 0.659 0.640 0.640 40,642 0.6397 -0.76%
1997-06-25 0 1.310 1.300 1.330 1.310 1.320 80,000 105,300 1.3163 0.645 0.640 0.654 0.645 0.650 162,569 0.6477 0.00%
1997-06-24 0 1.310 - 1.360 1.310 1.310 30,000 39,300 1.3100 0.645 - 0.669 0.645 0.645 60,963 0.6446 -0.76%
1997-06-23 0 1.320 1.310 1.320 - - 0 0 - 0.650 0.645 0.650 - - 0 - 0.00%
1997-06-20 0 1.320 1.320 1.390 1.310 1.320 120,000 158,200 1.3183 0.650 0.650 0.684 0.645 0.650 243,854 0.6487 1.54%
1997-06-19 0 1.300 1.280 1.340 1.260 1.300 80,000 102,800 1.2850 0.640 0.630 0.659 0.620 0.640 162,569 0.6323 3.17%
1997-06-18 0 1.260 1.250 1.260 - - 0 0 - 0.620 0.615 0.620 - - 0 - 0.00%
1997-06-17 0 1.260 1.230 1.300 - - 0 0 - 0.620 0.605 0.640 - - 0 - 0.00%
1997-06-16 0 1.260 1.240 1.300 1.260 1.300 100,000 128,000 1.2800 0.620 0.610 0.640 0.620 0.640 203,211 0.6299 -3.82%
1997-06-13 0 1.310 - 1.310 - - 0 0 - 0.645 - 0.645 - - 0 - 0.00%
1997-06-12 0 1.310 - 1.310 - - 0 0 - 0.645 - 0.645 - - 0 - -3.68%
1997-06-11 0 1.360 - 1.360 1.360 1.360 88,000 119,680 1.3600 0.669 - 0.669 0.669 0.669 178,826 0.6693 0.74%
1997-06-10 0 1.350 - 1.350 1.360 1.360 200,000 272,000 1.3600 0.664 - 0.664 0.669 0.669 406,423 0.6693 -0.74%
1997-06-06 0 1.360 - 1.360 1.360 1.360 21,000 28,500 1.3571 0.669 - 0.669 0.669 0.669 42,674 0.6678 -1.45%
1997-06-05 0 1.380 1.360 1.380 1.380 1.390 94,000 130,460 1.3879 0.679 0.669 0.679 0.679 0.684 191,019 0.6830 -0.72%
1997-06-04 0 1.390 1.380 1.400 1.390 1.390 100,000 139,000 1.3900 0.684 0.679 0.689 0.684 0.684 203,211 0.6840 -2.11%
1997-06-03 0 1.420 1.400 1.420 1.420 1.420 130,000 184,600 1.4200 0.699 0.689 0.699 0.699 0.699 264,175 0.6988 -2.07%
1997-06-02 0 1.450 - 1.450 - - 0 0 - 0.714 - 0.714 - - 0 - 0.00%
1997-05-30 0 1.450 1.410 1.450 1.430 1.450 282,000 406,560 1.4417 0.714 0.694 0.714 0.704 0.714 573,056 0.7095 0.00%
1997-05-29 0 1.450 1.420 1.450 1.360 1.450 302,000 420,600 1.3927 0.714 0.699 0.714 0.669 0.714 613,698 0.6854 6.62%
1997-05-28 0 1.360 1.360 1.390 - - 0 0 - 0.669 0.669 0.684 - - 0 - 0.00%
1997-05-27 0 1.360 1.360 1.390 1.360 1.360 80,000 108,800 1.3600 0.669 0.669 0.684 0.669 0.669 162,569 0.6693 0.00%
1997-05-26 0 1.360 1.360 1.390 1.360 1.360 112,000 152,320 1.3600 0.669 0.669 0.684 0.669 0.669 227,597 0.6693 0.00%
1997-05-23 0 1.360 1.320 1.360 1.360 1.370 326,000 444,360 1.3631 0.669 0.650 0.669 0.669 0.674 662,469 0.6708 -0.73%
1997-05-22 0 1.370 1.360 1.370 1.360 1.370 162,000 220,520 1.3612 0.674 0.669 0.674 0.669 0.674 329,202 0.6699 1.48%
1997-05-21 0 1.350 - 1.350 1.350 1.350 180,000 243,000 1.3500 0.664 - 0.664 0.664 0.664 365,780 0.6643 1.50%
1997-05-20 0 1.330 1.300 1.350 1.330 1.330 126,000 167,580 1.3300 0.654 0.640 0.664 0.654 0.654 256,046 0.6545 -1.48%
1997-05-19 0 1.350 1.330 1.360 - - 0 0 - 0.664 0.654 0.669 - - 0 - 0.00%
1997-05-16 0 1.350 1.340 1.350 1.350 1.410 250,000 345,200 1.3808 0.664 0.659 0.664 0.664 0.694 508,028 0.6795 -4.26%
1997-05-15 0 1.410 1.400 1.420 1.400 1.420 72,000 101,140 1.4047 0.694 0.689 0.699 0.689 0.699 146,312 0.6913 0.00%
1997-05-14 0 1.410 1.400 1.420 1.410 1.420 170,000 240,200 1.4129 0.694 0.689 0.699 0.694 0.699 345,459 0.6953 0.00%
1997-05-13 0 1.410 1.400 1.410 1.420 1.420 90,000 127,800 1.4200 0.694 0.689 0.694 0.699 0.699 182,890 0.6988 0.00%
1997-05-12 0 1.410 1.400 1.410 1.400 1.420 146,000 205,880 1.4101 0.694 0.689 0.694 0.689 0.699 296,689 0.6939 0.86%
1997-05-09 0 1.420 1.390 1.420 1.420 1.420 54,000 76,680 1.4200 0.688 0.673 0.688 0.688 0.688 111,461 0.6880 0.00%
1997-05-08 0 1.420 1.440 1.460 1.420 1.470 136,000 196,380 1.4440 0.688 0.698 0.707 0.688 0.712 280,717 0.6996 -5.33%
1997-05-07 0 1.500 1.400 1.500 1.360 1.500 236,000 328,320 1.3912 0.727 0.678 0.727 0.659 0.727 487,126 0.6740 7.91%
1997-05-06 0 1.390 1.360 1.430 1.390 1.450 50,000 71,140 1.4228 0.673 0.659 0.693 0.673 0.702 103,205 0.6893 -4.14%
1997-05-05 0 1.450 1.410 1.450 1.450 1.470 60,000 87,200 1.4533 0.702 0.683 0.702 0.702 0.712 123,846 0.7041 0.00%
1997-05-02 0 1.450 1.440 1.460 1.340 1.480 922,000 1,333,680 1.4465 0.702 0.698 0.707 0.649 0.717 1,903,093 0.7008 9.02%
1997-05-01 0 1.330 1.330 1.350 1.260 1.330 140,000 181,100 1.2936 0.644 0.644 0.654 0.610 0.644 288,973 0.6267 0.76%
1997-04-30 0 1.320 - 1.330 1.320 1.460 384,000 548,580 1.4286 0.640 - 0.644 0.640 0.707 792,612 0.6921 -8.97%
1997-04-29 0 1.450 1.450 1.460 1.450 1.470 426,000 618,700 1.4523 0.702 0.702 0.707 0.702 0.712 879,303 0.7036 0.00%
1997-04-28 0 1.450 - 1.450 1.450 1.540 128,000 188,600 1.4734 0.702 - 0.702 0.702 0.746 264,204 0.7138 -3.97%
1997-04-25 0 1.510 1.550 1.580 1.480 1.600 1,788,000 2,709,320 1.5153 0.732 0.751 0.765 0.717 0.775 3,690,598 0.7341 2.72%
1997-04-24 0 1.470 1.470 1.490 1.350 1.500 614,000 857,500 1.3966 0.712 0.712 0.722 0.654 0.727 1,267,353 0.6766 9.70%
1997-04-23 0 1.340 1.280 1.340 1.250 1.350 278,000 357,780 1.2870 0.649 0.620 0.649 0.606 0.654 573,818 0.6235 7.20%
1997-04-22 0 1.250 1.250 1.260 1.230 1.250 74,000 91,800 1.2405 0.606 0.606 0.610 0.596 0.606 152,743 0.6010 4.17%
1997-04-21 0 1.200 1.200 1.240 1.190 1.190 20,000 23,800 1.1900 0.581 0.581 0.601 0.577 0.577 41,282 0.5765 0.00%
1997-04-18 0 1.200 1.200 1.220 1.170 1.200 170,000 202,300 1.1900 0.581 0.581 0.591 0.567 0.581 350,896 0.5765 4.35%
1997-04-17 0 1.150 1.130 1.170 1.130 1.150 130,000 148,100 1.1392 0.557 0.547 0.567 0.547 0.557 268,332 0.5519 3.60%
1997-04-16 0 1.110 - - 1.110 1.110 20,000 22,200 1.1100 0.538 - - 0.538 0.538 41,282 0.5378 0.00%
1997-04-15 0 1.110 1.070 - - - 0 0 - 0.538 0.518 - - - 0 - 0.00%
1997-04-14 0 1.110 1.060 - - - 0 0 - 0.538 0.514 - - - 0 - 0.00%
1997-04-11 0 1.110 - - - - 0 0 - 0.538 - - - - 0 - 0.00%
1997-04-10 0 1.110 1.080 - - - 0 0 - 0.538 0.523 - - - 0 - 0.00%
1997-04-09 0 1.110 1.070 - - - 0 0 - 0.538 0.518 - - - 0 - 0.00%
1997-04-08 0 1.110 - - - - 0 0 - 0.538 - - - - 0 - 0.00%
1997-04-07 0 1.110 - - - - 0 0 - 0.538 - - - - 0 - 0.00%
1997-04-04 0 1.110 - 1.140 - - 0 0 - 0.538 - 0.552 - - 0 - 0.00%
1997-04-03 0 1.110 1.100 1.140 - - 0 0 - 0.538 0.533 0.552 - - 0 - 0.00%
1997-04-02 0 1.110 1.100 1.140 - - 0 0 - 0.538 0.533 0.552 - - 0 - 0.00%
1997-04-01 0 1.110 1.080 - - - 0 0 - 0.538 0.523 - - - 0 - 0.00%
1997-03-27 0 1.110 1.100 - - - 0 0 - 0.538 0.533 - - - 0 - 0.00%
1997-03-26 0 1.110 1.110 - - - 0 0 - 0.538 0.538 - - - 0 - 0.91%
1997-03-25 0 1.100 1.060 1.140 - - 0 0 - 0.533 0.514 0.552 - - 0 - 0.00%
1997-03-24 0 1.100 - - - - 0 0 - 0.533 - - - - 0 - 0.00%
1997-03-21 0 1.100 1.080 - - - 0 0 - 0.533 0.523 - - - 0 - 0.00%
1997-03-20 0 1.100 1.100 - 1.100 1.100 10,000 11,000 1.1000 0.533 0.533 - 0.533 0.533 20,641 0.5329 -2.65%
1997-03-19 0 1.130 1.130 1.170 1.100 1.130 16,000 17,780 1.1113 0.547 0.547 0.567 0.533 0.547 33,025 0.5384 -1.74%
1997-03-18 0 1.150 1.130 1.150 1.150 1.170 30,000 34,900 1.1633 0.557 0.547 0.557 0.557 0.567 61,923 0.5636 -1.71%
1997-03-17 0 1.170 1.170 1.190 1.170 1.190 160,000 189,600 1.1850 0.567 0.567 0.577 0.567 0.577 330,255 0.5741 0.00%
1997-03-14 0 1.170 1.170 1.190 1.140 1.170 120,000 138,600 1.1550 0.567 0.567 0.577 0.552 0.567 247,691 0.5596 0.86%
1997-03-13 0 1.160 1.150 1.180 1.060 1.160 420,000 472,200 1.1243 0.562 0.557 0.572 0.514 0.562 866,919 0.5447 10.48%
1997-03-12 0 1.050 1.040 - 1.040 1.050 50,000 52,100 1.0420 0.509 0.504 - 0.504 0.509 103,205 0.5048 0.96%
1997-03-11 0 1.040 1.020 - - - 0 0 - 0.504 0.494 - - - 0 - 0.00%
1997-03-10 0 1.040 1.020 - - - 0 0 - 0.504 0.494 - - - 0 - 0.00%
1997-03-07 0 1.040 - - - - 0 0 - 0.504 - - - - 0 - 0.00%
1997-03-06 0 1.040 1.020 - - - 0 0 - 0.504 0.494 - - - 0 - 0.00%
1997-03-05 0 1.040 1.000 - - - 0 0 - 0.504 0.484 - - - 0 - 0.00%
1997-03-04 0 1.040 - - - - 0 0 - 0.504 - - - - 0 - 0.00%
1997-03-03 0 1.040 1.010 - - - 0 0 - 0.504 0.489 - - - 0 - 0.00%
1997-02-28 0 1.040 1.000 - 1.040 1.040 60,000 62,400 1.0400 0.504 0.484 - 0.504 0.504 123,846 0.5039 0.00%
1997-02-27 0 1.040 1.040 - 1.040 1.040 20,000 20,800 1.0400 0.504 0.504 - 0.504 0.504 41,282 0.5039 0.00%
1997-02-26 0 1.040 1.000 - 1.040 1.040 46,000 47,840 1.0400 0.504 0.484 - 0.504 0.504 94,948 0.5039 0.00%
1997-02-25 0 1.040 1.040 - - - 0 0 - 0.504 0.504 - - - 0 - 0.00%
1997-02-24 0 1.040 1.040 - - - 0 0 - 0.504 0.504 - - - 0 - 0.97%
1997-02-21 0 1.030 1.030 - - - 0 0 - 0.499 0.499 - - - 0 - 0.98%
1997-02-20 0 1.020 1.000 1.060 - - 0 0 - 0.494 0.484 0.514 - - 0 - 0.00%
1997-02-19 0 1.020 1.000 1.060 - - 0 0 - 0.494 0.484 0.514 - - 0 - 0.00%
1997-02-18 0 1.020 1.000 - - - 0 0 - 0.494 0.484 - - - 0 - 0.00%
1997-02-17 0 1.020 1.000 1.050 - - 0 0 - 0.494 0.484 0.509 - - 0 - 0.00%
1997-02-14 0 1.020 1.020 - 1.020 1.040 54,000 55,840 1.0341 0.494 0.494 - 0.494 0.504 111,461 0.5010 -3.77%
1997-02-13 0 1.060 1.040 1.080 1.060 1.080 106,000 112,480 1.0611 0.514 0.504 0.523 0.514 0.523 218,794 0.5141 0.00%
1997-02-12 0 1.060 1.060 1.070 1.060 1.060 120,000 127,200 1.0600 0.514 0.514 0.518 0.514 0.514 247,691 0.5135 -0.93%
1997-02-11 0 1.070 1.060 1.070 1.070 1.070 38,000 40,660 1.0700 0.518 0.514 0.518 0.518 0.518 78,436 0.5184 -2.73%
1997-02-10 0 1.100 - 1.110 - - 0 0 - 0.533 - 0.538 - - 0 - 0.00%
1997-02-05 0 1.100 1.000 1.100 - - 0 0 - 0.533 0.484 0.533 - - 0 - 0.00%
1997-02-04 0 1.100 - 1.100 - - 0 0 - 0.533 - 0.533 - - 0 - 0.00%
1997-02-03 0 1.100 - 1.100 - - 0 0 - 0.533 - 0.533 - - 0 - 0.00%
1997-01-31 0 1.100 - 1.100 1.100 1.120 220,000 242,400 1.1018 0.533 - 0.533 0.533 0.543 454,100 0.5338 0.00%
1997-01-30 0 1.100 - 1.110 - - 2,100,000 2,394,000 1.1400 0.533 - 0.538 - - 4,334,595 0.5523 0.00%
1997-01-29 0 1.100 1.050 1.110 1.050 1.100 52,000 56,140 1.0796 0.533 0.509 0.538 0.509 0.533 107,333 0.5230 10.00%
1997-01-28 0 1.000 1.000 - - - 0 0 - 0.484 0.484 - - - 0 - 1.01%
1997-01-27 0 0.990 0.990 1.050 0.990 1.010 42,000 42,380 1.0090 0.480 0.480 0.509 0.480 0.489 86,692 0.4889 -5.71%
1997-01-24 0 1.050 - 1.070 - - 0 0 - 0.509 - 0.518 - - 0 - 0.00%
