Sinopec Beijing Yanhua Petrochemical Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00325  1997-06-25  2005-04-29  2005-05-11
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2005-05-10 1 - - - - - 0 0 - 3.775 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 3.775 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 3.775 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 3.775 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 3.775 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 3.775 - - - - 0 - 0.00%
2005-04-29 0 3.775 3.775 3.800 3.775 3.775 5,196,000 19,614,900 3.7750 3.775 3.775 3.800 3.775 3.775 5,196,000 3.7750 0.00%
2005-04-28 0 3.775 3.775 3.800 3.775 3.800 11,577,000 43,705,650 3.7752 3.775 3.775 3.800 3.775 3.800 11,577,000 3.7752 0.00%
2005-04-27 0 3.775 3.775 3.800 3.775 3.800 5,564,000 21,008,250 3.7757 3.775 3.775 3.800 3.775 3.800 5,564,000 3.7757 0.00%
2005-04-26 0 3.775 3.775 3.800 3.775 3.800 1,848,000 6,978,000 3.7760 3.775 3.775 3.800 3.775 3.800 1,848,000 3.7760 0.00%
2005-04-25 0 3.775 3.775 3.800 3.775 3.800 5,736,000 21,658,750 3.7759 3.775 3.775 3.800 3.775 3.800 5,736,000 3.7759 0.00%
2005-04-22 0 3.775 3.775 3.800 3.775 3.800 7,170,262 27,085,713 3.7775 3.775 3.775 3.800 3.775 3.800 7,170,262 3.7775 0.00%
2005-04-21 0 3.775 3.775 3.800 3.750 3.775 2,492,000 9,400,900 3.7724 3.775 3.775 3.800 3.750 3.775 2,492,000 3.7724 0.00%
2005-04-20 0 3.775 3.775 3.800 3.750 3.800 5,185,000 19,564,725 3.7733 3.775 3.775 3.800 3.750 3.800 5,185,000 3.7733 0.67%
2005-04-19 0 3.750 3.775 3.800 3.750 3.775 2,708,000 10,215,750 3.7724 3.750 3.775 3.800 3.750 3.775 2,708,000 3.7724 -0.66%
2005-04-18 0 3.775 3.775 3.800 3.750 3.775 9,314,300 35,100,995 3.7685 3.775 3.775 3.800 3.750 3.775 9,314,300 3.7685 0.00%
2005-04-15 0 3.775 3.750 3.775 3.750 3.800 44,198,000 166,494,250 3.7670 3.775 3.750 3.775 3.750 3.800 44,198,000 3.7670 0.67%
2005-04-14 0 3.750 3.725 3.750 3.725 3.750 11,124,000 41,438,650 3.7252 3.750 3.725 3.750 3.725 3.750 11,124,000 3.7252 0.67%
2005-04-13 0 3.725 3.725 3.750 3.725 3.725 252,000 938,700 3.7250 3.725 3.725 3.750 3.725 3.725 252,000 3.7250 -0.67%
2005-04-12 0 3.750 3.725 3.750 3.725 3.750 2,920,000 10,881,100 3.7264 3.750 3.725 3.750 3.725 3.750 2,920,000 3.7264 0.00%
2005-04-11 0 3.750 3.725 3.750 3.725 3.750 238,000 887,250 3.7279 3.750 3.725 3.750 3.725 3.750 238,000 3.7279 0.00%
2005-04-08 0 3.750 3.725 3.750 3.725 3.750 996,000 3,710,400 3.7253 3.750 3.725 3.750 3.725 3.750 996,000 3.7253 0.00%
2005-04-07 0 3.750 3.725 3.750 3.725 3.750 1,372,500 5,115,263 3.7270 3.750 3.725 3.750 3.725 3.750 1,372,500 3.7270 0.00%
2005-04-06 0 3.750 3.725 3.750 3.725 3.750 570,000 2,124,700 3.7275 3.750 3.725 3.750 3.725 3.750 570,000 3.7275 0.67%
2005-04-04 0 3.725 3.725 3.750 3.725 3.750 2,542,000 9,469,900 3.7254 3.725 3.725 3.750 3.725 3.750 2,542,000 3.7254 -0.67%
2005-04-01 0 3.750 3.725 3.750 3.700 3.750 824,000 3,066,950 3.7220 3.750 3.725 3.750 3.700 3.750 824,000 3.7220 0.67%
2005-03-31 0 3.725 3.725 3.750 3.700 3.750 1,138,000 4,236,700 3.7229 3.725 3.725 3.750 3.700 3.750 1,138,000 3.7229 0.00%
2005-03-30 0 3.725 3.700 3.725 3.700 3.725 1,262,000 4,694,150 3.7196 3.725 3.700 3.725 3.700 3.725 1,262,000 3.7196 0.00%
2005-03-29 0 3.725 3.700 3.725 3.700 3.725 2,040,000 7,583,900 3.7176 3.725 3.700 3.725 3.700 3.725 2,040,000 3.7176 0.00%
2005-03-24 0 3.725 3.700 3.725 3.700 3.725 10,848,000 40,173,950 3.7034 3.725 3.700 3.725 3.700 3.725 10,848,000 3.7034 0.00%
2005-03-23 0 3.725 3.700 3.725 3.700 3.725 3,924,000 14,552,950 3.7087 3.725 3.700 3.725 3.700 3.725 3,924,000 3.7087 0.68%
2005-03-22 0 3.700 3.700 3.750 3.700 3.750 4,534,000 16,892,800 3.7258 3.700 3.700 3.750 3.700 3.750 4,534,000 3.7258 -1.33%
2005-03-21 0 3.750 3.725 3.750 3.725 3.750 1,818,034 6,780,773 3.7297 3.750 3.725 3.750 3.725 3.750 1,818,034 3.7297 0.67%
2005-03-18 0 3.725 3.725 3.750 3.725 3.725 606,000 2,257,350 3.7250 3.725 3.725 3.750 3.725 3.725 606,000 3.7250 -0.67%
2005-03-17 0 3.750 3.725 3.750 3.725 3.750 3,538,000 13,186,000 3.7270 3.750 3.725 3.750 3.725 3.750 3,538,000 3.7270 0.00%
2005-03-16 0 3.750 3.725 3.750 3.725 3.750 982,000 3,658,500 3.7256 3.750 3.725 3.750 3.725 3.750 982,000 3.7256 0.67%
2005-03-15 0 3.725 3.725 3.750 3.725 3.750 1,972,000 7,345,450 3.7249 3.725 3.725 3.750 3.725 3.750 1,972,000 3.7249 0.00%
2005-03-14 0 3.725 3.725 3.750 3.725 3.750 444,000 1,657,300 3.7327 3.725 3.725 3.750 3.725 3.750 444,000 3.7327 0.00%
2005-03-11 0 3.725 3.725 3.750 3.725 3.750 2,366,000 8,824,750 3.7298 3.725 3.725 3.750 3.725 3.750 2,366,000 3.7298 0.00%
2005-03-10 0 3.725 3.725 3.750 3.725 3.750 7,441,000 27,724,825 3.7260 3.725 3.725 3.750 3.725 3.750 7,441,000 3.7260 0.00%
2005-03-09 0 3.725 3.725 3.750 3.725 3.750 5,382,000 20,054,000 3.7261 3.725 3.725 3.750 3.725 3.750 5,382,000 3.7261 0.00%
2005-03-08 0 3.725 3.725 3.750 3.725 3.775 8,218,000 30,683,700 3.7337 3.725 3.725 3.750 3.725 3.775 8,218,000 3.7337 -0.67%
2005-03-07 0 3.750 3.725 3.750 3.700 3.750 20,018,000 74,618,200 3.7276 3.750 3.725 3.750 3.700 3.750 20,018,000 3.7276 2.04%
2005-03-04 1 - - - - - 0 0 - 3.675 - - - - 0 - 0.00%
2005-03-03 0 3.675 3.675 3.700 3.675 3.700 19,410,000 71,334,200 3.6751 3.675 3.675 3.700 3.675 3.700 19,410,000 3.6751 0.00%
2005-03-02 0 3.675 3.675 3.700 3.675 3.700 5,568,000 20,484,850 3.6790 3.675 3.675 3.700 3.675 3.700 5,568,000 3.6790 0.00%
2005-03-01 0 3.675 3.675 3.700 3.675 3.700 1,334,000 4,927,650 3.6939 3.675 3.675 3.700 3.675 3.700 1,334,000 3.6939 0.00%
2005-02-28 0 3.675 3.675 3.700 3.675 3.725 16,204,000 59,904,700 3.6969 3.675 3.675 3.700 3.675 3.725 16,204,000 3.6969 0.00%
2005-02-25 0 3.675 3.675 3.700 3.675 3.700 9,120,000 33,547,550 3.6785 3.675 3.675 3.700 3.675 3.700 9,120,000 3.6785 0.00%
2005-02-24 0 3.675 3.675 3.700 3.675 3.700 10,348,000 38,040,250 3.6761 3.675 3.675 3.700 3.675 3.700 10,348,000 3.6761 0.00%
2005-02-23 0 3.675 3.675 3.700 3.675 3.700 4,902,000 18,026,500 3.6774 3.675 3.675 3.700 3.675 3.700 4,902,000 3.6774 0.00%
2005-02-22 0 3.675 3.675 3.700 3.675 3.700 22,594,000 83,066,150 3.6765 3.675 3.675 3.700 3.675 3.700 22,594,000 3.6765 0.00%
2005-02-21 0 3.675 3.675 3.700 3.675 3.700 1,502,000 5,550,050 3.6951 3.675 3.675 3.700 3.675 3.700 1,502,000 3.6951 0.00%
2005-02-18 0 3.675 3.675 3.700 3.675 3.700 779,000 2,864,625 3.6773 3.675 3.675 3.700 3.675 3.700 779,000 3.6773 0.00%
2005-02-17 0 3.675 3.675 3.700 3.675 3.675 1,082,052 3,976,283 3.6748 3.675 3.675 3.700 3.675 3.675 1,082,052 3.6748 -0.68%
2005-02-16 0 3.700 3.675 3.700 3.675 3.700 1,008,000 3,715,700 3.6862 3.700 3.675 3.700 3.675 3.700 1,008,000 3.6862 0.00%
2005-02-15 0 3.700 3.675 3.700 3.675 3.700 9,986,000 36,812,050 3.6864 3.700 3.675 3.700 3.675 3.700 9,986,000 3.6864 0.68%
2005-02-14 0 3.675 3.675 3.700 3.675 3.700 9,802,800 36,046,330 3.6771 3.675 3.675 3.700 3.675 3.700 9,802,800 3.6771 0.00%
2005-02-08 0 3.675 3.675 3.700 3.675 3.700 18,162,000 66,758,350 3.6757 3.675 3.675 3.700 3.675 3.700 18,162,000 3.6757 0.00%
2005-02-07 0 3.675 3.675 3.700 3.675 3.700 6,368,000 23,430,350 3.6794 3.675 3.675 3.700 3.675 3.700 6,368,000 3.6794 0.00%
2005-02-04 0 3.675 3.675 3.700 3.675 3.700 720,000 2,646,700 3.6760 3.675 3.675 3.700 3.675 3.700 720,000 3.6760 -0.68%
2005-02-03 0 3.700 3.675 3.700 3.675 3.700 2,018,000 7,437,650 3.6857 3.700 3.675 3.700 3.675 3.700 2,018,000 3.6857 0.68%
2005-02-02 0 3.675 3.675 3.700 3.675 3.700 11,822,000 43,646,750 3.6920 3.675 3.675 3.700 3.675 3.700 11,822,000 3.6920 0.00%
2005-02-01 0 3.675 3.675 3.700 3.675 3.700 2,748,000 10,133,700 3.6877 3.675 3.675 3.700 3.675 3.700 2,748,000 3.6877 0.00%
2005-01-31 0 3.675 3.675 3.700 3.675 3.700 3,034,000 11,189,250 3.6880 3.675 3.675 3.700 3.675 3.700 3,034,000 3.6880 -0.68%
2005-01-28 0 3.700 3.675 3.700 3.675 3.700 1,074,000 3,953,200 3.6808 3.700 3.675 3.700 3.675 3.700 1,074,000 3.6808 0.68%
2005-01-27 0 3.675 3.675 3.700 3.675 3.700 1,692,000 6,239,000 3.6874 3.675 3.675 3.700 3.675 3.700 1,692,000 3.6874 0.00%
2005-01-26 0 3.675 3.675 3.700 3.675 3.700 11,290,000 41,501,650 3.6760 3.675 3.675 3.700 3.675 3.700 11,290,000 3.6760 0.00%
2005-01-25 0 3.675 3.675 3.700 3.675 3.700 24,921,000 91,811,575 3.6841 3.675 3.675 3.700 3.675 3.700 24,921,000 3.6841 0.68%
2005-01-24 0 3.650 3.650 3.675 3.650 3.675 17,556,000 64,495,850 3.6737 3.650 3.650 3.675 3.650 3.675 17,556,000 3.6737 -0.68%
2005-01-21 0 3.675 3.650 3.675 3.650 3.675 20,014,000 73,526,000 3.6737 3.675 3.650 3.675 3.650 3.675 20,014,000 3.6737 0.68%
2005-01-20 0 3.650 3.650 3.675 3.650 3.675 11,830,000 43,195,800 3.6514 3.650 3.650 3.675 3.650 3.675 11,830,000 3.6514 0.00%
2005-01-19 0 3.650 3.650 3.675 3.650 3.675 9,520,000 34,817,750 3.6573 3.650 3.650 3.675 3.650 3.675 9,520,000 3.6573 0.00%
2005-01-18 0 3.650 3.650 3.675 3.650 3.675 6,463,000 23,602,950 3.6520 3.650 3.650 3.675 3.650 3.675 6,463,000 3.6520 0.00%
2005-01-17 0 3.650 3.650 3.675 3.650 3.675 2,358,000 8,619,000 3.6552 3.650 3.650 3.675 3.650 3.675 2,358,000 3.6552 0.00%
2005-01-14 0 3.650 3.650 3.675 3.650 3.675 5,585,415 20,421,265 3.6562 3.650 3.650 3.675 3.650 3.675 5,585,415 3.6562 0.00%
2005-01-13 0 3.650 3.650 3.675 3.650 3.675 10,918,000 39,890,050 3.6536 3.650 3.650 3.675 3.650 3.675 10,918,000 3.6536 0.00%
2005-01-12 0 3.650 3.650 3.675 3.650 3.675 12,174,000 44,448,350 3.6511 3.650 3.650 3.675 3.650 3.675 12,174,000 3.6511 0.00%
2005-01-11 0 3.650 3.650 3.675 3.650 3.675 4,086,000 14,928,750 3.6536 3.650 3.650 3.675 3.650 3.675 4,086,000 3.6536 0.00%
2005-01-10 0 3.650 3.650 3.675 3.650 3.675 4,804,000 17,564,000 3.6561 3.650 3.650 3.675 3.650 3.675 4,804,000 3.6561 0.00%
2005-01-07 0 3.650 3.650 3.675 3.650 3.675 24,780,000 90,497,000 3.6520 3.650 3.650 3.675 3.650 3.675 24,780,000 3.6520 0.00%
2005-01-06 0 3.650 3.650 3.675 3.650 3.675 11,638,000 42,488,750 3.6509 3.650 3.650 3.675 3.650 3.675 11,638,000 3.6509 -0.68%
2005-01-05 0 3.675 3.650 3.675 3.650 3.675 33,770,000 123,547,050 3.6585 3.675 3.650 3.675 3.650 3.675 33,770,000 3.6585 0.00%
2005-01-04 0 3.675 3.650 3.675 3.625 3.675 55,932,000 204,233,900 3.6515 3.675 3.650 3.675 3.625 3.675 55,932,000 3.6515 0.68%
2005-01-03 0 3.650 3.650 3.675 3.650 3.675 55,642,000 203,102,050 3.6502 3.650 3.650 3.675 3.650 3.675 55,642,000 3.6502 -0.68%
2004-12-31 0 3.675 3.650 3.675 3.650 3.675 26,540,000 97,030,300 3.6560 3.675 3.650 3.675 3.650 3.675 26,540,000 3.6560 0.68%
2004-12-30 0 3.650 3.650 3.675 3.650 3.750 153,208,000 565,520,175 3.6912 3.650 3.650 3.675 3.650 3.750 153,208,000 3.6912 6.57%
2004-12-29 1 - - - - - 0 0 - 3.425 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 3.425 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 3.425 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 3.425 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 3.425 - - - - 0 - 0.00%
2004-12-21 0 3.425 3.400 3.425 3.250 3.475 63,070,800 214,751,780 3.4049 3.425 3.400 3.425 3.250 3.475 63,070,800 3.4049 5.38%
2004-12-20 0 3.250 3.225 3.250 3.175 3.250 8,708,000 28,023,600 3.2181 3.250 3.225 3.250 3.175 3.250 8,708,000 3.2181 0.00%
2004-12-17 0 3.250 3.225 3.250 3.200 3.275 10,606,000 34,323,900 3.2363 3.250 3.225 3.250 3.200 3.275 10,606,000 3.2363 0.00%
2004-12-16 0 3.250 3.225 3.250 3.200 3.325 32,094,000 104,699,650 3.2623 3.250 3.225 3.250 3.200 3.325 32,094,000 3.2623 0.78%
2004-12-15 0 3.225 3.200 3.225 3.150 3.225 26,550,000 84,705,350 3.1904 3.225 3.200 3.225 3.150 3.225 26,550,000 3.1904 0.00%
2004-12-14 0 3.225 3.225 3.250 3.200 3.275 26,272,000 84,920,650 3.2324 3.225 3.225 3.250 3.200 3.275 26,272,000 3.2324 0.78%
2004-12-13 0 3.200 3.175 3.200 3.075 3.225 32,568,000 103,151,960 3.1673 3.200 3.175 3.200 3.075 3.225 32,568,000 3.1673 2.40%
2004-12-10 0 3.125 3.100 3.125 3.075 3.175 30,478,250 95,370,006 3.1291 3.125 3.100 3.125 3.075 3.175 30,478,250 3.1291 0.00%
2004-12-09 0 3.125 3.125 3.150 2.925 3.150 70,380,000 214,669,000 3.0501 3.125 3.125 3.150 2.925 3.150 70,380,000 3.0501 6.84%
2004-12-08 0 2.925 2.900 2.925 2.925 2.975 14,640,000 43,328,850 2.9596 2.925 2.900 2.925 2.925 2.975 14,640,000 2.9596 -2.50%
2004-12-07 0 3.000 2.975 3.000 2.950 3.050 14,152,000 42,781,250 3.0230 3.000 2.975 3.000 2.950 3.050 14,152,000 3.0230 -0.83%
2004-12-06 0 3.025 3.000 3.025 2.875 3.025 25,090,000 74,063,500 2.9519 3.025 3.000 3.025 2.875 3.025 25,090,000 2.9519 4.31%
2004-12-03 0 2.900 2.875 2.900 2.875 2.975 21,702,000 63,360,050 2.9195 2.900 2.875 2.900 2.875 2.975 21,702,000 2.9195 -3.33%
2004-12-02 0 3.000 2.975 3.000 2.950 3.000 13,538,000 40,289,650 2.9760 3.000 2.975 3.000 2.950 3.000 13,538,000 2.9760 1.69%
2004-12-01 0 2.950 2.950 2.975 2.900 2.975 13,728,000 40,335,200 2.9382 2.950 2.950 2.975 2.900 2.975 13,728,000 2.9382 -0.84%
2004-11-30 0 2.975 2.950 2.975 2.950 3.050 12,230,000 36,619,500 2.9942 2.975 2.950 2.975 2.950 3.050 12,230,000 2.9942 -1.65%
2004-11-29 0 3.025 3.025 3.050 3.025 3.100 11,773,415 36,038,016 3.0610 3.025 3.025 3.050 3.025 3.100 11,773,415 3.0610 0.00%
2004-11-26 0 3.025 3.000 3.025 2.975 3.075 19,088,000 57,848,550 3.0306 3.025 3.000 3.025 2.975 3.075 19,088,000 3.0306 0.83%
2004-11-25 0 3.000 2.975 3.000 2.950 3.075 15,408,000 46,377,900 3.0100 3.000 2.975 3.000 2.950 3.075 15,408,000 3.0100 -2.44%
2004-11-24 0 3.075 3.050 3.075 3.050 3.150 15,634,000 48,287,000 3.0886 3.075 3.050 3.075 3.050 3.150 15,634,000 3.0886 -1.60%
2004-11-23 0 3.125 3.100 3.125 3.050 3.125 34,966,000 107,979,000 3.0881 3.125 3.100 3.125 3.050 3.125 34,966,000 3.0881 3.31%
2004-11-22 0 3.025 3.000 3.025 2.925 3.025 22,392,000 66,472,450 2.9686 3.025 3.000 3.025 2.925 3.025 22,392,000 2.9686 0.00%
2004-11-19 0 3.025 3.000 3.025 2.975 3.100 16,326,000 49,191,250 3.0131 3.025 3.000 3.025 2.975 3.100 16,326,000 3.0131 -1.63%
2004-11-18 0 3.075 3.050 3.075 3.025 3.125 22,612,000 69,606,400 3.0783 3.075 3.050 3.075 3.025 3.125 22,612,000 3.0783 1.65%
2004-11-17 0 3.025 3.000 3.025 3.000 3.075 14,638,000 44,362,500 3.0306 3.025 3.000 3.025 3.000 3.075 14,638,000 3.0306 0.83%
2004-11-16 0 3.000 3.000 3.025 2.975 3.100 45,440,000 138,416,200 3.0461 3.000 3.000 3.025 2.975 3.100 45,440,000 3.0461 0.00%
2004-11-15 0 3.000 2.975 3.000 2.900 3.025 29,414,000 87,719,150 2.9822 3.000 2.975 3.000 2.900 3.025 29,414,000 2.9822 2.56%
2004-11-12 0 2.925 2.900 2.925 2.875 2.975 18,180,000 53,186,400 2.9255 2.925 2.900 2.925 2.875 2.975 18,180,000 2.9255 0.00%
2004-11-11 0 2.925 2.925 2.950 2.900 2.975 17,258,000 50,645,150 2.9346 2.925 2.925 2.950 2.900 2.975 17,258,000 2.9346 0.00%
2004-11-10 0 2.925 2.900 2.925 2.850 2.925 21,384,000 61,806,650 2.8903 2.925 2.900 2.925 2.850 2.925 21,384,000 2.8903 2.63%
2004-11-09 0 2.850 2.825 2.850 2.800 2.850 9,098,000 25,782,400 2.8339 2.850 2.825 2.850 2.800 2.850 9,098,000 2.8339 1.79%
2004-11-08 0 2.800 2.800 2.825 2.775 2.925 19,438,000 54,947,100 2.8268 2.800 2.800 2.825 2.775 2.925 19,438,000 2.8268 -3.45%
2004-11-05 0 2.900 2.875 2.900 2.875 2.975 13,994,000 40,662,482 2.9057 2.900 2.875 2.900 2.875 2.975 13,994,000 2.9057 -0.85%
2004-11-04 0 2.925 2.900 2.925 2.900 3.000 16,308,000 48,027,750 2.9450 2.925 2.900 2.925 2.900 3.000 16,308,000 2.9450 0.00%
2004-11-03 0 2.925 2.900 2.925 2.850 2.925 12,594,000 36,428,800 2.8926 2.925 2.900 2.925 2.850 2.925 12,594,000 2.8926 1.74%
2004-11-02 0 2.875 2.875 2.900 2.850 2.900 9,336,000 26,779,300 2.8684 2.875 2.875 2.900 2.850 2.900 9,336,000 2.8684 1.77%
2004-11-01 0 2.825 2.800 2.825 2.800 2.850 6,550,000 18,471,700 2.8201 2.825 2.800 2.825 2.800 2.850 6,550,000 2.8201 0.00%
2004-10-29 0 2.825 2.800 2.825 2.800 2.900 34,366,000 98,442,100 2.8645 2.825 2.800 2.825 2.800 2.900 34,366,000 2.8645 -6.61%
2004-10-28 0 3.025 3.025 3.050 2.950 3.050 15,117,049 45,533,566 3.0121 3.025 3.025 3.050 2.950 3.050 15,117,049 3.0121 3.42%
2004-10-27 0 2.925 2.900 2.925 2.925 3.000 10,772,000 31,775,800 2.9499 2.925 2.900 2.925 2.925 3.000 10,772,000 2.9499 0.00%
2004-10-26 0 2.925 2.900 2.925 2.875 2.975 16,731,976 48,667,930 2.9087 2.925 2.900 2.925 2.875 2.975 16,731,976 2.9087 0.00%
2004-10-25 0 2.925 2.925 2.950 2.875 3.025 17,862,000 52,637,000 2.9469 2.925 2.925 2.950 2.875 3.025 17,862,000 2.9469 -1.68%
2004-10-21 0 2.975 2.950 2.975 2.925 3.075 16,656,000 49,927,800 2.9976 2.975 2.950 2.975 2.925 3.075 16,656,000 2.9976 -3.25%
2004-10-20 0 3.075 3.050 3.075 3.050 3.150 18,110,000 55,933,900 3.0886 3.075 3.050 3.075 3.050 3.150 18,110,000 3.0886 -3.15%
2004-10-19 0 3.175 3.175 3.200 3.050 3.175 17,408,000 54,291,550 3.1188 3.175 3.175 3.200 3.050 3.175 17,408,000 3.1188 2.42%
2004-10-18 0 3.100 3.100 3.125 3.100 3.225 13,472,000 42,554,000 3.1587 3.100 3.100 3.125 3.100 3.225 13,472,000 3.1587 -3.88%
2004-10-15 0 3.225 3.200 3.250 3.125 3.250 10,986,000 35,173,800 3.2017 3.225 3.200 3.250 3.125 3.250 10,986,000 3.2017 1.57%
2004-10-14 0 3.175 3.150 3.175 3.050 3.325 45,535,000 146,164,500 3.2099 3.175 3.150 3.175 3.050 3.325 45,535,000 3.2099 0.00%
2004-10-13 0 3.175 3.150 3.175 3.125 3.275 25,630,000 81,520,400 3.1807 3.175 3.150 3.175 3.125 3.275 25,630,000 3.1807 -2.31%
2004-10-12 0 3.250 3.225 3.250 3.225 3.300 22,882,000 74,561,100 3.2585 3.250 3.225 3.250 3.225 3.300 22,882,000 3.2585 0.00%
2004-10-11 0 3.250 3.250 3.275 3.125 3.300 31,832,000 103,060,250 3.2376 3.250 3.250 3.275 3.125 3.300 31,832,000 3.2376 3.17%
2004-10-08 0 3.150 3.150 3.175 3.050 3.225 23,217,000 73,231,175 3.1542 3.150 3.150 3.175 3.050 3.225 23,217,000 3.1542 -2.33%
2004-10-07 0 3.225 3.200 3.225 3.125 3.250 16,486,000 52,480,800 3.1834 3.225 3.200 3.225 3.125 3.250 16,486,000 3.1834 2.38%
2004-10-06 0 3.150 3.150 3.175 3.125 3.225 14,211,000 45,052,450 3.1703 3.150 3.150 3.175 3.125 3.225 14,211,000 3.1703 -0.79%
2004-10-05 0 3.175 3.175 3.200 3.150 3.250 17,381,000 55,455,175 3.1906 3.175 3.175 3.200 3.150 3.250 17,381,000 3.1906 0.00%
2004-10-04 0 3.175 3.175 3.200 3.175 3.250 23,438,814 75,232,464 3.2097 3.175 3.175 3.200 3.175 3.250 23,438,814 3.2097 0.79%
2004-09-30 0 3.150 3.125 3.150 3.100 3.175 20,677,000 64,895,375 3.1385 3.150 3.125 3.150 3.100 3.175 20,677,000 3.1385 0.80%
2004-09-28 0 3.125 3.100 3.125 3.050 3.150 27,301,000 84,853,125 3.1081 3.125 3.100 3.125 3.050 3.150 27,301,000 3.1081 0.00%
2004-09-27 0 3.125 3.100 3.125 2.950 3.125 18,417,976 56,259,629 3.0546 3.125 3.100 3.125 2.950 3.125 18,417,976 3.0546 4.17%
2004-09-24 0 3.000 2.975 3.000 2.950 3.125 29,754,000 89,715,900 3.0153 3.000 2.975 3.000 2.950 3.125 29,754,000 3.0153 -3.23%
2004-09-23 0 3.100 3.075 3.100 2.925 3.100 23,554,000 71,287,250 3.0265 3.100 3.075 3.100 2.925 3.100 23,554,000 3.0265 3.33%
2004-09-22 0 3.000 2.975 3.000 2.950 3.100 32,540,000 98,863,200 3.0382 3.000 2.975 3.000 2.950 3.100 32,540,000 3.0382 -2.44%
2004-09-21 0 3.075 3.050 3.075 3.025 3.125 26,858,000 82,813,450 3.0834 3.075 3.050 3.075 3.025 3.125 26,858,000 3.0834 -1.60%
2004-09-20 0 3.125 3.100 3.125 2.950 3.125 62,332,000 190,303,900 3.0531 3.125 3.100 3.125 2.950 3.125 62,332,000 3.0531 4.17%
2004-09-17 0 3.000 2.975 3.000 2.825 3.000 99,006,000 290,820,350 2.9374 3.000 2.975 3.000 2.825 3.000 99,006,000 2.9374 5.26%
2004-09-16 0 2.850 2.825 2.850 2.650 2.850 53,860,000 149,096,600 2.7682 2.850 2.825 2.850 2.650 2.850 53,860,000 2.7682 6.54%
2004-09-15 0 2.675 2.650 2.675 2.625 2.675 19,595,000 51,807,075 2.6439 2.675 2.650 2.675 2.625 2.675 19,595,000 2.6439 0.94%
2004-09-14 0 2.650 2.625 2.650 2.600 2.700 20,373,000 54,037,750 2.6524 2.650 2.625 2.650 2.600 2.700 20,373,000 2.6524 0.00%
2004-09-13 0 2.650 2.625 2.650 2.625 2.700 10,668,000 28,345,900 2.6571 2.650 2.625 2.650 2.625 2.700 10,668,000 2.6571 -1.85%
2004-09-10 0 2.700 2.675 2.700 2.625 2.700 12,288,000 32,841,050 2.6726 2.700 2.675 2.700 2.625 2.700 12,288,000 2.6726 1.89%
2004-09-09 0 2.650 2.625 2.650 2.650 2.725 15,592,000 41,918,750 2.6885 2.650 2.625 2.650 2.650 2.725 15,592,000 2.6885 -2.75%
2004-09-08 0 2.725 2.725 2.750 2.675 2.800 38,678,000 105,989,150 2.7403 2.725 2.725 2.750 2.675 2.800 38,678,000 2.7403 1.87%
2004-09-07 0 2.675 2.675 2.700 2.625 2.700 14,278,000 37,919,700 2.6558 2.675 2.675 2.700 2.625 2.700 14,278,000 2.6558 0.94%
2004-09-06 0 2.650 2.625 2.650 2.550 2.650 13,865,000 36,213,181 2.6118 2.650 2.625 2.650 2.550 2.650 13,865,000 2.6118 3.92%
2004-09-03 0 2.550 2.550 2.575 2.550 2.675 27,354,000 70,813,250 2.5888 2.550 2.550 2.575 2.550 2.675 27,354,000 2.5888 -3.77%
2004-09-02 0 2.650 2.625 2.650 2.625 2.700 16,562,000 44,150,300 2.6658 2.650 2.625 2.650 2.625 2.700 16,562,000 2.6658 -1.85%
2004-09-01 0 2.700 2.675 2.700 2.675 2.750 24,630,000 66,439,800 2.6975 2.700 2.675 2.700 2.675 2.750 24,630,000 2.6975 0.00%
2004-08-31 0 2.700 2.675 2.700 2.625 2.750 18,696,000 49,999,668 2.6744 2.700 2.675 2.700 2.625 2.750 18,696,000 2.6744 1.89%
2004-08-30 0 2.650 2.625 2.650 2.625 2.725 23,128,000 61,444,000 2.6567 2.650 2.625 2.650 2.625 2.725 23,128,000 2.6567 -1.85%
2004-08-27 0 2.700 2.675 2.700 2.650 2.800 20,836,000 56,499,250 2.7116 2.700 2.675 2.700 2.650 2.800 20,836,000 2.7116 -2.70%
2004-08-26 0 2.775 2.750 2.775 2.700 2.825 20,458,000 56,741,000 2.7735 2.775 2.750 2.775 2.700 2.825 20,458,000 2.7735 0.91%
2004-08-25 0 2.750 2.725 2.750 2.675 2.800 34,516,000 94,508,200 2.7381 2.750 2.725 2.750 2.675 2.800 34,516,000 2.7381 0.00%
2004-08-24 0 2.750 2.725 2.750 2.575 2.750 30,028,000 80,792,750 2.6906 2.750 2.725 2.750 2.575 2.750 30,028,000 2.6906 4.76%
2004-08-23 0 2.625 2.625 2.650 2.600 2.775 36,956,000 100,120,500 2.7092 2.625 2.625 2.650 2.600 2.775 36,956,000 2.7092 -1.87%
2004-08-20 0 2.675 2.650 2.700 2.625 2.725 11,681,000 31,199,600 2.6710 2.675 2.650 2.700 2.625 2.725 11,681,000 2.6710 0.00%
2004-08-19 0 2.675 2.675 2.700 2.600 2.700 15,576,000 41,427,850 2.6597 2.675 2.675 2.700 2.600 2.700 15,576,000 2.6597 4.90%
2004-08-18 0 2.550 2.550 2.575 2.475 2.600 13,734,000 34,865,150 2.5386 2.550 2.550 2.575 2.475 2.600 13,734,000 2.5386 3.03%
2004-08-17 0 2.475 2.450 2.475 2.450 2.550 9,524,000 23,843,950 2.5036 2.475 2.450 2.475 2.450 2.550 9,524,000 2.5036 0.00%
2004-08-16 0 2.475 2.475 2.500 2.450 2.550 8,344,000 20,822,750 2.4955 2.475 2.475 2.500 2.450 2.550 8,344,000 2.4955 -1.00%
2004-08-13 0 2.500 2.500 2.525 2.475 2.550 21,194,000 53,289,400 2.5144 2.500 2.500 2.525 2.475 2.550 21,194,000 2.5144 -2.91%
2004-08-12 0 2.575 2.550 2.575 2.425 2.575 29,424,000 73,612,000 2.5018 2.575 2.550 2.575 2.425 2.575 29,424,000 2.5018 3.00%
2004-08-11 0 2.500 2.500 2.525 2.475 2.725 28,950,000 73,926,050 2.5536 2.500 2.500 2.525 2.475 2.725 28,950,000 2.5536 -6.54%
2004-08-10 0 2.675 2.650 2.675 2.650 2.825 23,417,000 63,579,850 2.7151 2.675 2.650 2.675 2.650 2.825 23,417,000 2.7151 -5.31%
2004-08-09 0 2.825 2.800 2.825 2.775 2.900 8,402,000 23,963,500 2.8521 2.825 2.800 2.825 2.775 2.900 8,402,000 2.8521 -0.88%
2004-08-06 0 2.850 2.850 2.875 2.825 2.875 4,008,000 11,432,550 2.8524 2.850 2.850 2.875 2.825 2.875 4,008,000 2.8524 -1.72%
2004-08-05 0 2.900 2.875 2.900 2.825 2.925 9,154,000 26,255,900 2.8682 2.900 2.875 2.900 2.825 2.925 9,154,000 2.8682 2.65%
2004-08-04 0 2.825 2.800 2.825 2.725 2.825 15,336,000 42,261,950 2.7557 2.825 2.800 2.825 2.725 2.825 15,336,000 2.7557 0.00%
2004-08-03 0 2.825 2.825 2.850 2.800 2.925 13,326,000 37,827,250 2.8386 2.825 2.825 2.850 2.800 2.925 13,326,000 2.8386 -2.59%
2004-08-02 0 2.900 2.875 2.900 2.850 2.925 14,562,000 42,129,850 2.8931 2.900 2.875 2.900 2.850 2.925 14,562,000 2.8931 1.75%
2004-07-30 0 2.850 2.850 2.875 2.850 2.900 9,804,000 28,276,500 2.8842 2.850 2.850 2.875 2.850 2.900 9,804,000 2.8842 0.00%
2004-07-29 0 2.850 2.825 2.850 2.750 2.875 9,017,200 25,349,490 2.8112 2.850 2.825 2.850 2.750 2.875 9,017,200 2.8112 0.88%
2004-07-28 0 2.825 2.800 2.825 2.775 2.875 9,477,000 26,666,475 2.8138 2.825 2.800 2.825 2.775 2.875 9,477,000 2.8138 0.00%
2004-07-27 0 2.825 2.825 2.850 2.800 2.900 7,624,000 21,650,750 2.8398 2.825 2.825 2.850 2.800 2.900 7,624,000 2.8398 -0.88%
2004-07-26 0 2.850 2.850 2.875 2.800 2.875 9,898,000 28,074,900 2.8364 2.850 2.850 2.875 2.800 2.875 9,898,000 2.8364 -1.72%
2004-07-23 0 2.900 2.900 2.925 2.800 2.900 14,834,000 42,294,750 2.8512 2.900 2.900 2.925 2.800 2.900 14,834,000 2.8512 0.87%
2004-07-22 0 2.875 2.850 2.875 2.775 2.875 26,955,600 76,703,360 2.8455 2.875 2.850 2.875 2.775 2.875 26,955,600 2.8455 1.77%
2004-07-21 0 2.825 2.825 2.850 2.825 2.900 18,790,000 53,441,850 2.8442 2.825 2.825 2.850 2.825 2.900 18,790,000 2.8442 0.00%
2004-07-20 0 2.825 2.800 2.825 2.725 2.825 17,368,000 48,155,600 2.7727 2.825 2.800 2.825 2.725 2.825 17,368,000 2.7727 0.89%
2004-07-19 0 2.800 2.775 2.800 2.675 2.800 22,236,000 61,222,350 2.7533 2.800 2.775 2.800 2.675 2.800 22,236,000 2.7533 3.70%
2004-07-16 0 2.700 2.700 2.725 2.575 2.725 17,528,000 47,060,850 2.6849 2.700 2.700 2.725 2.575 2.725 17,528,000 2.6849 2.86%
2004-07-15 0 2.625 2.600 2.625 2.525 2.625 12,318,000 31,858,200 2.5863 2.625 2.600 2.625 2.525 2.625 12,318,000 2.5863 3.96%
2004-07-14 0 2.525 2.525 2.550 2.500 2.625 9,060,000 23,233,850 2.5644 2.525 2.525 2.550 2.500 2.625 9,060,000 2.5644 -1.94%
2004-07-13 0 2.575 2.550 2.575 2.425 2.600 14,238,000 35,963,500 2.5259 2.575 2.550 2.575 2.425 2.600 14,238,000 2.5259 3.00%
2004-07-12 0 2.500 2.500 2.525 2.475 2.600 6,280,000 15,840,650 2.5224 2.500 2.500 2.525 2.475 2.600 6,280,000 2.5224 -2.91%
2004-07-09 0 2.575 2.550 2.575 2.500 2.600 16,767,000 42,806,200 2.5530 2.575 2.550 2.575 2.500 2.600 16,767,000 2.5530 0.98%
2004-07-08 0 2.550 2.525 2.550 2.525 2.650 14,241,000 36,752,775 2.5808 2.550 2.525 2.550 2.525 2.650 14,241,000 2.5808 -2.86%
2004-07-07 0 2.625 2.625 2.650 2.625 2.700 17,118,000 45,331,750 2.6482 2.625 2.625 2.650 2.625 2.700 17,118,000 2.6482 -1.87%
2004-07-06 0 2.675 2.675 2.700 2.650 2.725 21,756,000 58,631,600 2.6950 2.675 2.675 2.700 2.650 2.725 21,756,000 2.6950 0.00%
2004-07-05 0 2.675 2.675 2.700 2.600 2.750 25,004,000 67,122,050 2.6845 2.675 2.675 2.700 2.600 2.750 25,004,000 2.6845 0.00%
2004-07-02 0 2.675 2.650 2.675 2.425 2.675 24,130,000 62,349,450 2.5839 2.675 2.650 2.675 2.425 2.675 24,130,000 2.5839 5.94%
2004-06-30 0 2.525 2.525 2.550 2.475 2.575 25,422,000 64,446,250 2.5351 2.525 2.525 2.550 2.475 2.575 25,422,000 2.5351 3.06%
2004-06-29 0 2.450 2.425 2.450 2.400 2.475 12,192,000 29,645,650 2.4316 2.450 2.425 2.450 2.400 2.475 12,192,000 2.4316 -1.01%
2004-06-28 0 2.475 2.450 2.475 2.375 2.500 26,046,000 63,859,900 2.4518 2.475 2.450 2.475 2.375 2.500 26,046,000 2.4518 4.21%
2004-06-25 0 2.375 2.375 2.400 2.350 2.500 27,812,000 67,575,600 2.4297 2.375 2.375 2.400 2.350 2.500 27,812,000 2.4297 -2.06%
2004-06-24 0 2.425 2.400 2.425 2.275 2.425 21,650,000 50,997,550 2.3555 2.425 2.400 2.425 2.275 2.425 21,650,000 2.3555 8.99%
2004-06-23 0 2.225 2.225 2.250 2.075 2.250 17,668,000 38,456,600 2.1766 2.225 2.225 2.250 2.075 2.250 17,668,000 2.1766 5.95%
2004-06-21 0 2.100 2.075 2.100 2.075 2.225 21,375,000 45,460,525 2.1268 2.100 2.075 2.100 2.075 2.225 21,375,000 2.1268 -3.45%
2004-06-18 0 2.175 2.150 2.175 2.025 2.175 23,515,000 49,847,425 2.1198 2.175 2.150 2.175 2.025 2.175 23,515,000 2.1198 -3.33%
2004-06-17 0 2.250 2.225 2.250 2.200 2.350 11,000,000 24,966,550 2.2697 2.250 2.225 2.250 2.200 2.350 11,000,000 2.2697 -3.23%
2004-06-16 0 2.325 2.325 2.350 2.300 2.450 9,796,000 23,140,700 2.3623 2.325 2.325 2.350 2.300 2.450 9,796,000 2.3623 -2.11%
2004-06-15 0 2.375 2.375 2.400 2.325 2.400 11,930,000 28,294,550 2.3717 2.375 2.375 2.400 2.325 2.400 11,930,000 2.3717 -1.04%
2004-06-14 0 2.400 2.400 2.425 2.375 2.525 23,692,000 57,696,550 2.4353 2.400 2.400 2.425 2.375 2.525 23,692,000 2.4353 -4.00%
2004-06-11 0 2.500 2.475 2.500 2.425 2.525 19,940,000 49,250,650 2.4699 2.500 2.475 2.500 2.425 2.525 19,940,000 2.4699 4.17%
2004-06-10 0 2.400 2.375 2.400 2.325 2.425 15,364,541 36,653,531 2.3856 2.400 2.375 2.400 2.325 2.425 15,364,541 2.3856 0.00%
2004-06-09 0 2.400 2.375 2.400 2.375 2.475 13,930,000 33,899,850 2.4336 2.400 2.375 2.400 2.375 2.475 13,930,000 2.4336 -1.03%
2004-06-08 0 2.425 2.425 2.450 2.325 2.475 35,396,000 85,974,600 2.4289 2.425 2.425 2.450 2.325 2.475 35,396,000 2.4289 2.11%
2004-06-07 0 2.375 2.350 2.375 2.325 2.400 18,284,000 43,161,550 2.3606 2.375 2.350 2.375 2.325 2.400 18,284,000 2.3606 5.56%
2004-06-04 0 2.250 2.250 2.275 2.200 2.300 16,014,000 35,967,800 2.2460 2.250 2.250 2.275 2.200 2.300 16,014,000 2.2460 2.27%
2004-06-03 0 2.200 2.200 2.225 2.175 2.375 35,620,000 80,861,300 2.2701 2.200 2.200 2.225 2.175 2.375 35,620,000 2.2701 -5.38%
2004-06-02 0 2.325 2.325 2.350 2.250 2.375 28,448,000 66,363,300 2.3328 2.325 2.325 2.350 2.250 2.375 28,448,000 2.3328 4.49%
2004-06-01 0 2.225 2.225 2.250 2.200 2.425 34,654,000 80,816,750 2.3321 2.225 2.225 2.250 2.200 2.425 34,654,000 2.3321 0.00%
2004-05-31 0 2.225 2.225 2.250 2.125 2.250 17,754,494 38,952,663 2.1940 2.225 2.225 2.250 2.125 2.250 17,754,494 2.1940 0.00%
2004-05-28 0 2.225 2.200 2.225 2.200 2.325 56,923,941 128,718,394 2.2612 2.225 2.200 2.225 2.200 2.325 56,923,941 2.2612 2.30%
2004-05-27 0 2.175 2.175 2.200 2.050 2.200 50,458,000 106,701,500 2.1147 2.175 2.175 2.200 2.050 2.200 50,458,000 2.1147 9.30%
2004-05-25 0 1.990 1.980 1.990 1.960 2.050 31,901,000 63,650,360 1.9952 1.990 1.980 1.990 1.960 2.050 31,901,000 1.9952 -2.93%
2004-05-24 0 2.050 2.025 2.050 1.940 2.050 58,338,000 116,995,600 2.0055 2.050 2.025 2.050 1.940 2.050 58,338,000 2.0055 3.54%
2004-05-21 0 1.980 1.970 1.980 1.800 2.025 52,675,000 100,418,030 1.9064 1.980 1.970 1.980 1.800 2.025 52,675,000 1.9064 10.00%
2004-05-20 0 1.800 1.790 1.810 1.750 1.870 43,503,000 78,638,990 1.8077 1.800 1.790 1.810 1.750 1.870 43,503,000 1.8077 0.56%
2004-05-19 0 1.790 1.790 1.800 1.720 1.820 62,573,000 111,304,840 1.7788 1.790 1.790 1.800 1.720 1.820 62,573,000 1.7788 4.68%
2004-05-18 0 1.710 1.710 1.720 1.570 1.710 64,166,000 105,318,160 1.6413 1.710 1.710 1.720 1.570 1.710 64,166,000 1.6413 8.23%
2004-05-17 0 1.580 1.570 1.580 1.520 1.600 47,313,000 74,013,520 1.5643 1.580 1.570 1.580 1.520 1.600 47,313,000 1.5643 -0.19%
2004-05-14 0 1.630 1.630 1.640 1.600 1.870 45,132,000 76,028,370 1.6846 1.583 1.583 1.593 1.554 1.816 46,472,577 1.6360 -11.89%
2004-05-13 0 1.850 1.850 1.860 1.830 1.980 25,223,000 47,386,170 1.8787 1.797 1.797 1.806 1.777 1.923 25,972,211 1.8245 -5.61%
2004-05-12 0 1.960 1.960 1.970 1.950 2.025 40,494,000 79,836,612 1.9716 1.903 1.903 1.913 1.894 1.967 41,696,812 1.9147 1.03%
2004-05-11 0 1.940 1.910 1.940 1.850 1.940 25,666,000 48,793,200 1.9011 1.884 1.855 1.884 1.797 1.884 26,428,369 1.8462 5.43%
2004-05-10 0 1.840 1.840 1.850 1.830 2.050 35,294,000 67,039,620 1.8995 1.787 1.787 1.797 1.777 1.991 36,342,354 1.8447 -13.41%
2004-05-07 0 2.125 2.125 2.150 2.100 2.175 18,665,000 39,824,475 2.1336 2.064 2.064 2.088 2.039 2.112 19,219,415 2.0721 -3.41%
2004-05-06 0 2.200 2.200 2.225 2.175 2.275 16,540,000 36,833,000 2.2269 2.137 2.137 2.161 2.112 2.209 17,031,295 2.1627 0.00%
2004-05-05 0 2.200 2.175 2.200 2.175 2.375 20,670,000 46,486,300 2.2490 2.137 2.112 2.137 2.112 2.306 21,283,971 2.1841 -6.38%
2004-05-04 0 2.350 2.350 2.375 2.300 2.400 26,458,000 62,122,600 2.3480 2.282 2.282 2.306 2.234 2.331 27,243,894 2.2802 2.17%
2004-05-03 0 2.300 2.275 2.300 2.200 2.375 16,024,000 36,767,850 2.2945 2.234 2.209 2.234 2.137 2.306 16,499,968 2.2284 1.10%
2004-04-30 0 2.275 2.275 2.300 2.150 2.400 35,914,000 80,461,100 2.2404 2.209 2.209 2.234 2.088 2.331 36,980,770 2.1758 -3.19%
2004-04-29 0 2.350 2.325 2.350 2.250 2.425 20,666,000 48,025,300 2.3239 2.282 2.258 2.282 2.185 2.355 21,279,852 2.2568 -7.84%
2004-04-28 0 2.550 2.525 2.550 2.450 2.600 14,686,000 37,207,000 2.5335 2.476 2.452 2.476 2.379 2.525 15,122,225 2.4604 0.00%
2004-04-27 0 2.550 2.525 2.550 2.500 2.700 15,628,000 40,678,650 2.6029 2.476 2.452 2.476 2.428 2.622 16,092,206 2.5278 -2.86%
2004-04-26 0 2.625 2.600 2.625 2.600 2.750 13,650,000 36,401,800 2.6668 2.549 2.525 2.549 2.525 2.671 14,055,452 2.5899 -6.25%
2004-04-23 0 2.800 2.800 2.825 2.700 2.825 27,464,000 76,658,150 2.7912 2.719 2.719 2.744 2.622 2.744 28,279,776 2.7107 2.75%
2004-04-22 0 2.725 2.725 2.750 2.600 2.800 14,312,000 38,987,310 2.7241 2.646 2.646 2.671 2.525 2.719 14,737,116 2.6455 1.87%
2004-04-21 0 2.675 2.625 2.675 2.625 2.875 17,100,000 46,570,800 2.7234 2.598 2.549 2.598 2.549 2.792 17,607,929 2.6449 -5.31%
2004-04-20 0 2.825 2.800 2.825 2.775 2.975 12,528,000 35,453,050 2.8299 2.744 2.719 2.744 2.695 2.889 12,900,125 2.7483 -4.24%
2004-04-19 0 2.950 2.950 2.975 2.900 3.075 6,782,000 20,012,600 2.9508 2.865 2.865 2.889 2.816 2.986 6,983,449 2.8657 -3.28%
2004-04-16 0 3.050 3.025 3.050 2.975 3.075 6,428,000 19,520,850 3.0368 2.962 2.938 2.962 2.889 2.986 6,618,934 2.9492 1.67%
2004-04-15 0 3.000 3.000 3.025 2.900 3.025 16,851,000 49,910,050 2.9618 2.913 2.913 2.938 2.816 2.938 17,351,533 2.8764 2.56%
2004-04-14 0 2.925 2.925 2.950 2.900 3.175 27,552,000 83,095,450 3.0159 2.841 2.841 2.865 2.816 3.083 28,370,390 2.9289 -9.30%
2004-04-13 0 3.225 3.200 3.225 3.150 3.350 17,093,000 55,203,100 3.2296 3.132 3.108 3.132 3.059 3.253 17,600,721 3.1364 -3.73%
2004-04-08 0 3.350 3.325 3.350 3.250 3.350 14,756,000 49,057,450 3.3246 3.253 3.229 3.253 3.156 3.253 15,194,304 3.2287 2.29%
2004-04-07 0 3.275 3.275 3.300 3.225 3.300 13,672,000 44,835,800 3.2794 3.181 3.181 3.205 3.132 3.205 14,078,106 3.1848 0.00%
2004-04-06 0 3.275 3.275 3.300 3.125 3.300 38,086,000 123,377,950 3.2395 3.181 3.181 3.205 3.035 3.205 39,217,286 3.1460 7.38%
2004-04-02 0 3.050 3.025 3.050 2.900 3.050 11,956,000 35,341,200 2.9559 2.962 2.938 2.962 2.816 2.962 12,311,135 2.8707 6.09%
2004-04-01 0 2.875 2.850 2.875 2.800 2.950 6,857,800 19,625,370 2.8618 2.792 2.768 2.792 2.719 2.865 7,061,500 2.7792 -0.86%
2004-03-31 0 2.900 2.900 2.925 2.850 2.950 6,589,081 19,165,427 2.9087 2.816 2.816 2.841 2.768 2.865 6,784,800 2.8248 0.87%
2004-03-30 0 2.875 2.875 2.900 2.850 2.950 10,754,000 31,152,200 2.8968 2.792 2.792 2.816 2.768 2.865 11,073,431 2.8132 1.77%
2004-03-29 0 2.825 2.825 2.850 2.775 2.950 12,826,000 36,421,550 2.8397 2.744 2.744 2.768 2.695 2.865 13,206,977 2.7578 -3.42%
2004-03-26 0 2.925 2.925 2.950 2.900 3.100 13,756,000 41,142,100 2.9908 2.841 2.841 2.865 2.816 3.011 14,164,601 2.9046 -3.31%
2004-03-25 0 3.025 3.000 3.025 3.000 3.100 15,358,000 46,753,900 3.0443 2.938 2.913 2.938 2.913 3.011 15,814,186 2.9565 -3.20%
2004-03-24 0 3.125 3.125 3.150 3.075 3.150 13,899,326 43,155,977 3.1049 3.035 3.035 3.059 2.986 3.059 14,312,184 3.0153 1.63%
2004-03-23 0 3.075 3.075 3.100 3.000 3.150 9,854,000 30,540,650 3.0993 2.986 2.986 3.011 2.913 3.059 10,146,698 3.0099 0.82%
2004-03-22 0 3.050 3.025 3.050 3.000 3.100 4,762,000 14,532,000 3.0517 2.962 2.938 2.962 2.913 3.011 4,903,448 2.9636 -1.61%
2004-03-19 0 3.100 3.100 3.125 3.050 3.200 14,818,000 46,042,350 3.1072 3.011 3.011 3.035 2.962 3.108 15,258,146 3.0176 0.00%
2004-03-18 0 3.100 3.100 3.125 3.100 3.250 15,164,000 47,999,200 3.1653 3.011 3.011 3.035 3.011 3.156 15,614,423 3.0740 -3.13%
2004-03-17 0 3.200 3.200 3.225 3.125 3.275 20,208,000 64,819,950 3.2076 3.108 3.108 3.132 3.035 3.181 20,808,248 3.1151 3.23%
2004-03-16 0 3.100 3.075 3.100 3.025 3.125 16,676,000 51,547,350 3.0911 3.011 2.986 3.011 2.938 3.035 17,171,335 3.0019 -0.80%
2004-03-15 0 3.125 3.125 3.150 3.100 3.275 30,698,000 98,082,850 3.1951 3.035 3.035 3.059 3.011 3.181 31,609,837 3.1029 -0.79%
2004-03-12 0 3.150 3.150 3.175 2.850 3.175 32,102,000 96,214,550 2.9972 3.059 3.059 3.083 2.768 3.083 33,055,541 2.9107 4.13%
2004-03-11 0 3.025 3.000 3.025 2.950 3.200 38,274,000 116,842,700 3.0528 2.938 2.913 2.938 2.865 3.108 39,410,871 2.9647 -7.63%
2004-03-10 0 3.275 3.250 3.275 3.250 3.350 9,588,000 31,441,750 3.2793 3.181 3.156 3.181 3.156 3.253 9,872,797 3.1847 -1.50%
2004-03-09 0 3.325 3.300 3.325 3.275 3.350 16,659,220 55,103,271 3.3077 3.229 3.205 3.229 3.181 3.253 17,154,057 3.2123 2.31%
2004-03-08 0 3.250 3.250 3.275 3.250 3.325 7,620,000 25,089,250 3.2926 3.156 3.156 3.181 3.156 3.229 7,846,340 3.1976 0.78%
2004-03-05 0 3.225 3.200 3.225 3.200 3.325 11,662,000 38,272,300 3.2818 3.132 3.108 3.132 3.108 3.229 12,008,402 3.1871 0.00%
2004-03-04 0 3.225 3.225 3.250 3.225 3.350 12,922,000 42,709,050 3.3051 3.132 3.132 3.156 3.132 3.253 13,305,828 3.2098 -3.73%
2004-03-03 0 3.350 3.325 3.350 3.250 3.375 17,872,000 59,147,200 3.3095 3.253 3.229 3.253 3.156 3.278 18,402,860 3.2140 -1.47%
2004-03-02 0 3.400 3.400 3.425 3.225 3.500 43,130,000 147,111,250 3.4109 3.302 3.302 3.326 3.132 3.399 44,411,111 3.3125 4.62%
2004-03-01 0 3.250 3.250 3.275 3.225 3.325 7,460,000 24,364,200 3.2660 3.156 3.156 3.181 3.132 3.229 7,681,588 3.1718 0.00%
2004-02-27 0 3.250 3.250 3.275 3.150 3.300 13,554,251 44,270,466 3.2662 3.156 3.156 3.181 3.059 3.205 13,956,859 3.1720 0.78%
2004-02-26 0 3.225 3.225 3.250 3.075 3.250 17,254,000 54,683,550 3.1693 3.132 3.132 3.156 2.986 3.156 17,766,504 3.0779 4.88%
2004-02-25 0 3.075 3.075 3.100 3.025 3.225 17,768,000 55,219,650 3.1078 2.986 2.986 3.011 2.938 3.132 18,295,771 3.0182 -3.15%
2004-02-24 0 3.175 3.150 3.175 3.150 3.300 12,194,000 39,071,050 3.2041 3.083 3.059 3.083 3.059 3.205 12,556,204 3.1117 -3.05%
2004-02-23 0 3.275 3.250 3.275 3.200 3.325 9,591,000 31,281,400 3.2615 3.181 3.156 3.181 3.108 3.229 9,875,886 3.1675 -0.76%
2004-02-20 0 3.300 3.275 3.300 3.225 3.375 11,168,558 36,913,277 3.3051 3.205 3.181 3.205 3.132 3.278 11,500,303 3.2098 0.00%
2004-02-19 0 3.300 3.300 3.325 3.300 3.375 12,128,000 40,479,900 3.3377 3.205 3.205 3.229 3.205 3.278 12,488,244 3.2414 -2.22%
2004-02-18 0 3.375 3.350 3.375 3.350 3.525 23,364,000 80,365,950 3.4397 3.278 3.253 3.278 3.253 3.423 24,057,992 3.3405 -0.74%
2004-02-17 0 3.400 3.400 3.425 3.325 3.500 27,515,735 94,044,069 3.4178 3.302 3.302 3.326 3.229 3.399 28,333,048 3.3192 0.00%
2004-02-16 0 3.400 3.400 3.425 3.225 3.450 32,110,000 108,061,400 3.3654 3.302 3.302 3.326 3.132 3.350 33,063,778 3.2683 6.25%
2004-02-13 0 3.200 3.200 3.225 3.125 3.275 17,318,000 55,308,950 3.1937 3.108 3.108 3.132 3.035 3.181 17,832,405 3.1016 0.79%