1997-01-23 0 1.050 - 1.080 1.050 1.100 230,000 246,500 1.0717 0.509 - 0.523 0.509 0.533 474,741 0.5192 -2.78%
1997-01-22 0 1.080 1.050 1.100 - - 0 0 - 0.523 0.509 0.533 - - 0 - 0.00%
1997-01-21 0 1.080 1.050 1.090 1.080 1.080 130,000 141,400 1.0877 0.523 0.509 0.528 0.523 0.523 268,332 0.5270 -1.82%
1997-01-20 0 1.100 - 1.100 1.080 1.100 170,000 186,000 1.0941 0.533 - 0.533 0.523 0.533 350,896 0.5301 -1.79%
1997-01-17 0 1.120 1.100 1.120 1.100 1.120 758,000 837,300 1.1046 0.543 0.533 0.543 0.533 0.543 1,564,582 0.5352 1.82%
1997-01-16 0 1.100 1.100 1.120 1.100 1.100 92,000 101,200 1.1000 0.533 0.533 0.543 0.533 0.533 189,897 0.5329 0.00%
1997-01-15 0 1.100 - 1.100 1.100 1.100 280,000 308,000 1.1000 0.533 - 0.533 0.533 0.533 577,946 0.5329 0.00%
1997-01-14 0 1.100 - 1.120 1.080 1.100 78,000 84,840 1.0877 0.533 - 0.543 0.523 0.533 160,999 0.5270 1.85%
1997-01-13 0 1.080 1.050 1.080 - - 0 0 - 0.523 0.509 0.523 - - 0 - 0.00%
1997-01-10 0 1.080 1.050 1.080 1.070 1.080 42,000 45,060 1.0729 0.523 0.509 0.523 0.518 0.523 86,692 0.5198 1.89%
1997-01-09 0 1.060 1.060 1.100 - - 0 0 - 0.514 0.514 0.533 - - 0 - 0.95%
1997-01-08 0 1.050 1.050 1.120 1.050 1.050 58,000 60,900 1.0500 0.509 0.509 0.543 0.509 0.509 119,717 0.5087 -2.78%
1997-01-07 0 1.080 1.050 1.100 1.080 1.080 30,000 32,400 1.0800 0.523 0.509 0.533 0.523 0.523 61,923 0.5232 2.86%
1997-01-06 0 1.050 1.000 1.080 1.040 1.050 70,000 73,100 1.0443 0.509 0.484 0.523 0.504 0.509 144,486 0.5059 3.96%
1997-01-03 0 1.010 - - - - 0 0 - 0.489 - - - - 0 - 0.00%
1997-01-02 0 1.010 0.990 1.050 1.010 1.010 100,000 101,000 1.0100 0.489 0.480 0.509 0.489 0.489 206,409 0.4893 -3.81%
1996-12-31 0 1.050 1.010 1.050 1.050 1.050 20,000 21,000 1.0500 0.509 0.489 0.509 0.509 0.509 41,282 0.5087 -1.87%
1996-12-30 0 1.070 1.070 1.110 1.070 1.070 10,000 10,700 1.0700 0.518 0.518 0.538 0.518 0.518 20,641 0.5184 -3.60%
1996-12-27 0 1.110 - 1.110 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
1996-12-24 0 1.110 - 1.110 1.120 1.120 80,000 89,600 1.1200 0.538 - 0.538 0.543 0.543 165,127 0.5426 -0.89%
1996-12-23 0 1.120 - 1.120 1.120 1.120 300,000 336,000 1.1200 0.543 - 0.543 0.543 0.543 619,228 0.5426 0.00%
1996-12-20 0 1.120 - 1.120 - - 0 0 - 0.543 - 0.543 - - 0 - 0.00%
1996-12-19 0 1.120 - 1.120 - - 0 0 - 0.543 - 0.543 - - 0 - 0.00%
1996-12-18 0 1.120 - 1.120 - - 0 0 - 0.543 - 0.543 - - 0 - 0.00%
1996-12-17 0 1.120 - 1.120 - - 0 0 - 0.543 - 0.543 - - 0 - 0.00%
1996-12-16 0 1.120 - 1.140 - - 0 0 - 0.543 - 0.552 - - 0 - 0.00%
1996-12-13 0 1.120 - 1.160 - - 0 0 - 0.543 - 0.562 - - 0 - 0.00%
1996-12-12 0 1.120 - 1.170 - - 0 0 - 0.543 - 0.567 - - 0 - 0.00%
1996-12-11 0 1.180 - 1.180 1.180 1.180 60,000 70,800 1.1800 0.543 - 0.543 0.543 0.543 130,480 0.5426 0.00%
1996-12-10 0 1.180 1.180 1.200 1.180 1.180 18,000 21,240 1.1800 0.543 0.543 0.552 0.543 0.543 39,144 0.5426 -2.48%
1996-12-09 0 1.210 1.130 1.210 1.210 1.210 30,000 36,300 1.2100 0.556 0.520 0.556 0.556 0.556 65,240 0.5564 4.31%
1996-12-06 0 1.160 1.120 1.160 1.160 1.160 240,000 279,200 1.1633 0.533 0.515 0.533 0.533 0.533 521,921 0.5349 -3.33%
1996-12-05 0 1.200 1.200 1.210 1.200 1.210 70,000 84,200 1.2029 0.552 0.552 0.556 0.552 0.556 152,227 0.5531 -0.83%
1996-12-04 0 1.210 1.210 1.240 1.210 1.240 80,000 98,300 1.2288 0.556 0.556 0.570 0.556 0.570 173,974 0.5650 -2.42%
1996-12-03 0 1.240 1.220 1.240 1.200 1.240 580,000 703,600 1.2131 0.570 0.561 0.570 0.552 0.570 1,261,308 0.5578 5.08%
1996-12-02 0 1.180 1.170 1.190 1.180 1.220 210,000 249,500 1.1881 0.543 0.538 0.547 0.543 0.561 456,681 0.5463 1.72%
1996-11-29 0 1.160 1.160 - 1.120 1.160 210,000 236,900 1.1281 0.533 0.533 - 0.515 0.533 456,681 0.5187 1.75%
1996-11-28 0 1.140 1.100 1.140 1.140 1.140 20,000 22,800 1.1400 0.524 0.506 0.524 0.524 0.524 43,493 0.5242 3.64%
1996-11-27 0 1.100 1.080 1.140 1.100 1.100 100,000 110,000 1.1000 0.506 0.497 0.524 0.506 0.506 217,467 0.5058 -1.79%
1996-11-26 0 1.120 - 1.160 - - 0 0 - 0.515 - 0.533 - - 0 - 0.00%
1996-11-25 0 1.120 1.120 1.150 1.120 1.140 32,000 36,040 1.1263 0.515 0.515 0.529 0.515 0.524 69,589 0.5179 -2.61%
1996-11-22 0 1.150 - 1.150 1.150 1.150 10,000 11,500 1.1500 0.529 - 0.529 0.529 0.529 21,747 0.5288 0.00%
1996-11-21 0 1.150 1.150 1.160 1.150 1.150 20,000 23,000 1.1500 0.529 0.529 0.533 0.529 0.529 43,493 0.5288 0.00%
1996-11-20 0 1.150 - 1.160 1.150 1.160 80,000 92,300 1.1538 0.529 - 0.533 0.529 0.533 173,974 0.5305 -0.86%
1996-11-19 0 1.160 1.160 1.170 1.150 1.170 210,000 243,600 1.1600 0.533 0.533 0.538 0.529 0.538 456,681 0.5334 0.87%
1996-11-18 0 1.150 1.150 1.160 1.150 1.170 300,000 347,560 1.1585 0.529 0.529 0.533 0.529 0.538 652,401 0.5327 -0.86%
1996-11-15 0 1.160 1.160 1.170 1.100 1.140 342,000 383,400 1.1211 0.533 0.533 0.538 0.506 0.524 743,737 0.5155 5.45%
1996-11-14 0 1.100 1.090 1.120 1.070 1.170 1,992,000 2,267,300 1.1382 0.506 0.501 0.515 0.492 0.538 4,331,941 0.5234 2.80%
1996-11-13 0 1.070 1.070 1.120 1.020 1.120 862,000 920,480 1.0678 0.492 0.492 0.515 0.469 0.515 1,874,565 0.4910 3.88%
1996-11-12 0 1.030 1.020 1.030 1.000 1.040 554,000 565,560 1.0209 0.474 0.469 0.474 0.460 0.478 1,204,767 0.4694 3.00%
1996-11-11 0 1.000 1.000 - 1.000 1.000 10,000 10,000 1.0000 0.460 0.460 - 0.460 0.460 21,747 0.4598 2.04%
1996-11-08 0 0.980 - - - - 0 0 - 0.451 - - - - 0 - 0.00%
1996-11-07 0 0.980 0.970 - 0.980 0.990 50,000 49,300 0.9860 0.451 0.446 - 0.451 0.455 108,733 0.4534 -2.00%
1996-11-06 0 1.000 0.990 1.000 - - 0 0 - 0.460 0.455 0.460 - - 0 - 0.00%
1996-11-05 0 1.000 - 1.000 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
1996-11-04 0 1.000 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1996-11-01 0 1.000 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1996-10-31 0 1.000 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1996-10-30 0 1.000 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1996-10-29 0 1.000 0.980 1.000 1.000 1.000 30,000 30,000 1.0000 0.460 0.451 0.460 0.460 0.460 65,240 0.4598 0.00%
1996-10-28 0 1.000 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1996-10-25 0 1.000 1.000 - 1.000 1.000 20,000 20,000 1.0000 0.460 0.460 - 0.460 0.460 43,493 0.4598 2.04%
1996-10-24 0 0.980 0.960 - - - 0 0 - 0.451 0.441 - - - 0 - 0.00%
1996-10-23 0 0.980 0.960 - - - 0 0 - 0.451 0.441 - - - 0 - 0.00%
1996-10-22 0 0.980 0.960 - - - 0 0 - 0.451 0.441 - - - 0 - 0.00%
1996-10-18 0 0.980 0.950 - - - 0 0 - 0.451 0.437 - - - 0 - 0.00%
1996-10-17 0 0.980 0.950 - - - 0 0 - 0.451 0.437 - - - 0 - 0.00%
1996-10-16 0 0.980 0.950 - - - 0 0 - 0.451 0.437 - - - 0 - 0.00%
1996-10-15 0 0.980 0.950 - - - 0 0 - 0.451 0.437 - - - 0 - 0.00%
1996-10-14 0 0.980 0.950 - - - 0 0 - 0.451 0.437 - - - 0 - 0.00%
1996-10-11 0 0.980 - - - - 0 0 - 0.451 - - - - 0 - 0.00%
1996-10-10 0 0.980 - - - - 0 0 - 0.451 - - - - 0 - 0.00%
1996-10-09 0 0.980 - - - - 0 0 - 0.451 - - - - 0 - 0.00%
1996-10-08 0 0.980 0.950 - - - 152,000 148,960 0.9800 0.451 0.437 - - - 330,550 0.4506 0.00%
1996-10-07 0 0.980 0.950 0.990 - - 0 0 - 0.451 0.437 0.455 - - 0 - 0.00%
1996-10-04 0 0.980 0.980 0.990 0.980 0.980 30,000 29,400 0.9800 0.451 0.451 0.455 0.451 0.451 65,240 0.4506 0.00%
1996-10-03 0 0.980 - 0.990 - - 0 0 - 0.451 - 0.455 - - 0 - 0.00%
1996-10-02 0 0.980 - 0.990 0.980 0.980 50,000 49,000 0.9800 0.451 - 0.455 0.451 0.451 108,733 0.4506 0.00%
1996-10-01 0 0.980 0.980 0.990 - - 0 0 - 0.451 0.451 0.455 - - 0 - 0.00%
1996-09-30 0 0.980 0.980 0.990 - - 0 0 - 0.451 0.451 0.455 - - 0 - 0.00%
1996-09-27 0 0.980 - 0.990 - - 0 0 - 0.451 - 0.455 - - 0 - 0.00%
1996-09-26 0 0.980 - 0.990 - - 0 0 - 0.451 - 0.455 - - 0 - 0.00%
1996-09-25 0 0.980 - 0.990 - - 0 0 - 0.451 - 0.455 - - 0 - 0.00%
1996-09-24 0 0.980 0.980 0.990 0.980 0.980 30,000 29,400 0.9800 0.451 0.451 0.455 0.451 0.451 65,240 0.4506 -1.01%
1996-09-23 0 0.990 0.980 0.990 - - 0 0 - 0.455 0.451 0.455 - - 0 - 0.00%
1996-09-20 0 0.990 0.980 0.990 - - 0 0 - 0.455 0.451 0.455 - - 0 - 0.00%
1996-09-19 0 0.990 0.980 0.990 0.990 0.990 100,000 99,000 0.9900 0.455 0.451 0.455 0.455 0.455 217,467 0.4552 0.00%
1996-09-18 0 0.990 0.980 1.000 0.990 0.990 250,000 247,500 0.9900 0.455 0.451 0.460 0.455 0.455 543,667 0.4552 0.00%
1996-09-17 0 0.990 0.980 - 0.990 0.990 800,000 792,000 0.9900 0.455 0.451 - 0.455 0.455 1,739,735 0.4552 0.00%
1996-09-16 0 0.990 0.990 1.010 - - 0 0 - 0.455 0.455 0.464 - - 0 - 0.00%
1996-09-13 0 0.990 0.980 1.010 - - 0 0 - 0.455 0.451 0.464 - - 0 - 0.00%
1996-09-12 0 0.990 0.980 0.990 - - 0 0 - 0.455 0.451 0.455 - - 0 - 0.00%
1996-09-11 0 0.990 0.970 - - - 0 0 - 0.455 0.446 - - - 0 - 0.00%
1996-09-10 0 0.990 0.970 1.000 - - 0 0 - 0.455 0.446 0.460 - - 0 - 0.00%
1996-09-09 0 0.990 0.970 - - - 0 0 - 0.455 0.446 - - - 0 - 0.00%
1996-09-06 0 0.990 0.970 - - - 0 0 - 0.455 0.446 - - - 0 - 0.00%
1996-09-05 0 0.990 0.970 0.990 - - 0 0 - 0.455 0.446 0.455 - - 0 - 0.00%
1996-09-04 0 0.990 0.970 0.990 - - 0 0 - 0.455 0.446 0.455 - - 0 - 0.00%
1996-09-03 0 0.990 0.970 0.990 - - 0 0 - 0.455 0.446 0.455 - - 0 - 0.00%
1996-09-02 0 0.990 0.970 0.990 - - 50,000 49,500 0.9900 0.455 0.446 0.455 - - 108,733 0.4552 0.00%
1996-08-30 0 0.990 - - 0.990 0.990 100,000 99,000 0.9900 0.455 - - 0.455 0.455 217,467 0.4552 0.00%
1996-08-29 0 0.990 0.970 0.990 0.990 0.990 300,000 297,000 0.9900 0.455 0.446 0.455 0.455 0.455 652,401 0.4552 0.00%
1996-08-28 0 0.990 0.970 0.990 0.980 0.990 450,000 441,500 0.9811 0.455 0.446 0.455 0.451 0.455 978,601 0.4512 -1.00%
1996-08-27 0 1.000 0.960 1.000 0.990 1.000 742,000 737,000 0.9933 0.460 0.441 0.460 0.455 0.460 1,613,604 0.4567 0.00%
1996-08-23 0 1.000 0.980 1.020 - - 0 0 - 0.460 0.451 0.469 - - 0 - 0.00%
1996-08-22 0 1.000 0.970 1.020 0.970 1.000 40,000 39,400 0.9850 0.460 0.446 0.469 0.446 0.460 86,987 0.4529 3.09%
1996-08-21 0 0.970 0.960 1.000 0.970 0.970 50,000 48,500 0.9700 0.446 0.441 0.460 0.446 0.446 108,733 0.4460 0.00%
1996-08-20 0 0.970 0.970 0.980 0.970 0.970 20,000 19,400 0.9700 0.446 0.446 0.451 0.446 0.446 43,493 0.4460 0.00%