2004-02-12 0 3.175 3.150 3.175 3.150 3.250 11,468,000 36,545,350 3.1867 3.083 3.059 3.083 3.059 3.156 11,808,639 3.0948 0.00%
2004-02-11 0 3.175 3.150 3.175 3.125 3.275 19,042,000 60,850,300 3.1956 3.083 3.059 3.083 3.035 3.181 19,607,613 3.1034 0.79%
2004-02-10 0 3.150 3.150 3.175 3.150 3.325 30,462,000 98,136,400 3.2216 3.059 3.059 3.083 3.059 3.229 31,366,827 3.1287 -3.08%
2004-02-09 0 3.250 3.225 3.250 3.050 3.300 56,248,665 179,973,895 3.1996 3.156 3.132 3.156 2.962 3.205 57,919,446 3.1073 8.33%
2004-02-06 0 3.000 2.975 3.000 2.625 3.000 69,370,000 198,627,200 2.8633 2.913 2.889 2.913 2.549 2.913 71,430,530 2.7807 15.38%
2004-02-05 0 2.600 2.575 2.600 2.575 2.700 15,674,000 41,288,600 2.6342 2.525 2.501 2.525 2.501 2.622 16,139,572 2.5582 -0.95%
2004-02-04 0 2.625 2.600 2.625 2.600 2.750 16,036,000 43,061,050 2.6853 2.549 2.525 2.549 2.525 2.671 16,512,325 2.6078 -3.67%
2004-02-03 0 2.725 2.700 2.725 2.500 2.750 39,236,000 104,449,566 2.6621 2.646 2.622 2.646 2.428 2.671 40,401,445 2.5853 5.83%
2004-02-02 0 2.575 2.550 2.575 2.550 2.650 16,198,000 41,918,650 2.5879 2.501 2.476 2.501 2.476 2.574 16,679,137 2.5132 -3.74%
2004-01-30 0 2.675 2.675 2.700 2.675 2.825 20,702,357 57,100,964 2.7582 2.598 2.598 2.622 2.598 2.744 21,317,289 2.6786 -3.60%
2004-01-29 0 2.775 2.775 2.800 2.675 2.825 19,456,000 53,586,900 2.7543 2.695 2.695 2.719 2.598 2.744 20,033,911 2.6748 -1.77%
2004-01-28 0 2.825 2.800 2.825 2.750 2.925 20,064,000 56,979,500 2.8399 2.744 2.719 2.744 2.671 2.841 20,659,970 2.7580 0.00%
2004-01-27 0 2.825 2.800 2.825 2.700 2.850 25,348,000 70,396,450 2.7772 2.744 2.719 2.744 2.622 2.768 26,100,924 2.6971 0.00%
2004-01-26 0 2.825 2.800 2.825 2.775 3.000 20,452,291 58,389,268 2.8549 2.744 2.719 2.744 2.695 2.913 21,059,795 2.7725 -5.83%
2004-01-21 0 3.000 2.975 3.000 2.925 3.050 12,206,000 36,384,290 2.9809 2.913 2.889 2.913 2.841 2.962 12,568,561 2.8949 0.00%
2004-01-20 0 3.000 2.975 3.000 2.875 3.025 40,992,000 121,823,600 2.9719 2.913 2.889 2.913 2.792 2.938 42,209,605 2.8862 3.45%
2004-01-19 0 2.900 2.900 2.925 2.650 2.900 57,003,064 157,321,610 2.7599 2.816 2.816 2.841 2.574 2.816 58,696,253 2.6803 3.57%
2004-01-16 0 2.800 2.775 2.800 2.750 2.925 16,812,000 47,656,300 2.8347 2.719 2.695 2.719 2.671 2.841 17,311,375 2.7529 -5.08%
2004-01-15 0 2.950 2.925 2.950 2.900 3.175 24,008,941 71,682,429 2.9857 2.865 2.841 2.865 2.816 3.083 24,722,090 2.8995 -6.35%
2004-01-14 0 3.150 3.125 3.150 3.075 3.225 36,244,000 114,082,260 3.1476 3.059 3.035 3.059 2.986 3.132 37,320,573 3.0568 0.80%
2004-01-13 0 3.125 3.125 3.150 2.750 3.150 45,972,000 135,541,500 2.9483 3.035 3.035 3.059 2.671 3.059 47,337,528 2.8633 7.76%
2004-01-12 0 2.900 2.875 2.900 2.875 3.025 28,716,000 83,870,050 2.9207 2.816 2.792 2.816 2.792 2.938 29,568,965 2.8364 -4.92%
2004-01-09 0 3.050 3.025 3.050 2.975 3.250 43,254,000 133,293,382 3.0816 2.962 2.938 2.962 2.889 3.156 44,538,794 2.9927 -4.69%
2004-01-08 0 3.200 3.200 3.225 3.125 3.375 37,504,000 120,890,800 3.2234 3.108 3.108 3.132 3.035 3.278 38,617,999 3.1304 -3.76%
2004-01-07 0 3.325 3.325 3.350 3.275 3.625 34,452,000 119,172,000 3.4591 3.229 3.229 3.253 3.181 3.520 35,475,344 3.3593 -8.28%
2004-01-06 0 3.625 3.625 3.650 3.525 3.750 40,440,000 147,265,750 3.6416 3.520 3.520 3.545 3.423 3.642 41,641,208 3.5365 -2.03%
2004-01-05 0 3.700 3.675 3.700 3.650 3.800 53,098,000 197,230,800 3.7145 3.593 3.569 3.593 3.545 3.690 54,675,195 3.6073 7.25%
2004-01-02 0 3.450 3.425 3.450 3.175 3.475 30,261,900 98,449,990 3.2533 3.350 3.326 3.350 3.083 3.375 31,160,783 3.1594 14.05%
2003-12-31 0 3.025 3.000 3.050 2.950 3.075 21,556,000 65,089,500 3.0196 2.938 2.913 2.962 2.865 2.986 22,196,288 2.9324 6.14%
2003-12-30 0 2.850 2.825 2.850 2.775 2.900 43,702,000 123,764,650 2.8320 2.768 2.744 2.768 2.695 2.816 45,000,101 2.7503 7.55%
2003-12-29 0 2.650 2.625 2.650 2.500 2.675 10,940,000 28,195,550 2.5773 2.574 2.549 2.574 2.428 2.598 11,264,956 2.5029 0.00%
2003-12-24 0 2.650 2.625 2.650 2.550 2.650 5,216,000 13,669,250 2.6206 2.574 2.549 2.574 2.476 2.574 5,370,933 2.5450 0.00%
2003-12-23 0 2.650 2.650 2.675 2.600 2.800 22,085,641 59,467,958 2.6926 2.574 2.574 2.598 2.525 2.719 22,741,661 2.6149 0.00%
2003-12-22 0 2.650 2.650 2.675 2.550 2.700 17,475,000 45,949,300 2.6294 2.574 2.574 2.598 2.476 2.622 17,994,068 2.5536 2.91%
2003-12-19 0 2.575 2.575 2.600 2.375 2.600 33,220,000 82,323,050 2.4781 2.501 2.501 2.525 2.306 2.525 34,206,749 2.4066 10.75%
2003-12-18 0 2.325 2.325 2.350 2.200 2.350 11,774,656 27,084,110 2.3002 2.258 2.258 2.282 2.137 2.282 12,124,404 2.2339 1.09%
2003-12-17 0 2.300 2.275 2.300 2.150 2.375 15,990,000 35,893,200 2.2447 2.234 2.209 2.234 2.088 2.306 16,464,958 2.1800 0.00%
2003-12-16 0 2.300 2.275 2.300 2.250 2.450 11,354,000 26,737,160 2.3549 2.234 2.209 2.234 2.185 2.379 11,691,253 2.2869 -4.17%
2003-12-15 0 2.400 2.375 2.400 2.350 2.600 24,868,000 61,265,150 2.4636 2.331 2.306 2.331 2.282 2.525 25,606,666 2.3925 -1.03%
2003-12-12 0 2.425 2.425 2.450 2.325 2.475 27,355,000 65,745,854 2.4034 2.355 2.355 2.379 2.258 2.404 28,167,538 2.3341 3.19%
2003-12-11 0 2.350 2.325 2.350 2.300 2.400 9,261,000 21,708,125 2.3440 2.282 2.258 2.282 2.234 2.331 9,536,084 2.2764 -2.08%
2003-12-10 0 2.400 2.400 2.425 2.325 2.450 53,458,000 127,121,100 2.3780 2.331 2.331 2.355 2.258 2.379 55,045,888 2.3094 4.35%
2003-12-09 0 2.300 2.275 2.300 2.175 2.300 28,356,884 63,451,479 2.2376 2.234 2.209 2.234 2.112 2.234 29,199,182 2.1731 8.24%
2003-12-08 0 2.125 2.100 2.125 2.075 2.150 16,138,000 34,149,924 2.1161 2.064 2.039 2.064 2.015 2.088 16,617,355 2.0551 1.19%
2003-12-05 0 2.100 2.075 2.100 2.025 2.100 27,311,316 56,586,098 2.0719 2.039 2.015 2.039 1.967 2.039 28,122,557 2.0121 3.70%
2003-12-04 0 2.025 2.000 2.025 2.000 2.125 56,927,657 117,231,881 2.0593 1.967 1.942 1.967 1.942 2.064 58,618,606 1.9999 2.27%
2003-12-03 0 1.980 1.970 1.980 1.950 2.050 63,925,216 127,954,251 2.0016 1.923 1.913 1.923 1.894 1.991 65,824,017 1.9439 2.06%
2003-12-02 0 1.940 1.930 1.940 1.920 1.970 32,917,277 63,854,101 1.9398 1.884 1.874 1.884 1.865 1.913 33,895,034 1.8839 0.52%
2003-12-01 0 1.930 1.920 1.940 1.880 1.940 35,753,000 68,713,450 1.9219 1.874 1.865 1.884 1.826 1.884 36,814,988 1.8665 1.58%
2003-11-28 0 1.900 1.890 1.900 1.830 1.910 35,444,000 66,320,580 1.8711 1.845 1.835 1.845 1.777 1.855 36,496,810 1.8172 3.83%
2003-11-27 0 1.830 1.820 1.830 1.800 1.870 16,944,000 31,220,600 1.8426 1.777 1.767 1.777 1.748 1.816 17,447,296 1.7894 1.10%
2003-11-26 0 1.810 1.810 1.820 1.760 1.820 8,923,679 16,054,729 1.7991 1.758 1.758 1.767 1.709 1.767 9,188,743 1.7472 1.69%
2003-11-25 0 1.780 1.780 1.790 1.770 1.790 8,914,000 15,865,440 1.7798 1.729 1.729 1.738 1.719 1.738 9,178,777 1.7285 1.71%
2003-11-24 0 1.750 1.730 1.750 1.720 1.770 5,908,000 10,265,880 1.7376 1.700 1.680 1.700 1.670 1.719 6,083,488 1.6875 -0.57%
2003-11-21 0 1.760 1.750 1.760 1.700 1.760 12,866,000 22,223,340 1.7273 1.709 1.700 1.709 1.651 1.709 13,248,165 1.6775 0.57%
2003-11-20 0 1.750 1.750 1.760 1.740 1.830 15,052,000 26,756,020 1.7776 1.700 1.700 1.709 1.690 1.777 15,499,097 1.7263 -3.31%
2003-11-19 0 1.810 1.810 1.820 1.780 1.820 11,782,405 21,238,804 1.8026 1.758 1.758 1.767 1.729 1.767 12,132,383 1.7506 -0.55%
2003-11-18 0 1.820 1.810 1.820 1.790 1.820 10,776,875 19,464,126 1.8061 1.767 1.758 1.767 1.738 1.767 11,096,986 1.7540 0.00%
2003-11-17 0 1.820 1.810 1.820 1.790 1.830 17,468,000 31,616,620 1.8100 1.767 1.758 1.767 1.738 1.777 17,986,860 1.7578 -1.62%
2003-11-14 0 1.850 1.840 1.850 1.830 1.880 40,153,606 74,761,063 1.8619 1.797 1.787 1.797 1.777 1.826 41,346,307 1.8082 0.54%
2003-11-13 0 1.840 1.830 1.840 1.780 1.840 35,466,000 64,271,400 1.8122 1.787 1.777 1.787 1.729 1.787 36,519,463 1.7599 2.22%
2003-11-12 0 1.800 1.790 1.800 1.700 1.800 38,230,000 67,517,300 1.7661 1.748 1.738 1.748 1.651 1.748 39,365,564 1.7151 5.88%
2003-11-11 0 1.700 1.700 1.720 1.680 1.730 12,672,000 21,780,540 1.7188 1.651 1.651 1.670 1.632 1.680 13,048,402 1.6692 -1.16%
2003-11-10 0 1.720 1.720 1.730 1.660 1.730 20,905,720 35,342,086 1.6905 1.670 1.670 1.680 1.612 1.680 21,526,692 1.6418 1.18%
2003-11-07 0 1.700 1.690 1.700 1.680 1.720 13,032,000 22,168,480 1.7011 1.651 1.641 1.651 1.632 1.670 13,419,096 1.6520 1.19%
2003-11-06 0 1.680 1.660 1.670 1.660 1.750 16,323,000 27,692,870 1.6966 1.632 1.612 1.622 1.612 1.700 16,807,850 1.6476 -3.45%
2003-11-05 0 1.740 1.730 1.740 1.700 1.770 24,854,000 43,264,080 1.7407 1.690 1.680 1.690 1.651 1.719 25,592,250 1.6905 0.58%
2003-11-04 0 1.730 1.730 1.740 1.680 1.750 32,636,000 56,019,780 1.7165 1.680 1.680 1.690 1.632 1.700 33,605,402 1.6670 4.22%
2003-11-03 0 1.660 1.660 1.670 1.660 1.700 10,638,000 17,847,560 1.6777 1.612 1.612 1.622 1.612 1.651 10,953,986 1.6293 -1.19%
2003-10-31 0 1.680 1.680 1.690 1.680 1.730 12,402,000 21,071,960 1.6991 1.632 1.632 1.641 1.632 1.680 12,770,382 1.6501 -0.59%
2003-10-30 0 1.690 1.690 1.700 1.620 1.700 12,350,000 20,573,440 1.6659 1.641 1.641 1.651 1.573 1.651 12,716,838 1.6178 0.00%
2003-10-29 0 1.690 1.680 1.690 1.670 1.750 27,166,000 46,477,000 1.7109 1.641 1.632 1.641 1.622 1.700 27,972,924 1.6615 -1.17%
2003-10-28 0 1.710 1.700 1.710 1.680 1.720 30,682,000 52,239,000 1.7026 1.661 1.651 1.661 1.632 1.670 31,593,362 1.6535 2.40%
2003-10-27 0 1.670 1.670 1.680 1.650 1.690 26,020,000 43,521,540 1.6726 1.622 1.622 1.632 1.602 1.641 26,792,884 1.6244 1.83%
2003-10-24 0 1.640 1.640 1.650 1.600 1.680 33,426,000 54,800,820 1.6395 1.593 1.593 1.602 1.554 1.632 34,418,868 1.5922 0.00%
2003-10-23 0 1.640 1.620 1.640 1.620 1.760 38,472,000 65,692,020 1.7075 1.593 1.573 1.593 1.573 1.709 39,614,752 1.6583 -7.87%
2003-10-22 0 1.780 1.770 1.780 1.750 1.810 25,658,000 45,866,240 1.7876 1.729 1.719 1.729 1.700 1.758 26,420,132 1.7360 -1.66%
2003-10-21 0 1.810 1.800 1.810 1.760 1.840 63,526,000 114,569,920 1.8035 1.758 1.748 1.758 1.709 1.787 65,412,943 1.7515 1.69%
2003-10-20 0 1.780 1.780 1.790 1.670 1.800 76,587,833 133,175,396 1.7389 1.729 1.729 1.738 1.622 1.748 78,862,757 1.6887 5.33%
2003-10-17 0 1.690 1.690 1.700 1.660 1.710 76,946,198 129,724,023 1.6859 1.641 1.641 1.651 1.612 1.661 79,231,767 1.6373 3.05%
2003-10-16 0 1.640 1.630 1.640 1.570 1.660 59,342,000 96,448,020 1.6253 1.593 1.583 1.593 1.525 1.612 61,104,663 1.5784 3.14%
2003-10-15 0 1.590 1.580 1.590 1.540 1.600 22,834,000 35,903,200 1.5724 1.544 1.534 1.544 1.496 1.554 23,512,249 1.5270 3.92%
2003-10-14 0 1.530 1.520 1.530 1.530 1.600 29,622,000 46,527,660 1.5707 1.486 1.476 1.486 1.486 1.554 30,501,876 1.5254 -3.16%
2003-10-13 0 1.580 1.570 1.580 1.560 1.610 41,841,000 66,123,280 1.5803 1.534 1.525 1.534 1.515 1.564 43,083,823 1.5348 -2.47%
2003-10-10 0 1.620 1.600 1.610 1.610 1.700 47,096,000 77,052,060 1.6361 1.573 1.554 1.564 1.564 1.651 48,494,915 1.5889 -2.41%
2003-10-09 0 1.660 1.650 1.660 1.550 1.680 94,106,000 152,377,640 1.6192 1.612 1.602 1.612 1.505 1.632 96,901,275 1.5725 6.41%
2003-10-08 0 1.560 1.550 1.560 1.540 1.590 37,332,000 58,315,720 1.5621 1.515 1.505 1.515 1.496 1.544 38,440,890 1.5170 1.30%
2003-10-07 0 1.540 1.530 1.540 1.500 1.550 14,428,000 22,082,480 1.5305 1.496 1.486 1.496 1.457 1.505 14,856,562 1.4864 1.99%
2003-10-06 0 1.510 1.500 1.510 1.490 1.520 10,600,000 15,955,780 1.5053 1.466 1.457 1.466 1.447 1.476 10,914,857 1.4618 0.67%
2003-10-03 0 1.500 1.500 1.510 1.500 1.540 16,820,000 25,671,220 1.5262 1.457 1.457 1.466 1.457 1.496 17,319,612 1.4822 -1.96%
2003-10-02 0 1.530 1.530 1.540 1.460 1.540 21,260,000 32,152,620 1.5124 1.486 1.486 1.496 1.418 1.496 21,891,496 1.4687 3.38%
2003-09-30 0 1.480 1.470 1.480 1.460 1.490 18,000,000 26,677,560 1.4821 1.437 1.428 1.437 1.418 1.447 18,534,662 1.4393 2.07%
2003-09-29 0 1.450 1.440 1.450 1.430 1.480 11,035,065 16,124,182 1.4612 1.408 1.398 1.408 1.389 1.437 11,362,845 1.4190 0.69%
2003-09-26 0 1.440 1.440 1.450 1.430 1.470 14,224,000 20,562,920 1.4456 1.398 1.398 1.408 1.389 1.428 14,646,502 1.4039 -0.69%
2003-09-25 0 1.450 1.450 1.460 1.370 1.460 38,336,000 55,000,680 1.4347 1.408 1.408 1.418 1.330 1.418 39,474,712 1.3933 2.84%
2003-09-24 0 1.410 1.410 1.420 1.360 1.420 14,428,000 20,103,740 1.3934 1.369 1.369 1.379 1.321 1.379 14,856,562 1.3532 1.44%
2003-09-23 0 1.390 1.380 1.390 1.310 1.390 11,764,000 15,973,340 1.3578 1.350 1.340 1.350 1.272 1.350 12,113,432 1.3186 4.51%
2003-09-22 0 1.330 1.320 1.340 1.300 1.360 11,087,000 14,754,870 1.3308 1.292 1.282 1.301 1.262 1.321 11,416,322 1.2924 -1.48%
2003-09-19 0 1.350 1.350 1.360 1.300 1.360 25,438,000 33,900,840 1.3327 1.311 1.311 1.321 1.262 1.321 26,193,597 1.2942 0.75%
2003-09-18 0 1.340 1.330 1.340 1.290 1.340 27,202,000 35,798,940 1.3160 1.301 1.292 1.301 1.253 1.301 28,009,994 1.2781 -0.74%
2003-09-17 0 1.350 1.340 1.350 1.320 1.420 23,936,000 32,631,320 1.3633 1.311 1.301 1.311 1.282 1.379 24,646,982 1.3239 -3.57%
2003-09-16 0 1.400 1.390 1.410 1.370 1.420 13,072,000 18,240,480 1.3954 1.360 1.350 1.369 1.330 1.379 13,460,284 1.3551 -1.41%
2003-09-15 0 1.420 1.410 1.420 1.410 1.460 12,015,400 17,134,234 1.4260 1.379 1.369 1.379 1.369 1.418 12,372,299 1.3849 -2.07%
2003-09-11 0 1.450 1.450 1.460 1.410 1.460 27,664,000 39,635,710 1.4328 1.408 1.408 1.418 1.369 1.418 28,485,717 1.3914 1.40%
2003-09-10 0 1.430 1.390 1.400 1.390 1.450 25,512,000 36,119,820 1.4158 1.389 1.350 1.360 1.350 1.408 26,269,795 1.3750 -0.69%
2003-09-09 0 1.440 1.440 1.450 1.440 1.520 20,020,400 29,596,064 1.4783 1.398 1.398 1.408 1.398 1.476 20,615,075 1.4357 -4.64%
2003-09-08 0 1.510 1.500 1.510 1.480 1.510 12,604,000 18,898,560 1.4994 1.466 1.457 1.466 1.437 1.466 12,978,383 1.4562 1.34%
2003-09-05 0 1.490 1.490 1.500 1.490 1.520 9,436,000 14,190,960 1.5039 1.447 1.447 1.457 1.447 1.476 9,716,282 1.4605 -1.97%
2003-09-04 0 1.520 1.510 1.520 1.490 1.540 22,554,000 34,356,860 1.5233 1.476 1.466 1.476 1.447 1.496 23,223,932 1.4794 1.33%
2003-09-03 0 1.500 1.500 1.510 1.480 1.530 25,808,830 38,873,280 1.5062 1.457 1.457 1.466 1.437 1.486 26,575,442 1.4628 1.35%
2003-09-02 0 1.480 1.470 1.480 1.460 1.520 15,586,000 23,166,000 1.4863 1.437 1.428 1.437 1.418 1.476 16,048,958 1.4435 -1.99%
2003-09-01 0 1.510 1.500 1.510 1.510 1.580 26,622,124 41,084,920 1.5433 1.466 1.457 1.466 1.466 1.534 27,412,893 1.4987 -3.21%
2003-08-29 0 1.560 1.560 1.570 1.540 1.590 36,850,501 57,785,327 1.5681 1.515 1.515 1.525 1.496 1.544 37,945,089 1.5229 -0.64%
2003-08-28 0 1.570 1.570 1.580 1.520 1.580 30,505,214 47,201,305 1.5473 1.525 1.525 1.534 1.476 1.534 31,411,325 1.5027 3.97%
2003-08-27 0 1.510 1.500 1.510 1.480 1.550 29,577,000 45,016,080 1.5220 1.466 1.457 1.466 1.437 1.505 30,455,540 1.4781 0.67%
2003-08-26 0 1.500 1.490 1.500 1.410 1.500 41,978,427 61,191,962 1.4577 1.457 1.447 1.457 1.369 1.457 43,225,332 1.4157 2.04%
2003-08-25 0 1.470 1.470 1.480 1.460 1.540 22,836,000 34,377,480 1.5054 1.428 1.428 1.437 1.418 1.496 23,514,308 1.4620 -5.16%
2003-08-22 0 1.550 1.550 1.560 1.540 1.610 21,016,000 32,993,960 1.5699 1.505 1.505 1.515 1.496 1.564 21,640,248 1.5247 -2.52%
2003-08-21 0 1.590 1.580 1.590 1.560 1.610 63,476,000 101,121,840 1.5931 1.544 1.534 1.544 1.515 1.564 65,361,458 1.5471 0.63%
2003-08-20 0 1.580 1.580 1.590 1.490 1.590 63,180,000 97,350,720 1.5408 1.534 1.534 1.544 1.447 1.544 65,056,665 1.4964 5.33%
2003-08-19 0 1.500 1.490 1.500 1.480 1.620 63,205,000 97,649,140 1.5450 1.457 1.447 1.457 1.437 1.573 65,082,408 1.5004 -5.66%
2003-08-18 0 1.590 1.580 1.590 1.560 1.620 70,240,000 111,755,720 1.5911 1.544 1.534 1.544 1.515 1.573 72,326,372 1.5452 -0.62%
2003-08-15 0 1.600 1.600 1.610 1.560 1.630 43,048,000 68,706,660 1.5960 1.554 1.554 1.564 1.515 1.583 44,326,675 1.5500 -0.62%
2003-08-14 0 1.610 1.610 1.620 1.540 1.640 64,124,000 102,167,560 1.5933 1.564 1.564 1.573 1.496 1.593 66,028,705 1.5473 3.21%
2003-08-13 0 1.560 1.560 1.570 1.470 1.620 178,643,213 277,208,872 1.5517 1.515 1.515 1.525 1.428 1.573 183,949,536 1.5070 7.59%
2003-08-12 0 1.450 1.440 1.450 1.390 1.460 73,612,000 105,342,040 1.4310 1.408 1.398 1.408 1.350 1.418 75,798,532 1.3898 4.32%
2003-08-11 0 1.390 1.380 1.390 1.340 1.390 40,619,606 55,440,312 1.3649 1.350 1.340 1.350 1.301 1.350 41,826,149 1.3255 4.51%
2003-08-08 0 1.330 1.330 1.340 1.320 1.400 27,894,000 37,962,720 1.3610 1.292 1.292 1.301 1.282 1.360 28,722,549 1.3217 -2.21%
2003-08-07 0 1.360 1.360 1.370 1.360 1.400 24,779,392 34,181,391 1.3794 1.321 1.321 1.330 1.321 1.360 25,515,426 1.3396 -0.73%
2003-08-06 0 1.370 1.370 1.380 1.360 1.410 47,742,000 66,395,500 1.3907 1.330 1.330 1.340 1.321 1.369 49,160,103 1.3506 -2.84%
2003-08-05 0 1.410 1.410 1.420 1.380 1.470 130,750,000 187,262,820 1.4322 1.369 1.369 1.379 1.340 1.428 134,633,729 1.3909 2.92%
2003-08-04 0 1.370 1.360 1.370 1.320 1.380 62,370,889 84,089,533 1.3482 1.330 1.321 1.330 1.282 1.340 64,223,521 1.3093 3.01%
2003-08-01 0 1.330 1.320 1.330 1.250 1.340 75,806,034 98,594,344 1.3006 1.292 1.282 1.292 1.214 1.301 78,057,736 1.2631 4.72%
2003-07-31 0 1.270 1.270 1.280 1.220 1.270 24,156,000 30,104,240 1.2462 1.233 1.233 1.243 1.185 1.233 24,873,517 1.2103 1.60%
2003-07-30 0 1.250 1.240 1.250 1.230 1.280 25,306,000 31,869,140 1.2594 1.214 1.204 1.214 1.195 1.243 26,057,676 1.2230 -2.34%
2003-07-29 0 1.280 1.270 1.280 1.250 1.310 43,396,000 55,782,220 1.2854 1.243 1.233 1.243 1.214 1.272 44,685,012 1.2483 -0.78%
2003-07-28 0 1.290 1.280 1.290 1.240 1.300 25,684,000 32,620,820 1.2701 1.253 1.243 1.253 1.204 1.262 26,446,904 1.2334 3.20%
2003-07-25 0 1.250 1.230 1.250 1.200 1.250 30,356,446 37,343,091 1.2302 1.214 1.195 1.214 1.165 1.214 31,258,138 1.1947 2.46%
2003-07-24 0 1.220 1.210 1.220 1.180 1.230 41,463,055 50,097,250 1.2082 1.185 1.175 1.185 1.146 1.195 42,694,652 1.1734 2.52%
2003-07-23 0 1.190 1.170 1.180 1.170 1.290 49,966,000 60,882,700 1.2185 1.156 1.136 1.146 1.136 1.253 51,450,164 1.1833 -7.03%
2003-07-22 0 1.280 1.280 1.290 1.270 1.330 40,295,606 51,898,204 1.2879 1.243 1.243 1.253 1.233 1.292 41,492,525 1.2508 -3.76%
2003-07-21 0 1.330 1.320 1.330 1.300 1.380 25,894,000 34,734,920 1.3414 1.292 1.282 1.292 1.262 1.340 26,663,142 1.3027 -2.21%
2003-07-18 0 1.360 1.350 1.360 1.300 1.360 42,180,000 56,331,940 1.3355 1.321 1.311 1.321 1.262 1.321 43,432,892 1.2970 1.49%
2003-07-17 0 1.340 1.340 1.350 1.330 1.440 31,430,000 43,653,720 1.3889 1.301 1.301 1.311 1.292 1.398 32,363,580 1.3489 -5.63%
2003-07-16 0 1.420 1.400 1.410 1.390 1.450 30,900,000 43,970,540 1.4230 1.379 1.360 1.369 1.350 1.408 31,817,837 1.3819 0.00%
2003-07-15 0 1.420 1.410 1.420 1.350 1.430 64,892,000 90,550,820 1.3954 1.379 1.369 1.379 1.311 1.389 66,819,518 1.3552 3.65%
2003-07-14 0 1.370 1.360 1.370 1.350 1.400 35,429,000 49,021,050 1.3836 1.330 1.321 1.330 1.311 1.360 36,481,364 1.3437 1.48%
2003-07-11 0 1.350 1.340 1.350 1.300 1.370 30,890,000 41,441,280 1.3416 1.311 1.301 1.311 1.262 1.330 31,807,540 1.3029 1.50%
2003-07-10 0 1.330 1.330 1.340 1.290 1.350 45,132,000 59,708,120 1.3230 1.292 1.292 1.301 1.253 1.311 46,472,577 1.2848 -0.75%