1996-08-19 0 0.970 0.960 0.980 0.970 0.970 20,000 19,400 0.9700 0.446 0.441 0.451 0.446 0.446 43,493 0.4460 0.00%
1996-08-16 0 0.970 0.950 0.980 0.970 0.970 30,000 29,100 0.9700 0.446 0.437 0.451 0.446 0.446 65,240 0.4460 2.11%
1996-08-15 0 0.950 0.930 0.970 - - 0 0 - 0.437 0.428 0.446 - - 0 - 0.00%
1996-08-14 0 0.950 0.930 0.970 0.950 0.950 90,000 85,500 0.9500 0.437 0.428 0.446 0.437 0.437 195,720 0.4368 0.00%
1996-08-13 0 0.950 0.930 0.950 0.950 0.950 30,000 28,500 0.9500 0.437 0.428 0.437 0.437 0.437 65,240 0.4368 2.15%
1996-08-12 0 0.930 0.930 0.950 - - 38,000 35,340 0.9300 0.428 0.428 0.437 - - 82,637 0.4277 0.00%
1996-08-09 0 0.930 0.930 0.950 0.930 0.930 36,000 33,480 0.9300 0.428 0.428 0.437 0.428 0.428 78,288 0.4277 0.00%
1996-08-08 0 0.930 0.930 0.970 0.930 0.930 38,000 35,340 0.9300 0.428 0.428 0.446 0.428 0.428 82,637 0.4277 -1.06%
1996-08-07 0 0.940 0.900 - 0.900 0.940 122,000 111,980 0.9179 0.432 0.414 - 0.414 0.432 265,310 0.4221 4.44%
1996-08-06 0 0.900 - - - - 0 0 - 0.414 - - - - 0 - 0.00%
1996-08-05 0 0.900 - - - - 0 0 - 0.414 - - - - 0 - 0.00%
1996-08-02 0 0.900 - 0.900 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
1996-08-01 0 0.900 - 0.900 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
1996-07-31 0 0.900 0.880 0.900 0.880 0.900 6,000 5,360 0.8933 0.414 0.405 0.414 0.405 0.414 13,048 0.4108 0.00%
1996-07-30 0 0.900 0.890 - - - 0 0 - 0.414 0.409 - - - 0 - 0.00%
1996-07-29 0 0.900 0.890 - - - 0 0 - 0.414 0.409 - - - 0 - 0.00%
1996-07-26 0 0.900 0.890 - - - 0 0 - 0.414 0.409 - - - 0 - 0.00%
1996-07-25 0 0.900 0.890 - 0.900 0.900 60,000 54,000 0.9000 0.414 0.409 - 0.414 0.414 130,480 0.4139 -3.23%
1996-07-24 0 0.930 0.900 - 0.930 0.930 610,000 567,300 0.9300 0.428 0.414 - 0.428 0.428 1,326,548 0.4277 0.00%
1996-07-23 0 0.930 0.930 - - - 0 0 - 0.428 0.428 - - - 0 - 0.00%
1996-07-22 0 0.930 - 0.930 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
1996-07-19 0 0.930 0.900 - - - 0 0 - 0.428 0.414 - - - 0 - 0.00%
1996-07-18 0 0.930 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1996-07-17 0 0.930 - 0.930 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
1996-07-16 0 0.930 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1996-07-15 0 0.930 - - - - 426,000 391,920 0.9200 0.428 - - - - 926,409 0.4231 0.00%
1996-07-12 0 0.930 - - 0.930 0.930 62,000 57,660 0.9300 0.428 - - 0.428 0.428 134,829 0.4277 -2.11%
1996-07-11 0 0.950 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
1996-07-10 0 0.950 - - 0.950 0.960 154,000 146,340 0.9503 0.437 - - 0.437 0.441 334,899 0.4370 -2.06%
1996-07-09 0 0.970 0.960 - 0.970 0.970 20,000 19,400 0.9700 0.446 0.441 - 0.446 0.446 43,493 0.4460 -2.02%
1996-07-08 0 0.990 - - - - 0 0 - 0.455 - - - - 0 - 0.00%
1996-07-05 0 0.990 - - - - 0 0 - 0.455 - - - - 0 - 0.00%
1996-07-04 0 0.990 0.990 1.030 0.990 1.000 70,000 69,800 0.9971 0.455 0.455 0.474 0.455 0.460 152,227 0.4585 -2.94%
1996-07-03 0 1.020 1.020 1.040 1.020 1.020 94,000 95,880 1.0200 0.469 0.469 0.478 0.469 0.469 204,419 0.4690 -2.86%
1996-07-02 0 1.050 - 1.100 - - 0 0 - 0.483 - 0.506 - - 0 - 0.00%
1996-07-01 0 1.050 - 1.110 - - 0 0 - 0.483 - 0.510 - - 0 - 0.00%
1996-06-28 0 1.050 - 1.110 - - 0 0 - 0.483 - 0.510 - - 0 - 0.00%
1996-06-27 0 1.050 - - - - 0 0 - 0.483 - - - - 0 - 0.00%
1996-06-26 0 1.050 - 1.050 - - 0 0 - 0.483 - 0.483 - - 0 - 0.00%
1996-06-25 0 1.050 - 1.050 - - 0 0 - 0.483 - 0.483 - - 0 - -1.87%
1996-06-24 0 1.070 - 1.110 - - 0 0 - 0.492 - 0.510 - - 0 - 0.00%
1996-06-21 0 1.070 - 1.110 - - 0 0 - 0.492 - 0.510 - - 0 - 0.00%
1996-06-19 0 1.070 - 1.110 - - 0 0 - 0.492 - 0.510 - - 0 - 0.00%
1996-06-18 0 1.070 - 1.110 - - 2,154,000 2,218,620 1.0300 0.492 - 0.510 - - 4,684,237 0.4736 0.00%
1996-06-14 0 1.070 - 1.110 - - 0 0 - 0.492 - 0.510 - - 0 - 0.00%
1996-06-13 0 1.070 1.030 1.070 - - 0 0 - 0.492 0.474 0.492 - - 0 - 0.00%
1996-06-12 0 1.070 1.000 1.110 - - 0 0 - 0.492 0.460 0.510 - - 0 - 0.00%
1996-06-11 0 1.070 1.000 1.070 1.070 1.070 20,000 21,400 1.0700 0.492 0.460 0.492 0.492 0.492 43,493 0.4920 -5.31%
1996-06-10 0 1.130 1.000 1.130 1.130 1.130 2,000 2,260 1.1300 0.520 0.460 0.520 0.520 0.520 4,349 0.5196 3.67%
1996-06-07 0 1.090 1.090 1.180 - - 0 0 - 0.501 0.501 0.543 - - 0 - 0.00%
1996-06-06 0 1.090 1.090 - 1.050 1.090 238,000 252,660 1.0616 0.501 0.501 - 0.483 0.501 517,571 0.4882 9.00%
1996-06-05 0 1.000 - 1.050 - - 0 0 - 0.460 - 0.483 - - 0 - 0.00%
1996-06-04 0 1.000 - 1.050 - - 0 0 - 0.460 - 0.483 - - 0 - 0.00%
1996-06-03 0 1.000 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
1996-05-31 0 1.000 1.000 - - - 0 0 - 0.460 0.460 - - - 0 - 5.26%
1996-05-30 0 0.950 0.950 - - - 0 0 - 0.437 0.437 - - - 0 - 2.15%
1996-05-29 0 0.930 0.920 - - - 794,000 738,420 0.9300 0.428 0.423 - - - 1,726,687 0.4277 0.00%
1996-05-28 0 0.930 0.910 - - - 0 0 - 0.428 0.418 - - - 0 - 0.00%
1996-05-27 0 0.930 0.910 - - - 0 0 - 0.428 0.418 - - - 0 - 0.00%
1996-05-24 0 0.930 0.910 0.950 - - 0 0 - 0.428 0.418 0.437 - - 0 - 0.00%
1996-05-23 0 0.930 0.910 0.930 - - 0 0 - 0.428 0.418 0.428 - - 0 - -1.06%
1996-05-22 0 0.940 0.910 0.950 - - 0 0 - 0.432 0.418 0.437 - - 0 - 0.00%
1996-05-21 0 0.940 0.910 0.940 0.940 0.940 2,025,000 1,903,500 0.9400 0.432 0.418 0.432 0.432 0.432 4,403,705 0.4322 2.17%
1996-05-20 0 0.920 0.920 - - - 0 0 - 0.423 0.423 - - - 0 - 0.00%
1996-05-17 0 0.920 0.910 - - - 0 0 - 0.423 0.418 - - - 0 - 0.00%
1996-05-16 0 0.920 0.920 - 0.910 0.920 82,000 75,120 0.9161 0.423 0.423 - 0.418 0.423 178,323 0.4213 2.22%
1996-05-15 0 0.900 0.870 0.920 - - 0 0 - 0.414 0.400 0.423 - - 0 - 0.00%
1996-05-14 0 0.900 0.870 0.920 0.870 0.900 152,000 136,740 0.8996 0.414 0.400 0.423 0.400 0.414 330,550 0.4137 4.65%
1996-05-13 0 0.860 0.850 0.900 - - 0 0 - 0.395 0.391 0.414 - - 0 - 0.00%
1996-05-10 0 0.880 0.870 0.900 0.880 0.890 20,000 17,700 0.8850 0.395 0.391 0.404 0.395 0.400 44,505 0.3977 -1.12%
1996-05-09 0 0.890 - 0.890 0.900 0.950 130,000 122,000 0.9385 0.400 - 0.400 0.404 0.427 289,282 0.4217 -10.10%
1996-05-08 0 0.990 0.950 0.990 - - 0 0 - 0.445 0.427 0.445 - - 0 - -1.00%
1996-05-07 0 1.000 - 1.000 1.000 1.000 1,350,000 1,338,500 0.9915 0.449 - 0.449 0.449 0.449 3,004,078 0.4456 0.00%
1996-05-06 0 1.000 0.980 1.030 - - 0 0 - 0.449 0.440 0.463 - - 0 - 0.00%
1996-05-03 0 1.000 0.980 1.010 - - 0 0 - 0.449 0.440 0.454 - - 0 - 0.00%
1996-05-02 0 1.000 1.000 1.030 1.000 1.000 10,000 10,000 1.0000 0.449 0.449 0.463 0.449 0.449 22,252 0.4494 -0.99%
1996-05-01 0 1.010 1.000 1.020 - - 0 0 - 0.454 0.449 0.458 - - 0 - 0.00%
1996-04-30 0 1.010 1.000 1.030 - - 0 0 - 0.454 0.449 0.463 - - 0 - 0.00%
1996-04-29 0 1.010 1.000 1.030 1.010 1.020 40,000 40,600 1.0150 0.454 0.449 0.463 0.454 0.458 89,010 0.4561 -0.98%
1996-04-26 0 1.020 1.000 - 1.020 1.020 20,000 20,400 1.0200 0.458 0.449 - 0.458 0.458 44,505 0.4584 0.00%
1996-04-25 0 1.020 1.020 1.100 1.020 1.020 2,000 2,040 1.0200 0.458 0.458 0.494 0.458 0.458 4,450 0.4584 -3.77%
1996-04-24 0 1.060 1.020 1.060 - - 0 0 - 0.476 0.458 0.476 - - 0 - 0.00%
1996-04-23 0 1.060 1.020 1.060 - - 0 0 - 0.476 0.458 0.476 - - 0 - 0.00%
1996-04-22 0 1.060 1.020 1.100 - - 0 0 - 0.476 0.458 0.494 - - 0 - 0.00%
1996-04-19 0 1.060 1.020 1.100 - - 0 0 - 0.476 0.458 0.494 - - 0 - 0.00%
1996-04-18 0 1.060 1.020 1.100 - - 0 0 - 0.476 0.458 0.494 - - 0 - 0.00%
1996-04-17 0 1.060 1.020 1.100 - - 0 0 - 0.476 0.458 0.494 - - 0 - 0.00%
1996-04-16 0 1.060 1.020 1.100 - - 0 0 - 0.476 0.458 0.494 - - 0 - 0.00%
1996-04-15 0 1.060 1.020 - - - 0 0 - 0.476 0.458 - - - 0 - 0.00%
1996-04-12 0 1.060 1.020 - - - 0 0 - 0.476 0.458 - - - 0 - 0.00%
1996-04-11 0 1.060 1.020 1.090 - - 0 0 - 0.476 0.458 0.490 - - 0 - 0.00%
1996-04-10 0 1.060 1.020 1.070 1.060 1.060 120,000 127,200 1.0600 0.476 0.458 0.481 0.476 0.476 267,029 0.4764 0.00%
1996-04-09 0 1.060 1.010 1.100 - - 0 0 - 0.476 0.454 0.494 - - 0 - 0.00%
1996-04-03 0 1.060 1.030 1.060 1.060 1.060 100,000 106,000 1.0600 0.476 0.463 0.476 0.476 0.476 222,524 0.4764 2.91%
1996-04-02 0 1.030 1.020 1.060 1.020 1.030 50,000 51,260 1.0252 0.463 0.458 0.476 0.458 0.463 111,262 0.4607 0.98%
1996-04-01 0 1.020 1.020 - 1.020 1.020 4,000 4,080 1.0200 0.458 0.458 - 0.458 0.458 8,901 0.4584 0.00%
1996-03-29 0 1.020 1.020 1.060 - - 0 0 - 0.458 0.458 0.476 - - 0 - 0.00%
1996-03-28 0 1.020 1.020 1.070 1.020 1.050 20,000 20,940 1.0470 0.458 0.458 0.481 0.458 0.472 44,505 0.4705 -3.77%
1996-03-27 0 1.060 1.050 1.080 1.060 1.060 248,000 262,880 1.0600 0.476 0.472 0.485 0.476 0.476 551,860 0.4764 -1.85%
1996-03-26 0 1.080 1.060 1.080 1.090 1.090 98,000 106,820 1.0900 0.485 0.476 0.485 0.490 0.490 218,074 0.4898 -0.92%
1996-03-25 0 1.090 1.070 1.090 1.070 1.090 40,000 43,200 1.0800 0.490 0.481 0.490 0.481 0.490 89,010 0.4853 2.83%
1996-03-22 0 1.060 1.030 1.060 - - 0 0 - 0.476 0.463 0.476 - - 0 - 0.00%
1996-03-21 0 1.060 1.030 1.060 1.030 1.070 92,000 98,160 1.0670 0.476 0.463 0.476 0.463 0.481 204,722 0.4795 2.91%
1996-03-20 0 1.030 1.030 1.040 - - 0 0 - 0.463 0.463 0.467 - - 0 - 0.98%
1996-03-19 0 1.020 1.020 1.040 - - 0 0 - 0.458 0.458 0.467 - - 0 - 0.99%
1996-03-18 0 1.010 1.010 1.040 1.010 1.010 30,000 30,300 1.0100 0.454 0.454 0.467 0.454 0.454 66,757 0.4539 1.00%
1996-03-15 0 1.000 1.000 1.030 1.000 1.000 40,000 40,000 1.0000 0.449 0.449 0.463 0.449 0.449 89,010 0.4494 0.00%
1996-03-14 0 1.000 - - 1.000 1.000 100,000 100,000 1.0000 0.449 - - 0.449 0.449 222,524 0.4494 0.00%
1996-03-13 0 1.000 - - 0.980 1.000 200,000 198,600 0.9930 0.449 - - 0.440 0.449 445,049 0.4462 0.00%
1996-03-12 0 1.000 0.950 1.000 1.000 1.000 50,000 50,000 1.0000 0.449 0.427 0.449 0.449 0.449 111,262 0.4494 -2.91%
1996-03-11 0 1.030 1.010 1.030 1.000 1.030 546,000 559,380 1.0245 0.463 0.454 0.463 0.449 0.463 1,214,983 0.4604 -3.74%
1996-03-08 0 1.070 1.050 1.090 - - 0 0 - 0.481 0.472 0.490 - - 0 - 0.00%
1996-03-07 0 1.070 1.060 1.070 1.070 1.070 60,000 64,200 1.0700 0.481 0.476 0.481 0.481 0.481 133,515 0.4808 -1.83%
1996-03-06 0 1.090 1.070 1.090 - - 0 0 - 0.490 0.481 0.490 - - 0 - -0.91%
1996-03-05 0 1.100 1.090 1.110 1.100 1.110 196,000 216,020 1.1021 0.494 0.490 0.499 0.494 0.499 436,148 0.4953 2.80%
1996-03-04 0 1.070 1.040 1.070 1.050 1.070 186,000 197,000 1.0591 0.481 0.467 0.481 0.472 0.481 413,895 0.4760 2.88%
1996-03-01 0 1.040 1.030 1.040 1.040 1.050 140,000 145,900 1.0421 0.467 0.463 0.467 0.467 0.472 311,534 0.4683 1.96%
1996-02-29 0 1.020 1.010 1.020 1.020 1.020 300,000 306,000 1.0200 0.458 0.454 0.458 0.458 0.458 667,573 0.4584 2.00%
1996-02-28 0 1.000 - 1.040 1.000 1.000 912,000 912,000 1.0000 0.449 - 0.467 0.449 0.449 2,029,421 0.4494 -2.91%
1996-02-27 0 1.030 1.000 1.030 1.020 1.030 366,000 373,340 1.0201 0.463 0.449 0.463 0.458 0.463 814,439 0.4584 0.00%
1996-02-26 0 1.030 1.000 1.040 - - 0 0 - 0.463 0.449 0.467 - - 0 - 0.00%
1996-02-23 0 1.030 1.020 1.040 - - 0 0 - 0.463 0.458 0.467 - - 0 - 0.00%
1996-02-22 0 1.030 1.000 1.050 1.030 1.030 10,000 10,300 1.0300 0.463 0.449 0.472 0.463 0.463 22,252 0.4629 -1.90%
1996-02-16 0 1.050 1.000 1.050 1.060 1.060 70,000 74,200 1.0600 0.472 0.449 0.472 0.476 0.476 155,767 0.4764 0.96%
1996-02-15 0 1.040 1.000 1.050 1.040 1.040 150,000 156,000 1.0400 0.467 0.449 0.472 0.467 0.467 333,786 0.4674 0.97%
1996-02-14 0 1.030 0.990 1.040 - - 0 0 - 0.463 0.445 0.467 - - 0 - 0.00%
1996-02-13 0 1.030 1.030 1.070 0.990 1.030 70,000 70,500 1.0071 0.463 0.463 0.481 0.445 0.463 155,767 0.4526 -2.83%
1996-02-12 0 1.060 - 1.060 1.060 1.070 122,000 129,340 1.0602 0.476 - 0.476 0.476 0.481 271,480 0.4764 0.00%
1996-02-09 0 1.060 - 1.070 - - 0 0 - 0.476 - 0.481 - - 0 - 0.00%
1996-02-08 0 1.060 - 1.070 - - 0 0 - 0.476 - 0.481 - - 0 - 0.00%
1996-02-07 0 1.060 - 1.090 - - 0 0 - 0.476 - 0.490 - - 0 - 0.00%
1996-02-06 0 1.060 1.050 1.060 1.050 1.060 250,000 264,700 1.0588 0.476 0.472 0.476 0.472 0.476 556,311 0.4758 0.95%
1996-02-05 0 1.050 - 1.100 - - 0 0 - 0.472 - 0.494 - - 0 - 0.00%
1996-02-02 0 1.050 1.010 1.050 - - 0 0 - 0.472 0.454 0.472 - - 0 - 0.00%
1996-02-01 0 1.050 1.050 1.060 1.030 1.060 670,000 708,700 1.0578 0.472 0.472 0.476 0.463 0.476 1,490,913 0.4753 -0.94%
1996-01-31 0 1.060 1.050 1.060 1.060 1.060 672,000 712,320 1.0600 0.476 0.472 0.476 0.476 0.476 1,495,363 0.4764 0.95%
1996-01-30 0 1.050 - 1.050 1.040 1.050 640,000 665,800 1.0403 0.472 - 0.472 0.467 0.472 1,424,155 0.4675 0.00%
1996-01-29 0 1.050 - 1.050 - - 0 0 - 0.472 - 0.472 - - 0 - 0.00%
1996-01-26 0 1.050 - 1.070 - - 0 0 - 0.472 - 0.481 - - 0 - 0.00%
1996-01-25 0 1.050 1.030 1.050 - - 0 0 - 0.472 0.463 0.472 - - 0 - 0.00%
1996-01-24 0 1.050 - 1.070 1.050 1.080 306,000 330,120 1.0788 0.472 - 0.481 0.472 0.485 680,924 0.4848 -1.87%
1996-01-23 0 1.070 - 1.070 1.070 1.070 50,000 53,500 1.0700 0.481 - 0.481 0.481 0.481 111,262 0.4808 -0.93%
1996-01-22 0 1.080 - 1.100 1.080 1.100 380,000 416,000 1.0947 0.485 - 0.494 0.485 0.494 845,592 0.4920 0.00%
1996-01-19 0 1.080 - 1.080 1.070 1.080 2,511,000 2,694,310 1.0730 0.485 - 0.485 0.481 0.485 5,587,585 0.4822 0.93%
1996-01-18 0 1.070 1.060 1.100 1.070 1.070 400,000 428,000 1.0700 0.481 0.476 0.494 0.481 0.481 890,097 0.4808 -0.93%
1996-01-17 0 1.080 1.080 1.100 1.080 1.080 30,000 32,400 1.0800 0.485 0.485 0.494 0.485 0.485 66,757 0.4853 1.89%
1996-01-16 0 1.060 1.060 - 1.060 1.060 50,000 53,000 1.0600 0.476 0.476 - 0.476 0.476 111,262 0.4764 0.00%
1996-01-15 0 1.060 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
1996-01-12 0 1.060 1.050 1.060 1.060 1.060 10,000 10,600 1.0600 0.476 0.472 0.476 0.476 0.476 22,252 0.4764 0.95%
1996-01-11 0 1.050 1.050 1.070 - - 0 0 - 0.472 0.472 0.481 - - 0 - 0.00%
1996-01-10 0 1.050 - - - - 0 0 - 0.472 - - - - 0 - 0.00%
1996-01-09 0 1.050 - - - - 46,000 47,840 1.0400 0.472 - - - - 102,361 0.4674 0.00%
1996-01-08 0 1.050 1.020 1.050 1.050 1.050 12,000 12,600 1.0500 0.472 0.458 0.472 0.472 0.472 26,703 0.4719 0.00%
1996-01-05 0 1.050 1.010 1.050 1.050 1.050 10,000 10,500 1.0500 0.472 0.454 0.472 0.472 0.472 22,252 0.4719 -1.87%
1996-01-04 0 1.070 1.060 1.070 1.070 1.070 10,000 10,700 1.0700 0.481 0.476 0.481 0.481 0.481 22,252 0.4808 0.94%
1996-01-03 0 1.060 1.060 1.070 - - 12,000 12,720 1.0600 0.476 0.476 0.481 - - 26,703 0.4764 0.95%
1996-01-02 0 1.050 1.050 1.060 1.050 1.080 150,000 160,440 1.0696 0.472 0.472 0.476 0.472 0.485 333,786 0.4807 0.00%
1995-12-29 0 1.050 1.050 1.080 1.050 1.050 218,000 230,900 1.0592 0.472 0.472 0.485 0.472 0.472 485,103 0.4760 -1.87%
1995-12-28 0 1.070 1.060 1.070 1.070 1.070 130,000 138,400 1.0646 0.481 0.476 0.481 0.481 0.481 289,282 0.4784 0.00%
1995-12-27 0 1.070 1.070 - 1.070 1.070 50,000 53,500 1.0700 0.481 0.481 - 0.481 0.481 111,262 0.4808 0.94%
1995-12-22 0 1.060 1.060 - 1.060 1.060 58,000 61,480 1.0600 0.476 0.476 - 0.476 0.476 129,064 0.4764 1.92%
1995-12-21 0 1.040 1.040 1.060 1.030 1.030 2,800 2,852 1.0186 0.467 0.467 0.476 0.463 0.463 6,231 0.4577 -0.95%
1995-12-20 0 1.050 1.020 1.050 1.050 1.050 10,000 10,500 1.0500 0.472 0.458 0.472 0.472 0.472 22,252 0.4719 2.94%
1995-12-19 0 1.020 1.000 - - - 0 0 - 0.458 0.449 - - - 0 - 0.00%
1995-12-18 0 1.020 1.020 - - - 0 0 - 0.458 0.458 - - - 0 - 0.00%
1995-12-15 0 1.020 1.020 - - - 0 0 - 0.458 0.458 - - - 0 - 0.00%
1995-12-14 0 1.020 1.020 - - - 0 0 - 0.458 0.458 - - - 0 - 0.00%
1995-12-13 0 1.020 1.020 - - - 0 0 - 0.458 0.458 - - - 0 - 0.00%
1995-12-12 0 1.020 1.020 - - - 0 0 - 0.458 0.458 - - - 0 - -0.00%
1995-12-11 0 1.080 1.080 - 1.080 1.080 2,000 2,160 1.0800 0.458 0.458 - 0.458 0.458 4,712 0.4584 0.00%
1995-12-08 0 1.080 1.080 - 1.080 1.100 244,000 266,300 1.0914 0.458 0.458 - 0.458 0.467 574,898 0.4632 0.00%
1995-12-07 0 1.080 1.050 - 1.080 1.080 200,000 216,000 1.0800 0.458 0.446 - 0.458 0.458 471,228 0.4584 0.00%
1995-12-06 0 1.080 1.080 1.100 1.080 1.100 72,000 77,880 1.0817 0.458 0.458 0.467 0.458 0.467 169,642 0.4591 -5.26%
1995-12-05 0 1.140 1.100 1.140 1.150 1.170 16,000 18,680 1.1675 0.484 0.467 0.484 0.488 0.497 37,698 0.4955 -0.87%
1995-12-04 0 1.150 - 1.150 1.160 1.170 46,000 53,660 1.1665 0.488 - 0.488 0.492 0.497 108,382 0.4951 0.00%
1995-12-01 0 1.150 - 1.150 1.150 1.150 30,000 34,500 1.1500 0.488 - 0.488 0.488 0.488 70,684 0.4881 0.00%
1995-11-30 0 1.150 - 1.150 1.170 1.170 30,000 35,100 1.1700 0.488 - 0.488 0.497 0.497 70,684 0.4966 0.00%
1995-11-29 0 1.150 1.150 1.170 1.150 1.170 120,000 139,100 1.1592 0.488 0.488 0.497 0.488 0.497 282,737 0.4920 -1.71%
1995-11-28 0 1.170 - 1.170 1.150 1.170 140,000 161,840 1.1560 0.497 - 0.497 0.488 0.497 329,860 0.4906 0.00%
1995-11-27 0 1.170 1.150 1.170 - - 0 0 - 0.497 0.488 0.497 - - 0 - 0.00%
1995-11-24 0 1.170 1.150 1.170 - - 0 0 - 0.497 0.488 0.497 - - 0 - 0.00%
1995-11-23 0 1.170 1.150 1.200 - - 0 0 - 0.497 0.488 0.509 - - 0 - 0.00%
1995-11-22 0 1.170 1.170 1.200 - - 0 0 - 0.497 0.497 0.509 - - 0 - 0.86%
1995-11-21 0 1.160 1.150 1.200 - - 0 0 - 0.492 0.488 0.509 - - 0 - 0.00%
1995-11-20 0 1.160 1.160 1.180 - - 0 0 - 0.492 0.492 0.501 - - 0 - 0.00%
1995-11-17 0 1.160 1.140 1.160 1.150 1.160 292,000 335,820 1.1501 0.492 0.484 0.492 0.488 0.492 687,993 0.4881 0.87%
1995-11-16 0 1.150 1.150 1.170 1.150 1.150 20,000 23,000 1.1500 0.488 0.488 0.497 0.488 0.488 47,123 0.4881 1.77%
1995-11-15 0 1.130 1.130 1.150 1.130 1.130 34,000 38,420 1.1300 0.480 0.480 0.488 0.480 0.480 80,109 0.4796 0.89%
1995-11-14 0 1.120 1.120 - 1.120 1.120 100,000 112,000 1.1200 0.475 0.475 - 0.475 0.475 235,614 0.4754 1.82%
1995-11-13 0 1.100 1.090 1.120 1.100 1.100 60,000 66,000 1.1000 0.467 0.463 0.475 0.467 0.467 141,368 0.4669 0.00%
1995-11-10 0 1.100 - 1.100 1.100 1.100 30,000 33,000 1.1000 0.467 - 0.467 0.467 0.467 70,684 0.4669 0.00%
1995-11-09 0 1.100 - 1.130 1.100 1.130 20,000 22,300 1.1150 0.467 - 0.480 0.467 0.480 47,123 0.4732 -1.79%
1995-11-08 0 1.120 1.100 1.120 1.120 1.150 230,000 259,600 1.1287 0.475 0.467 0.475 0.475 0.488 541,912 0.4790 -0.88%
1995-11-07 0 1.130 1.120 1.150 1.130 1.150 18,000 20,520 1.1400 0.480 0.475 0.488 0.480 0.488 42,411 0.4838 -0.88%
1995-11-06 0 1.140 1.120 1.140 1.140 1.150 92,000 105,700 1.1489 0.484 0.475 0.484 0.484 0.488 216,765 0.4876 1.79%
1995-11-03 0 1.120 1.120 1.150 - - 0 0 - 0.475 0.475 0.488 - - 0 - 0.00%
1995-11-02 0 1.120 1.100 - 1.120 1.120 76,000 85,120 1.1200 0.475 0.467 - 0.475 0.475 179,067 0.4754 3.70%
1995-10-31 0 1.080 1.070 1.080 1.070 1.080 164,000 176,680 1.0773 0.458 0.454 0.458 0.454 0.458 386,407 0.4572 0.93%
1995-10-30 0 1.070 1.050 1.070 1.070 1.070 10,000 10,700 1.0700 0.454 0.446 0.454 0.454 0.454 23,561 0.4541 0.94%
1995-10-27 0 1.060 1.060 1.070 1.060 1.070 70,000 74,800 1.0686 0.450 0.450 0.454 0.450 0.454 164,930 0.4535 -2.75%
1995-10-26 0 1.090 1.070 1.100 1.090 1.090 20,000 21,800 1.0900 0.463 0.454 0.467 0.463 0.463 47,123 0.4626 -1.80%
1995-10-25 0 1.110 1.100 1.120 1.110 1.120 510,000 566,340 1.1105 0.471 0.467 0.475 0.471 0.475 1,201,631 0.4713 -0.89%
1995-10-24 0 1.120 1.120 1.160 1.110 1.130 494,000 549,700 1.1128 0.475 0.475 0.492 0.471 0.480 1,163,933 0.4723 0.00%
1995-10-23 0 1.120 1.120 1.150 1.120 1.130 40,000 44,840 1.1210 0.475 0.475 0.488 0.475 0.480 94,246 0.4758 0.00%
1995-10-20 0 1.120 1.120 1.140 1.120 1.150 124,000 140,280 1.1313 0.475 0.475 0.484 0.475 0.488 292,161 0.4801 -5.08%
1995-10-19 0 1.180 1.150 1.180 1.180 1.180 10,000 11,800 1.1800 0.501 0.488 0.501 0.501 0.501 23,561 0.5008 0.85%
1995-10-18 0 1.170 1.150 1.170 1.150 1.200 372,000 437,200 1.1753 0.497 0.488 0.497 0.488 0.509 876,484 0.4988 -0.85%
1995-10-17 0 1.180 1.150 1.210 1.150 1.180 82,000 96,400 1.1756 0.501 0.488 0.514 0.488 0.501 193,203 0.4990 3.51%
1995-10-16 0 1.140 1.130 - 1.140 1.140 60,000 67,900 1.1317 0.484 0.480 - 0.484 0.484 141,368 0.4803 1.79%
1995-10-13 0 1.120 1.110 1.140 1.120 1.120 20,000 22,400 1.1200 0.475 0.471 0.484 0.475 0.475 47,123 0.4754 0.90%
1995-10-12 0 1.110 1.100 1.150 1.110 1.110 10,000 11,100 1.1100 0.471 0.467 0.488 0.471 0.471 23,561 0.4711 0.00%