2003-07-09 0 1.340 1.340 1.350 1.170 1.350 101,408,000 129,288,140 1.2749 1.301 1.301 1.311 1.136 1.311 104,420,170 1.2382 14.53%
2003-07-08 0 1.170 1.170 1.180 1.160 1.190 35,012,000 41,282,460 1.1791 1.136 1.136 1.146 1.127 1.156 36,051,978 1.1451 0.00%
2003-07-07 0 1.170 1.160 1.170 1.130 1.180 20,966,000 24,199,960 1.1542 1.136 1.127 1.136 1.097 1.146 21,588,763 1.1210 3.54%
2003-07-04 0 1.130 1.130 1.140 1.110 1.160 31,612,000 35,915,060 1.1361 1.097 1.097 1.107 1.078 1.127 32,550,986 1.1033 0.00%
2003-07-03 0 1.130 1.130 1.140 1.070 1.140 39,014,000 42,961,820 1.1012 1.097 1.097 1.107 1.039 1.107 40,172,851 1.0694 5.61%
2003-07-02 0 1.070 1.070 1.080 1.060 1.080 17,318,000 18,514,200 1.0691 1.039 1.039 1.049 1.029 1.049 17,832,405 1.0382 0.00%
2003-06-30 0 1.070 1.070 1.080 1.070 1.120 16,390,000 17,829,340 1.0878 1.039 1.039 1.049 1.039 1.088 16,876,840 1.0564 -4.46%
2003-06-27 0 1.120 1.120 1.130 1.100 1.140 33,462,000 37,590,820 1.1234 1.088 1.088 1.097 1.068 1.107 34,455,938 1.0910 1.82%
2003-06-26 0 1.100 1.100 1.110 1.090 1.130 12,138,000 13,452,500 1.1083 1.068 1.068 1.078 1.059 1.097 12,498,541 1.0763 -1.79%
2003-06-25 0 1.120 1.110 1.120 1.100 1.130 28,336,000 31,608,480 1.1155 1.088 1.078 1.088 1.068 1.097 29,177,678 1.0833 0.90%
2003-06-24 0 1.110 1.100 1.110 1.080 1.140 33,010,000 36,591,960 1.1085 1.078 1.068 1.078 1.049 1.107 33,990,512 1.0765 0.00%
2003-06-23 0 1.110 1.110 1.120 1.100 1.180 32,930,000 37,608,040 1.1421 1.078 1.078 1.088 1.068 1.146 33,908,135 1.1091 -5.13%
2003-06-20 0 1.170 1.160 1.170 1.130 1.190 45,932,100 53,678,057 1.1686 1.136 1.127 1.136 1.097 1.156 47,296,443 1.1349 1.74%
2003-06-19 0 1.150 1.140 1.160 1.140 1.200 86,193,000 100,603,580 1.1672 1.117 1.107 1.127 1.107 1.165 88,753,231 1.1335 -0.86%
2003-06-18 0 1.160 1.140 1.150 1.120 1.200 43,184,000 49,566,900 1.1478 1.127 1.107 1.117 1.088 1.165 44,466,715 1.1147 -1.69%
2003-06-17 0 1.180 1.170 1.180 1.160 1.230 31,362,000 37,574,000 1.1981 1.146 1.136 1.146 1.127 1.195 32,293,560 1.1635 -0.84%
2003-06-16 0 1.190 1.190 1.200 1.170 1.250 44,799,000 54,372,980 1.2137 1.156 1.156 1.165 1.136 1.214 46,129,686 1.1787 -1.65%
2003-06-13 0 1.210 1.210 1.220 1.170 1.230 69,863,900 84,171,347 1.2048 1.175 1.175 1.185 1.136 1.195 71,939,100 1.1700 2.54%
2003-06-12 0 1.180 1.170 1.180 1.080 1.180 96,667,700 109,454,650 1.1323 1.146 1.136 1.146 1.049 1.146 99,539,066 1.0996 8.26%
2003-06-11 0 1.090 1.080 1.090 1.070 1.100 16,896,000 18,392,220 1.0886 1.059 1.049 1.059 1.039 1.068 17,397,870 1.0572 0.93%
2003-06-10 0 1.080 1.080 1.090 1.080 1.100 14,034,000 15,253,120 1.0869 1.049 1.049 1.059 1.049 1.068 14,450,859 1.0555 -0.92%
2003-06-09 0 1.090 1.080 1.090 1.070 1.110 28,528,000 31,298,260 1.0971 1.059 1.049 1.059 1.039 1.078 29,375,381 1.0655 1.87%
2003-06-06 0 1.070 1.060 1.070 1.040 1.080 21,094,000 22,312,760 1.0578 1.039 1.029 1.039 1.010 1.049 21,720,565 1.0273 1.90%
2003-06-05 0 1.050 1.040 1.050 1.040 1.120 33,214,000 36,257,760 1.0916 1.020 1.010 1.020 1.010 1.088 34,200,571 1.0602 -3.67%
2003-06-03 0 1.090 1.080 1.090 1.080 1.100 19,930,000 21,743,520 1.0910 1.059 1.049 1.059 1.049 1.068 20,521,990 1.0595 -0.91%
2003-06-02 0 1.100 1.090 1.100 1.070 1.110 26,520,000 28,954,840 1.0918 1.068 1.059 1.068 1.039 1.078 27,307,736 1.0603 2.80%
2003-05-30 0 1.070 1.060 1.070 1.040 1.080 59,094,000 62,752,440 1.0619 1.039 1.029 1.039 1.010 1.049 60,849,297 1.0313 2.88%
2003-05-29 0 1.040 1.030 1.040 1.030 1.100 15,134,000 15,921,140 1.0520 1.010 1.000 1.010 1.000 1.068 15,583,532 1.0217 -3.70%
2003-05-28 0 1.080 1.070 1.080 1.070 1.140 25,170,000 27,903,240 1.1086 1.049 1.039 1.049 1.039 1.107 25,917,636 1.0766 -0.92%
2003-05-27 0 1.090 1.090 1.100 1.070 1.120 29,470,000 32,374,440 1.0986 1.059 1.059 1.068 1.039 1.088 30,345,361 1.0669 0.00%
2003-05-26 0 1.090 1.080 1.090 1.050 1.130 36,586,000 39,979,020 1.0927 1.059 1.049 1.059 1.020 1.097 37,672,731 1.0612 3.81%
2003-05-23 0 1.050 1.050 1.060 1.000 1.060 49,812,000 51,611,180 1.0361 1.020 1.020 1.029 0.971 1.029 51,291,589 1.0062 6.06%
2003-05-22 0 0.990 0.980 0.990 0.970 1.000 38,220,000 37,680,260 0.9859 0.961 0.952 0.961 0.942 0.971 39,355,267 0.9574 1.02%
2003-05-21 0 0.980 0.980 0.990 0.910 0.980 44,890,000 42,540,500 0.9477 0.952 0.952 0.961 0.884 0.952 46,223,389 0.9203 7.69%
2003-05-20 0 0.910 0.910 0.920 0.910 0.920 13,696,000 12,489,960 0.9119 0.884 0.884 0.893 0.884 0.893 14,102,819 0.8856 -1.09%
2003-05-19 0 0.920 0.910 0.920 0.880 0.920 40,548,000 36,603,660 0.9027 0.893 0.884 0.893 0.855 0.893 41,752,416 0.8767 3.37%
2003-05-16 0 0.890 0.890 0.900 0.890 0.930 15,964,000 14,458,440 0.9057 0.864 0.864 0.874 0.864 0.903 16,438,186 0.8796 -4.30%
2003-05-15 0 0.930 0.930 0.940 0.900 0.950 18,344,000 17,024,320 0.9281 0.903 0.903 0.913 0.874 0.923 18,888,880 0.9013 2.20%
2003-05-14 0 0.910 0.900 0.910 0.860 0.920 12,888,000 11,482,200 0.8909 0.884 0.874 0.884 0.835 0.893 13,270,818 0.8652 3.41%
2003-05-13 0 0.880 0.870 0.880 0.880 0.890 6,940,000 6,120,900 0.8820 0.855 0.845 0.855 0.855 0.864 7,146,142 0.8565 0.00%
2003-05-12 0 0.880 0.870 0.880 0.860 0.890 8,176,000 7,161,640 0.8759 0.855 0.845 0.855 0.835 0.864 8,418,856 0.8507 3.53%
2003-05-09 0 0.850 0.840 0.850 0.840 0.860 2,608,000 2,217,720 0.8504 0.825 0.816 0.825 0.816 0.835 2,685,467 0.8258 0.00%
2003-05-07 0 0.850 0.850 0.860 0.850 0.870 3,710,000 3,173,640 0.8554 0.825 0.825 0.835 0.825 0.845 3,820,200 0.8308 -2.30%
2003-05-06 0 0.870 0.870 0.880 0.870 0.890 5,560,000 4,909,500 0.8830 0.845 0.845 0.855 0.845 0.864 5,725,151 0.8575 -1.14%
2003-05-05 0 0.880 0.870 0.880 0.870 0.890 4,586,000 4,032,440 0.8793 0.855 0.845 0.855 0.845 0.864 4,722,220 0.8539 1.15%
2003-05-02 0 0.870 0.860 0.870 0.850 0.880 6,258,000 5,417,660 0.8657 0.845 0.835 0.845 0.825 0.855 6,443,884 0.8407 1.16%
2003-04-30 0 0.860 0.850 0.860 0.850 0.880 6,660,000 5,741,380 0.8621 0.835 0.825 0.835 0.825 0.855 6,857,825 0.8372 -1.15%
2003-04-29 0 0.870 0.860 0.870 0.850 0.880 19,568,000 16,972,960 0.8674 0.845 0.835 0.845 0.825 0.855 20,149,238 0.8424 2.35%
2003-04-28 0 0.850 0.840 0.850 0.830 0.850 18,435,000 15,451,320 0.8382 0.825 0.816 0.825 0.806 0.825 18,982,583 0.8140 -1.16%
2003-04-25 0 0.860 0.850 0.860 0.840 0.860 3,274,000 2,790,040 0.8522 0.835 0.825 0.835 0.816 0.835 3,371,249 0.8276 2.38%
2003-04-24 0 0.840 0.830 0.850 0.820 0.860 4,896,000 4,095,960 0.8366 0.816 0.806 0.825 0.796 0.835 5,041,428 0.8125 1.20%
2003-04-23 0 0.830 0.820 0.830 0.830 0.930 6,208,000 5,313,860 0.8560 0.806 0.796 0.806 0.806 0.903 6,392,399 0.8313 -9.78%
2003-04-22 0 0.920 0.920 0.930 0.920 0.960 1,026,000 955,580 0.9314 0.893 0.893 0.903 0.893 0.932 1,056,476 0.9045 -3.16%
2003-04-17 0 0.950 0.940 0.950 0.940 0.970 3,012,000 2,871,000 0.9532 0.923 0.913 0.923 0.913 0.942 3,101,467 0.9257 -1.04%
2003-04-16 0 0.960 0.960 0.970 0.960 0.970 1,808,000 1,740,460 0.9626 0.932 0.932 0.942 0.932 0.942 1,861,704 0.9349 0.00%
2003-04-15 0 0.960 0.960 0.970 0.960 0.990 2,652,000 2,568,960 0.9687 0.932 0.932 0.942 0.932 0.961 2,730,774 0.9407 -1.03%
2003-04-14 0 0.970 0.960 0.970 0.930 0.990 11,344,000 10,914,160 0.9621 0.942 0.932 0.942 0.903 0.961 11,680,956 0.9344 -2.02%
2003-04-11 0 0.990 0.990 1.000 0.980 1.000 3,582,000 3,538,140 0.9878 0.961 0.961 0.971 0.952 0.971 3,688,398 0.9593 1.02%
2003-04-10 0 0.980 0.980 0.990 0.970 0.990 4,340,000 4,269,520 0.9838 0.952 0.952 0.961 0.942 0.961 4,468,913 0.9554 0.00%
2003-04-09 0 0.980 0.980 0.990 0.970 0.990 5,396,000 5,280,000 0.9785 0.952 0.952 0.961 0.942 0.961 5,556,280 0.9503 -2.00%
2003-04-08 0 1.000 1.000 1.010 0.980 1.010 5,232,000 5,215,620 0.9969 0.971 0.971 0.981 0.952 0.981 5,387,409 0.9681 -0.99%
2003-04-07 0 1.010 1.000 1.010 1.000 1.010 5,286,000 5,313,340 1.0052 0.981 0.971 0.981 0.971 0.981 5,443,013 0.9762 1.00%
2003-04-04 0 1.000 1.000 1.010 0.980 1.000 7,858,000 7,833,360 0.9969 0.971 0.971 0.981 0.952 0.971 8,091,410 0.9681 2.04%
2003-04-03 0 0.980 0.980 0.990 0.980 0.990 3,354,000 3,309,480 0.9867 0.952 0.952 0.961 0.952 0.961 3,453,625 0.9583 -1.01%
2003-04-02 0 0.990 0.980 0.990 0.980 1.000 4,162,000 4,102,920 0.9858 0.961 0.952 0.961 0.952 0.971 4,285,626 0.9574 0.00%
2003-04-01 0 0.990 0.980 0.990 0.970 1.000 12,946,669 12,722,522 0.9827 0.961 0.952 0.961 0.942 0.971 13,331,230 0.9543 2.06%
2003-03-31 0 0.970 0.970 0.980 0.960 1.020 10,110,000 9,864,700 0.9757 0.942 0.942 0.952 0.932 0.991 10,410,302 0.9476 -3.96%
2003-03-28 0 1.010 1.010 1.020 0.970 1.020 14,664,000 14,637,420 0.9982 0.981 0.981 0.991 0.942 0.991 15,099,572 0.9694 5.21%
2003-03-27 0 0.960 0.960 0.970 0.960 0.980 4,964,000 4,801,120 0.9672 0.932 0.932 0.942 0.932 0.952 5,111,448 0.9393 0.00%
2003-03-26 0 0.960 0.960 0.970 0.960 0.980 4,470,000 4,311,200 0.9645 0.932 0.932 0.942 0.932 0.952 4,602,775 0.9367 -1.03%
2003-03-25 0 0.970 0.960 0.970 0.920 0.970 8,032,000 7,656,260 0.9532 0.942 0.932 0.942 0.893 0.942 8,270,578 0.9257 2.11%
2003-03-24 0 0.950 0.940 0.950 0.940 0.970 4,866,000 4,633,440 0.9522 0.923 0.913 0.923 0.913 0.942 5,010,537 0.9247 -1.04%
2003-03-21 0 0.960 0.950 0.960 0.940 0.960 8,346,000 7,923,120 0.9493 0.932 0.923 0.932 0.913 0.932 8,593,905 0.9219 1.05%
2003-03-20 0 0.950 0.940 0.950 0.930 0.960 12,282,000 11,667,160 0.9499 0.923 0.913 0.923 0.903 0.932 12,646,818 0.9225 -1.04%
2003-03-19 0 0.960 0.950 0.960 0.910 0.960 17,422,000 16,431,140 0.9431 0.932 0.923 0.932 0.884 0.932 17,939,494 0.9159 3.23%
2003-03-18 0 0.930 0.920 0.930 0.910 0.930 5,834,000 5,366,740 0.9199 0.903 0.893 0.903 0.884 0.903 6,007,290 0.8934 3.33%
2003-03-17 0 0.900 0.890 0.900 0.890 0.930 3,062,000 2,769,920 0.9046 0.874 0.864 0.874 0.864 0.903 3,152,952 0.8785 -3.23%
2003-03-14 0 0.930 0.920 0.930 0.920 0.950 9,810,000 9,166,840 0.9344 0.903 0.893 0.903 0.893 0.923 10,101,391 0.9075 1.09%
2003-03-13 0 0.920 0.910 0.920 0.900 0.940 5,896,000 5,398,980 0.9157 0.893 0.884 0.893 0.874 0.913 6,071,132 0.8893 -2.13%
2003-03-12 0 0.940 0.930 0.940 0.900 0.940 13,352,000 12,262,860 0.9184 0.913 0.903 0.913 0.874 0.913 13,748,601 0.8919 3.30%
2003-03-11 0 0.910 0.900 0.910 0.880 0.910 5,807,000 5,205,070 0.8963 0.884 0.874 0.884 0.855 0.884 5,979,488 0.8705 2.25%
2003-03-10 0 0.890 0.880 0.890 0.850 0.890 6,301,000 5,503,540 0.8734 0.864 0.855 0.864 0.825 0.864 6,488,162 0.8482 1.14%
2003-03-07 0 0.880 0.880 0.890 0.860 0.920 18,154,000 15,977,480 0.8801 0.855 0.855 0.864 0.835 0.893 18,693,237 0.8547 -5.38%
2003-03-06 0 0.930 0.930 0.940 0.920 1.000 7,178,000 6,832,608 0.9519 0.903 0.903 0.913 0.893 0.971 7,391,212 0.9244 -7.00%
2003-03-05 0 1.000 0.990 1.000 0.990 1.010 5,227,000 5,242,090 1.0029 0.971 0.961 0.971 0.961 0.981 5,382,260 0.9740 -1.96%
2003-03-04 0 1.020 1.010 1.020 1.010 1.030 5,866,000 5,974,874 1.0186 0.991 0.981 0.991 0.981 1.000 6,040,241 0.9892 -1.92%
2003-03-03 0 1.040 1.030 1.040 1.020 1.070 13,110,000 13,525,000 1.0317 1.010 1.000 1.010 0.991 1.039 13,499,413 1.0019 -1.89%
2003-02-28 0 1.060 1.050 1.060 1.040 1.060 5,968,000 6,255,260 1.0481 1.029 1.020 1.029 1.010 1.029 6,145,270 1.0179 1.92%
2003-02-27 0 1.040 1.030 1.040 1.030 1.060 1,824,000 1,911,300 1.0479 1.010 1.000 1.010 1.000 1.029 1,878,179 1.0176 -0.95%
2003-02-26 0 1.050 1.040 1.050 1.030 1.060 6,302,000 6,595,700 1.0466 1.020 1.010 1.020 1.000 1.029 6,489,191 1.0164 1.94%
2003-02-25 0 1.030 1.020 1.030 1.020 1.040 4,609,331 4,743,131 1.0290 1.000 0.991 1.000 0.991 1.010 4,746,244 0.9993 -0.96%
2003-02-24 0 1.040 1.030 1.040 1.020 1.060 6,694,000 6,908,800 1.0321 1.010 1.000 1.010 0.991 1.029 6,892,835 1.0023 -0.95%
2003-02-21 0 1.050 1.040 1.050 1.030 1.080 14,189,000 14,947,100 1.0534 1.020 1.010 1.020 1.000 1.049 14,610,463 1.0230 -3.67%
2003-02-20 0 1.090 1.080 1.090 1.070 1.100 3,982,000 4,315,860 1.0838 1.059 1.049 1.059 1.039 1.068 4,100,279 1.0526 0.93%
2003-02-19 0 1.080 1.080 1.090 1.080 1.100 7,172,000 7,767,460 1.0830 1.049 1.049 1.059 1.049 1.068 7,385,033 1.0518 0.93%
2003-02-18 0 1.070 1.060 1.070 1.060 1.110 8,369,000 9,004,720 1.0760 1.039 1.029 1.039 1.029 1.078 8,617,588 1.0449 -2.73%
2003-02-17 0 1.100 1.090 1.100 1.050 1.100 5,204,000 5,636,140 1.0830 1.068 1.059 1.068 1.020 1.068 5,358,577 1.0518 1.85%
2003-02-14 0 1.080 1.080 1.090 1.070 1.110 3,156,000 3,426,660 1.0858 1.049 1.049 1.059 1.039 1.078 3,249,744 1.0544 -3.57%
2003-02-13 0 1.120 1.110 1.120 1.100 1.150 5,798,000 6,474,780 1.1167 1.088 1.078 1.088 1.068 1.117 5,970,221 1.0845 -1.75%
2003-02-12 0 1.140 1.140 1.150 1.110 1.160 21,084,000 24,101,160 1.1431 1.107 1.107 1.117 1.078 1.127 21,710,268 1.1101 2.70%
2003-02-11 0 1.110 1.090 1.110 1.060 1.110 12,174,000 13,237,020 1.0873 1.078 1.059 1.078 1.029 1.078 12,535,610 1.0560 4.72%
2003-02-10 0 1.060 1.050 1.060 1.060 1.090 6,784,000 7,277,880 1.0728 1.029 1.020 1.029 1.029 1.059 6,985,508 1.0419 -2.75%
2003-02-07 0 1.090 1.080 1.090 1.060 1.090 9,832,000 10,560,440 1.0741 1.059 1.049 1.059 1.029 1.059 10,124,045 1.0431 1.87%
2003-02-06 0 1.070 1.060 1.070 1.060 1.090 17,712,000 18,998,540 1.0726 1.039 1.029 1.039 1.029 1.059 18,238,108 1.0417 1.90%
2003-02-05 0 1.050 1.040 1.050 1.020 1.060 11,834,000 12,356,180 1.0441 1.020 1.010 1.020 0.991 1.029 12,185,511 1.0140 3.96%
2003-02-04 0 1.010 1.010 1.020 0.990 1.020 3,224,000 3,256,420 1.0101 0.981 0.981 0.991 0.961 0.991 3,319,764 0.9809 2.02%
2003-01-30 0 0.990 0.990 1.000 0.990 1.010 5,012,000 5,011,920 1.0000 0.961 0.961 0.971 0.961 0.981 5,160,874 0.9711 1.02%
2003-01-29 0 0.980 0.980 0.990 0.950 0.990 6,024,000 5,854,360 0.9718 0.952 0.952 0.961 0.923 0.961 6,202,934 0.9438 2.08%
2003-01-28 0 0.960 0.970 0.980 0.950 0.980 10,296,000 9,915,280 0.9630 0.932 0.942 0.952 0.923 0.952 10,601,827 0.9352 1.05%
2003-01-27 0 0.950 0.950 0.960 0.950 0.980 3,070,000 2,954,160 0.9623 0.923 0.923 0.932 0.923 0.952 3,161,190 0.9345 -5.00%
2003-01-24 0 1.000 1.000 1.010 0.990 1.030 5,840,000 5,870,680 1.0053 0.971 0.971 0.981 0.961 1.000 6,013,468 0.9763 -1.96%
2003-01-23 0 1.020 1.010 1.020 1.010 1.040 3,192,000 3,255,840 1.0200 0.991 0.981 0.991 0.981 1.010 3,286,813 0.9906 -0.97%
2003-01-22 0 1.030 1.030 1.040 1.030 1.050 2,532,000 2,626,440 1.0373 1.000 1.000 1.010 1.000 1.020 2,607,209 1.0074 -1.90%
2003-01-21 0 1.050 1.040 1.050 1.020 1.060 11,900,000 12,405,680 1.0425 1.020 1.010 1.020 0.991 1.029 12,253,471 1.0124 3.96%
2003-01-20 0 1.010 1.000 1.010 0.990 1.010 3,544,000 3,537,020 0.9980 0.981 0.971 0.981 0.961 0.981 3,649,269 0.9692 1.00%
2003-01-17 0 1.000 1.000 1.010 0.990 1.020 4,666,000 4,688,900 1.0049 0.971 0.971 0.981 0.961 0.991 4,804,596 0.9759 -1.96%
2003-01-16 0 1.020 1.010 1.020 0.980 1.020 6,083,000 6,159,790 1.0126 0.991 0.981 0.991 0.952 0.991 6,263,686 0.9834 0.99%
2003-01-15 0 1.010 1.000 1.010 0.990 1.050 9,776,000 9,993,900 1.0223 0.981 0.971 0.981 0.961 1.020 10,066,381 0.9928 -3.81%
2003-01-14 0 1.050 1.040 1.050 1.040 1.070 16,234,000 17,168,180 1.0575 1.020 1.010 1.020 1.010 1.039 16,716,206 1.0270 -0.94%
2003-01-13 0 1.060 1.050 1.060 1.050 1.080 16,476,000 17,389,780 1.0555 1.029 1.020 1.029 1.020 1.049 16,965,394 1.0250 -0.93%
2003-01-10 0 1.070 1.070 1.080 1.040 1.090 6,796,000 7,212,860 1.0613 1.039 1.039 1.049 1.010 1.059 6,997,865 1.0307 -0.93%
2003-01-09 0 1.080 1.080 1.090 1.030 1.080 14,560,000 15,574,760 1.0697 1.049 1.049 1.059 1.000 1.049 14,992,483 1.0388 3.85%
2003-01-08 0 1.040 1.030 1.040 1.030 1.060 6,280,000 6,563,000 1.0451 1.010 1.000 1.010 1.000 1.029 6,466,538 1.0149 0.97%
2003-01-07 0 1.030 1.030 1.040 1.000 1.040 8,014,000 8,213,760 1.0249 1.000 1.000 1.010 0.971 1.010 8,252,044 0.9954 3.00%
2003-01-06 0 1.000 0.990 1.000 0.980 1.000 2,626,000 2,604,800 0.9919 0.971 0.961 0.971 0.952 0.971 2,704,001 0.9633 0.00%
2003-01-03 0 1.000 0.990 1.000 0.970 1.010 11,184,000 11,105,760 0.9930 0.971 0.961 0.971 0.942 0.981 11,516,204 0.9644 4.17%
2003-01-02 0 0.960 0.950 0.960 0.940 0.960 5,732,000 5,470,220 0.9543 0.932 0.923 0.932 0.913 0.932 5,902,260 0.9268 2.13%
2002-12-31 0 0.940 0.930 0.940 0.930 0.980 5,808,000 5,530,960 0.9523 0.913 0.903 0.913 0.903 0.952 5,980,518 0.9248 -2.08%
2002-12-30 0 0.960 0.950 0.960 0.950 1.020 3,124,000 3,077,840 0.9852 0.932 0.923 0.932 0.923 0.991 3,216,794 0.9568 -5.88%
2002-12-27 0 1.020 1.010 1.020 1.010 1.030 2,996,000 3,054,100 1.0194 0.991 0.981 0.991 0.981 1.000 3,084,992 0.9900 2.00%
2002-12-24 0 1.000 1.000 1.010 0.990 1.010 1,320,000 1,319,240 0.9994 0.971 0.971 0.981 0.961 0.981 1,359,209 0.9706 0.00%
2002-12-23 0 1.000 0.990 1.000 0.980 1.000 446,000 441,540 0.9900 0.971 0.961 0.971 0.952 0.971 459,248 0.9614 0.00%
2002-12-20 0 1.000 1.000 1.010 0.970 1.010 8,046,000 8,080,060 1.0042 0.971 0.971 0.981 0.942 0.981 8,284,994 0.9753 1.01%
2002-12-19 0 0.990 0.980 0.990 0.950 1.000 8,670,000 8,442,860 0.9738 0.961 0.952 0.961 0.923 0.971 8,927,529 0.9457 -1.00%
2002-12-18 0 1.000 0.990 1.000 0.990 1.020 11,825,600 11,852,680 1.0023 0.971 0.961 0.971 0.961 0.991 12,176,861 0.9734 0.00%
2002-12-17 0 1.000 0.990 1.000 0.970 1.010 19,336,469 19,178,236 0.9918 0.971 0.961 0.971 0.942 0.981 19,910,829 0.9632 4.17%
2002-12-16 0 0.960 0.950 0.960 0.930 0.960 4,046,000 3,830,240 0.9467 0.932 0.923 0.932 0.903 0.932 4,166,180 0.9194 2.13%
2002-12-13 0 0.940 0.930 0.940 0.940 0.960 2,382,000 2,249,120 0.9442 0.913 0.903 0.913 0.913 0.932 2,452,754 0.9170 -2.08%
2002-12-12 0 0.960 0.960 0.970 0.950 0.970 4,900,000 4,712,860 0.9618 0.932 0.932 0.942 0.923 0.942 5,045,547 0.9341 1.05%
2002-12-11 0 0.950 0.950 0.960 0.930 1.000 14,248,000 13,742,000 0.9645 0.923 0.923 0.932 0.903 0.971 14,671,215 0.9367 -2.06%
2002-12-10 0 0.970 0.970 0.980 0.930 0.980 15,412,000 14,824,280 0.9619 0.942 0.942 0.952 0.903 0.952 15,869,790 0.9341 2.11%
2002-12-09 0 0.950 0.940 0.950 0.920 0.960 6,594,000 6,212,960 0.9422 0.923 0.913 0.923 0.893 0.932 6,789,865 0.9150 -1.04%
2002-12-06 0 0.960 0.960 0.970 0.910 0.960 16,342,000 15,363,560 0.9401 0.932 0.932 0.942 0.884 0.932 16,827,414 0.9130 4.35%
2002-12-05 0 0.920 0.920 0.930 0.910 0.930 3,392,000 3,132,320 0.9234 0.893 0.893 0.903 0.884 0.903 3,492,754 0.8968 1.10%
2002-12-04 0 0.910 0.910 0.920 0.910 0.950 9,604,000 8,899,580 0.9267 0.884 0.884 0.893 0.884 0.923 9,889,272 0.8999 -6.19%
2002-12-03 0 0.970 0.960 0.970 0.940 0.980 23,228,000 22,266,760 0.9586 0.942 0.932 0.942 0.913 0.952 23,917,952 0.9310 2.11%
2002-12-02 0 0.950 0.950 0.960 0.890 0.960 18,582,000 17,104,740 0.9205 0.923 0.923 0.932 0.864 0.932 19,133,950 0.8939 5.56%
2002-11-29 0 0.900 0.890 0.900 0.860 0.910 33,790,000 29,966,140 0.8868 0.874 0.864 0.874 0.835 0.884 34,793,680 0.8613 3.45%
2002-11-28 0 0.870 0.860 0.870 0.820 0.870 29,660,000 25,201,800 0.8497 0.845 0.835 0.845 0.796 0.845 30,541,005 0.8252 7.41%
2002-11-27 0 0.810 0.810 0.820 0.800 0.820 3,390,000 2,745,480 0.8099 0.787 0.787 0.796 0.777 0.796 3,490,695 0.7865 -1.22%
2002-11-26 0 0.820 0.810 0.820 0.810 0.840 14,963,000 12,304,150 0.8223 0.796 0.787 0.796 0.787 0.816 15,407,453 0.7986 0.00%
2002-11-25 0 0.820 0.820 0.830 0.790 0.830 6,906,000 5,667,340 0.8206 0.796 0.796 0.806 0.767 0.806 7,111,132 0.7970 3.80%