1995-10-11 0 1.110 1.100 - 1.100 1.120 40,000 44,300 1.1075 0.471 0.467 - 0.467 0.475 94,246 0.4700 0.91%
1995-10-10 0 1.100 1.100 1.140 1.100 1.110 200,000 220,500 1.1025 0.467 0.467 0.484 0.467 0.471 471,228 0.4679 -1.79%
1995-10-09 0 1.120 1.100 - 1.070 1.120 912,000 995,140 1.0912 0.475 0.467 - 0.454 0.475 2,148,799 0.4631 3.70%
1995-10-06 0 1.080 1.060 1.110 1.080 1.100 90,000 98,200 1.0911 0.458 0.450 0.471 0.458 0.467 212,053 0.4631 -1.82%
1995-10-05 0 1.100 - 1.100 1.100 1.140 166,000 185,240 1.1159 0.467 - 0.467 0.467 0.484 391,119 0.4736 -5.17%
1995-10-04 0 1.160 - 1.160 1.160 1.160 16,000 18,560 1.1600 0.492 - 0.492 0.492 0.492 37,698 0.4923 0.00%
1995-10-03 0 1.160 - 1.180 - - 0 0 - 0.492 - 0.501 - - 0 - 0.00%
1995-10-02 0 1.160 1.140 1.160 1.160 1.160 100,000 116,000 1.1600 0.492 0.484 0.492 0.492 0.492 235,614 0.4923 -1.69%
1995-09-29 0 1.180 - 1.180 1.180 1.180 10,000 11,800 1.1800 0.501 - 0.501 0.501 0.501 23,561 0.5008 0.00%
1995-09-28 0 1.180 - 1.180 - - 0 0 - 0.501 - 0.501 - - 0 - 0.00%
1995-09-27 0 1.180 - 1.180 1.170 1.180 240,000 282,900 1.1788 0.501 - 0.501 0.497 0.501 565,473 0.5003 0.85%
1995-09-26 0 1.170 1.160 1.180 1.170 1.200 400,000 472,500 1.1813 0.497 0.492 0.501 0.497 0.509 942,456 0.5013 -1.68%
1995-09-25 0 1.190 1.180 1.200 1.190 1.210 142,000 170,300 1.1993 0.505 0.501 0.509 0.505 0.514 334,572 0.5090 -3.25%
1995-09-22 0 1.230 1.230 1.240 1.210 1.210 20,000 24,200 1.2100 0.522 0.522 0.526 0.514 0.514 47,123 0.5136 -0.81%
1995-09-21 0 1.240 1.210 1.250 - - 0 0 - 0.526 0.514 0.531 - - 0 - 0.00%
1995-09-20 0 1.240 1.220 1.240 1.200 1.240 116,000 142,240 1.2262 0.526 0.518 0.526 0.509 0.526 273,312 0.5204 2.48%
1995-09-19 0 1.210 1.210 1.240 1.200 1.210 654,000 785,160 1.2006 0.514 0.514 0.526 0.509 0.514 1,540,915 0.5095 0.83%
1995-09-18 0 1.200 - 1.220 - - 0 0 - 0.509 - 0.518 - - 0 - 0.00%
1995-09-15 0 1.200 1.200 1.270 - - 0 0 - 0.509 0.509 0.539 - - 0 - 0.00%
1995-09-14 0 1.200 1.170 1.240 1.200 1.200 50,000 60,000 1.2000 0.509 0.497 0.526 0.509 0.509 117,807 0.5093 0.00%
1995-09-13 0 1.200 1.200 1.220 1.200 1.230 124,000 149,780 1.2079 0.509 0.509 0.518 0.509 0.522 292,161 0.5127 -2.44%
1995-09-12 0 1.230 1.210 1.240 - - 0 0 - 0.522 0.514 0.526 - - 0 - 0.00%
1995-09-11 0 1.230 1.230 1.250 - - 0 0 - 0.522 0.522 0.531 - - 0 - 0.00%
1995-09-08 0 1.230 1.210 1.240 - - 0 0 - 0.522 0.514 0.526 - - 0 - 0.00%
1995-09-07 0 1.230 1.210 1.240 1.220 1.230 36,000 44,020 1.2228 0.522 0.514 0.526 0.518 0.522 84,821 0.5190 1.65%
1995-09-06 0 1.210 1.200 1.210 1.210 1.210 10,000 12,100 1.2100 0.514 0.509 0.514 0.514 0.514 23,561 0.5136 0.00%
1995-09-05 0 1.210 1.210 1.230 - - 0 0 - 0.514 0.514 0.522 - - 0 - 0.83%
1995-09-04 0 1.200 1.200 1.230 - - 0 0 - 0.509 0.509 0.522 - - 0 - 0.00%
1995-09-01 0 1.200 1.200 1.240 - - 0 0 - 0.509 0.509 0.526 - - 0 - 0.00%
1995-08-31 0 1.200 1.200 1.250 1.200 1.200 10,000 12,000 1.2000 0.509 0.509 0.531 0.509 0.509 23,561 0.5093 -3.23%
1995-08-30 0 1.240 1.200 1.240 1.170 1.240 92,000 109,440 1.1896 0.526 0.509 0.526 0.497 0.526 216,765 0.5049 3.33%
1995-08-29 0 1.200 1.170 1.230 1.200 1.200 10,000 12,000 1.2000 0.509 0.497 0.522 0.509 0.509 23,561 0.5093 0.00%
1995-08-25 0 1.200 1.200 1.220 1.200 1.200 4,000 4,800 1.2000 0.509 0.509 0.518 0.509 0.509 9,425 0.5093 -0.83%
1995-08-24 0 1.210 1.210 1.230 1.200 1.200 10,000 12,000 1.2000 0.514 0.514 0.522 0.509 0.509 23,561 0.5093 -1.63%
1995-08-23 0 1.230 1.210 1.240 - - 0 0 - 0.522 0.514 0.526 - - 0 - 0.00%
1995-08-22 0 1.230 1.230 1.260 1.210 1.230 124,000 150,240 1.2116 0.522 0.522 0.535 0.514 0.522 292,161 0.5142 -0.81%
1995-08-21 0 1.240 1.200 1.240 1.200 1.240 244,000 296,600 1.2156 0.526 0.509 0.526 0.509 0.526 574,898 0.5159 0.81%
1995-08-18 0 1.230 1.200 1.260 - - 0 0 - 0.522 0.509 0.535 - - 0 - 0.00%
1995-08-17 0 1.230 1.220 1.230 1.230 1.240 28,000 34,640 1.2371 0.522 0.518 0.522 0.522 0.526 65,972 0.5251 -1.60%
1995-08-16 0 1.250 1.240 1.250 1.250 1.250 4,000 5,000 1.2500 0.531 0.526 0.531 0.531 0.531 9,425 0.5305 0.00%
1995-08-15 0 1.250 1.210 1.250 1.200 1.250 50,000 61,500 1.2300 0.531 0.514 0.531 0.509 0.531 117,807 0.5220 0.81%
1995-08-14 0 1.240 1.220 1.240 1.240 1.240 30,000 37,200 1.2400 0.526 0.518 0.526 0.526 0.526 70,684 0.5263 0.81%
1995-08-11 0 1.230 1.220 - 1.200 1.230 130,000 158,100 1.2162 0.522 0.518 - 0.509 0.522 306,298 0.5162 2.50%
1995-08-10 0 1.200 1.200 1.240 1.200 1.210 196,000 235,240 1.2002 0.509 0.509 0.526 0.509 0.514 461,803 0.5094 0.00%
1995-08-09 0 1.200 1.200 1.210 1.190 1.210 34,000 40,660 1.1959 0.509 0.509 0.514 0.505 0.514 80,109 0.5076 -1.64%
1995-08-08 0 1.220 1.200 1.220 1.210 1.230 250,000 305,100 1.2204 0.518 0.509 0.518 0.514 0.522 589,035 0.5180 0.00%
1995-08-07 0 1.220 1.200 1.220 1.220 1.220 10,000 12,200 1.2200 0.518 0.509 0.518 0.518 0.518 23,561 0.5178 1.67%
1995-08-04 0 1.200 1.190 1.220 1.200 1.230 350,000 424,500 1.2129 0.509 0.505 0.518 0.509 0.522 824,649 0.5148 -0.83%
1995-08-03 0 1.210 1.200 1.220 1.200 1.210 120,000 144,700 1.2058 0.514 0.509 0.518 0.509 0.514 282,737 0.5118 3.42%
1995-08-02 0 1.170 1.160 1.170 - - 0 0 - 0.497 0.492 0.497 - - 0 - 0.00%
1995-08-01 0 1.170 1.160 1.170 1.160 1.170 430,000 501,680 1.1667 0.497 0.492 0.497 0.492 0.497 1,013,140 0.4952 1.74%
1995-07-31 0 1.150 1.130 1.160 1.130 1.160 40,000 45,800 1.1450 0.488 0.480 0.492 0.480 0.492 94,246 0.4860 0.00%
1995-07-28 0 1.150 1.150 1.190 1.150 1.160 146,000 168,760 1.1559 0.488 0.488 0.505 0.488 0.492 343,996 0.4906 -0.86%
1995-07-27 0 1.160 1.160 1.190 - - 0 0 - 0.492 0.492 0.505 - - 0 - 0.87%
1995-07-26 0 1.150 1.150 1.180 1.150 1.150 50,000 57,500 1.1500 0.488 0.488 0.501 0.488 0.488 117,807 0.4881 -4.17%
1995-07-25 0 1.200 1.180 1.200 1.180 1.200 40,000 47,600 1.1900 0.509 0.501 0.509 0.501 0.509 94,246 0.5051 3.45%
1995-07-24 0 1.160 1.160 1.180 1.160 1.180 70,000 82,000 1.1714 0.492 0.492 0.501 0.492 0.501 164,930 0.4972 -4.13%
1995-07-21 0 1.210 1.160 1.220 - - 0 0 - 0.514 0.492 0.518 - - 0 - 0.00%
1995-07-20 0 1.210 1.190 1.250 1.170 1.210 204,000 240,280 1.1778 0.514 0.505 0.531 0.497 0.514 480,652 0.4999 1.68%
1995-07-19 0 1.190 1.190 1.230 1.180 1.190 172,000 203,660 1.1841 0.505 0.505 0.522 0.501 0.505 405,256 0.5025 -2.46%
1995-07-18 0 1.220 1.220 1.250 1.220 1.260 70,000 87,400 1.2486 0.518 0.518 0.531 0.518 0.535 164,930 0.5299 -3.94%
1995-07-17 0 1.270 1.260 1.270 1.250 1.280 478,000 603,640 1.2628 0.539 0.535 0.539 0.531 0.543 1,126,235 0.5360 2.42%
1995-07-14 0 1.240 1.230 1.240 1.150 1.240 616,000 739,700 1.2008 0.526 0.522 0.526 0.488 0.526 1,451,382 0.5097 7.83%
1995-07-13 0 1.150 1.150 1.160 1.140 1.150 330,000 377,800 1.1448 0.488 0.488 0.492 0.484 0.488 777,526 0.4859 0.88%
1995-07-12 0 1.140 1.120 1.150 1.140 1.150 84,000 96,340 1.1469 0.484 0.475 0.488 0.484 0.488 197,916 0.4868 -0.87%
1995-07-11 0 1.150 1.150 1.160 1.140 1.160 64,000 74,160 1.1588 0.488 0.488 0.492 0.484 0.492 150,793 0.4918 -1.71%
1995-07-10 0 1.170 1.150 1.170 1.140 1.190 300,000 346,600 1.1553 0.497 0.488 0.497 0.484 0.505 706,842 0.4904 3.54%
1995-07-07 0 1.130 1.130 1.140 1.100 1.130 551,000 612,310 1.1113 0.480 0.480 0.484 0.467 0.480 1,298,233 0.4716 5.61%
1995-07-06 0 1.070 1.060 1.070 1.070 1.100 718,000 784,720 1.0929 0.454 0.450 0.454 0.454 0.467 1,691,708 0.4639 -1.83%
1995-07-05 0 1.090 1.090 1.110 1.090 1.110 178,000 196,060 1.1015 0.463 0.463 0.471 0.463 0.471 419,393 0.4675 -2.68%
1995-07-04 0 1.120 1.100 1.140 1.100 1.120 314,000 348,600 1.1102 0.475 0.467 0.484 0.467 0.475 739,828 0.4712 1.82%
1995-07-03 0 1.100 1.070 1.100 1.100 1.100 80,000 88,000 1.1000 0.467 0.454 0.467 0.467 0.467 188,491 0.4669 1.85%
1995-06-30 0 1.080 1.060 1.090 1.050 1.080 40,000 42,600 1.0650 0.458 0.450 0.463 0.446 0.458 94,246 0.4520 1.89%
1995-06-29 0 1.060 1.050 1.080 1.040 1.060 54,000 56,600 1.0481 0.450 0.446 0.458 0.441 0.450 127,232 0.4449 0.95%
1995-06-28 0 1.050 1.050 1.060 1.050 1.070 114,000 120,900 1.0605 0.446 0.446 0.450 0.446 0.454 268,600 0.4501 -3.67%
1995-06-27 0 1.090 1.050 1.090 1.020 1.100 296,000 317,060 1.0711 0.463 0.446 0.463 0.433 0.467 697,417 0.4546 9.00%
1995-06-26 0 1.000 1.000 1.040 1.000 1.030 330,000 335,080 1.0154 0.424 0.424 0.441 0.424 0.437 777,526 0.4310 -3.85%
1995-06-23 0 1.040 1.010 1.040 1.040 1.040 110,000 114,400 1.0400 0.441 0.429 0.441 0.441 0.441 259,175 0.4414 0.00%
1995-06-22 0 1.040 1.000 1.040 1.040 1.040 110,000 114,400 1.0400 0.441 0.424 0.441 0.441 0.441 259,175 0.4414 0.00%
1995-06-21 0 1.040 1.020 1.080 - - 244,000 253,760 1.0400 0.441 0.433 0.458 - - 574,898 0.4414 0.00%
1995-06-20 0 1.040 0.950 1.040 1.030 1.040 170,000 176,320 1.0372 0.441 0.403 0.441 0.437 0.441 400,544 0.4402 0.00%
1995-06-16 0 1.040 1.040 1.060 1.040 1.040 40,000 41,600 1.0400 0.441 0.441 0.450 0.441 0.441 94,246 0.4414 -0.95%
1995-06-15 0 1.050 0.970 1.080 1.050 1.110 280,000 295,200 1.0543 0.446 0.412 0.458 0.446 0.471 659,719 0.4475 -2.78%
1995-06-14 0 1.080 1.060 1.090 - - 0 0 - 0.458 0.450 0.463 - - 0 - 0.00%
1995-06-13 0 1.080 1.060 1.090 1.070 1.100 380,000 413,800 1.0889 0.458 0.450 0.463 0.454 0.467 895,333 0.4622 -2.70%
1995-06-12 0 1.110 1.110 1.160 1.090 1.110 790,000 868,600 1.0995 0.471 0.471 0.492 0.463 0.471 1,861,350 0.4667 0.00%
1995-06-09 0 1.110 1.100 1.150 1.100 1.150 162,000 179,900 1.1105 0.471 0.467 0.488 0.467 0.488 381,695 0.4713 -2.63%
1995-06-08 0 1.140 1.130 1.150 1.140 1.140 30,000 34,200 1.1400 0.484 0.480 0.488 0.484 0.484 70,684 0.4838 -1.72%
1995-06-07 0 1.160 1.140 1.160 1.150 1.180 610,000 713,540 1.1697 0.492 0.484 0.492 0.488 0.501 1,437,245 0.4965 2.65%
1995-06-06 0 1.130 1.120 1.140 1.100 1.130 62,000 70,000 1.1290 0.480 0.475 0.484 0.467 0.480 146,081 0.4792 -1.74%
1995-06-05 0 1.150 - 1.170 - - 0 0 - 0.488 - 0.497 - - 0 - 0.00%
1995-06-01 0 1.150 1.150 - 1.150 1.150 56,000 64,400 1.1500 0.488 0.488 - 0.488 0.488 131,944 0.4881 0.00%
1995-05-31 0 1.150 1.110 1.180 1.110 1.150 230,000 258,100 1.1222 0.488 0.471 0.501 0.471 0.488 541,912 0.4763 4.55%
1995-05-30 0 1.100 1.090 1.110 1.090 1.100 240,000 262,800 1.0950 0.467 0.463 0.471 0.463 0.467 565,473 0.4647 1.85%
1995-05-29 0 1.080 1.070 1.080 1.080 1.080 50,000 54,000 1.0800 0.458 0.454 0.458 0.458 0.458 117,807 0.4584 1.89%
1995-05-26 0 1.060 1.060 1.080 - - 0 0 - 0.450 0.450 0.458 - - 0 - 0.00%
1995-05-25 0 1.060 1.060 1.090 1.060 1.060 94,000 99,640 1.0600 0.450 0.450 0.463 0.450 0.450 221,477 0.4499 -2.75%
1995-05-24 0 1.090 1.070 1.100 1.070 1.090 190,000 205,200 1.0800 0.463 0.454 0.467 0.454 0.463 447,666 0.4584 0.00%
1995-05-23 0 1.090 1.080 1.090 1.060 1.100 162,000 174,240 1.0756 0.463 0.458 0.463 0.450 0.467 381,695 0.4565 2.83%
1995-05-22 0 1.060 1.050 1.070 1.040 1.060 90,000 94,400 1.0489 0.450 0.446 0.454 0.441 0.450 212,053 0.4452 0.00%
1995-05-19 0 1.060 1.040 1.080 1.040 1.060 250,000 261,800 1.0472 0.450 0.441 0.458 0.441 0.450 589,035 0.4445 0.95%
1995-05-18 0 1.050 - 1.080 1.050 1.050 30,000 31,500 1.0500 0.446 - 0.458 0.446 0.446 70,684 0.4456 -2.78%
1995-05-17 0 1.080 1.070 1.080 1.070 1.100 636,000 687,520 1.0810 0.458 0.454 0.458 0.454 0.467 1,498,505 0.4588 -1.82%
1995-05-16 0 1.100 1.080 1.100 1.050 1.100 414,000 439,760 1.0622 0.467 0.458 0.467 0.446 0.467 975,442 0.4508 4.76%
1995-05-15 0 1.050 1.040 1.050 1.030 1.050 128,000 132,340 1.0339 0.446 0.441 0.446 0.437 0.446 301,586 0.4388 1.94%
1995-05-12 0 1.030 1.030 1.040 0.990 1.020 858,000 864,100 1.0071 0.437 0.437 0.441 0.420 0.433 2,021,568 0.4274 4.04%
1995-05-11 0 0.990 0.970 1.010 0.990 1.000 1,424,000 1,418,600 0.9962 0.420 0.412 0.429 0.420 0.424 3,355,143 0.4228 3.12%
1995-05-10 0 0.990 0.980 0.990 0.970 1.000 1,850,000 1,825,900 0.9870 0.407 0.403 0.407 0.399 0.412 4,495,072 0.4062 5.32%
1995-05-09 0 0.940 0.940 0.960 0.900 0.970 1,432,000 1,347,680 0.9411 0.387 0.387 0.395 0.370 0.399 3,479,429 0.3873 5.62%
1995-05-08 0 0.890 0.890 0.900 0.880 0.900 338,000 301,000 0.8905 0.366 0.366 0.370 0.362 0.370 821,262 0.3665 0.00%
1995-05-05 0 0.890 0.890 0.900 0.880 0.890 1,000,000 889,000 0.8890 0.366 0.366 0.370 0.362 0.366 2,429,769 0.3659 1.14%
1995-05-04 0 0.880 0.870 0.900 0.880 0.890 620,000 549,800 0.8868 0.362 0.358 0.370 0.362 0.366 1,506,457 0.3650 0.00%
1995-05-03 0 0.880 0.870 0.890 0.880 0.900 574,000 512,800 0.8934 0.362 0.358 0.366 0.362 0.370 1,394,687 0.3677 0.00%
1995-05-02 0 0.880 0.870 0.890 0.870 0.900 960,000 848,200 0.8835 0.362 0.358 0.366 0.358 0.370 2,332,578 0.3636 2.33%
1995-05-01 0 0.860 0.850 0.870 0.860 0.870 590,000 508,800 0.8624 0.354 0.350 0.358 0.354 0.358 1,433,564 0.3549 1.18%
1995-04-28 0 0.850 0.850 0.880 0.850 0.900 910,000 798,880 0.8779 0.350 0.350 0.362 0.350 0.370 2,211,090 0.3613 0.00%
1995-04-27 0 0.850 0.820 0.890 0.850 0.850 40,000 34,000 0.8500 0.350 0.337 0.366 0.350 0.350 97,191 0.3498 4.94%
1995-04-26 0 0.810 0.810 - 0.810 0.820 170,000 139,000 0.8176 0.333 0.333 - 0.333 0.337 413,061 0.3365 -1.22%
1995-04-25 0 0.820 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
1995-04-24 0 0.820 - 0.840 0.820 0.820 100,000 82,000 0.8200 0.337 - 0.346 0.337 0.337 242,977 0.3375 0.00%
1995-04-21 0 0.820 0.820 - 0.820 0.820 180,000 147,600 0.8200 0.337 0.337 - 0.337 0.337 437,358 0.3375 0.00%
1995-04-20 0 0.820 0.810 0.820 0.820 0.820 1,490,000 1,221,800 0.8200 0.337 0.333 0.337 0.337 0.337 3,620,356 0.3375 0.00%
1995-04-19 0 0.820 0.810 0.820 0.820 0.820 150,000 123,000 0.8200 0.337 0.333 0.337 0.337 0.337 364,465 0.3375 0.00%
1995-04-18 0 0.820 0.810 0.820 0.820 0.820 50,000 41,000 0.8200 0.337 0.333 0.337 0.337 0.337 121,488 0.3375 -1.20%
1995-04-13 0 0.830 0.820 0.830 0.830 0.840 1,480,000 1,238,700 0.8370 0.342 0.337 0.342 0.342 0.346 3,596,058 0.3445 0.00%
1995-04-12 0 0.830 0.800 0.840 - - 0 0 - 0.342 0.329 0.346 - - 0 - 0.00%
1995-04-11 0 0.830 0.800 0.830 0.810 0.830 750,000 614,000 0.8187 0.342 0.329 0.342 0.333 0.342 1,822,327 0.3369 2.47%
1995-04-10 0 0.810 0.810 - - - 0 0 - 0.333 0.333 - - - 0 - 0.00%
1995-04-07 0 0.810 0.810 0.820 0.810 0.820 50,000 40,700 0.8140 0.333 0.333 0.337 0.333 0.337 121,488 0.3350 -1.22%
1995-04-06 0 0.820 - 0.820 0.820 0.850 272,000 225,040 0.8274 0.337 - 0.337 0.337 0.350 660,897 0.3405 -4.65%
1995-04-04 0 0.860 0.820 0.880 0.860 0.900 380,000 334,400 0.8800 0.354 0.337 0.362 0.354 0.370 923,312 0.3622 -2.27%
1995-04-03 0 0.880 0.870 0.880 0.860 0.880 202,000 176,260 0.8726 0.362 0.358 0.362 0.354 0.362 490,813 0.3591 2.33%
1995-03-31 0 0.860 0.860 0.890 0.850 0.890 2,292,000 2,021,700 0.8821 0.354 0.354 0.366 0.350 0.366 5,569,030 0.3630 -3.37%
1995-03-30 0 0.890 0.870 0.900 0.890 1.010 492,000 458,360 0.9316 0.366 0.358 0.370 0.366 0.416 1,195,446 0.3834 -14.42%
1995-03-29 0 1.040 1.020 1.060 1.030 1.100 1,074,000 1,131,660 1.0537 0.428 0.420 0.436 0.424 0.453 2,609,572 0.4337 -5.45%
1995-03-28 0 1.100 1.080 1.110 1.060 1.100 742,000 807,240 1.0879 0.453 0.444 0.457 0.436 0.453 1,802,888 0.4477 2.80%
1995-03-27 0 1.070 1.070 - 1.040 1.070 898,000 941,560 1.0485 0.440 0.440 - 0.428 0.440 2,181,932 0.4315 4.90%
1995-03-24 0 1.020 1.010 1.030 0.990 1.020 500,000 507,000 1.0140 0.420 0.416 0.424 0.407 0.420 1,214,884 0.4173 5.15%
1995-03-23 0 0.970 0.970 0.980 0.970 0.970 200,000 194,000 0.9700 0.399 0.399 0.403 0.399 0.399 485,954 0.3992 2.11%
1995-03-22 0 0.950 0.940 0.960 0.950 0.980 864,000 824,200 0.9539 0.391 0.387 0.395 0.391 0.403 2,099,320 0.3926 -5.00%
1995-03-21 0 1.000 0.950 1.000 - - 0 0 - 0.412 0.391 0.412 - - 0 - 0.00%
1995-03-20 0 1.000 0.940 1.000 0.980 1.020 138,000 137,120 0.9936 0.412 0.387 0.412 0.403 0.420 335,308 0.4089 -1.96%
1995-03-17 0 1.020 0.980 1.020 1.020 1.040 140,000 144,800 1.0343 0.420 0.403 0.420 0.420 0.428 340,168 0.4257 -7.27%
1995-03-16 0 1.100 - 1.120 1.100 1.130 310,000 347,000 1.1194 0.453 - 0.461 0.453 0.465 753,228 0.4607 -6.78%
1995-03-15 0 1.180 - 1.180 - - 0 0 - 0.486 - 0.486 - - 0 - 0.00%
1995-03-14 0 1.180 - 1.180 - - 0 0 - 0.486 - 0.486 - - 0 - -2.48%
1995-03-13 0 1.210 - 1.210 - - 0 0 - 0.498 - 0.498 - - 0 - -1.63%
1995-03-10 0 1.230 - 1.230 - - 0 0 - 0.506 - 0.506 - - 0 - -0.81%
1995-03-09 0 1.240 - 1.240 - - 0 0 - 0.510 - 0.510 - - 0 - -2.36%
1995-03-08 0 1.270 - 1.270 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1995-03-07 0 1.270 - 1.300 - - 0 0 - 0.523 - 0.535 - - 0 - 0.00%
1995-03-06 0 1.270 - 1.270 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1995-03-03 0 1.270 - 1.300 - - 0 0 - 0.523 - 0.535 - - 0 - 0.00%
1995-03-02 0 1.270 - 1.300 - - 0 0 - 0.523 - 0.535 - - 0 - 0.00%
1995-03-01 0 1.270 - 1.290 - - 0 0 - 0.523 - 0.531 - - 0 - 0.00%
1995-02-28 0 1.270 - 1.270 - - 0 0 - 0.523 - 0.523 - - 0 - -2.31%
1995-02-27 0 1.300 - - - - 0 0 - 0.535 - - - - 0 - 0.00%
1995-02-24 0 1.300 - 1.300 - - 0 0 - 0.535 - 0.535 - - 0 - 0.00%
1995-02-23 0 1.300 - 1.300 - - 0 0 - 0.535 - 0.535 - - 0 - 0.00%
1995-02-22 0 1.300 - 1.300 - - 0 0 - 0.535 - 0.535 - - 0 - 0.00%
1995-02-21 0 1.300 - 1.320 - - 0 0 - 0.535 - 0.543 - - 0 - 0.00%
1995-02-20 0 1.300 1.200 1.320 1.300 1.300 10,000 13,000 1.3000 0.535 0.494 0.543 0.535 0.535 24,298 0.5350 -7.14%
1995-02-17 0 1.400 - 1.400 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1995-02-16 0 1.400 - - - - 0 0 - 0.576 - - - - 0 - 0.00%
1995-02-15 0 1.400 - - - - 0 0 - 0.576 - - - - 0 - 0.00%
1995-02-14 0 1.400 - - - - 0 0 - 0.576 - - - - 0 - 0.00%
1995-02-13 0 1.400 - - - - 0 0 - 0.576 - - - - 0 - 0.00%
1995-02-10 0 1.400 - 1.400 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1995-02-09 0 1.400 - 1.400 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1995-02-08 0 1.400 - 1.400 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1995-02-07 0 1.400 - - - - 0 0 - 0.576 - - - - 0 - 0.00%
1995-02-06 0 1.400 - 1.400 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1995-02-03 0 1.400 - 1.410 - - 0 0 - 0.576 - 0.580 - - 0 - 0.00%
1995-01-30 0 1.400 - 1.400 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1995-01-27 0 1.400 - 1.400 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1995-01-26 0 1.400 - 1.400 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1995-01-25 0 1.400 - 1.400 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1995-01-24 0 1.400 - 1.400 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1995-01-23 0 1.400 - 1.400 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1995-01-20 0 1.400 - 1.400 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1995-01-19 0 1.400 - 1.400 - - 0 0 - 0.576 - 0.576 - - 0 - 0.00%
1995-01-18 0 1.400 - 1.400 - - 0 0 - 0.576 - 0.576 - - 0 - -2.78%
1995-01-17 0 1.440 - 1.440 - - 0 0 - 0.593 - 0.593 - - 0 - 0.00%
1995-01-16 0 1.440 - 1.440 - - 0 0 - 0.593 - 0.593 - - 0 - 0.00%
1995-01-13 0 1.440 - 1.440 - - 0 0 - 0.593 - 0.593 - - 0 - 0.00%
1995-01-12 0 1.440 - 1.440 - - 0 0 - 0.593 - 0.593 - - 0 - 0.00%
1995-01-11 0 1.440 - 1.450 - - 0 0 - 0.593 - 0.597 - - 0 - 0.00%
1995-01-10 0 1.440 - - - - 0 0 - 0.593 - - - - 0 - 0.00%
1995-01-09 0 1.440 - 1.450 - - 0 0 - 0.593 - 0.597 - - 0 - 0.00%
1995-01-06 0 1.440 - 1.440 - - 0 0 - 0.593 - 0.593 - - 0 - -0.69%
1995-01-05 0 1.450 - 1.450 - - 0 0 - 0.597 - 0.597 - - 0 - 0.00%
1995-01-04 0 1.450 - 1.450 - - 0 0 - 0.597 - 0.597 - - 0 - 0.00%
1995-01-03 0 1.450 - 1.450 - - 0 0 - 0.597 - 0.597 - - 0 - 0.00%
1994-12-30 0 1.450 - 1.450 - - 0 0 - 0.597 - 0.597 - - 0 - 0.00%
1994-12-29 0 1.450 - 1.450 - - 0 0 - 0.597 - 0.597 - - 0 - 0.00%
1994-12-28 0 1.450 - - - - 0 0 - 0.597 - - - - 0 - 0.00%
1994-12-23 0 1.450 - - - - 0 0 - 0.597 - - - - 0 - 0.00%
1994-12-22 0 1.450 - - - - 0 0 - 0.597 - - - - 0 - 0.00%
1994-12-21 0 1.450 - - - - 0 0 - 0.597 - - - - 0 - 0.00%
1994-12-20 0 1.450 1.420 - - - 0 0 - 0.597 0.584 - - - 0 - 0.00%
1994-12-19 0 1.450 1.420 - - - 0 0 - 0.597 0.584 - - - 0 - 0.00%
1994-12-16 0 1.450 1.420 1.450 - - 0 0 - 0.597 0.584 0.597 - - 0 - 0.00%
1994-12-15 0 1.450 1.420 1.450 - - 0 0 - 0.597 0.584 0.597 - - 0 - -0.55%