2002-11-22 0 0.790 0.790 0.800 0.790 0.810 1,560,000 1,246,160 0.7988 0.767 0.767 0.777 0.767 0.787 1,606,337 0.7758 -1.25%
2002-11-21 0 0.800 0.800 0.810 0.800 0.810 2,238,000 1,798,160 0.8035 0.777 0.777 0.787 0.777 0.787 2,304,476 0.7803 0.00%
2002-11-20 0 0.800 0.800 0.810 0.800 0.830 3,160,000 2,556,680 0.8091 0.777 0.777 0.787 0.777 0.806 3,253,863 0.7857 -2.44%
2002-11-19 0 0.820 0.820 0.830 0.820 0.830 1,954,000 1,607,540 0.8227 0.796 0.796 0.806 0.796 0.806 2,012,041 0.7990 -1.20%
2002-11-18 0 0.830 0.820 0.830 0.820 0.850 12,065,000 10,099,850 0.8371 0.806 0.796 0.806 0.796 0.825 12,423,372 0.8130 0.00%
2002-11-15 0 0.830 0.820 0.830 0.800 0.840 25,306,000 20,815,260 0.8225 0.806 0.796 0.806 0.777 0.816 26,057,676 0.7988 3.75%
2002-11-14 0 0.800 0.790 0.800 0.790 0.800 3,260,000 2,600,860 0.7978 0.777 0.767 0.777 0.767 0.777 3,356,833 0.7748 2.56%
2002-11-13 0 0.780 0.770 0.780 0.770 0.790 2,212,000 1,728,720 0.7815 0.757 0.748 0.757 0.748 0.767 2,277,704 0.7590 -1.27%
2002-11-12 0 0.790 0.780 0.790 0.790 0.800 2,156,000 1,708,100 0.7923 0.767 0.757 0.767 0.767 0.777 2,220,041 0.7694 0.00%
2002-11-11 0 0.790 0.790 0.800 0.790 0.820 2,866,000 2,296,740 0.8014 0.767 0.767 0.777 0.767 0.796 2,951,130 0.7783 -3.66%
2002-11-08 0 0.820 0.810 0.820 0.800 0.840 8,878,000 7,307,060 0.8231 0.796 0.787 0.796 0.777 0.816 9,141,707 0.7993 2.50%
2002-11-07 0 0.800 0.800 0.810 0.790 0.810 2,400,000 1,926,960 0.8029 0.777 0.777 0.787 0.767 0.787 2,471,288 0.7797 0.00%
2002-11-06 0 0.800 0.790 0.800 0.800 0.820 2,490,000 2,010,000 0.8072 0.777 0.767 0.777 0.777 0.796 2,563,962 0.7839 -2.44%
2002-11-05 0 0.820 0.810 0.820 0.800 0.820 4,348,000 3,526,740 0.8111 0.796 0.787 0.796 0.777 0.796 4,477,151 0.7877 1.23%
2002-11-04 0 0.810 0.800 0.810 0.790 0.810 5,398,000 4,323,520 0.8009 0.787 0.777 0.787 0.767 0.787 5,558,339 0.7778 3.85%
2002-11-01 0 0.780 0.770 0.780 0.770 0.790 2,930,000 2,276,300 0.7769 0.757 0.748 0.757 0.748 0.767 3,017,031 0.7545 1.30%
2002-10-31 0 0.770 0.760 0.780 0.760 0.800 5,314,000 4,114,460 0.7743 0.748 0.738 0.757 0.738 0.777 5,471,844 0.7519 -3.75%
2002-10-30 0 0.800 0.790 0.800 0.790 0.810 4,902,000 3,927,780 0.8013 0.777 0.767 0.777 0.767 0.787 5,047,606 0.7781 1.27%
2002-10-29 0 0.790 0.780 0.790 0.780 0.820 6,738,000 5,369,940 0.7970 0.767 0.757 0.767 0.757 0.796 6,938,142 0.7740 -3.66%
2002-10-28 0 0.820 0.820 0.830 0.820 0.850 3,610,000 2,997,240 0.8303 0.796 0.796 0.806 0.796 0.825 3,717,230 0.8063 -2.38%
2002-10-25 0 0.840 0.840 0.850 0.810 0.860 6,962,000 5,851,160 0.8404 0.816 0.816 0.825 0.787 0.835 7,168,796 0.8162 1.20%
2002-10-24 0 0.830 0.830 0.840 0.810 0.840 7,504,000 6,232,680 0.8306 0.806 0.806 0.816 0.787 0.816 7,726,895 0.8066 0.00%
2002-10-23 0 0.830 0.830 0.840 0.810 0.840 8,924,000 7,333,940 0.8218 0.806 0.806 0.816 0.787 0.816 9,189,074 0.7981 2.47%
2002-10-22 0 0.810 0.800 0.810 0.790 0.830 12,668,000 10,243,020 0.8086 0.787 0.777 0.787 0.767 0.806 13,044,284 0.7852 5.19%
2002-10-21 0 0.770 0.760 0.770 0.770 0.820 6,029,000 4,741,920 0.7865 0.748 0.738 0.748 0.748 0.796 6,208,082 0.7638 -4.94%
2002-10-18 0 0.810 0.810 0.820 0.800 0.850 20,992,000 17,230,140 0.8208 0.787 0.787 0.796 0.777 0.825 21,615,535 0.7971 2.53%
2002-10-17 0 0.790 0.780 0.790 0.710 0.790 19,261,000 14,492,380 0.7524 0.767 0.757 0.767 0.690 0.767 19,833,119 0.7307 11.27%
2002-10-16 0 0.710 0.710 0.720 0.700 0.730 8,480,000 6,111,660 0.7207 0.690 0.690 0.699 0.680 0.709 8,731,885 0.6999 2.90%
2002-10-15 0 0.690 0.690 0.700 0.670 0.720 6,434,000 4,492,500 0.6982 0.670 0.670 0.680 0.651 0.699 6,625,112 0.6781 4.55%
2002-10-11 0 0.660 0.660 0.670 0.630 0.660 5,036,713 3,282,461 0.6517 0.641 0.641 0.651 0.612 0.641 5,186,321 0.6329 6.45%
2002-10-10 0 0.620 0.620 0.630 0.610 0.640 3,696,000 2,324,400 0.6289 0.602 0.602 0.612 0.592 0.622 3,805,784 0.6108 0.00%
2002-10-09 0 0.620 0.610 0.620 0.620 0.640 6,584,000 4,135,120 0.6281 0.602 0.592 0.602 0.602 0.622 6,779,568 0.6099 -1.59%
2002-10-08 0 0.630 0.620 0.630 0.620 0.650 3,202,000 2,031,640 0.6345 0.612 0.602 0.612 0.602 0.631 3,297,111 0.6162 -1.56%
2002-10-07 0 0.640 0.640 0.650 0.640 0.660 3,498,000 2,253,980 0.6444 0.622 0.622 0.631 0.622 0.641 3,601,903 0.6258 -4.48%
2002-10-04 0 0.670 0.670 0.680 0.660 0.680 4,714,000 3,178,240 0.6742 0.651 0.651 0.660 0.641 0.660 4,854,022 0.6548 -2.90%
2002-10-03 0 0.690 0.690 0.700 0.690 0.700 1,990,000 1,381,840 0.6944 0.670 0.670 0.680 0.670 0.680 2,049,110 0.6744 -2.82%
2002-10-02 0 0.710 0.700 0.710 0.700 0.730 3,160,000 2,254,980 0.7136 0.690 0.680 0.690 0.680 0.709 3,253,863 0.6930 0.00%
2002-09-30 0 0.710 0.710 0.720 0.710 0.730 2,814,000 2,044,320 0.7265 0.690 0.690 0.699 0.690 0.709 2,897,586 0.7055 -2.74%
2002-09-27 0 0.730 0.720 0.730 0.720 0.730 4,836,000 3,504,940 0.7248 0.709 0.699 0.709 0.699 0.709 4,979,646 0.7039 2.82%
2002-09-26 0 0.710 0.710 0.720 0.710 0.760 3,588,000 2,652,520 0.7393 0.690 0.690 0.699 0.690 0.738 3,694,576 0.7179 -4.05%
2002-09-25 0 0.740 0.730 0.740 0.720 0.740 3,368,000 2,454,320 0.7287 0.719 0.709 0.719 0.699 0.719 3,468,041 0.7077 0.00%
2002-09-24 0 0.740 0.730 0.740 0.730 0.770 2,752,000 2,055,100 0.7468 0.719 0.709 0.719 0.709 0.748 2,833,744 0.7252 -5.13%
2002-09-23 0 0.780 0.770 0.780 0.770 0.800 636,000 496,240 0.7803 0.757 0.748 0.757 0.748 0.777 654,891 0.7577 -1.27%
2002-09-20 0 0.790 0.780 0.790 0.780 0.790 1,436,000 1,130,140 0.7870 0.767 0.757 0.767 0.757 0.767 1,478,654 0.7643 -1.25%
2002-09-19 0 0.800 0.790 0.800 0.790 0.810 2,046,000 1,631,580 0.7974 0.777 0.767 0.777 0.767 0.787 2,106,773 0.7744 1.27%
2002-09-18 0 0.790 0.780 0.800 0.780 0.810 2,892,000 2,297,640 0.7945 0.767 0.757 0.777 0.757 0.787 2,977,902 0.7716 -4.82%
2002-09-17 0 0.830 0.820 0.830 0.810 0.830 1,200,000 980,620 0.8172 0.806 0.796 0.806 0.787 0.806 1,235,644 0.7936 6.41%
2002-09-16 0 0.780 0.780 0.790 0.780 0.820 1,708,000 1,351,200 0.7911 0.757 0.757 0.767 0.757 0.796 1,758,734 0.7683 -4.88%
2002-09-13 0 0.820 0.810 0.820 0.810 0.850 1,518,000 1,252,140 0.8249 0.796 0.787 0.796 0.787 0.825 1,563,090 0.8011 -3.53%
2002-09-12 0 0.850 0.840 0.850 0.840 0.870 4,256,000 3,674,460 0.8634 0.825 0.816 0.825 0.816 0.845 4,382,418 0.8385 0.00%
2002-09-11 0 0.850 0.840 0.850 0.840 0.850 1,546,000 1,303,640 0.8432 0.825 0.816 0.825 0.816 0.825 1,591,922 0.8189 2.41%
2002-09-10 0 0.830 0.830 0.840 0.820 0.840 1,540,000 1,279,100 0.8306 0.806 0.806 0.816 0.796 0.816 1,585,743 0.8066 1.22%
2002-09-09 0 0.820 0.820 0.830 0.820 0.840 700,000 583,020 0.8329 0.796 0.796 0.806 0.796 0.816 720,792 0.8089 -1.20%
2002-09-06 0 0.830 0.830 0.850 0.830 0.850 2,926,000 2,462,540 0.8416 0.806 0.806 0.825 0.806 0.825 3,012,912 0.8173 -1.19%
2002-09-05 0 0.840 0.830 0.840 0.830 0.860 2,290,000 1,935,880 0.8454 0.816 0.806 0.816 0.806 0.835 2,358,021 0.8210 0.00%
2002-09-04 0 0.840 0.830 0.840 0.800 0.840 2,298,000 1,880,580 0.8184 0.816 0.806 0.816 0.777 0.816 2,366,259 0.7947 2.44%
2002-09-03 0 0.820 0.820 0.840 0.820 0.850 3,842,000 3,198,580 0.8325 0.796 0.796 0.816 0.796 0.825 3,956,121 0.8085 -4.65%
2002-09-02 0 0.860 0.860 0.870 0.850 0.870 1,866,000 1,604,520 0.8599 0.835 0.835 0.845 0.825 0.845 1,921,427 0.8351 -1.15%
2002-08-30 0 0.870 0.870 0.880 0.860 0.890 2,788,000 2,451,740 0.8794 0.845 0.845 0.855 0.835 0.864 2,870,813 0.8540 2.35%
2002-08-29 0 0.850 0.850 0.870 0.840 0.870 1,354,000 1,160,860 0.8574 0.825 0.825 0.845 0.816 0.845 1,394,218 0.8326 -1.16%
2002-08-28 0 0.860 0.860 0.870 0.860 0.890 2,848,000 2,488,580 0.8738 0.835 0.835 0.845 0.835 0.864 2,932,595 0.8486 -2.27%
2002-08-27 0 0.880 0.870 0.880 0.870 0.900 2,002,000 1,755,280 0.8768 0.855 0.845 0.855 0.845 0.874 2,061,466 0.8515 -2.22%
2002-08-26 0 0.900 0.910 0.920 0.900 0.930 2,728,000 2,479,360 0.9089 0.874 0.884 0.893 0.874 0.903 2,809,031 0.8826 -3.23%
2002-08-23 0 0.930 0.940 0.950 0.930 0.970 5,678,000 5,396,380 0.9504 0.903 0.913 0.923 0.903 0.942 5,846,656 0.9230 -3.12%
2002-08-22 0 0.960 0.960 0.970 0.930 0.970 9,037,800 8,645,598 0.9566 0.932 0.932 0.942 0.903 0.942 9,306,254 0.9290 2.13%
2002-08-21 0 0.940 0.940 0.950 0.900 0.940 9,434,000 8,787,440 0.9315 0.913 0.913 0.923 0.874 0.913 9,714,223 0.9046 3.30%
2002-08-20 0 0.910 0.900 0.910 0.900 0.930 3,604,000 3,306,060 0.9173 0.884 0.874 0.884 0.874 0.903 3,711,051 0.8909 0.00%
2002-08-19 0 0.910 0.910 0.920 0.900 0.920 3,536,818 3,226,799 0.9123 0.884 0.884 0.893 0.874 0.893 3,641,874 0.8860 0.00%
2002-08-16 0 0.910 0.910 0.920 0.890 0.930 8,256,000 7,468,480 0.9046 0.884 0.884 0.893 0.864 0.903 8,501,232 0.8785 3.41%
2002-08-15 0 0.880 0.880 0.890 0.840 0.890 10,332,000 9,030,840 0.8741 0.855 0.855 0.864 0.816 0.864 10,638,896 0.8489 7.32%
2002-08-14 0 0.820 0.820 0.830 0.770 0.830 6,660,000 5,354,840 0.8040 0.796 0.796 0.806 0.748 0.806 6,857,825 0.7808 3.80%
2002-08-13 0 0.790 0.780 0.790 0.780 0.800 4,374,000 3,461,580 0.7914 0.767 0.757 0.767 0.757 0.777 4,503,923 0.7686 -1.25%
2002-08-12 0 0.800 0.790 0.800 0.790 0.860 7,264,000 5,930,820 0.8165 0.777 0.767 0.777 0.767 0.835 7,479,766 0.7929 -6.98%
2002-08-09 0 0.860 0.850 0.860 0.850 0.920 8,104,000 7,140,920 0.8812 0.835 0.825 0.835 0.825 0.893 8,344,717 0.8557 -4.44%
2002-08-08 0 0.900 0.900 0.910 0.870 0.910 2,454,000 2,183,540 0.8898 0.874 0.874 0.884 0.845 0.884 2,526,892 0.8641 0.00%
2002-08-07 0 0.900 0.890 0.900 0.880 0.970 8,758,000 8,008,980 0.9145 0.874 0.864 0.874 0.855 0.942 9,018,143 0.8881 -4.26%
2002-08-06 0 0.940 0.940 0.950 0.920 0.980 4,146,000 3,890,000 0.9383 0.913 0.913 0.923 0.893 0.952 4,269,151 0.9112 -6.00%
2002-08-05 0 1.000 1.000 1.010 0.990 1.020 2,464,000 2,494,800 1.0125 0.971 0.971 0.981 0.961 0.991 2,537,189 0.9833 -2.91%
2002-08-02 0 1.030 1.020 1.030 1.020 1.050 2,146,000 2,215,880 1.0326 1.000 0.991 1.000 0.991 1.020 2,209,744 1.0028 -4.63%
2002-08-01 0 1.080 1.060 1.070 1.050 1.100 2,006,000 2,175,420 1.0845 1.049 1.029 1.039 1.020 1.068 2,065,585 1.0532 0.93%
2002-07-31 0 1.070 1.060 1.070 1.030 1.070 700,000 738,280 1.0547 1.039 1.029 1.039 1.000 1.039 720,792 1.0243 3.88%
2002-07-30 0 1.030 1.030 1.040 1.030 1.050 744,000 772,100 1.0378 1.000 1.000 1.010 1.000 1.020 766,099 1.0078 3.00%
2002-07-29 0 1.000 1.000 1.020 0.990 1.010 1,462,000 1,463,965 1.0013 0.971 0.971 0.991 0.961 0.981 1,505,426 0.9725 0.00%
2002-07-26 0 1.000 0.990 1.000 0.970 1.030 1,958,000 1,952,300 0.9971 0.971 0.961 0.971 0.942 1.000 2,016,159 0.9683 -2.91%
2002-07-25 0 1.030 1.030 1.040 1.030 1.120 2,286,000 2,433,220 1.0644 1.000 1.000 1.010 1.000 1.088 2,353,902 1.0337 -8.04%
2002-07-24 0 1.120 1.100 1.110 1.010 1.120 4,898,000 5,260,440 1.0740 1.088 1.068 1.078 0.981 1.088 5,043,488 1.0430 6.67%
2002-07-23 0 1.050 1.030 1.050 0.970 1.050 1,882,000 1,929,120 1.0250 1.020 1.000 1.020 0.942 1.020 1,937,902 0.9955 3.96%
2002-07-22 0 1.010 1.010 1.020 1.010 1.040 881,000 898,130 1.0194 0.981 0.981 0.991 0.981 1.010 907,169 0.9900 -5.61%
2002-07-19 0 1.070 1.060 1.070 1.060 1.080 5,238,000 5,606,410 1.0703 1.039 1.029 1.039 1.029 1.049 5,393,587 1.0395 -1.83%
2002-07-18 0 1.090 1.090 1.100 1.090 1.100 2,274,000 2,491,920 1.0958 1.059 1.059 1.068 1.059 1.068 2,341,546 1.0642 0.00%
2002-07-17 0 1.090 1.080 1.100 1.080 1.110 3,820,000 4,163,800 1.0900 1.059 1.049 1.068 1.049 1.078 3,933,467 1.0586 -2.68%
2002-07-16 0 1.120 1.120 1.130 1.100 1.160 4,364,000 4,896,800 1.1221 1.088 1.088 1.097 1.068 1.127 4,493,626 1.0897 -2.61%
2002-07-15 0 1.150 1.150 1.160 1.150 1.180 1,887,000 2,197,920 1.1648 1.117 1.117 1.127 1.117 1.146 1,943,050 1.1312 -1.71%
2002-07-12 0 1.170 1.160 1.170 1.150 1.180 2,934,000 3,429,040 1.1687 1.136 1.127 1.136 1.117 1.146 3,021,150 1.1350 0.86%
2002-07-11 0 1.160 1.160 1.170 1.130 1.180 4,258,000 4,948,260 1.1621 1.127 1.127 1.136 1.097 1.146 4,384,477 1.1286 0.00%
2002-07-10 0 1.160 1.150 1.160 1.160 1.200 1,520,000 1,788,560 1.1767 1.127 1.117 1.127 1.127 1.165 1,565,149 1.1427 -2.52%
2002-07-09 0 1.190 1.190 1.200 1.140 1.200 5,224,000 6,073,090 1.1625 1.156 1.156 1.165 1.107 1.165 5,379,171 1.1290 2.59%
2002-07-08 0 1.160 1.150 1.160 1.150 1.180 402,000 468,400 1.1652 1.127 1.117 1.127 1.117 1.146 413,941 1.1316 -0.85%
2002-07-05 0 1.170 1.160 1.180 1.160 1.170 928,000 1,084,760 1.1689 1.136 1.127 1.146 1.127 1.136 955,565 1.1352 0.00%
2002-07-04 0 1.170 1.170 1.180 1.160 1.180 2,190,000 2,563,320 1.1705 1.136 1.136 1.146 1.127 1.146 2,255,051 1.1367 0.00%
2002-07-03 0 1.170 1.170 1.180 1.160 1.180 2,126,000 2,495,380 1.1737 1.136 1.136 1.146 1.127 1.146 2,189,150 1.1399 1.74%
2002-07-02 0 1.150 1.150 1.170 1.110 1.160 1,834,000 2,096,420 1.1431 1.117 1.117 1.136 1.078 1.127 1,888,476 1.1101 0.00%
2002-06-28 0 1.150 1.140 1.150 1.130 1.150 3,740,000 4,276,240 1.1434 1.117 1.107 1.117 1.097 1.117 3,851,091 1.1104 2.68%
2002-06-27 0 1.120 1.120 1.140 1.120 1.130 794,000 891,800 1.1232 1.088 1.088 1.107 1.088 1.097 817,585 1.0908 0.90%
2002-06-26 0 1.110 1.110 1.120 1.090 1.150 1,468,000 1,639,800 1.1170 1.078 1.078 1.088 1.059 1.117 1,511,605 1.0848 -2.63%
2002-06-25 0 1.140 1.140 1.150 1.140 1.190 2,250,000 2,594,260 1.1530 1.107 1.107 1.117 1.107 1.156 2,316,833 1.1197 -4.20%
2002-06-24 0 1.190 1.180 1.190 1.170 1.200 5,144,000 6,093,940 1.1847 1.156 1.146 1.156 1.136 1.165 5,296,795 1.1505 4.39%
2002-06-21 0 1.140 1.140 1.150 1.130 1.150 1,560,000 1,789,140 1.1469 1.107 1.107 1.117 1.097 1.117 1,606,337 1.1138 -0.87%
2002-06-20 0 1.150 1.140 1.150 1.050 1.150 4,442,000 4,948,220 1.1140 1.117 1.107 1.117 1.020 1.117 4,573,943 1.0818 2.68%
2002-06-19 0 1.120 1.120 1.130 1.100 1.150 4,412,000 4,949,600 1.1218 1.088 1.088 1.097 1.068 1.117 4,543,052 1.0895 -3.45%
2002-06-18 0 1.160 1.160 1.170 1.150 1.190 4,266,000 4,979,040 1.1671 1.127 1.127 1.136 1.117 1.156 4,392,715 1.1335 0.00%
2002-06-17 0 1.160 1.150 1.160 1.160 1.190 7,374,000 8,663,060 1.1748 1.127 1.117 1.127 1.127 1.156 7,593,033 1.1409 -4.13%
2002-06-14 0 1.210 1.210 1.220 1.190 1.250 8,008,000 9,742,360 1.2166 1.175 1.175 1.185 1.156 1.214 8,245,865 1.1815 -3.20%
2002-06-13 0 1.250 1.250 1.260 1.220 1.250 9,300,000 11,482,140 1.2346 1.214 1.214 1.224 1.185 1.214 9,576,242 1.1990 3.31%
2002-06-12 0 1.210 1.210 1.220 1.200 1.220 3,850,000 4,661,440 1.2108 1.175 1.175 1.185 1.165 1.185 3,964,358 1.1758 0.00%
2002-06-11 0 1.210 1.200 1.210 1.190 1.210 4,268,000 5,121,220 1.1999 1.175 1.165 1.175 1.156 1.175 4,394,774 1.1653 0.83%
2002-06-10 0 1.200 1.200 1.210 1.200 1.230 12,726,000 15,484,160 1.2167 1.165 1.165 1.175 1.165 1.195 13,104,006 1.1816 0.00%
2002-06-07 0 1.200 1.190 1.200 1.180 1.210 23,755,100 28,409,465 1.1959 1.165 1.156 1.165 1.146 1.175 24,460,709 1.1614 0.84%
2002-06-06 0 1.190 1.180 1.190 1.150 1.190 7,698,000 9,070,000 1.1782 1.156 1.146 1.156 1.117 1.156 7,926,657 1.1442 3.48%
2002-06-05 0 1.150 1.150 1.160 1.130 1.160 1,600,000 1,842,700 1.1517 1.117 1.117 1.127 1.097 1.127 1,647,526 1.1185 1.77%
2002-06-04 0 1.130 1.130 1.140 1.130 1.140 708,000 799,480 1.1292 1.097 1.097 1.107 1.097 1.107 729,030 1.0966 -1.74%
2002-06-03 0 1.150 1.140 1.150 1.140 1.170 4,146,000 4,786,180 1.1544 1.117 1.107 1.117 1.107 1.136 4,269,151 1.1211 1.77%
2002-05-31 0 1.130 1.120 1.130 1.110 1.130 1,414,280 1,582,620 1.1190 1.097 1.088 1.097 1.078 1.097 1,456,289 1.0867 0.89%
2002-05-30 0 1.120 1.110 1.130 1.100 1.120 5,036,000 5,614,160 1.1148 1.088 1.078 1.097 1.068 1.088 5,185,587 1.0826 -0.88%
2002-05-29 0 1.130 1.130 1.140 1.130 1.160 6,900,000 7,930,000 1.1493 1.097 1.097 1.107 1.097 1.127 7,104,954 1.1161 -3.42%
2002-05-28 0 1.170 1.160 1.170 1.150 1.170 2,138,000 2,488,340 1.1639 1.136 1.127 1.136 1.117 1.136 2,201,506 1.1303 0.86%
2002-05-27 0 1.160 1.150 1.160 1.140 1.190 9,932,000 11,545,400 1.1624 1.127 1.117 1.127 1.107 1.156 10,227,015 1.1289 -2.52%
2002-05-24 0 1.190 1.180 1.190 1.170 1.190 6,525,000 7,713,840 1.1822 1.156 1.146 1.156 1.136 1.156 6,718,815 1.1481 0.00%
2002-05-23 0 1.190 1.180 1.190 1.150 1.190 9,872,000 11,618,500 1.1769 1.156 1.146 1.156 1.117 1.156 10,165,233 1.1430 0.85%
2002-05-22 0 1.180 1.170 1.180 1.150 1.200 15,480,000 18,283,340 1.1811 1.146 1.136 1.146 1.117 1.165 15,939,810 1.1470 1.72%
2002-05-21 0 1.160 1.150 1.160 1.130 1.160 9,778,000 11,242,580 1.1498 1.127 1.117 1.127 1.097 1.127 10,068,441 1.1166 2.65%
2002-05-17 0 1.130 1.120 1.130 1.120 1.170 6,920,000 7,896,860 1.1412 1.097 1.088 1.097 1.088 1.136 7,125,548 1.1082 -2.59%
2002-05-16 0 1.160 1.150 1.160 1.100 1.170 23,572,000 26,951,700 1.1434 1.127 1.117 1.127 1.068 1.136 24,272,170 1.1104 5.45%
2002-05-15 0 1.100 1.090 1.110 1.100 1.120 3,158,000 3,479,820 1.1019 1.068 1.059 1.078 1.068 1.088 3,251,804 1.0701 0.00%
2002-05-14 0 1.100 1.090 1.100 1.090 1.120 3,870,000 4,285,920 1.1075 1.068 1.059 1.068 1.059 1.088 3,984,952 1.0755 0.92%
2002-05-13 0 1.090 1.090 1.100 1.090 1.120 3,600,000 3,981,200 1.1059 1.059 1.059 1.068 1.059 1.088 3,706,932 1.0740 -1.80%
2002-05-10 0 1.110 1.100 1.110 1.100 1.120 3,832,000 4,256,120 1.1107 1.078 1.068 1.078 1.068 1.088 3,945,824 1.0786 -0.89%
2002-05-09 0 1.120 1.120 1.130 1.110 1.140 18,946,000 21,368,240 1.1278 1.088 1.088 1.097 1.078 1.107 19,508,762 1.0953 1.82%
2002-05-08 0 1.100 1.100 1.110 1.090 1.140 16,604,000 18,446,600 1.1110 1.068 1.068 1.078 1.059 1.107 17,097,196 1.0789 -0.90%
2002-05-07 0 1.110 1.100 1.110 1.100 1.130 14,196,000 15,801,940 1.1131 1.078 1.068 1.078 1.068 1.097 14,617,670 1.0810 -2.63%
2002-05-06 0 1.140 1.140 1.150 1.130 1.160 5,230,000 5,993,720 1.1460 1.107 1.107 1.117 1.097 1.127 5,385,349 1.1130 -0.87%
2002-05-03 0 1.150 1.140 1.160 1.130 1.180 13,036,000 15,056,300 1.1550 1.117 1.107 1.127 1.097 1.146 13,423,214 1.1217 0.00%
2002-05-02 0 1.150 1.140 1.150 1.130 1.160 13,468,000 15,457,500 1.1477 1.117 1.107 1.117 1.097 1.127 13,868,046 1.1146 0.00%
2002-04-30 0 1.150 1.140 1.150 1.120 1.150 7,226,000 8,225,080 1.1383 1.117 1.107 1.117 1.088 1.117 7,440,637 1.1054 2.68%
2002-04-29 0 1.120 1.110 1.120 1.070 1.130 8,330,000 9,256,240 1.1112 1.088 1.078 1.088 1.039 1.097 8,577,430 1.0791 1.82%
2002-04-26 0 1.100 1.090 1.100 1.040 1.110 29,674,000 32,032,840 1.0795 1.068 1.059 1.068 1.010 1.078 30,555,421 1.0484 0.00%
2002-04-25 0 1.100 1.090 1.100 1.090 1.150 4,572,000 5,060,200 1.1068 1.068 1.059 1.068 1.059 1.117 4,707,804 1.0749 -4.35%
2002-04-24 0 1.150 1.140 1.150 1.140 1.170 7,936,000 9,159,920 1.1542 1.117 1.107 1.117 1.107 1.136 8,171,727 1.1209 -0.86%
2002-04-23 0 1.160 1.160 1.170 1.130 1.160 5,690,000 6,562,780 1.1534 1.127 1.127 1.136 1.097 1.127 5,859,013 1.1201 0.87%
2002-04-22 0 1.150 1.150 1.160 1.140 1.170 4,478,280 5,176,405 1.1559 1.117 1.117 1.127 1.107 1.136 4,611,300 1.1225 -0.86%
2002-04-19 0 1.160 1.160 1.170 1.140 1.200 9,387,800 11,079,550 1.1802 1.127 1.127 1.136 1.107 1.165 9,666,650 1.1462 -2.52%
2002-04-18 0 1.190 1.190 1.200 1.190 1.220 8,922,000 10,699,680 1.1992 1.156 1.156 1.165 1.156 1.185 9,187,014 1.1647 -1.65%
2002-04-17 0 1.210 1.200 1.210 1.190 1.210 10,312,000 12,385,940 1.2011 1.175 1.165 1.175 1.156 1.175 10,618,302 1.1665 0.83%