1994-12-14 0 1.458 1.420 1.460 - - 0 0 - 0.600 0.584 0.601 - - 0 - 0.00%
1994-12-13 0 1.458 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-12-12 0 1.458 - - - - 0 0 - 0.600 - - - - 0 - -0.00%
1994-12-09 0 1.520 - 1.570 - - 0 0 - 0.600 - 0.620 - - 0 - 0.00%
1994-12-08 0 1.520 1.520 1.570 - - 0 0 - 0.600 0.600 0.620 - - 0 - 0.00%
1994-12-07 0 1.520 - 1.570 1.520 1.520 20,000 30,400 1.5200 0.600 - 0.620 0.600 0.600 50,662 0.6001 -3.18%
1994-12-06 0 1.570 - 1.570 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1994-12-05 0 1.570 - 1.570 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1994-12-02 0 1.570 - 1.570 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1994-12-01 0 1.570 - 1.570 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1994-11-30 0 1.570 - 1.570 - - 0 0 - 0.620 - 0.620 - - 0 - -0.63%
1994-11-29 0 1.580 - 1.580 1.570 1.580 156,000 245,980 1.5768 0.624 - 0.624 0.620 0.624 395,162 0.6225 0.00%
1994-11-28 0 1.580 1.580 - - - 0 0 - 0.624 0.624 - - - 0 - 1.28%
1994-11-25 0 1.560 1.560 - - - 0 0 - 0.616 0.616 - - - 0 - 0.00%
1994-11-24 0 1.560 1.560 - - - 0 0 - 0.616 0.616 - - - 0 - 0.00%
1994-11-23 0 1.560 1.560 - 1.560 1.560 16,000 24,960 1.5600 0.616 0.616 - 0.616 0.616 40,529 0.6158 0.00%
1994-11-22 0 1.560 1.540 1.560 1.560 1.560 30,000 46,800 1.5600 0.616 0.608 0.616 0.616 0.616 75,993 0.6158 -2.50%
1994-11-21 0 1.600 1.600 1.640 1.600 1.600 10,000 16,000 1.6000 0.632 0.632 0.647 0.632 0.632 25,331 0.6316 0.00%
1994-11-18 0 1.600 1.600 1.640 1.600 1.600 214,000 342,400 1.6000 0.632 0.632 0.647 0.632 0.632 542,082 0.6316 -0.62%
1994-11-17 0 1.610 1.610 1.650 - - 0 0 - 0.636 0.636 0.651 - - 0 - 0.62%
1994-11-16 0 1.600 1.590 - 1.590 1.600 248,000 394,620 1.5912 0.632 0.628 - 0.628 0.632 628,207 0.6282 0.63%
1994-11-15 0 1.590 1.550 1.590 - - 0 0 - 0.628 0.612 0.628 - - 0 - 0.00%
1994-11-14 0 1.590 - - - - 0 0 - 0.628 - - - - 0 - 0.00%
1994-11-11 0 1.590 - 1.590 1.590 1.650 734,000 1,176,000 1.6022 0.628 - 0.628 0.628 0.651 1,859,290 0.6325 -3.05%
1994-11-10 0 1.640 1.630 1.650 1.640 1.670 520,000 862,800 1.6592 0.647 0.643 0.651 0.647 0.659 1,317,208 0.6550 -0.61%
1994-11-09 0 1.650 1.620 1.650 1.670 1.680 86,000 142,800 1.6605 0.651 0.640 0.651 0.659 0.663 217,846 0.6555 -2.37%
1994-11-08 0 1.690 - 1.690 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1994-11-07 0 1.690 - 1.690 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1994-11-04 0 1.690 - 1.690 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1994-11-03 0 1.690 - 1.690 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1994-11-02 0 1.690 - 1.690 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1994-11-01 0 1.690 - 1.690 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1994-10-31 0 1.690 - 1.690 - - 0 0 - 0.667 - 0.667 - - 0 - 0.00%
1994-10-28 0 1.690 - 1.700 - - 0 0 - 0.667 - 0.671 - - 0 - 0.00%
1994-10-27 0 1.690 - 1.700 - - 0 0 - 0.667 - 0.671 - - 0 - 0.00%
1994-10-26 0 1.690 - 1.700 - - 0 0 - 0.667 - 0.671 - - 0 - 0.00%
1994-10-25 0 1.690 - 1.700 - - 0 0 - 0.667 - 0.671 - - 0 - 0.00%
1994-10-24 0 1.690 - 1.700 - - 0 0 - 0.667 - 0.671 - - 0 - 0.00%
1994-10-21 0 1.690 - 1.690 - - 0 0 - 0.667 - 0.667 - - 0 - -0.59%
1994-10-20 0 1.700 - 1.700 - - 0 0 - 0.671 - 0.671 - - 0 - 0.00%
1994-10-19 0 1.700 - 1.700 1.680 1.740 320,000 548,460 1.7139 0.671 - 0.671 0.663 0.687 810,590 0.6766 -2.30%
1994-10-18 0 1.740 - 1.740 - - 0 0 - 0.687 - 0.687 - - 0 - 0.00%
1994-10-17 0 1.740 - 1.740 - - 0 0 - 0.687 - 0.687 - - 0 - -0.57%
1994-10-14 0 1.750 - 1.750 1.750 1.750 10,000 17,500 1.7500 0.691 - 0.691 0.691 0.691 25,331 0.6909 1.16%
1994-10-12 0 1.730 - 1.770 - - 0 0 - 0.683 - 0.699 - - 0 - 0.00%
1994-10-11 0 1.730 1.730 1.770 - - 0 0 - 0.683 0.683 0.699 - - 0 - 1.17%
1994-10-10 0 1.710 1.710 - - - 0 0 - 0.675 0.675 - - - 0 - 0.00%
1994-10-07 0 1.710 1.680 1.770 - - 0 0 - 0.675 0.663 0.699 - - 0 - 0.00%
1994-10-06 0 1.710 - 1.770 - - 0 0 - 0.675 - 0.699 - - 0 - 0.00%
1994-10-05 0 1.710 - 1.770 - - 0 0 - 0.675 - 0.699 - - 0 - 0.00%
1994-10-04 0 1.710 1.700 - - - 0 0 - 0.675 0.671 - - - 0 - 0.00%
1994-10-03 0 1.710 1.680 1.720 1.710 1.730 40,000 68,800 1.7200 0.675 0.663 0.679 0.675 0.683 101,324 0.6790 -3.39%
1994-09-30 0 1.770 - 1.770 - - 0 0 - 0.699 - 0.699 - - 0 - 0.00%
1994-09-29 0 1.770 - 1.780 1.770 1.770 70,000 123,900 1.7700 0.699 - 0.703 0.699 0.699 177,316 0.6988 0.00%
1994-09-28 0 1.770 - 1.770 - - 0 0 - 0.699 - 0.699 - - 0 - -0.56%
1994-09-27 0 1.780 - 1.780 - - 0 0 - 0.703 - 0.703 - - 0 - -0.56%
1994-09-26 0 1.790 - 1.790 - - 0 0 - 0.707 - 0.707 - - 0 - 0.00%
1994-09-23 0 1.790 - 1.790 - - 0 0 - 0.707 - 0.707 - - 0 - 0.00%
1994-09-22 0 1.790 - 1.790 - - 0 0 - 0.707 - 0.707 - - 0 - 0.00%
1994-09-20 0 1.790 - 1.790 - - 0 0 - 0.707 - 0.707 - - 0 - 0.00%
1994-09-19 0 1.790 - 1.790 - - 0 0 - 0.707 - 0.707 - - 0 - -0.56%
1994-09-16 0 1.800 - 1.800 - - 0 0 - 0.711 - 0.711 - - 0 - 0.00%
1994-09-15 0 1.800 - 1.800 - - 0 0 - 0.711 - 0.711 - - 0 - 0.00%
1994-09-14 0 1.800 1.760 - - - 0 0 - 0.711 0.695 - - - 0 - 0.00%
1994-09-13 0 1.800 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
1994-09-12 0 1.800 - 1.800 - - 0 0 - 0.711 - 0.711 - - 0 - -1.10%
1994-09-09 0 1.820 1.820 - 1.820 1.820 40,000 72,800 1.8200 0.718 0.718 - 0.718 0.718 101,324 0.7185 -1.09%
1994-09-08 0 1.840 1.840 1.860 1.805 1.860 142,000 262,210 1.8465 0.726 0.726 0.734 0.713 0.734 359,699 0.7290 -1.08%
1994-09-07 0 1.860 - 1.880 - - 0 0 - 0.734 - 0.742 - - 0 - 0.00%
1994-09-06 0 1.860 - 1.860 - - 0 0 - 0.734 - 0.734 - - 0 - -1.06%
1994-09-05 0 1.880 - 1.880 1.880 1.900 200,000 377,900 1.8895 0.742 - 0.742 0.742 0.750 506,618 0.7459 -1.05%
1994-09-02 0 1.900 1.900 1.920 - - 0 0 - 0.750 0.750 0.758 - - 0 - 0.00%
1994-09-01 0 1.900 1.900 - - - 0 0 - 0.750 0.750 - - - 0 - 0.53%
1994-08-31 0 1.890 1.890 - - - 0 0 - 0.746 0.746 - - - 0 - 0.00%
1994-08-30 0 1.890 - - - - 0 0 - 0.746 - - - - 0 - 0.00%
1994-08-26 0 1.890 - 1.900 - - 0 0 - 0.746 - 0.750 - - 0 - 0.00%
1994-08-25 0 1.890 - 1.900 - - 0 0 - 0.746 - 0.750 - - 0 - 0.00%
1994-08-24 0 1.890 - 1.900 - - 0 0 - 0.746 - 0.750 - - 0 - 0.00%
1994-08-23 0 1.890 - 1.890 - - 0 0 - 0.746 - 0.746 - - 0 - -0.53%
1994-08-22 0 1.900 1.895 1.900 1.900 1.900 410,000 779,000 1.9000 0.750 0.748 0.750 0.750 0.750 1,038,568 0.7501 -4.04%
1994-08-19 0 1.980 - 1.980 - - 0 0 - 0.782 - 0.782 - - 0 - 0.00%
1994-08-18 0 1.980 - 1.980 2.000 2.000 50,000 99,400 1.9880 0.782 - 0.782 0.790 0.790 126,655 0.7848 -2.94%
1994-08-17 0 2.040 - 2.040 - - 0 0 - 0.805 - 0.805 - - 0 - -2.39%
1994-08-16 0 2.090 - 2.090 - - 0 0 - 0.825 - 0.825 - - 0 - -2.79%
1994-08-15 0 2.150 - 2.150 2.150 2.150 16,000 34,400 2.1500 0.849 - 0.849 0.849 0.849 40,529 0.8488 -0.46%
1994-08-12 0 2.160 - 2.160 - - 0 0 - 0.853 - 0.853 - - 0 - -0.92%
1994-08-11 0 2.180 - 2.180 - - 0 0 - 0.861 - 0.861 - - 0 - -1.80%
1994-08-10 0 2.220 - 2.220 - - 0 0 - 0.876 - 0.876 - - 0 - 0.00%
1994-08-09 0 2.220 - 2.220 - - 0 0 - 0.876 - 0.876 - - 0 - 0.00%
1994-08-08 0 2.220 - 2.220 2.220 2.230 200,000 445,000 2.2250 0.876 - 0.876 0.876 0.880 506,618 0.8784 -0.45%
1994-08-05 0 2.230 - - - - 0 0 - 0.880 - - - - 0 - 0.00%
1994-08-04 0 2.230 - 2.200 2.280 2.300 200,000 457,100 2.2855 0.880 - 0.869 0.900 0.908 506,618 0.9023 -3.04%
1994-08-03 0 2.300 2.300 2.340 - - 0 0 - 0.908 0.908 0.924 - - 0 - 0.00%
1994-08-02 0 2.300 - 2.300 - - 0 0 - 0.908 - 0.908 - - 0 - 0.00%
1994-08-01 0 2.300 - 2.300 - - 0 0 - 0.908 - 0.908 - - 0 - 0.00%
1994-07-29 0 2.300 - 2.300 - - 0 0 - 0.908 - 0.908 - - 0 - 0.00%
1994-07-28 0 2.300 - 2.300 - - 0 0 - 0.908 - 0.908 - - 0 - 0.00%
1994-07-27 0 2.300 - 2.300 - - 0 0 - 0.908 - 0.908 - - 0 - 0.00%
1994-07-26 0 2.300 - 2.300 - - 0 0 - 0.908 - 0.908 - - 0 - -4.17%
1994-07-25 0 2.400 2.400 2.450 2.400 2.400 60,000 144,000 2.4000 0.947 0.947 0.967 0.947 0.947 151,986 0.9475 0.00%
1994-07-22 0 2.400 2.400 2.450 2.400 2.400 40,000 96,000 2.4000 0.947 0.947 0.967 0.947 0.947 101,324 0.9475 -2.04%
1994-07-21 0 2.450 2.400 2.450 2.450 2.450 10,000 24,500 2.4500 0.967 0.947 0.967 0.967 0.967 25,331 0.9672 0.00%
1994-07-20 0 2.450 2.420 2.450 2.450 2.450 10,000 24,500 2.4500 0.967 0.955 0.967 0.967 0.967 25,331 0.9672 0.00%
1994-07-19 0 2.450 2.300 2.450 - - 0 0 - 0.967 0.908 0.967 - - 0 - 0.00%
1994-07-18 0 2.450 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1994-07-15 0 2.450 - 2.450 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
1994-07-14 0 2.450 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1994-07-13 0 2.450 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1994-07-12 0 2.450 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1994-07-11 0 2.450 - 2.450 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
1994-07-08 0 2.450 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1994-07-07 0 2.450 - 2.450 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
1994-07-06 0 2.450 - 2.450 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
1994-07-05 0 2.450 - 2.450 2.450 2.450 2,000 4,900 2.4500 0.967 - 0.967 0.967 0.967 5,066 0.9672 0.00%
1994-07-04 0 2.450 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1994-07-01 0 2.450 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1994-06-30 0 2.450 - 2.450 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
1994-06-29 0 2.450 - - - - 0 0 - 0.967 - - - - 0 - 0.00%
1994-06-28 0 2.450 - 2.450 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
1994-06-27 0 2.450 - 2.450 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
1994-06-24 0 2.450 - 2.450 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
1994-06-23 0 2.450 - 2.450 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
1994-06-22 0 2.450 - 2.450 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
1994-06-21 0 2.450 - 2.450 - - 0 0 - 0.967 - 0.967 - - 0 - -1.01%