2002-04-16 0 1.200 1.190 1.200 1.160 1.200 9,166,000 10,868,260 1.1857 1.165 1.156 1.165 1.127 1.165 9,438,262 1.1515 3.45%
2002-04-15 0 1.160 1.160 1.170 1.160 1.180 3,170,000 3,701,940 1.1678 1.127 1.127 1.136 1.127 1.146 3,264,160 1.1341 0.00%
2002-04-12 0 1.160 1.160 1.170 1.120 1.160 4,712,000 5,396,100 1.1452 1.127 1.127 1.136 1.088 1.127 4,851,963 1.1121 1.75%
2002-04-11 0 1.140 1.140 1.150 1.140 1.180 6,074,000 6,959,860 1.1458 1.107 1.107 1.117 1.107 1.146 6,254,419 1.1128 -2.56%
2002-04-10 0 1.170 1.170 1.180 1.120 1.180 18,458,000 21,516,480 1.1657 1.136 1.136 1.146 1.088 1.146 19,006,267 1.1321 4.46%
2002-04-09 0 1.120 1.120 1.130 1.120 1.140 16,202,000 18,299,060 1.1294 1.088 1.088 1.097 1.088 1.107 16,683,256 1.0969 -0.88%
2002-04-08 0 1.130 1.130 1.140 1.120 1.160 34,666,000 39,578,860 1.1417 1.097 1.097 1.107 1.088 1.127 35,695,701 1.1088 -0.88%
2002-04-04 0 1.140 1.140 1.150 1.050 1.150 54,180,700 60,646,516 1.1193 1.107 1.107 1.117 1.020 1.117 55,790,055 1.0870 8.57%
2002-04-03 0 1.050 1.050 1.060 0.930 1.060 29,986,000 30,054,440 1.0023 1.020 1.020 1.029 0.903 1.029 30,876,688 0.9734 7.14%
2002-04-02 0 0.980 0.970 0.980 0.950 0.980 13,275,000 12,835,600 0.9669 0.952 0.942 0.952 0.923 0.952 13,669,314 0.9390 -3.92%
2002-03-28 0 1.020 1.020 1.030 1.020 1.030 4,678,000 4,788,220 1.0236 0.991 0.991 1.000 0.991 1.000 4,816,953 0.9940 -0.97%
2002-03-27 0 1.030 1.020 1.030 1.020 1.040 4,682,000 4,802,260 1.0257 1.000 0.991 1.000 0.991 1.010 4,821,072 0.9961 0.00%
2002-03-26 0 1.030 1.020 1.030 1.000 1.030 7,758,000 7,931,500 1.0224 1.000 0.991 1.000 0.971 1.000 7,988,440 0.9929 0.98%
2002-03-25 0 1.020 1.020 1.030 1.010 1.040 2,576,000 2,648,020 1.0280 0.991 0.991 1.000 0.981 1.010 2,652,516 0.9983 0.00%
2002-03-22 0 1.020 1.020 1.040 1.020 1.040 4,598,000 4,747,940 1.0326 0.991 0.991 1.010 0.991 1.010 4,734,577 1.0028 0.00%
2002-03-21 0 1.020 1.010 1.020 1.000 1.020 4,116,000 4,157,600 1.0101 0.991 0.981 0.991 0.971 0.991 4,238,259 0.9810 -0.97%
2002-03-20 0 1.030 1.020 1.030 1.020 1.030 5,794,000 5,931,520 1.0237 1.000 0.991 1.000 0.991 1.000 5,966,102 0.9942 0.00%
2002-03-19 0 1.030 1.020 1.030 1.030 1.080 11,222,000 11,661,560 1.0392 1.000 0.991 1.000 1.000 1.049 11,555,332 1.0092 -3.74%
2002-03-18 0 1.070 1.060 1.070 1.060 1.080 9,360,000 9,983,320 1.0666 1.039 1.029 1.039 1.029 1.049 9,638,024 1.0358 0.94%
2002-03-15 0 1.060 1.050 1.060 1.040 1.070 8,913,000 9,450,310 1.0603 1.029 1.020 1.029 1.010 1.039 9,177,747 1.0297 -0.93%
2002-03-14 0 1.070 1.070 1.080 1.030 1.080 13,040,000 13,841,720 1.0615 1.039 1.039 1.049 1.000 1.049 13,427,333 1.0309 0.00%
2002-03-13 0 1.070 1.060 1.070 1.030 1.090 19,676,000 20,906,180 1.0625 1.039 1.029 1.039 1.000 1.059 20,260,445 1.0319 2.88%
2002-03-12 0 1.040 1.040 1.050 1.030 1.070 18,540,000 19,464,700 1.0499 1.010 1.010 1.020 1.000 1.039 19,090,702 1.0196 1.96%
2002-03-11 0 1.020 1.010 1.020 1.000 1.030 9,240,000 9,396,600 1.0169 0.991 0.981 0.991 0.971 1.000 9,514,460 0.9876 2.00%
2002-03-08 0 1.000 1.000 1.010 0.990 1.040 10,756,000 10,833,600 1.0072 0.971 0.971 0.981 0.961 1.010 11,075,491 0.9782 -2.91%
2002-03-07 0 1.030 1.030 1.040 1.020 1.050 7,434,000 7,702,000 1.0361 1.000 1.000 1.010 0.991 1.020 7,654,816 1.0062 -0.96%
2002-03-06 0 1.040 1.040 1.050 1.020 1.070 18,096,000 18,920,620 1.0456 1.010 1.010 1.020 0.991 1.039 18,633,514 1.0154 0.00%
2002-03-05 0 1.040 1.030 1.040 1.020 1.060 17,272,000 17,923,020 1.0377 1.010 1.000 1.010 0.991 1.029 17,785,038 1.0078 0.00%
2002-03-04 0 1.040 1.030 1.040 1.010 1.060 25,504,000 26,591,780 1.0427 1.010 1.000 1.010 0.981 1.029 26,261,557 1.0126 0.97%
2002-03-01 0 1.030 1.020 1.030 1.010 1.050 8,110,000 8,326,400 1.0267 1.000 0.991 1.000 0.981 1.020 8,350,895 0.9971 -1.90%
2002-02-28 0 1.050 1.050 1.060 1.030 1.060 8,812,000 9,193,240 1.0433 1.020 1.020 1.029 1.000 1.029 9,073,747 1.0132 0.00%
2002-02-27 0 1.050 1.050 1.060 0.990 1.060 17,694,000 18,215,140 1.0295 1.020 1.020 1.029 0.961 1.029 18,219,573 0.9998 6.06%
2002-02-26 0 0.990 0.990 1.000 0.990 1.030 18,882,000 19,146,260 1.0140 0.961 0.961 0.971 0.961 1.000 19,442,861 0.9847 -1.98%
2002-02-25 0 1.010 1.010 1.020 1.010 1.080 12,486,000 12,927,060 1.0353 0.981 0.981 0.991 0.981 1.049 12,856,878 1.0055 -6.48%
2002-02-22 0 1.080 1.070 1.080 1.040 1.100 28,714,000 30,784,280 1.0721 1.049 1.039 1.049 1.010 1.068 29,566,905 1.0412 0.00%
2002-02-21 0 1.080 1.070 1.080 1.070 1.120 32,716,000 35,668,860 1.0903 1.049 1.039 1.049 1.039 1.088 33,687,779 1.0588 -2.70%
2002-02-20 0 1.110 1.100 1.110 1.020 1.110 46,603,000 50,076,520 1.0745 1.078 1.068 1.078 0.991 1.078 47,987,271 1.0435 6.73%
2002-02-19 0 1.040 1.030 1.040 1.000 1.050 23,984,000 24,527,040 1.0226 1.010 1.000 1.010 0.971 1.020 24,696,408 0.9931 -0.95%
2002-02-18 0 1.050 1.040 1.050 0.960 1.050 40,466,000 41,198,240 1.0181 1.020 1.010 1.020 0.932 1.020 41,667,981 0.9887 9.37%
2002-02-15 0 0.960 0.960 0.970 0.910 0.970 20,692,000 19,524,120 0.9436 0.932 0.932 0.942 0.884 0.942 21,306,624 0.9163 5.49%
2002-02-11 0 0.910 0.900 0.910 0.880 0.920 4,102,000 3,702,800 0.9027 0.884 0.874 0.884 0.855 0.893 4,223,844 0.8766 3.41%
2002-02-08 0 0.880 0.880 0.890 0.860 0.880 4,664,000 4,100,282 0.8791 0.855 0.855 0.864 0.835 0.855 4,802,537 0.8538 1.15%
2002-02-07 0 0.870 0.870 0.880 0.870 0.910 5,808,000 5,209,280 0.8969 0.845 0.845 0.855 0.845 0.884 5,980,518 0.8710 -3.33%
2002-02-06 0 0.900 0.890 0.900 0.880 0.910 13,884,000 12,496,440 0.9001 0.874 0.864 0.874 0.855 0.884 14,296,403 0.8741 1.12%
2002-02-05 0 0.890 0.880 0.890 0.870 0.900 4,946,000 4,372,940 0.8841 0.864 0.855 0.864 0.845 0.874 5,092,913 0.8586 -1.11%
2002-02-04 0 0.900 0.890 0.900 0.890 0.910 10,160,000 9,185,560 0.9041 0.874 0.864 0.874 0.864 0.884 10,461,787 0.8780 1.12%
2002-02-01 0 0.890 0.890 0.900 0.870 0.920 10,880,000 9,721,600 0.8935 0.864 0.864 0.874 0.845 0.893 11,203,174 0.8678 0.00%
2002-01-31 0 0.890 0.880 0.890 0.870 0.930 37,008,000 33,583,180 0.9075 0.864 0.855 0.864 0.845 0.903 38,107,266 0.8813 3.49%
2002-01-30 0 0.860 0.860 0.870 0.830 0.880 15,088,000 13,025,900 0.8633 0.835 0.835 0.845 0.806 0.855 15,536,166 0.8384 1.18%
2002-01-29 0 0.850 0.850 0.860 0.840 0.880 16,684,000 14,200,460 0.8511 0.825 0.825 0.835 0.816 0.855 17,179,573 0.8266 -3.41%
2002-01-28 0 0.880 0.870 0.880 0.820 0.890 70,932,000 61,086,520 0.8612 0.855 0.845 0.855 0.796 0.864 73,038,927 0.8364 4.76%
2002-01-25 0 0.840 0.830 0.840 0.780 0.850 65,034,000 53,287,680 0.8194 0.816 0.806 0.816 0.757 0.825 66,965,736 0.7957 5.00%
2002-01-24 0 0.800 0.790 0.800 0.750 0.800 20,762,000 15,998,180 0.7706 0.777 0.767 0.777 0.728 0.777 21,378,703 0.7483 6.67%
2002-01-23 0 0.750 0.740 0.750 0.720 0.750 3,768,000 2,786,660 0.7396 0.728 0.719 0.728 0.699 0.728 3,879,923 0.7182 1.35%
2002-01-22 0 0.740 0.730 0.740 0.730 0.750 3,150,000 2,321,620 0.7370 0.719 0.709 0.719 0.709 0.728 3,243,566 0.7158 0.00%
2002-01-21 0 0.740 0.730 0.740 0.740 0.760 1,290,000 958,000 0.7426 0.719 0.709 0.719 0.719 0.738 1,328,317 0.7212 -2.63%
2002-01-18 0 0.760 0.750 0.760 0.730 0.760 5,902,000 4,419,160 0.7488 0.738 0.728 0.738 0.709 0.738 6,077,310 0.7272 1.33%
2002-01-17 0 0.750 0.750 0.760 0.730 0.760 9,818,000 7,323,520 0.7459 0.728 0.728 0.738 0.709 0.738 10,109,629 0.7244 1.35%
2002-01-16 0 0.740 0.730 0.740 0.700 0.760 16,946,000 12,431,420 0.7336 0.719 0.709 0.719 0.680 0.738 17,449,355 0.7124 8.82%
2002-01-15 0 0.680 0.680 0.690 0.680 0.690 1,510,000 1,027,160 0.6802 0.660 0.660 0.670 0.660 0.670 1,554,852 0.6606 -1.45%
2002-01-14 0 0.690 0.690 0.700 0.690 0.700 1,426,000 993,100 0.6964 0.670 0.670 0.680 0.670 0.680 1,468,357 0.6763 -2.82%
2002-01-11 0 0.710 0.710 0.720 0.700 0.720 2,088,000 1,479,600 0.7086 0.690 0.690 0.699 0.680 0.699 2,150,021 0.6882 -2.74%
2002-01-10 0 0.730 0.720 0.730 0.700 0.730 3,658,000 2,602,600 0.7115 0.709 0.699 0.709 0.680 0.709 3,766,655 0.6910 0.00%
2002-01-09 0 0.730 0.720 0.730 0.720 0.750 3,524,000 2,559,200 0.7262 0.709 0.699 0.709 0.699 0.728 3,628,675 0.7053 -1.35%
2002-01-08 0 0.740 0.740 0.750 0.740 0.760 2,290,000 1,712,300 0.7477 0.719 0.719 0.728 0.719 0.738 2,358,021 0.7262 -2.63%
2002-01-07 0 0.760 0.760 0.770 0.740 0.770 6,124,000 4,651,860 0.7596 0.738 0.738 0.748 0.719 0.748 6,305,904 0.7377 1.33%
2002-01-04 0 0.750 0.740 0.750 0.720 0.750 7,572,000 5,625,780 0.7430 0.728 0.719 0.728 0.699 0.728 7,796,915 0.7215 1.35%
2002-01-03 0 0.740 0.730 0.740 0.710 0.750 9,358,000 6,863,020 0.7334 0.719 0.709 0.719 0.690 0.728 9,635,965 0.7122 5.71%
2002-01-02 0 0.700 0.690 0.710 0.660 0.700 3,206,000 2,196,060 0.6850 0.680 0.670 0.690 0.641 0.680 3,301,229 0.6652 6.06%
2001-12-31 0 0.660 0.660 0.670 0.660 0.670 1,094,000 724,840 0.6626 0.641 0.641 0.651 0.641 0.651 1,126,496 0.6434 -1.49%
2001-12-28 0 0.670 0.660 0.670 0.670 0.670 384,000 257,280 0.6700 0.651 0.641 0.651 0.651 0.651 395,406 0.6507 0.00%
2001-12-27 0 0.670 0.670 0.680 0.660 0.670 920,000 612,380 0.6656 0.651 0.651 0.660 0.641 0.651 947,327 0.6464 0.00%
2001-12-24 0 0.670 0.670 0.680 0.670 0.680 812,000 549,640 0.6769 0.651 0.651 0.660 0.651 0.660 836,119 0.6574 1.52%
2001-12-21 0 0.660 0.660 0.670 0.660 0.670 1,080,000 714,600 0.6617 0.641 0.641 0.651 0.641 0.651 1,112,080 0.6426 0.00%
2001-12-20 0 0.660 0.660 0.670 0.650 0.680 5,180,000 3,455,080 0.6670 0.641 0.641 0.651 0.631 0.660 5,333,864 0.6478 3.13%
2001-12-19 0 0.640 0.640 0.660 0.640 0.660 2,221,000 1,450,700 0.6532 0.622 0.622 0.641 0.622 0.641 2,286,971 0.6343 -1.54%
2001-12-18 0 0.650 0.650 0.660 0.640 0.670 2,984,000 1,954,100 0.6549 0.631 0.631 0.641 0.622 0.651 3,072,635 0.6360 -1.52%
2001-12-17 0 0.660 0.660 0.670 0.660 0.670 2,560,000 1,701,040 0.6645 0.641 0.641 0.651 0.641 0.651 2,636,041 0.6453 -1.49%
2001-12-14 0 0.670 0.670 0.680 0.650 0.680 4,356,000 2,894,340 0.6644 0.651 0.651 0.660 0.631 0.660 4,485,388 0.6453 1.52%
2001-12-13 0 0.660 0.650 0.660 0.650 0.690 14,564,000 9,634,260 0.6615 0.641 0.631 0.641 0.631 0.670 14,996,601 0.6424 -7.04%
2001-12-12 0 0.710 0.710 0.720 0.700 0.730 5,913,000 4,231,970 0.7157 0.690 0.690 0.699 0.680 0.709 6,088,637 0.6951 -2.74%
2001-12-11 0 0.730 0.730 0.740 0.730 0.740 2,240,000 1,637,400 0.7310 0.709 0.709 0.719 0.709 0.719 2,306,536 0.7099 0.00%
2001-12-10 0 0.730 0.730 0.740 0.720 0.730 4,080,000 2,972,460 0.7285 0.709 0.709 0.719 0.699 0.709 4,201,190 0.7075 0.00%
2001-12-07 0 0.730 0.730 0.740 0.730 0.740 2,320,000 1,697,660 0.7318 0.709 0.709 0.719 0.709 0.719 2,388,912 0.7106 -1.35%
2001-12-06 0 0.740 0.730 0.740 0.730 0.750 4,930,000 3,652,420 0.7409 0.719 0.709 0.719 0.709 0.728 5,076,438 0.7195 1.37%
2001-12-05 0 0.730 0.730 0.740 0.730 0.750 3,162,000 2,349,540 0.7431 0.709 0.709 0.719 0.709 0.728 3,255,922 0.7216 -1.35%
2001-12-04 0 0.740 0.740 0.750 0.730 0.750 3,940,000 2,923,220 0.7419 0.719 0.719 0.728 0.709 0.728 4,057,032 0.7205 -1.33%
2001-12-03 0 0.750 0.750 0.760 0.750 0.760 3,096,000 2,324,240 0.7507 0.728 0.728 0.738 0.728 0.738 3,187,962 0.7291 0.00%
2001-11-30 0 0.750 0.750 0.760 0.740 0.760 2,464,000 1,842,280 0.7477 0.728 0.728 0.738 0.719 0.738 2,537,189 0.7261 1.35%
2001-11-29 0 0.740 0.740 0.750 0.740 0.750 1,986,000 1,483,200 0.7468 0.719 0.719 0.728 0.719 0.728 2,044,991 0.7253 -1.33%
2001-11-28 0 0.750 0.750 0.760 0.750 0.770 2,590,000 1,960,620 0.7570 0.728 0.728 0.738 0.728 0.748 2,666,932 0.7352 -1.32%
2001-11-27 0 0.760 0.760 0.770 0.760 0.790 1,924,000 1,468,540 0.7633 0.738 0.738 0.748 0.738 0.767 1,981,149 0.7413 -1.30%
2001-11-26 0 0.770 0.770 0.780 0.770 0.800 3,820,000 2,993,740 0.7837 0.748 0.748 0.757 0.748 0.777 3,933,467 0.7611 -2.53%
2001-11-23 0 0.790 0.780 0.790 0.770 0.790 5,804,000 4,511,260 0.7773 0.767 0.757 0.767 0.748 0.767 5,976,399 0.7548 3.95%
2001-11-22 0 0.760 0.750 0.760 0.750 0.760 1,856,000 1,409,960 0.7597 0.738 0.728 0.738 0.728 0.738 1,911,130 0.7378 1.33%
2001-11-21 0 0.750 0.750 0.760 0.750 0.770 2,990,000 2,281,540 0.7631 0.728 0.728 0.738 0.728 0.748 3,078,813 0.7410 -2.60%
2001-11-20 0 0.770 0.770 0.780 0.760 0.790 3,466,000 2,687,740 0.7755 0.748 0.748 0.757 0.738 0.767 3,568,952 0.7531 0.00%
2001-11-19 0 0.770 0.770 0.780 0.760 0.780 2,962,500 2,284,200 0.7710 0.748 0.748 0.757 0.738 0.757 3,050,497 0.7488 1.32%
2001-11-16 0 0.760 0.750 0.760 0.750 0.790 5,116,000 3,956,980 0.7735 0.738 0.728 0.738 0.728 0.767 5,267,963 0.7511 -2.56%
2001-11-15 0 0.780 0.770 0.780 0.760 0.780 2,350,000 1,814,300 0.7720 0.757 0.748 0.757 0.738 0.757 2,419,803 0.7498 1.30%
2001-11-14 0 0.770 0.770 0.780 0.760 0.780 7,166,000 5,522,760 0.7707 0.748 0.748 0.757 0.738 0.757 7,378,855 0.7485 4.05%
2001-11-13 0 0.740 0.740 0.750 0.710 0.750 9,284,000 6,782,000 0.7305 0.719 0.719 0.728 0.690 0.728 9,559,767 0.7094 0.00%
2001-11-12 0 0.740 0.740 0.750 0.740 0.780 7,764,000 5,880,520 0.7574 0.719 0.719 0.728 0.719 0.757 7,994,618 0.7356 -5.13%
2001-11-09 0 0.780 0.780 0.790 0.780 0.790 5,467,000 4,294,020 0.7854 0.757 0.757 0.767 0.757 0.767 5,629,389 0.7628 -1.27%
2001-11-08 0 0.790 0.780 0.790 0.750 0.790 9,820,000 7,612,960 0.7753 0.767 0.757 0.767 0.728 0.767 10,111,688 0.7529 3.95%
2001-11-07 0 0.760 0.760 0.770 0.760 0.820 6,616,000 5,134,620 0.7761 0.738 0.738 0.748 0.738 0.796 6,812,518 0.7537 -7.32%
2001-11-06 0 0.820 0.810 0.820 0.800 0.840 10,272,000 8,469,500 0.8245 0.796 0.787 0.796 0.777 0.816 10,577,114 0.8007 -1.20%
2001-11-05 0 0.830 0.830 0.840 0.780 0.830 14,138,000 11,537,760 0.8161 0.806 0.806 0.816 0.757 0.806 14,557,948 0.7925 5.06%
2001-11-02 0 0.790 0.780 0.790 0.760 0.810 6,870,000 5,394,680 0.7853 0.767 0.757 0.767 0.738 0.787 7,074,063 0.7626 0.00%
2001-11-01 0 0.790 0.790 0.800 0.780 0.820 16,950,000 13,660,280 0.8059 0.767 0.767 0.777 0.757 0.796 17,453,474 0.7827 2.60%
2001-10-31 0 0.770 0.770 0.780 0.750 0.790 15,512,000 11,985,440 0.7727 0.748 0.748 0.757 0.728 0.767 15,972,760 0.7504 -1.28%
2001-10-30 0 0.780 0.770 0.780 0.720 0.780 29,800,000 22,631,200 0.7594 0.757 0.748 0.757 0.699 0.757 30,685,163 0.7375 8.33%
2001-10-29 0 0.720 0.720 0.730 0.680 0.740 11,264,000 8,182,260 0.7264 0.699 0.699 0.709 0.660 0.719 11,598,580 0.7055 2.86%
2001-10-26 0 0.700 0.690 0.700 0.690 0.720 5,378,000 3,766,660 0.7004 0.680 0.670 0.680 0.670 0.699 5,537,745 0.6802 0.00%
2001-10-24 0 0.700 0.700 0.710 0.700 0.740 4,974,000 3,556,080 0.7149 0.680 0.680 0.690 0.680 0.719 5,121,745 0.6943 -4.11%
2001-10-23 0 0.730 0.720 0.730 0.680 0.740 18,232,000 13,020,540 0.7142 0.709 0.699 0.709 0.660 0.719 18,773,554 0.6936 10.61%
2001-10-22 0 0.660 0.650 0.660 0.650 0.680 2,060,000 1,370,640 0.6654 0.641 0.631 0.641 0.631 0.660 2,121,189 0.6462 0.00%
2001-10-19 0 0.660 0.650 0.660 0.650 0.670 3,326,000 2,189,220 0.6582 0.641 0.631 0.641 0.631 0.651 3,424,794 0.6392 -1.49%
2001-10-18 0 0.670 0.670 0.680 0.650 0.680 4,244,000 2,819,920 0.6644 0.651 0.651 0.660 0.631 0.660 4,370,062 0.6453 -1.47%
2001-10-17 0 0.680 0.670 0.680 0.670 0.690 5,082,000 3,439,120 0.6767 0.660 0.651 0.660 0.651 0.670 5,232,953 0.6572 1.49%
2001-10-16 0 0.670 0.670 0.680 0.660 0.680 2,314,000 1,537,260 0.6643 0.651 0.651 0.660 0.641 0.660 2,382,734 0.6452 1.52%
2001-10-15 0 0.660 0.650 0.660 0.620 0.670 5,338,000 3,463,100 0.6488 0.641 0.631 0.641 0.602 0.651 5,496,557 0.6300 1.54%
2001-10-12 0 0.650 0.640 0.650 0.650 0.710 15,536,000 10,463,600 0.6735 0.631 0.622 0.631 0.631 0.690 15,997,473 0.6541 -8.45%
2001-10-11 0 0.710 0.710 0.720 0.700 0.750 21,362,000 15,532,620 0.7271 0.690 0.690 0.699 0.680 0.728 21,996,526 0.7061 0.00%
2001-10-10 0 0.710 0.700 0.710 0.670 0.730 12,902,000 9,094,320 0.7049 0.690 0.680 0.690 0.651 0.709 13,285,234 0.6845 1.43%
2001-10-09 0 0.700 0.700 0.710 0.670 0.720 21,020,000 14,699,020 0.6993 0.680 0.680 0.690 0.651 0.699 21,644,367 0.6791 6.06%
2001-10-08 0 0.660 0.660 0.670 0.630 0.680 12,286,000 8,029,960 0.6536 0.641 0.641 0.651 0.612 0.660 12,650,937 0.6347 0.00%
2001-10-05 0 0.660 0.650 0.660 0.620 0.670 13,006,000 8,441,900 0.6491 0.641 0.631 0.641 0.602 0.651 13,392,323 0.6304 3.13%
2001-10-04 0 0.640 0.630 0.640 0.630 0.640 6,724,000 4,295,080 0.6388 0.622 0.612 0.622 0.612 0.622 6,923,726 0.6203 3.23%
2001-10-03 0 0.620 0.610 0.620 0.610 0.630 4,170,000 2,613,120 0.6266 0.602 0.592 0.602 0.592 0.612 4,293,863 0.6086 -1.59%
2001-09-28 0 0.630 0.620 0.630 0.610 0.640 9,741,688 6,078,699 0.6240 0.612 0.602 0.612 0.592 0.622 10,031,050 0.6060 1.61%
2001-09-27 0 0.620 0.610 0.620 0.600 0.630 6,158,000 3,778,660 0.6136 0.602 0.592 0.602 0.583 0.612 6,340,914 0.5959 1.64%
2001-09-26 0 0.610 0.600 0.610 0.580 0.610 5,040,000 3,001,060 0.5954 0.592 0.583 0.592 0.563 0.592 5,189,705 0.5783 5.17%
2001-09-25 0 0.580 0.580 0.590 0.580 0.630 11,544,000 7,006,600 0.6069 0.563 0.563 0.573 0.563 0.612 11,886,897 0.5894 -3.33%
2001-09-24 0 0.600 0.590 0.600 0.530 0.610 13,592,000 7,885,580 0.5802 0.583 0.573 0.583 0.515 0.592 13,995,730 0.5634 13.21%
2001-09-21 0 0.530 0.520 0.530 0.510 0.540 3,092,000 1,617,740 0.5232 0.515 0.505 0.515 0.495 0.524 3,183,843 0.5081 1.92%
2001-09-20 0 0.520 0.510 0.530 0.510 0.550 6,822,000 3,631,440 0.5323 0.505 0.495 0.515 0.495 0.534 7,024,637 0.5170 -3.70%
2001-09-19 0 0.540 0.540 0.550 0.490 0.550 8,466,000 4,501,890 0.5318 0.524 0.524 0.534 0.476 0.534 8,717,470 0.5164 10.20%
2001-09-18 0 0.490 0.485 0.490 0.480 0.495 4,674,000 2,283,910 0.4886 0.476 0.471 0.476 0.466 0.481 4,812,834 0.4745 3.16%
2001-09-17 0 0.475 0.470 0.475 0.475 0.490 5,154,000 2,498,700 0.4848 0.461 0.456 0.461 0.461 0.476 5,307,092 0.4708 -8.65%
2001-09-14 0 0.520 0.510 0.520 0.500 0.550 5,384,000 2,809,140 0.5218 0.505 0.495 0.505 0.486 0.534 5,543,923 0.5067 -3.70%
2001-09-13 0 0.540 0.540 0.550 0.540 0.570 2,774,000 1,544,680 0.5568 0.524 0.524 0.534 0.524 0.554 2,856,397 0.5408 0.00%
2001-09-12 0 0.540 0.530 0.540 0.500 0.600 8,686,000 4,713,640 0.5427 0.524 0.515 0.524 0.486 0.583 8,944,004 0.5270 -12.90%
2001-09-11 0 0.620 0.620 0.630 0.620 0.630 2,506,000 1,565,260 0.6246 0.602 0.602 0.612 0.602 0.612 2,580,437 0.6066 -1.59%
2001-09-10 0 0.630 0.620 0.630 0.620 0.640 2,370,000 1,496,740 0.6315 0.612 0.602 0.612 0.602 0.622 2,440,397 0.6133 -3.08%
2001-09-07 0 0.650 0.640 0.650 0.640 0.670 2,968,000 1,938,540 0.6531 0.631 0.622 0.631 0.622 0.651 3,056,160 0.6343 -4.41%
2001-09-06 0 0.680 0.670 0.680 0.660 0.690 6,150,000 4,148,980 0.6746 0.660 0.651 0.660 0.641 0.670 6,332,676 0.6552 3.03%
2001-09-05 0 0.660 0.660 0.670 0.650 0.670 5,134,000 3,392,320 0.6608 0.641 0.641 0.651 0.631 0.651 5,286,498 0.6417 1.54%
2001-09-04 0 0.650 0.640 0.660 0.620 0.650 4,822,000 3,098,140 0.6425 0.631 0.622 0.641 0.602 0.631 4,965,230 0.6240 1.56%
2001-09-03 0 0.640 0.630 0.640 0.630 0.650 2,566,000 1,635,520 0.6374 0.622 0.612 0.622 0.612 0.631 2,642,219 0.6190 0.00%
2001-08-31 0 0.640 0.630 0.640 0.630 0.660 6,706,000 4,309,860 0.6427 0.622 0.612 0.622 0.612 0.641 6,905,191 0.6241 0.00%
2001-08-30 0 0.640 0.630 0.640 0.630 0.650 3,828,000 2,424,860 0.6335 0.622 0.612 0.622 0.612 0.631 3,941,705 0.6152 -1.54%
2001-08-29 0 0.650 0.640 0.650 0.640 0.660 5,283,000 3,447,870 0.6526 0.631 0.622 0.631 0.622 0.641 5,439,923 0.6338 1.56%
2001-08-28 0 0.640 0.630 0.650 0.630 0.650 3,207,300 2,059,160 0.6420 0.622 0.612 0.631 0.612 0.631 3,302,568 0.6235 -3.03%
2001-08-27 0 0.660 0.650 0.660 0.650 0.680 4,739,000 3,133,500 0.6612 0.641 0.631 0.641 0.631 0.660 4,879,765 0.6421 -4.35%
2001-08-24 0 0.690 0.680 0.700 0.690 0.710 4,430,000 3,105,760 0.7011 0.670 0.660 0.680 0.670 0.690 4,561,586 0.6809 -2.82%
2001-08-23 0 0.710 0.710 0.720 0.710 0.730 2,118,000 1,523,720 0.7194 0.690 0.690 0.699 0.690 0.709 2,180,912 0.6987 0.00%
2001-08-22 0 0.710 0.710 0.720 0.710 0.730 2,940,000 2,115,820 0.7197 0.690 0.690 0.699 0.690 0.709 3,027,328 0.6989 -4.05%
2001-08-21 0 0.740 0.730 0.740 0.720 0.740 2,500,000 1,831,040 0.7324 0.719 0.709 0.719 0.699 0.719 2,574,259 0.7113 2.78%
2001-08-20 0 0.720 0.720 0.730 0.700 0.730 4,176,000 3,013,160 0.7215 0.699 0.699 0.709 0.680 0.709 4,300,042 0.7007 -1.37%
2001-08-17 0 0.730 0.720 0.730 0.720 0.740 4,598,000 3,362,240 0.7312 0.709 0.699 0.709 0.699 0.719 4,734,577 0.7101 -1.35%
2001-08-16 0 0.740 0.740 0.750 0.740 0.770 3,856,000 2,913,920 0.7557 0.719 0.719 0.728 0.719 0.748 3,970,537 0.7339 -1.33%
2001-08-15 0 0.750 0.750 0.760 0.730 0.760 2,472,000 1,850,240 0.7485 0.728 0.728 0.738 0.709 0.738 2,545,427 0.7269 1.35%
2001-08-14 0 0.740 0.730 0.740 0.730 0.760 6,736,000 5,040,200 0.7482 0.719 0.709 0.719 0.709 0.738 6,936,083 0.7267 -1.33%
2001-08-13 0 0.750 0.740 0.750 0.740 0.760 2,802,000 2,100,260 0.7496 0.728 0.719 0.728 0.719 0.738 2,885,229 0.7279 0.00%
2001-08-10 0 0.750 0.750 0.760 0.740 0.760 9,296,000 7,016,540 0.7548 0.728 0.728 0.738 0.719 0.738 9,572,123 0.7330 1.35%
2001-08-09 0 0.740 0.740 0.750 0.710 0.760 7,644,000 5,644,240 0.7384 0.719 0.719 0.728 0.690 0.738 7,871,053 0.7171 0.00%
2001-08-08 0 0.740 0.720 0.730 0.730 0.780 10,880,000 8,285,680 0.7616 0.719 0.699 0.709 0.709 0.757 11,203,174 0.7396 -3.90%
2001-08-07 0 0.770 0.760 0.770 0.720 0.770 5,930,000 4,453,000 0.7509 0.748 0.738 0.748 0.699 0.748 6,106,142 0.7293 5.48%
2001-08-06 0 0.730 0.730 0.740 0.720 0.780 7,440,000 5,515,160 0.7413 0.709 0.709 0.719 0.699 0.757 7,660,994 0.7199 -5.19%
2001-08-03 0 0.770 0.760 0.770 0.750 0.800 6,816,000 5,248,940 0.7701 0.748 0.738 0.748 0.728 0.777 7,018,459 0.7479 -2.53%
2001-08-02 0 0.790 0.790 0.800 0.790 0.820 4,068,000 3,271,460 0.8042 0.767 0.767 0.777 0.767 0.796 4,188,834 0.7810 -3.66%
2001-08-01 0 0.820 0.810 0.830 0.800 0.830 6,334,000 5,163,960 0.8153 0.796 0.787 0.806 0.777 0.806 6,522,142 0.7918 1.23%
2001-07-31 0 0.810 0.810 0.820 0.810 0.850 11,646,000 9,606,060 0.8248 0.787 0.787 0.796 0.787 0.825 11,991,927 0.8010 -4.71%
2001-07-30 0 0.850 0.850 0.870 0.850 0.900 5,231,000 4,580,680 0.8757 0.825 0.825 0.845 0.825 0.874 5,386,379 0.8504 -5.56%
2001-07-27 0 0.900 0.900 0.910 0.890 0.920 7,736,000 7,035,340 0.9094 0.874 0.874 0.884 0.864 0.893 7,965,786 0.8832 0.00%
2001-07-26 0 0.900 0.900 0.910 0.880 0.930 19,236,000 17,474,600 0.9084 0.874 0.874 0.884 0.855 0.903 19,807,376 0.8822 0.00%
2001-07-24 0 0.900 0.890 0.900 0.840 0.900 7,570,000 6,662,140 0.8801 0.874 0.864 0.874 0.816 0.874 7,794,855 0.8547 3.45%
2001-07-23 0 0.870 0.860 0.870 0.850 0.900 4,824,000 4,208,780 0.8725 0.845 0.835 0.845 0.825 0.874 4,967,290 0.8473 -4.40%
2001-07-20 0 0.910 0.910 0.920 0.840 0.920 19,190,000 16,982,780 0.8850 0.884 0.884 0.893 0.816 0.893 19,760,010 0.8595 7.06%
2001-07-19 0 0.850 0.850 0.860 0.820 0.860 12,088,000 10,154,440 0.8400 0.825 0.825 0.835 0.796 0.835 12,447,056 0.8158 -1.16%
2001-07-18 0 0.860 0.850 0.860 0.840 0.910 18,168,000 15,981,140 0.8796 0.835 0.825 0.835 0.816 0.884 18,707,653 0.8543 -2.27%
2001-07-17 0 0.880 0.870 0.880 0.870 0.940 25,166,000 22,407,000 0.8904 0.855 0.845 0.855 0.845 0.913 25,913,518 0.8647 -8.33%
2001-07-16 0 0.960 0.940 0.960 0.950 1.010 14,990,000 14,547,580 0.9705 0.932 0.913 0.932 0.923 0.981 15,435,255 0.9425 -3.03%
2001-07-13 0 0.990 0.980 0.990 0.980 1.040 13,952,000 13,976,300 1.0017 0.961 0.952 0.961 0.952 1.010 14,366,423 0.9728 -2.94%
2001-07-12 0 1.020 1.020 1.030 1.020 1.050 13,696,000 14,173,200 1.0348 0.991 0.991 1.000 0.991 1.020 14,102,819 1.0050 -0.97%
2001-07-11 0 1.030 1.020 1.030 1.010 1.070 18,125,000 18,739,750 1.0339 1.000 0.991 1.000 0.981 1.039 18,663,375 1.0041 -4.63%
2001-07-10 0 1.080 1.070 1.080 1.040 1.090 22,992,000 24,467,100 1.0642 1.049 1.039 1.049 1.010 1.059 23,674,942 1.0335 2.86%
2001-07-09 0 1.050 1.050 1.060 1.040 1.090 15,737,000 16,686,770 1.0604 1.020 1.020 1.029 1.010 1.059 16,204,444 1.0298 -4.55%
2001-07-05 0 1.100 1.100 1.110 1.090 1.140 10,746,000 11,943,340 1.1114 1.068 1.068 1.078 1.059 1.107 11,065,193 1.0794 -2.65%
2001-07-04 0 1.130 1.130 1.140 1.120 1.160 13,480,000 15,314,040 1.1361 1.097 1.097 1.107 1.088 1.127 13,880,403 1.1033 0.89%
2001-07-03 0 1.120 1.110 1.120 1.080 1.130 13,026,000 14,457,000 1.1099 1.088 1.078 1.088 1.049 1.097 13,412,917 1.0778 0.90%
2001-06-29 0 1.110 1.100 1.110 1.110 1.150 13,429,000 15,132,280 1.1268 1.078 1.068 1.078 1.078 1.117 13,827,888 1.0943 -0.89%
2001-06-28 0 1.120 1.120 1.130 1.110 1.170 24,196,000 27,531,540 1.1379 1.088 1.088 1.097 1.078 1.136 24,914,705 1.1050 -3.45%
2001-06-27 0 1.160 1.150 1.160 1.150 1.200 34,519,000 40,300,720 1.1675 1.127 1.117 1.127 1.117 1.165 35,544,334 1.1338 -1.69%
2001-06-26 0 1.180 1.180 1.190 1.180 1.250 48,650,000 59,582,520 1.2247 1.146 1.146 1.156 1.146 1.214 50,095,074 1.1894 -2.48%
2001-06-22 0 1.210 1.200 1.210 1.170 1.230 42,706,000 51,446,520 1.2047 1.175 1.165 1.175 1.136 1.195 43,974,516 1.1699 1.68%
2001-06-21 0 1.190 1.190 1.200 1.140 1.210 27,118,000 31,915,520 1.1769 1.156 1.156 1.165 1.107 1.175 27,923,499 1.1430 5.31%
2001-06-20 0 1.130 1.130 1.140 1.100 1.170 17,220,000 19,605,300 1.1385 1.097 1.097 1.107 1.068 1.136 17,731,494 1.1057 1.80%
2001-06-19 0 1.110 1.110 1.120 1.060 1.140 20,836,000 22,782,040 1.0934 1.078 1.078 1.088 1.029 1.107 21,454,902 1.0619 -1.77%
2001-06-18 0 1.130 1.120 1.130 1.100 1.200 17,910,000 20,535,080 1.1466 1.097 1.088 1.097 1.068 1.165 18,441,989 1.1135 -3.42%
2001-06-15 0 1.170 1.160 1.170 1.050 1.180 34,176,000 38,087,960 1.1145 1.136 1.127 1.136 1.020 1.146 35,191,146 1.0823 4.46%
2001-06-14 0 1.120 1.120 1.130 1.100 1.280 20,398,000 23,884,860 1.1709 1.088 1.088 1.097 1.068 1.243 21,003,891 1.1372 -10.40%
2001-06-13 0 1.250 1.240 1.250 1.230 1.330 17,041,000 21,636,270 1.2697 1.214 1.204 1.214 1.195 1.292 17,547,177 1.2330 -5.30%
2001-06-12 0 1.320 1.310 1.320 1.300 1.400 23,298,000 31,353,300 1.3458 1.282 1.272 1.282 1.262 1.360 23,990,031 1.3069 -5.04%
2001-06-11 0 1.390 1.380 1.390 1.360 1.470 32,522,000 46,364,300 1.4256 1.350 1.340 1.350 1.321 1.428 33,488,016 1.3845 -1.42%
2001-06-08 0 1.410 1.400 1.410 1.390 1.480 42,184,000 61,032,440 1.4468 1.369 1.360 1.369 1.350 1.437 43,437,011 1.4051 0.71%
2001-06-07 0 1.400 1.400 1.410 1.330 1.410 23,716,000 32,589,480 1.3742 1.360 1.360 1.369 1.292 1.369 24,420,448 1.3345 2.94%
2001-06-06 0 1.360 1.350 1.360 1.350 1.410 30,364,000 41,717,680 1.3739 1.321 1.311 1.321 1.311 1.369 31,265,916 1.3343 -1.45%
2001-06-05 0 1.380 1.390 1.400 1.340 1.450 65,635,000 91,997,270 1.4016 1.340 1.350 1.360 1.301 1.408 67,584,587 1.3612 -2.13%
2001-06-04 0 1.410 1.410 1.420 1.280 1.420 75,552,000 104,006,460 1.3766 1.369 1.369 1.379 1.243 1.379 77,796,157 1.3369 9.30%
2001-06-01 0 1.290 1.290 1.300 1.260 1.330 28,870,000 37,431,600 1.2966 1.253 1.253 1.262 1.224 1.292 29,727,539 1.2592 -2.27%
2001-05-31 0 1.320 1.300 1.320 1.270 1.360 57,824,000 76,234,760 1.3184 1.282 1.262 1.282 1.233 1.321 59,541,573 1.2804 1.54%
2001-05-30 0 1.300 1.300 1.310 1.190 1.310 26,302,000 32,449,960 1.2337 1.262 1.262 1.272 1.156 1.272 27,083,261 1.1982 4.00%
2001-05-29 0 1.250 1.240 1.250 1.240 1.360 61,426,000 79,330,268 1.2915 1.214 1.204 1.214 1.204 1.321 63,250,565 1.2542 -3.85%
2001-05-28 0 1.300 1.290 1.300 1.220 1.300 46,080,000 57,848,880 1.2554 1.262 1.253 1.262 1.185 1.262 47,448,736 1.2192 7.44%
2001-05-25 0 1.210 1.210 1.220 1.180 1.220 38,330,000 46,132,160 1.2036 1.175 1.175 1.185 1.146 1.185 39,468,534 1.1688 2.54%
2001-05-24 0 1.180 1.180 1.190 1.140 1.190 19,689,000 23,026,630 1.1695 1.146 1.146 1.156 1.107 1.156 20,273,832 1.1358 2.61%
2001-05-23 0 1.150 1.150 1.160 1.140 1.190 17,678,000 20,524,980 1.1610 1.117 1.117 1.127 1.107 1.156 18,203,098 1.1276 -1.71%
2001-05-22 0 1.170 1.170 1.180 1.150 1.210 43,426,000 51,342,340 1.1823 1.136 1.136 1.146 1.117 1.175 44,715,903 1.1482 0.00%
2001-05-21 0 1.170 1.160 1.170 1.120 1.190 56,884,000 65,975,400 1.1598 1.136 1.127 1.136 1.088 1.156 58,573,652 1.1264 3.54%
2001-05-18 0 1.130 1.120 1.130 1.100 1.140 10,910,000 12,254,360 1.1232 1.097 1.088 1.097 1.068 1.107 11,234,065 1.0908 1.80%
2001-05-17 0 1.110 1.110 1.130 1.100 1.150 14,293,000 16,062,240 1.1238 1.078 1.078 1.097 1.068 1.117 14,717,552 1.0914 -0.21%
2001-05-16 0 1.150 1.140 1.150 1.130 1.160 24,236,000 27,814,320 1.1476 1.080 1.071 1.080 1.061 1.090 25,801,742 1.0780 1.77%
2001-05-15 0 1.130 1.120 1.130 1.100 1.130 10,654,000 11,872,700 1.1144 1.061 1.052 1.061 1.033 1.061 11,342,291 1.0468 3.67%
2001-05-14 0 1.090 1.090 1.100 1.090 1.110 5,420,000 5,954,420 1.0986 1.024 1.024 1.033 1.024 1.043 5,770,153 1.0319 -2.68%
2001-05-11 0 1.120 1.110 1.120 1.090 1.120 12,556,000 13,904,920 1.1074 1.052 1.043 1.052 1.024 1.052 13,367,167 1.0402 0.90%
2001-05-10 0 1.110 1.100 1.110 1.090 1.160 19,346,000 21,564,900 1.1147 1.043 1.033 1.043 1.024 1.090 20,595,828 1.0471 -3.48%
2001-05-09 0 1.150 1.140 1.150 1.120 1.170 26,095,000 29,990,300 1.1493 1.080 1.071 1.080 1.052 1.099 27,780,840 1.0795 1.77%
2001-05-08 0 1.130 1.120 1.130 1.120 1.150 24,108,000 27,297,360 1.1323 1.061 1.052 1.061 1.052 1.080 25,665,472 1.0636 0.89%
2001-05-07 0 1.120 1.120 1.130 1.090 1.130 13,594,000 15,065,200 1.1082 1.052 1.052 1.061 1.024 1.061 14,472,226 1.0410 3.70%
2001-05-04 0 1.080 1.080 1.090 1.070 1.110 6,310,000 6,866,680 1.0882 1.014 1.014 1.024 1.005 1.043 6,717,651 1.0222 0.00%
2001-05-03 0 1.080 1.080 1.090 1.080 1.140 9,380,000 10,368,794 1.1054 1.014 1.014 1.024 1.014 1.071 9,985,985 1.0383 -3.57%
2001-05-02 0 1.120 1.110 1.120 1.090 1.140 20,603,000 22,982,410 1.1155 1.052 1.043 1.052 1.024 1.071 21,934,036 1.0478 3.70%
2001-04-27 0 1.080 1.070 1.080 1.050 1.090 13,472,000 14,386,940 1.0679 1.014 1.005 1.014 0.986 1.024 14,342,345 1.0031 0.93%
2001-04-26 0 1.070 1.060 1.070 1.020 1.080 16,870,000 17,680,460 1.0480 1.005 0.996 1.005 0.958 1.014 17,959,869 0.9844 0.00%
2001-04-25 0 1.070 1.060 1.070 1.050 1.150 25,432,000 28,064,400 1.1035 1.005 0.996 1.005 0.986 1.080 27,075,008 1.0365 -4.46%
2001-04-24 0 1.120 1.120 1.130 1.080 1.180 70,758,000 80,373,640 1.1359 1.052 1.052 1.061 1.014 1.108 75,329,247 1.0670 4.67%
2001-04-23 0 1.070 1.060 1.070 1.030 1.070 5,900,000 6,238,200 1.0573 1.005 0.996 1.005 0.967 1.005 6,281,163 0.9932 3.88%
2001-04-20 0 1.030 1.030 1.040 1.000 1.080 11,093,000 11,480,800 1.0350 0.967 0.967 0.977 0.939 1.014 11,809,652 0.9722 -2.83%
2001-04-19 0 1.060 1.060 1.070 1.060 1.150 23,176,000 25,087,360 1.0825 0.996 0.996 1.005 0.996 1.080 24,673,262 1.0168 -4.50%
2001-04-18 0 1.110 1.100 1.110 1.030 1.110 45,754,000 49,425,200 1.0802 1.043 1.033 1.043 0.967 1.043 48,709,890 1.0147 7.77%
2001-04-17 0 1.030 1.030 1.040 1.020 1.090 23,626,000 24,778,500 1.0488 0.967 0.967 0.977 0.958 1.024 25,152,333 0.9851 -2.83%
2001-04-12 0 1.060 1.060 1.070 1.040 1.130 33,648,000 36,133,660 1.0739 0.996 0.996 1.005 0.977 1.061 35,821,794 1.0087 -1.85%
2001-04-11 0 1.080 1.080 1.090 1.070 1.160 45,828,000 51,216,000 1.1176 1.014 1.014 1.024 1.005 1.090 48,788,671 1.0498 -4.42%
2001-04-10 0 1.130 1.120 1.130 1.060 1.140 61,358,000 67,745,280 1.1041 1.061 1.052 1.061 0.996 1.071 65,321,970 1.0371 6.60%
2001-04-09 0 1.060 1.050 1.060 0.970 1.070 27,367,000 28,389,320 1.0374 0.996 0.986 0.996 0.911 1.005 29,135,017 0.9744 6.00%
2001-04-06 0 1.000 1.000 1.010 0.980 1.030 17,610,000 17,758,420 1.0084 0.939 0.939 0.949 0.921 0.967 18,747,676 0.9472 3.09%
2001-04-04 0 0.970 0.960 0.970 0.950 1.010 22,738,000 22,483,800 0.9888 0.911 0.902 0.911 0.892 0.949 24,206,965 0.9288 -4.90%
2001-04-03 0 1.020 1.010 1.020 1.000 1.070 21,420,000 21,939,760 1.0243 0.958 0.949 0.958 0.939 1.005 22,803,817 0.9621 -4.67%
2001-04-02 0 1.070 1.060 1.070 1.020 1.090 45,488,000 48,134,940 1.0582 1.005 0.996 1.005 0.958 1.024 48,426,705 0.9940 2.88%
2001-03-30 0 1.040 1.040 1.050 0.940 1.050 54,532,000 54,499,940 0.9994 0.977 0.977 0.986 0.883 0.986 58,054,983 0.9388 8.33%
2001-03-29 0 0.960 0.950 0.960 0.900 0.980 23,308,000 22,112,060 0.9487 0.902 0.892 0.902 0.845 0.921 24,813,789 0.8911 4.35%
2001-03-28 0 0.920 0.910 0.920 0.910 0.950 15,106,000 13,969,300 0.9248 0.864 0.855 0.864 0.855 0.892 16,081,908 0.8686 2.22%
2001-03-27 0 0.900 0.900 0.910 0.900 0.980 22,408,000 21,277,020 0.9495 0.845 0.845 0.855 0.845 0.921 23,855,646 0.8919 -6.25%
2001-03-26 0 0.960 0.950 0.960 0.910 0.970 46,114,000 43,592,320 0.9453 0.902 0.892 0.902 0.855 0.911 49,093,147 0.8880 6.67%
2001-03-23 0 0.900 0.900 0.910 0.860 0.910 29,896,000 26,418,160 0.8837 0.845 0.845 0.855 0.808 0.855 31,827,400 0.8300 4.65%
2001-03-22 0 0.860 0.850 0.860 0.850 0.910 10,172,000 8,929,480 0.8778 0.808 0.798 0.808 0.798 0.855 10,829,152 0.8246 -4.44%
2001-03-21 0 0.900 0.900 0.910 0.880 0.920 16,084,000 14,495,400 0.9012 0.845 0.845 0.855 0.827 0.864 17,123,090 0.8465 0.00%
2001-03-20 0 0.900 0.890 0.900 0.890 0.930 7,320,000 6,635,700 0.9065 0.845 0.836 0.845 0.836 0.874 7,792,901 0.8515 -2.17%
2001-03-19 0 0.920 0.920 0.930 0.890 0.940 9,609,000 8,851,530 0.9212 0.864 0.864 0.874 0.836 0.883 10,229,780 0.8653 2.22%
2001-03-16 0 0.900 0.890 0.900 0.880 0.930 20,112,000 18,264,300 0.9081 0.845 0.836 0.845 0.827 0.874 21,411,315 0.8530 3.45%
2001-03-15 0 0.870 0.870 0.880 0.820 0.890 26,120,000 22,487,200 0.8609 0.817 0.817 0.827 0.770 0.836 27,807,456 0.8087 1.16%
2001-03-14 0 0.860 0.860 0.880 0.850 0.940 23,898,000 21,454,380 0.8977 0.808 0.808 0.827 0.798 0.883 25,441,906 0.8433 -6.52%
2001-03-13 0 0.920 0.910 0.920 0.860 0.950 33,026,000 29,653,500 0.8979 0.864 0.855 0.864 0.808 0.892 35,159,611 0.8434 0.00%
2001-03-12 0 0.920 0.910 0.920 0.910 0.950 15,252,000 14,134,760 0.9267 0.864 0.855 0.864 0.855 0.892 16,237,340 0.8705 -6.12%
2001-03-09 0 0.980 0.980 0.990 0.970 1.020 13,873,000 13,807,180 0.9953 0.921 0.921 0.930 0.911 0.958 14,769,251 0.9349 -3.92%
2001-03-08 0 1.020 1.010 1.020 1.010 1.050 20,316,000 20,782,960 1.0230 0.958 0.949 0.958 0.949 0.986 21,628,494 0.9609 -1.92%
2001-03-07 0 1.040 1.030 1.040 1.010 1.070 27,644,000 28,897,000 1.0453 0.977 0.967 0.977 0.949 1.005 29,429,912 0.9819 -0.95%
2001-03-06 0 1.050 1.040 1.050 1.040 1.100 43,150,000 46,588,680 1.0797 0.986 0.977 0.986 0.977 1.033 45,937,661 1.0142 -1.87%
2001-03-05 0 1.070 1.060 1.070 0.980 1.070 30,660,000 31,415,720 1.0246 1.005 0.996 1.005 0.921 1.005 32,640,758 0.9625 8.08%
2001-03-02 0 0.990 0.990 1.000 0.980 1.050 32,583,000 33,222,900 1.0196 0.930 0.930 0.939 0.921 0.986 34,687,991 0.9578 -1.00%
2001-03-01 0 1.000 0.990 1.000 0.980 1.130 49,872,000 52,115,420 1.0450 0.939 0.930 0.939 0.921 1.061 53,093,929 0.9816 -9.09%
2001-02-28 0 1.100 1.090 1.100 1.090 1.300 59,837,000 68,730,730 1.1486 1.033 1.024 1.033 1.024 1.221 63,702,708 1.0789 -9.84%
2001-02-27 0 1.220 1.210 1.220 1.120 1.270 79,016,000 96,079,200 1.2159 1.146 1.137 1.146 1.052 1.193 84,120,747 1.1422 5.17%
2001-02-26 0 1.160 1.150 1.160 1.140 1.220 60,923,000 71,847,210 1.1793 1.090 1.080 1.090 1.071 1.146 64,858,867 1.1077 -4.13%
2001-02-23 0 1.210 1.210 1.220 1.050 1.220 106,679,000 121,416,580 1.1381 1.137 1.137 1.146 0.986 1.146 113,570,886 1.0691 16.35%
2001-02-22 0 1.040 1.040 1.050 0.970 1.050 49,405,000 50,141,170 1.0149 0.977 0.977 0.986 0.911 0.986 52,596,759 0.9533 5.05%
2001-02-21 0 0.990 0.980 0.990 0.970 1.060 38,209,000 38,447,520 1.0062 0.930 0.921 0.930 0.911 0.996 40,677,453 0.9452 -7.48%
2001-02-20 0 1.070 1.060 1.070 0.970 1.090 128,226,000 132,959,000 1.0369 1.005 0.996 1.005 0.911 1.024 136,509,908 0.9740 11.46%
2001-02-19 0 0.960 0.950 0.960 0.850 0.960 62,990,000 57,483,960 0.9126 0.902 0.892 0.902 0.798 0.902 67,059,404 0.8572 11.63%
2001-02-16 0 0.860 0.850 0.860 0.830 0.880 21,589,000 18,517,490 0.8577 0.808 0.798 0.808 0.780 0.827 22,983,735 0.8057 2.38%
2001-02-15 0 0.840 0.830 0.840 0.820 0.840 5,692,000 4,740,960 0.8329 0.789 0.780 0.789 0.770 0.789 6,059,726 0.7824 2.44%
2001-02-14 0 0.820 0.820 0.830 0.810 0.850 7,954,000 6,605,420 0.8305 0.770 0.770 0.780 0.761 0.798 8,467,860 0.7801 -1.20%
2001-02-13 0 0.830 0.830 0.840 0.830 0.870 18,016,000 15,182,740 0.8427 0.780 0.780 0.789 0.780 0.817 19,179,905 0.7916 -3.49%
2001-02-12 0 0.860 0.850 0.860 0.810 0.860 31,025,000 26,126,680 0.8421 0.808 0.798 0.808 0.761 0.808 33,029,338 0.7910 4.88%
2001-02-09 0 0.820 0.810 0.820 0.750 0.820 15,718,000 12,479,420 0.7940 0.770 0.761 0.770 0.704 0.770 16,733,445 0.7458 10.81%
2001-02-08 0 0.740 0.730 0.740 0.730 0.760 2,096,000 1,572,700 0.7503 0.695 0.686 0.695 0.686 0.714 2,231,410 0.7048 -2.63%
2001-02-07 0 0.760 0.760 0.770 0.750 0.770 3,446,000 2,607,560 0.7567 0.714 0.714 0.723 0.704 0.723 3,668,625 0.7108 0.00%
2001-02-06 0 0.760 0.750 0.770 0.750 0.770 1,690,000 1,290,200 0.7634 0.714 0.704 0.723 0.704 0.723 1,799,181 0.7171 -1.30%
2001-02-05 0 0.770 0.760 0.770 0.760 0.780 3,376,000 2,597,720 0.7695 0.723 0.714 0.723 0.714 0.733 3,594,103 0.7228 1.32%
2001-02-02 0 0.760 0.760 0.770 0.760 0.790 5,102,000 3,935,460 0.7714 0.714 0.714 0.723 0.714 0.742 5,431,609 0.7245 0.00%
2001-02-01 0 0.760 0.760 0.770 0.750 0.760 1,435,000 1,090,060 0.7596 0.714 0.714 0.723 0.704 0.714 1,527,707 0.7135 0.00%
2001-01-31 0 0.760 0.760 0.770 0.760 0.760 1,386,000 1,053,360 0.7600 0.714 0.714 0.723 0.714 0.714 1,475,541 0.7139 1.33%
2001-01-30 0 0.750 0.750 0.770 0.750 0.770 2,411,000 1,834,560 0.7609 0.704 0.704 0.723 0.704 0.723 2,566,760 0.7147 -3.85%
2001-01-29 0 0.780 0.770 0.780 0.770 0.800 4,732,000 3,673,200 0.7762 0.733 0.723 0.733 0.723 0.751 5,037,706 0.7291 -2.50%
2001-01-23 0 0.800 0.790 0.800 0.780 0.800 1,072,000 849,500 0.7924 0.751 0.742 0.751 0.733 0.751 1,141,255 0.7444 0.00%
2001-01-22 0 0.800 0.790 0.800 0.780 0.800 5,124,000 4,067,040 0.7937 0.751 0.742 0.751 0.733 0.751 5,455,031 0.7456 3.90%
2001-01-19 0 0.770 0.770 0.780 0.770 0.780 1,382,000 1,074,240 0.7773 0.723 0.723 0.733 0.723 0.733 1,471,283 0.7301 0.00%
2001-01-18 0 0.770 0.760 0.780 0.760 0.770 2,142,000 1,644,760 0.7679 0.723 0.714 0.733 0.714 0.723 2,280,382 0.7213 0.00%
2001-01-17 0 0.770 0.760 0.770 0.750 0.770 3,078,000 2,341,080 0.7606 0.723 0.714 0.723 0.704 0.723 3,276,851 0.7144 1.32%
2001-01-16 0 0.760 0.760 0.770 0.760 0.780 4,354,000 3,354,540 0.7705 0.714 0.714 0.723 0.714 0.733 4,635,286 0.7237 0.00%