1994-06-20 0 2.475 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1994-06-17 0 2.475 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1994-06-16 0 2.475 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1994-06-15 0 2.475 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1994-06-10 0 2.475 - - - - 0 0 - 0.977 - - - - 0 - 0.00%
1994-06-09 0 2.475 2.475 - 2.475 2.475 360,000 891,000 2.4750 0.977 0.977 - 0.977 0.977 911,913 0.9771 -1.00%
1994-06-08 0 2.500 - 2.500 - - 0 0 - 0.987 - 0.987 - - 0 - 0.00%
1994-06-07 0 2.500 - 2.500 2.500 2.500 60,000 150,000 2.5000 0.987 - 0.987 0.987 0.987 151,986 0.9869 0.00%
1994-06-06 0 2.500 2.500 - - - 0 0 - 0.987 0.987 - - - 0 - 0.00%
1994-06-03 0 2.500 2.500 2.700 - - 0 0 - 0.987 0.987 1.066 - - 0 - 0.00%
1994-06-02 0 2.500 2.500 2.600 2.500 2.500 60,000 150,000 2.5000 0.987 0.987 1.026 0.987 0.987 151,986 0.9869 0.00%
1994-06-01 0 2.500 2.500 2.650 - - 0 0 - 0.987 0.987 1.046 - - 0 - 0.00%
1994-05-31 0 2.500 2.500 - - - 0 0 - 0.987 0.987 - - - 0 - 0.00%
1994-05-30 0 2.500 2.500 - - - 0 0 - 0.987 0.987 - - - 0 - 0.00%
1994-05-27 0 2.500 2.500 - 2.500 2.500 10,000 25,000 2.5000 0.987 0.987 - 0.987 0.987 25,331 0.9869 0.00%
1994-05-26 0 2.500 2.500 - - - 0 0 - 0.987 0.987 - - - 0 - 0.00%
1994-05-25 0 2.500 2.500 2.700 2.500 2.500 970,000 2,425,000 2.5000 0.987 0.987 1.066 0.987 0.987 2,457,100 0.9869 2.04%
1994-05-24 0 2.450 2.450 2.500 - - 0 0 - 0.967 0.967 0.987 - - 0 - 0.00%
1994-05-23 0 2.450 2.450 - - - 0 0 - 0.967 0.967 - - - 0 - 0.00%
1994-05-20 0 2.450 2.450 2.500 - - 0 0 - 0.967 0.967 0.987 - - 0 - 0.00%
1994-05-19 0 2.450 - 2.650 - - 0 0 - 0.967 - 1.046 - - 0 - 0.00%
1994-05-18 0 2.450 2.450 2.475 2.425 2.450 488,000 1,194,850 2.4485 0.967 0.967 0.977 0.957 0.967 1,236,149 0.9666 1.03%
1994-05-17 0 2.425 2.425 2.500 - - 100,000 245,000 2.4500 0.957 0.957 0.987 - - 253,309 0.9672 0.12%
1994-05-16 0 2.450 2.450 2.625 2.450 2.450 100,000 245,000 2.4500 0.956 0.956 1.024 0.956 0.956 256,238 0.9561 2.08%
1994-05-13 0 2.400 2.400 - - - 0 0 - 0.937 0.937 - - - 0 - 0.00%
1994-05-12 0 2.400 2.400 - - - 0 0 - 0.937 0.937 - - - 0 - 0.00%
1994-05-11 0 2.400 2.400 - - - 0 0 - 0.937 0.937 - - - 0 - 0.00%
1994-05-10 0 2.400 2.400 - 2.400 2.400 30,000 72,000 2.4000 0.937 0.937 - 0.937 0.937 76,871 0.9366 0.00%
1994-05-09 0 2.400 2.400 2.450 - - 0 0 - 0.937 0.937 0.956 - - 0 - 0.00%
1994-05-06 0 2.400 2.400 - - - 0 0 - 0.937 0.937 - - - 0 - 0.00%
1994-05-05 0 2.400 2.375 - 2.400 2.400 100,000 240,000 2.4000 0.937 0.927 - 0.937 0.937 256,238 0.9366 0.00%
1994-05-04 0 2.400 2.400 - 2.400 2.400 20,000 48,000 2.4000 0.937 0.937 - 0.937 0.937 51,248 0.9366 0.00%
1994-05-03 0 2.400 2.400 2.450 2.400 2.400 4,000 9,600 2.4000 0.937 0.937 0.956 0.937 0.937 10,250 0.9366 0.00%
1994-05-02 0 2.400 2.400 2.450 2.400 2.400 28,000 67,200 2.4000 0.937 0.937 0.956 0.937 0.937 71,747 0.9366 0.00%
1994-04-29 0 2.400 2.200 2.400 2.400 2.400 40,000 96,000 2.4000 0.937 0.859 0.937 0.937 0.937 102,495 0.9366 4.35%
1994-04-28 0 2.300 2.300 2.400 2.300 2.300 50,000 115,000 2.3000 0.898 0.898 0.937 0.898 0.898 128,119 0.8976 -4.17%
1994-04-27 0 2.400 - 2.400 2.400 2.400 20,000 48,000 2.4000 0.937 - 0.937 0.937 0.937 51,248 0.9366 0.00%
1994-04-26 0 2.400 - 2.400 - - 940,000 2,256,000 2.4000 0.937 - 0.937 - - 2,408,634 0.9366 0.00%
1994-04-25 0 2.400 2.250 2.450 2.400 2.400 74,000 177,600 2.4000 0.937 0.878 0.956 0.937 0.937 189,616 0.9366 0.00%
1994-04-22 0 2.400 2.300 2.450 2.400 2.450 170,000 415,500 2.4441 0.937 0.898 0.956 0.937 0.956 435,604 0.9538 -2.04%
1994-04-21 0 2.450 2.450 2.525 - - 50,000 122,500 2.4500 0.956 0.956 0.985 - - 128,119 0.9561 0.00%
1994-04-20 0 2.450 2.450 2.500 - - 0 0 - 0.956 0.956 0.976 - - 0 - 0.00%
1994-04-19 0 2.450 2.450 2.500 - - 0 0 - 0.956 0.956 0.976 - - 0 - 0.00%
1994-04-18 0 2.450 2.450 2.550 2.450 2.550 40,000 99,750 2.4938 0.956 0.956 0.995 0.956 0.995 102,495 0.9732 -1.01%
1994-04-15 0 2.475 2.450 2.475 2.475 2.500 320,000 792,500 2.4766 0.966 0.956 0.966 0.966 0.976 819,961 0.9665 -3.88%
1994-04-14 0 2.575 2.475 2.600 2.575 2.575 50,000 128,750 2.5750 1.005 0.966 1.015 1.005 1.005 128,119 1.0049 3.00%
1994-04-13 0 2.500 2.475 2.500 2.500 2.525 100,000 251,000 2.5100 0.976 0.966 0.976 0.976 0.985 256,238 0.9796 3.09%
1994-04-12 0 2.425 2.425 2.500 2.400 2.425 1,000,000 2,402,500 2.4025 0.946 0.946 0.976 0.937 0.946 2,562,377 0.9376 1.04%
1994-04-11 0 2.400 2.400 2.500 - - 0 0 - 0.937 0.937 0.976 - - 0 - 0.00%
1994-04-08 0 2.400 2.400 - - - 320,000 768,000 2.4000 0.937 0.937 - - - 819,961 0.9366 0.00%
1994-04-07 0 2.400 2.400 2.550 2.400 2.400 6,000 14,400 2.4000 0.937 0.937 0.995 0.937 0.937 15,374 0.9366 0.00%
1994-04-06 0 2.400 2.400 2.500 2.400 2.400 68,000 163,200 2.4000 0.937 0.937 0.976 0.937 0.937 174,242 0.9366 0.00%
1994-03-31 0 2.400 - 2.400 - - 0 0 - 0.937 - 0.937 - - 0 - -4.00%
1994-03-30 0 2.500 - 2.500 - - 0 0 - 0.976 - 0.976 - - 0 - -0.99%
1994-03-29 0 2.525 - 2.525 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
1994-03-28 0 2.525 - 2.525 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
1994-03-25 0 2.525 2.525 2.550 2.525 2.525 2,800 6,650 2.3750 0.985 0.985 0.995 0.985 0.985 7,175 0.9269 4.12%
1994-03-24 0 2.425 - 2.500 - - 0 0 - 0.946 - 0.976 - - 0 - 0.00%
1994-03-23 0 2.425 - 2.525 - - 0 0 - 0.946 - 0.985 - - 0 - 0.00%
1994-03-22 0 2.425 - 2.525 - - 0 0 - 0.946 - 0.985 - - 0 - 0.00%
1994-03-21 0 2.425 - 2.525 - - 0 0 - 0.946 - 0.985 - - 0 - 0.00%
1994-03-18 0 2.425 - 2.500 - - 0 0 - 0.946 - 0.976 - - 0 - 0.00%
1994-03-17 0 2.425 - 2.475 - - 0 0 - 0.946 - 0.966 - - 0 - 0.00%
1994-03-16 0 2.425 2.425 2.575 2.425 2.425 19,000 45,950 2.4184 0.946 0.946 1.005 0.946 0.946 48,685 0.9438 -2.02%
1994-03-15 0 2.475 2.475 2.550 2.450 2.475 940,000 2,317,750 2.4657 0.966 0.966 0.995 0.956 0.966 2,408,634 0.9623 1.02%
1994-03-14 0 2.450 - 2.525 - - 0 0 - 0.956 - 0.985 - - 0 - 0.00%
1994-03-11 0 2.450 - 2.450 - - 0 0 - 0.956 - 0.956 - - 0 - -1.01%
1994-03-10 0 2.475 - 2.475 2.500 2.500 2,432,000 5,837,800 2.4004 0.966 - 0.966 0.976 0.976 6,231,700 0.9368 3.12%
1994-03-09 0 2.400 - 2.400 - - 0 0 - 0.937 - 0.937 - - 0 - 0.00%
1994-03-08 0 2.400 - 2.600 - - 0 0 - 0.937 - 1.015 - - 0 - 0.00%
1994-03-07 0 2.400 2.250 2.500 2.375 2.400 182,000 436,750 2.3997 0.937 0.878 0.976 0.927 0.937 466,353 0.9365 0.00%
1994-03-04 0 2.400 2.200 2.400 - - 0 0 - 0.937 0.859 0.937 - - 0 - 0.00%
1994-03-03 0 2.400 - 2.400 - - 0 0 - 0.937 - 0.937 - - 0 - 0.00%
1994-03-02 0 2.400 2.300 2.400 - - 0 0 - 0.937 0.898 0.937 - - 0 - 0.00%
1994-03-01 0 2.400 2.300 2.400 - - 0 0 - 0.937 0.898 0.937 - - 0 - -4.00%
1994-02-28 0 2.500 - 2.550 - - 0 0 - 0.976 - 0.995 - - 0 - 0.00%
1994-02-25 0 2.500 2.300 2.500 - - 0 0 - 0.976 0.898 0.976 - - 0 - 0.00%
1994-02-24 0 2.500 2.500 2.550 2.500 2.550 100,000 254,500 2.5450 0.976 0.976 0.995 0.976 0.995 256,238 0.9932 -3.85%
1994-02-23 0 2.600 2.550 2.600 2.600 2.600 52,000 135,200 2.6000 1.015 0.995 1.015 1.015 1.015 133,244 1.0147 0.00%
1994-02-22 0 2.600 2.550 2.600 - - 0 0 - 1.015 0.995 1.015 - - 0 - 0.00%
1994-02-21 0 2.600 2.575 2.600 - - 0 0 - 1.015 1.005 1.015 - - 0 - -1.89%
1994-02-18 0 2.650 2.650 - - - 0 0 - 1.034 1.034 - - - 0 - 0.95%
1994-02-17 0 2.625 2.625 - - - 0 0 - 1.024 1.024 - - - 0 - 7.14%
1994-02-16 0 2.450 2.450 - - - 0 0 - 0.956 0.956 - - - 0 - 1.03%
1994-02-15 0 2.425 2.425 - - - 0 0 - 0.946 0.946 - - - 0 - 0.00%
1994-02-14 0 2.425 2.425 - - - 0 0 - 0.946 0.946 - - - 0 - 0.00%
1994-02-09 0 2.425 2.425 - 2.425 2.425 2,000 4,850 2.4250 0.946 0.946 - 0.946 0.946 5,125 0.9464 -1.02%
1994-02-08 0 2.450 2.450 - 2.425 2.425 10,400 25,170 2.4202 0.956 0.956 - 0.946 0.946 26,649 0.9445 0.00%
1994-02-07 0 2.450 2.450 2.500 2.450 2.450 48,000 117,600 2.4500 0.956 0.956 0.976 0.956 0.956 122,994 0.9561 0.00%
1994-02-04 0 2.450 2.450 - 2.450 2.450 110,000 269,500 2.4500 0.956 0.956 - 0.956 0.956 281,861 0.9561 -2.00%
1994-02-03 0 2.500 2.475 2.500 - - 0 0 - 0.976 0.966 0.976 - - 0 - -1.96%
1994-02-02 0 2.550 2.450 2.550 2.575 2.575 30,000 77,250 2.5750 0.995 0.956 0.995 1.005 1.005 76,871 1.0049 -0.97%
1994-02-01 0 2.575 2.525 2.600 2.500 2.600 250,000 640,200 2.5608 1.005 0.985 1.015 0.976 1.015 640,594 0.9994 3.00%
1994-01-31 0 2.500 2.500 2.550 2.500 2.550 220,000 555,000 2.5227 0.976 0.976 0.995 0.976 0.995 563,723 0.9845 3.09%
1994-01-28 0 2.425 2.425 - 2.425 2.475 974,000 2,375,050 2.4384 0.946 0.946 - 0.946 0.966 2,495,755 0.9516 2.11%
1994-01-27 0 2.375 2.375 2.400 2.350 2.400 850,000 2,022,750 2.3797 0.927 0.927 0.937 0.917 0.937 2,178,020 0.9287 -1.04%
1994-01-26 0 2.400 - 2.450 2.400 2.400 100,000 240,000 2.4000 0.937 - 0.956 0.937 0.937 256,238 0.9366 -4.95%
1994-01-25 0 2.525 - 2.525 - - 0 0 - 0.985 - 0.985 - - 0 - -1.94%
1994-01-24 0 2.575 - 2.575 2.575 2.575 50,000 128,750 2.5750 1.005 - 1.005 1.005 1.005 128,119 1.0049 -0.96%
1994-01-21 0 2.600 - 2.600 2.600 2.750 350,000 937,000 2.6771 1.015 - 1.015 1.015 1.073 896,832 1.0448 -10.34%
1994-01-20 0 2.900 - 2.900 - - 0 0 - 1.132 - 1.132 - - 0 - -1.69%
1994-01-19 0 2.950 - 2.950 - - 0 0 - 1.151 - 1.151 - - 0 - 0.00%
1994-01-18 0 2.950 - 2.950 - - 0 0 - 1.151 - 1.151 - - 0 - -3.28%
1994-01-17 0 3.050 - 3.050 - - 0 0 - 1.190 - 1.190 - - 0 - -1.61%
1994-01-14 0 3.100 - 3.100 - - 0 0 - 1.210 - 1.210 - - 0 - -0.80%
1994-01-13 0 3.125 - 3.150 - - 0 0 - 1.220 - 1.229 - - 0 - 0.00%
1994-01-12 0 3.125 - 3.125 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
1994-01-11 0 3.125 - 3.125 - - 0 0 - 1.220 - 1.220 - - 0 - -0.79%
1994-01-10 0 3.150 - 3.150 - - 0 0 - 1.229 - 1.229 - - 0 - -3.08%
1994-01-07 0 3.250 - 3.350 - - 0 0 - 1.268 - 1.307 - - 0 - 0.00%
1994-01-06 0 3.250 - 3.300 - - 0 0 - 1.268 - 1.288 - - 0 - 0.00%
1994-01-05 0 3.250 - 3.375 - - 0 0 - 1.268 - 1.317 - - 0 - 0.00%
1994-01-04 0 3.250 3.250 3.375 3.250 3.350 718,000 2,341,700 3.2614 1.268 1.268 1.317 1.268 1.307 1,839,786 1.2728 1.56%
1994-01-03 0 3.200 - 3.200 - - 0 0 - 1.249 - 1.249 - - 0 -

Webb-site Database - Powered By Linux Group

Back to top