2001-01-15 0 0.760 0.760 0.770 0.750 0.770 2,806,000 2,141,260 0.7631 0.714 0.714 0.723 0.704 0.723 2,987,279 0.7168 -1.30%
2001-01-12 0 0.770 0.760 0.770 0.760 0.780 2,626,000 2,024,720 0.7710 0.723 0.714 0.723 0.714 0.733 2,795,650 0.7242 1.32%
2001-01-11 0 0.760 0.760 0.770 0.760 0.800 5,398,000 4,193,540 0.7769 0.714 0.714 0.723 0.714 0.751 5,746,732 0.7297 -3.80%
2001-01-10 0 0.790 0.780 0.790 0.780 0.810 4,476,000 3,580,600 0.8000 0.742 0.733 0.742 0.733 0.761 4,765,167 0.7514 -2.47%
2001-01-09 0 0.810 0.800 0.810 0.800 0.830 8,722,000 7,130,360 0.8175 0.761 0.751 0.761 0.751 0.780 9,285,476 0.7679 0.00%
2001-01-08 0 0.810 0.790 0.810 0.760 0.810 7,066,000 5,590,500 0.7912 0.761 0.742 0.761 0.714 0.761 7,522,492 0.7432 5.19%
2001-01-05 0 0.770 0.770 0.780 0.770 0.800 2,562,000 2,016,260 0.7870 0.723 0.723 0.733 0.723 0.751 2,727,515 0.7392 -3.75%
2001-01-04 0 0.800 0.790 0.800 0.760 0.800 4,378,000 3,439,160 0.7856 0.751 0.742 0.751 0.714 0.751 4,660,836 0.7379 3.90%
2001-01-03 0 0.770 0.760 0.770 0.750 0.770 2,252,000 1,719,020 0.7633 0.723 0.714 0.723 0.704 0.723 2,397,488 0.7170 1.32%
2001-01-02 0 0.760 0.760 0.770 0.730 0.770 2,096,000 1,585,180 0.7563 0.714 0.714 0.723 0.686 0.723 2,231,410 0.7104 -2.56%
2000-12-29 0 0.780 0.770 0.780 0.760 0.780 2,860,000 2,207,220 0.7718 0.733 0.723 0.733 0.714 0.733 3,044,767 0.7249 4.00%
2000-12-28 0 0.750 0.750 0.760 0.730 0.770 2,592,000 1,938,020 0.7477 0.704 0.704 0.714 0.686 0.723 2,759,453 0.7023 2.74%
2000-12-27 0 0.730 0.730 0.740 0.730 0.760 3,532,000 2,613,570 0.7400 0.686 0.686 0.695 0.686 0.714 3,760,181 0.6951 -3.95%
2000-12-22 0 0.760 0.750 0.760 0.750 0.760 4,528,000 3,426,160 0.7567 0.714 0.704 0.714 0.704 0.714 4,820,527 0.7107 1.33%
2000-12-21 0 0.750 0.750 0.760 0.730 0.750 1,606,000 1,187,940 0.7397 0.704 0.704 0.714 0.686 0.704 1,709,754 0.6948 0.00%
2000-12-20 0 0.750 0.750 0.760 0.730 0.760 4,450,000 3,333,260 0.7490 0.704 0.704 0.714 0.686 0.714 4,737,488 0.7036 1.35%
2000-12-19 0 0.740 0.730 0.750 0.730 0.770 9,514,300 7,123,632 0.7487 0.695 0.686 0.704 0.686 0.723 10,128,962 0.7033 -3.90%
2000-12-18 0 0.770 0.760 0.770 0.760 0.780 2,858,000 2,202,240 0.7706 0.723 0.714 0.723 0.714 0.733 3,042,638 0.7238 0.00%
2000-12-15 0 0.770 0.770 0.780 0.770 0.800 2,182,000 1,710,400 0.7839 0.723 0.723 0.733 0.723 0.751 2,322,966 0.7363 -3.75%
2000-12-14 0 0.800 0.790 0.800 0.800 0.810 2,578,000 2,072,620 0.8040 0.751 0.742 0.751 0.751 0.761 2,744,549 0.7552 -1.23%
2000-12-13 0 0.810 0.810 0.820 0.800 0.810 2,562,000 2,071,400 0.8085 0.761 0.761 0.770 0.751 0.761 2,727,515 0.7594 0.00%
2000-12-12 0 0.810 0.800 0.810 0.800 0.830 2,613,000 2,126,350 0.8138 0.761 0.751 0.761 0.751 0.780 2,781,810 0.7644 0.00%
2000-12-11 0 0.810 0.800 0.810 0.810 0.840 6,248,000 5,162,380 0.8262 0.761 0.751 0.761 0.761 0.789 6,651,646 0.7761 -2.41%
2000-12-08 0 0.830 0.820 0.830 0.810 0.840 5,396,000 4,442,120 0.8232 0.780 0.770 0.780 0.761 0.789 5,744,603 0.7733 2.47%
2000-12-07 0 0.810 0.810 0.820 0.800 0.820 4,112,000 3,333,920 0.8108 0.761 0.761 0.770 0.751 0.770 4,377,652 0.7616 -1.22%
2000-12-06 0 0.820 0.820 0.830 0.810 0.830 7,072,000 5,784,940 0.8180 0.770 0.770 0.780 0.761 0.780 7,528,879 0.7684 3.80%
2000-12-05 0 0.790 0.790 0.800 0.790 0.830 5,769,000 4,658,600 0.8075 0.742 0.742 0.751 0.742 0.780 6,141,700 0.7585 -3.66%
2000-12-04 0 0.820 0.810 0.820 0.790 0.830 11,604,000 9,420,740 0.8119 0.770 0.761 0.770 0.742 0.780 12,353,664 0.7626 3.80%
2000-12-01 0 0.790 0.780 0.790 0.750 0.800 6,060,000 4,738,540 0.7819 0.742 0.733 0.742 0.704 0.751 6,451,500 0.7345 5.33%
2000-11-30 0 0.750 0.750 0.760 0.740 0.780 6,242,000 4,770,320 0.7642 0.704 0.704 0.714 0.695 0.733 6,645,258 0.7179 -1.32%
2000-11-29 0 0.760 0.760 0.770 0.750 0.780 9,199,000 7,029,830 0.7642 0.714 0.714 0.723 0.704 0.733 9,793,292 0.7178 -3.80%
2000-11-28 0 0.790 0.790 0.800 0.790 0.830 10,712,000 8,571,680 0.8002 0.742 0.742 0.751 0.742 0.780 11,404,038 0.7516 -3.66%
2000-11-27 0 0.820 0.810 0.820 0.810 0.860 9,346,000 7,802,720 0.8349 0.770 0.761 0.770 0.761 0.808 9,949,789 0.7842 -2.38%
2000-11-24 0 0.840 0.840 0.850 0.830 0.870 25,362,000 21,611,400 0.8521 0.789 0.789 0.798 0.780 0.817 27,000,486 0.8004 0.00%
2000-11-23 0 0.840 0.830 0.840 0.810 0.850 21,884,000 18,104,240 0.8273 0.789 0.780 0.789 0.761 0.798 23,297,793 0.7771 -1.18%
2000-11-22 0 0.850 0.840 0.850 0.800 0.850 23,888,000 19,851,600 0.8310 0.798 0.789 0.798 0.751 0.798 25,431,260 0.7806 6.25%
2000-11-21 0 0.800 0.800 0.810 0.770 0.800 3,452,000 2,723,780 0.7890 0.751 0.751 0.761 0.723 0.751 3,675,013 0.7412 2.56%
2000-11-20 0 0.780 0.780 0.800 0.780 0.820 4,180,000 3,348,540 0.8011 0.733 0.733 0.751 0.733 0.770 4,450,045 0.7525 -2.50%
2000-11-17 0 0.800 0.800 0.810 0.800 0.830 10,138,000 8,231,420 0.8119 0.751 0.751 0.761 0.751 0.780 10,792,955 0.7627 -3.61%
2000-11-16 0 0.830 0.830 0.840 0.760 0.830 14,250,000 11,459,140 0.8042 0.780 0.780 0.789 0.714 0.780 15,170,607 0.7554 9.21%
2000-11-15 0 0.760 0.760 0.770 0.760 0.790 4,916,000 3,801,240 0.7732 0.714 0.714 0.723 0.714 0.742 5,233,593 0.7263 0.00%
2000-11-14 0 0.760 0.760 0.770 0.730 0.770 3,450,000 2,606,200 0.7554 0.714 0.714 0.723 0.686 0.723 3,672,884 0.7096 4.11%
2000-11-13 0 0.730 0.730 0.740 0.720 0.750 2,952,000 2,171,316 0.7355 0.686 0.686 0.695 0.676 0.704 3,142,711 0.6909 -6.41%
2000-11-10 0 0.780 0.780 0.790 0.780 0.820 4,550,000 3,599,620 0.7911 0.733 0.733 0.742 0.733 0.770 4,843,948 0.7431 -2.50%
2000-11-09 0 0.800 0.790 0.800 0.780 0.820 5,020,000 4,036,760 0.8041 0.751 0.742 0.751 0.733 0.770 5,344,312 0.7553 0.00%
2000-11-08 0 0.800 0.800 0.810 0.800 0.860 15,404,000 12,891,980 0.8369 0.751 0.751 0.761 0.751 0.808 16,399,159 0.7861 -3.61%
2000-11-07 0 0.830 0.820 0.830 0.810 0.840 8,156,000 6,729,440 0.8251 0.780 0.770 0.780 0.761 0.789 8,682,910 0.7750 -2.35%
2000-11-06 0 0.850 0.840 0.850 0.820 0.860 16,070,000 13,453,640 0.8372 0.798 0.789 0.798 0.770 0.808 17,108,186 0.7864 4.94%
2000-11-03 0 0.810 0.810 0.820 0.770 0.840 21,254,000 17,277,080 0.8129 0.761 0.761 0.770 0.723 0.789 22,627,093 0.7636 5.19%
2000-11-02 0 0.770 0.770 0.780 0.770 0.810 9,938,000 7,831,040 0.7880 0.723 0.723 0.733 0.723 0.761 10,580,034 0.7402 -4.94%
2000-11-01 0 0.810 0.800 0.810 0.760 0.820 22,192,000 17,622,920 0.7941 0.761 0.751 0.761 0.714 0.770 23,625,691 0.7459 5.19%
2000-10-31 0 0.770 0.770 0.780 0.740 0.790 26,052,000 20,076,590 0.7706 0.723 0.723 0.733 0.695 0.742 27,735,063 0.7239 4.05%
2000-10-30 0 0.740 0.730 0.740 0.690 0.740 16,454,000 11,728,500 0.7128 0.695 0.686 0.695 0.648 0.695 17,516,994 0.6695 8.82%
2000-10-27 0 0.680 0.670 0.680 0.670 0.710 16,668,000 11,517,420 0.6910 0.639 0.629 0.639 0.629 0.667 17,744,819 0.6491 1.49%
2000-10-26 0 0.670 0.670 0.680 0.630 0.690 17,404,000 11,682,740 0.6713 0.629 0.629 0.639 0.592 0.648 18,528,367 0.6305 3.08%
2000-10-25 0 0.650 0.650 0.660 0.640 0.670 7,044,000 4,655,040 0.6609 0.611 0.611 0.620 0.601 0.629 7,499,070 0.6207 0.00%
2000-10-24 0 0.650 0.640 0.650 0.640 0.680 11,497,000 7,516,440 0.6538 0.611 0.601 0.611 0.601 0.639 12,239,752 0.6141 -5.80%
2000-10-23 0 0.690 0.690 0.700 0.680 0.740 6,781,000 4,813,090 0.7098 0.648 0.648 0.658 0.639 0.695 7,219,079 0.6667 -4.17%
2000-10-20 0 0.720 0.720 0.730 0.700 0.730 6,868,800 4,918,920 0.7161 0.676 0.676 0.686 0.658 0.686 7,312,552 0.6727 5.88%
2000-10-19 0 0.680 0.670 0.680 0.630 0.690 9,668,800 6,390,800 0.6610 0.639 0.629 0.639 0.592 0.648 10,293,443 0.6209 -2.86%
2000-10-18 0 0.700 0.690 0.700 0.700 0.730 6,278,000 4,458,060 0.7101 0.658 0.648 0.658 0.658 0.686 6,683,584 0.6670 -4.11%
2000-10-17 0 0.730 0.730 0.740 0.710 0.750 5,278,000 3,865,140 0.7323 0.686 0.686 0.695 0.667 0.704 5,618,980 0.6879 1.39%
2000-10-16 0 0.720 0.720 0.730 0.720 0.770 11,378,000 8,451,260 0.7428 0.676 0.676 0.686 0.676 0.723 12,113,064 0.6977 2.86%
2000-10-13 0 0.700 0.700 0.710 0.700 0.740 11,698,000 8,379,360 0.7163 0.658 0.658 0.667 0.658 0.695 12,453,737 0.6728 -10.26%
2000-10-12 0 0.780 0.770 0.780 0.760 0.820 7,842,000 6,156,640 0.7851 0.733 0.723 0.733 0.714 0.770 8,348,624 0.7374 -4.88%
2000-10-11 0 0.820 0.810 0.820 0.800 0.850 7,112,000 5,864,080 0.8245 0.770 0.761 0.770 0.751 0.798 7,571,463 0.7745 -4.65%
2000-10-10 0 0.860 0.850 0.860 0.850 0.890 2,674,000 2,321,800 0.8683 0.808 0.798 0.808 0.798 0.836 2,846,751 0.8156 -2.27%
2000-10-09 0 0.880 0.880 0.890 0.880 0.940 4,342,000 3,938,420 0.9071 0.827 0.827 0.836 0.827 0.883 4,622,510 0.8520 -5.38%
2000-10-05 0 0.930 0.920 0.930 0.920 0.950 5,366,000 4,980,180 0.9281 0.874 0.864 0.874 0.864 0.892 5,712,665 0.8718 1.09%
2000-10-04 0 0.920 0.910 0.920 0.910 0.960 10,391,000 9,765,950 0.9398 0.864 0.855 0.864 0.855 0.902 11,062,300 0.8828 -2.13%
2000-10-03 0 0.940 0.930 0.940 0.920 0.940 7,058,000 6,535,080 0.9259 0.883 0.874 0.883 0.864 0.883 7,513,975 0.8697 -1.05%
2000-09-29 0 0.950 0.940 0.950 0.920 0.960 12,514,000 11,800,040 0.9429 0.892 0.883 0.892 0.864 0.902 13,322,454 0.8857 3.26%
2000-09-28 0 0.920 0.910 0.920 0.900 0.940 6,456,000 5,935,060 0.9193 0.864 0.855 0.864 0.845 0.883 6,873,083 0.8635 0.00%
2000-09-27 0 0.920 0.920 0.930 0.920 0.960 5,926,000 5,554,620 0.9373 0.864 0.864 0.874 0.864 0.902 6,308,843 0.8804 -3.16%
2000-09-26 0 0.950 0.950 0.960 0.900 0.980 16,798,000 16,003,160 0.9527 0.892 0.892 0.902 0.845 0.921 17,883,217 0.8949 4.40%
2000-09-25 0 0.910 0.910 0.930 0.880 0.920 8,474,000 7,576,580 0.8941 0.855 0.855 0.874 0.827 0.864 9,021,454 0.8398 8.33%
2000-09-22 0 0.840 0.830 0.840 0.830 0.890 6,088,000 5,285,620 0.8682 0.789 0.780 0.789 0.780 0.836 6,481,309 0.8155 -3.45%
2000-09-21 0 0.870 0.870 0.880 0.860 0.910 3,558,000 3,126,940 0.8788 0.817 0.817 0.827 0.808 0.855 3,787,861 0.8255 -5.43%
2000-09-20 0 0.920 0.920 0.930 0.880 0.950 10,206,000 9,304,020 0.9116 0.864 0.864 0.874 0.827 0.892 10,865,348 0.8563 4.55%
2000-09-19 0 0.880 0.870 0.880 0.830 0.900 13,387,900 11,731,637 0.8763 0.827 0.817 0.827 0.780 0.845 14,252,811 0.8231 -4.35%
2000-09-18 0 0.920 0.910 0.920 0.910 1.000 7,696,000 7,277,120 0.9456 0.864 0.855 0.864 0.855 0.939 8,193,192 0.8882 -10.68%
2000-09-15 0 1.030 1.020 1.030 0.980 1.040 5,578,000 5,643,380 1.0117 0.967 0.958 0.967 0.921 0.977 5,938,361 0.9503 3.00%
2000-09-14 0 1.000 1.000 1.010 0.990 1.050 6,960,000 7,078,680 1.0171 0.939 0.939 0.949 0.930 0.986 7,409,644 0.9553 1.01%
2000-09-12 0 0.990 0.980 0.990 0.950 1.060 7,902,000 7,878,440 0.9970 0.930 0.921 0.930 0.892 0.996 8,412,501 0.9365 -6.60%
2000-09-11 0 1.060 1.060 1.070 1.040 1.120 5,454,000 5,834,560 1.0698 0.996 0.996 1.005 0.977 1.052 5,806,350 1.0049 -6.19%
2000-09-08 0 1.130 1.130 1.140 1.130 1.180 2,612,000 3,000,680 1.1488 1.061 1.061 1.071 1.061 1.108 2,780,746 1.0791 -2.59%
2000-09-07 0 1.160 1.160 1.170 1.160 1.210 2,482,000 2,918,440 1.1758 1.090 1.090 1.099 1.090 1.137 2,642,347 1.1045 -2.52%
2000-09-06 0 1.190 1.190 1.200 1.180 1.220 1,690,000 2,024,460 1.1979 1.118 1.118 1.127 1.108 1.146 1,799,181 1.1252 -0.83%
2000-09-05 0 1.200 1.190 1.200 1.200 1.250 2,512,000 3,040,860 1.2105 1.127 1.118 1.127 1.127 1.174 2,674,285 1.1371 -3.23%
2000-09-04 0 1.240 1.240 1.250 1.230 1.270 3,664,000 4,563,800 1.2456 1.165 1.165 1.174 1.155 1.193 3,900,709 1.1700 0.00%
2000-09-01 0 1.240 1.230 1.240 1.180 1.250 6,886,000 8,378,680 1.2168 1.165 1.155 1.165 1.108 1.174 7,330,863 1.1429 5.98%
2000-08-31 0 1.170 1.160 1.170 1.160 1.200 1,944,000 2,294,720 1.1804 1.099 1.090 1.099 1.090 1.127 2,069,590 1.1088 -0.85%
2000-08-30 0 1.180 1.180 1.190 1.160 1.200 3,648,000 4,322,520 1.1849 1.108 1.108 1.118 1.090 1.127 3,883,675 1.1130 0.00%
2000-08-29 0 1.180 1.180 1.200 1.170 1.210 4,742,000 5,665,760 1.1948 1.108 1.108 1.127 1.099 1.137 5,048,352 1.1223 0.00%
2000-08-28 0 1.180 1.170 1.180 1.160 1.200 5,190,000 6,142,100 1.1834 1.108 1.099 1.108 1.090 1.127 5,525,295 1.1116 -1.67%
2000-08-25 0 1.200 1.200 1.210 1.190 1.250 4,728,000 5,722,580 1.2104 1.127 1.127 1.137 1.118 1.174 5,033,448 1.1369 -3.23%
2000-08-24 0 1.240 1.240 1.250 1.230 1.270 14,900,000 18,597,660 1.2482 1.165 1.165 1.174 1.155 1.193 15,862,599 1.1724 0.00%
2000-08-23 0 1.240 1.230 1.240 1.220 1.290 9,661,000 12,017,840 1.2440 1.165 1.155 1.165 1.146 1.212 10,285,139 1.1685 -3.88%
2000-08-22 0 1.290 1.290 1.300 1.240 1.300 8,510,000 10,813,340 1.2707 1.212 1.212 1.221 1.165 1.221 9,059,780 1.1936 1.57%
2000-08-21 0 1.270 1.260 1.270 1.260 1.290 9,650,000 12,280,980 1.2726 1.193 1.184 1.193 1.184 1.212 10,273,428 1.1954 -0.78%
2000-08-18 0 1.280 1.270 1.280 1.260 1.330 14,687,000 19,003,860 1.2939 1.202 1.193 1.202 1.184 1.249 15,635,838 1.2154 -2.29%
2000-08-17 0 1.310 1.310 1.320 1.270 1.320 25,992,000 33,800,340 1.3004 1.231 1.231 1.240 1.193 1.240 27,671,186 1.2215 3.15%
2000-08-16 0 1.270 1.270 1.280 1.200 1.280 20,447,500 25,652,055 1.2545 1.193 1.193 1.202 1.127 1.202 21,768,490 1.1784 5.83%
2000-08-15 0 1.200 1.200 1.210 1.200 1.280 14,448,000 17,700,140 1.2251 1.127 1.127 1.137 1.127 1.202 15,381,398 1.1507 -3.23%
2000-08-14 0 1.240 1.240 1.250 1.240 1.300 15,342,000 19,421,120 1.2659 1.165 1.165 1.174 1.165 1.221 16,333,154 1.1891 -1.59%
2000-08-11 0 1.260 1.260 1.270 1.230 1.270 18,994,000 23,770,200 1.2515 1.184 1.184 1.193 1.155 1.193 20,221,088 1.1755 2.44%
2000-08-10 0 1.230 1.230 1.240 1.220 1.290 22,734,000 28,668,640 1.2610 1.155 1.155 1.165 1.146 1.212 24,202,707 1.1845 -1.60%
2000-08-09 0 1.250 1.230 1.250 1.200 1.320 15,755,000 19,636,670 1.2464 1.174 1.155 1.174 1.127 1.240 16,772,835 1.1707 -2.34%
2000-08-08 0 1.280 1.270 1.280 1.270 1.330 23,077,000 29,904,730 1.2959 1.202 1.193 1.202 1.193 1.249 24,567,866 1.2172 -2.29%
2000-08-07 0 1.310 1.310 1.320 1.250 1.330 30,104,000 39,051,060 1.2972 1.231 1.231 1.240 1.174 1.249 32,048,838 1.2185 3.15%
2000-08-04 0 1.270 1.270 1.280 1.250 1.290 29,994,000 38,087,480 1.2698 1.193 1.193 1.202 1.174 1.212 31,931,731 1.1928 1.60%
2000-08-03 0 1.250 1.240 1.250 1.200 1.290 41,608,000 52,405,700 1.2595 1.174 1.165 1.174 1.127 1.212 44,296,042 1.1831 2.46%
2000-08-02 0 1.220 1.220 1.230 1.190 1.290 47,832,000 59,598,340 1.2460 1.146 1.146 1.155 1.118 1.212 50,922,137 1.1704 -0.81%
2000-08-01 0 1.230 1.220 1.230 1.110 1.240 33,012,000 38,787,940 1.1750 1.155 1.146 1.155 1.043 1.165 35,144,706 1.1037 9.82%
2000-07-31 0 1.120 1.120 1.130 1.010 1.130 19,922,000 21,533,820 1.0809 1.052 1.052 1.061 0.949 1.061 21,209,040 1.0153 4.67%
2000-07-28 0 1.070 1.070 1.080 1.020 1.100 20,378,000 21,659,940 1.0629 1.005 1.005 1.014 0.958 1.033 21,694,500 0.9984 -0.93%
2000-07-27 0 1.080 1.080 1.090 1.050 1.160 17,958,000 19,773,760 1.1011 1.014 1.014 1.024 0.986 1.090 19,118,158 1.0343 -3.57%
2000-07-26 0 1.120 1.120 1.130 1.110 1.210 23,782,000 27,751,652 1.1669 1.052 1.052 1.061 1.043 1.137 25,318,412 1.0961 -1.75%
2000-07-25 0 1.140 1.130 1.140 1.130 1.240 24,938,000 29,395,580 1.1787 1.071 1.061 1.071 1.061 1.165 26,549,094 1.1072 -5.00%
2000-07-24 0 1.200 1.200 1.210 1.120 1.250 60,942,000 73,058,900 1.1988 1.127 1.127 1.137 1.052 1.174 64,879,095 1.1261 8.11%
2000-07-21 0 1.110 1.100 1.110 1.080 1.170 80,238,000 89,696,940 1.1179 1.043 1.033 1.043 1.014 1.099 85,421,693 1.0500 4.72%
2000-07-20 0 1.060 1.050 1.060 0.950 1.060 73,936,000 74,415,640 1.0065 0.996 0.986 0.996 0.892 0.996 78,712,559 0.9454 12.77%
2000-07-19 0 0.940 0.940 0.950 0.830 0.970 24,996,000 23,525,980 0.9412 0.883 0.883 0.892 0.780 0.911 26,610,841 0.8841 4.44%
2000-07-18 0 0.900 0.900 0.910 0.890 0.950 9,949,000 9,163,520 0.9210 0.845 0.845 0.855 0.836 0.892 10,591,745 0.8652 -5.26%
2000-07-17 0 0.950 0.950 0.960 0.940 1.000 44,202,000 42,905,160 0.9707 0.892 0.892 0.902 0.883 0.939 47,057,625 0.9118 -2.06%
2000-07-14 0 0.970 0.960 0.970 0.920 0.980 61,346,000 58,515,660 0.9539 0.911 0.902 0.911 0.864 0.921 65,309,195 0.8960 4.30%
2000-07-13 0 0.930 0.920 0.940 0.920 1.000 19,670,000 19,104,680 0.9713 0.874 0.864 0.883 0.864 0.939 20,940,760 0.9123 -3.12%
2000-07-12 0 0.960 0.960 0.970 0.920 0.980 26,038,000 24,759,480 0.9509 0.902 0.902 0.911 0.864 0.921 27,720,158 0.8932 4.35%
2000-07-11 0 0.920 0.900 0.910 0.850 0.930 16,146,000 14,555,020 0.9015 0.864 0.845 0.855 0.798 0.874 17,189,096 0.8468 4.55%
2000-07-10 0 0.880 0.870 0.880 0.870 0.900 4,534,000 4,019,580 0.8865 0.827 0.817 0.827 0.817 0.845 4,826,914 0.8327 0.00%
2000-07-07 0 0.880 0.870 0.880 0.870 0.910 2,838,000 2,512,780 0.8854 0.827 0.817 0.827 0.817 0.855 3,021,346 0.8317 0.00%
2000-07-06 0 0.880 0.880 0.900 0.880 0.930 3,228,000 2,929,640 0.9076 0.827 0.827 0.845 0.827 0.874 3,436,542 0.8525 -5.38%
2000-07-05 0 0.930 0.920 0.930 0.920 0.950 3,628,000 3,394,820 0.9357 0.874 0.864 0.874 0.864 0.892 3,862,383 0.8789 -1.06%
2000-07-04 0 0.940 0.940 0.950 0.890 0.950 6,284,000 5,824,620 0.9269 0.883 0.883 0.892 0.836 0.892 6,689,971 0.8706 4.44%
2000-07-03 0 0.900 0.890 0.900 0.890 0.920 1,924,000 1,735,560 0.9021 0.845 0.836 0.845 0.836 0.864 2,048,298 0.8473 -1.10%
2000-06-30 0 0.910 0.900 0.910 0.880 0.920 4,764,000 4,290,020 0.9005 0.855 0.845 0.855 0.827 0.864 5,071,773 0.8459 2.25%
2000-06-29 0 0.890 0.890 0.900 0.890 0.940 5,986,000 5,453,380 0.9110 0.836 0.836 0.845 0.836 0.883 6,372,719 0.8557 -2.20%
2000-06-28 0 0.910 0.910 0.920 0.890 0.940 4,989,800 4,595,983 0.9211 0.855 0.855 0.864 0.836 0.883 5,312,161 0.8652 -1.09%
2000-06-27 0 0.920 0.910 0.920 0.910 0.990 7,830,000 7,351,480 0.9389 0.864 0.855 0.864 0.855 0.930 8,335,849 0.8819 -6.12%
2000-06-26 0 0.980 0.970 0.980 0.950 1.000 4,416,000 4,329,200 0.9803 0.921 0.911 0.921 0.892 0.939 4,701,291 0.9209 1.03%
2000-06-23 0 0.970 0.970 0.980 0.970 1.010 6,676,000 6,643,780 0.9952 0.911 0.911 0.921 0.911 0.949 7,107,296 0.9348 -2.02%
2000-06-22 0 0.990 0.980 1.000 0.950 1.020 10,229,000 10,087,440 0.9862 0.930 0.921 0.939 0.892 0.958 10,889,834 0.9263 1.02%
2000-06-21 0 0.980 0.970 0.980 0.970 1.000 8,654,000 8,524,280 0.9850 0.921 0.911 0.921 0.911 0.939 9,213,083 0.9252 -1.01%
2000-06-20 0 0.990 0.990 1.000 0.990 1.050 17,112,000 17,214,400 1.0060 0.930 0.930 0.939 0.930 0.986 18,217,503 0.9449 -3.88%
2000-06-19 0 1.030 1.030 1.040 0.990 1.060 23,658,000 24,479,480 1.0347 0.967 0.967 0.977 0.930 0.996 25,186,401 0.9719 0.98%
2000-06-16 0 1.020 1.000 1.020 0.960 1.040 46,032,000 46,149,540 1.0026 0.958 0.939 0.958 0.902 0.977 49,005,850 0.9417 6.25%
2000-06-15 0 0.960 0.960 0.970 0.930 0.980 25,648,000 24,614,200 0.9597 0.902 0.902 0.911 0.874 0.921 27,304,963 0.9015 4.35%
2000-06-14 0 0.920 0.920 0.930 0.910 0.960 10,466,000 9,704,580 0.9272 0.864 0.864 0.874 0.855 0.902 11,142,145 0.8710 -2.13%
2000-06-13 0 0.940 0.930 0.940 0.920 0.960 23,368,000 22,013,460 0.9420 0.883 0.874 0.883 0.864 0.902 24,877,665 0.8849 1.08%
2000-06-12 0 0.930 0.920 0.930 0.900 0.930 19,324,000 17,838,940 0.9231 0.874 0.864 0.874 0.845 0.874 20,572,407 0.8671 1.09%
2000-06-09 0 0.920 0.920 0.930 0.860 0.920 40,917,000 36,724,260 0.8975 0.864 0.864 0.874 0.808 0.864 43,560,400 0.8431 8.24%
2000-06-08 0 0.850 0.850 0.860 0.850 0.920 26,402,000 23,381,700 0.8856 0.798 0.798 0.808 0.798 0.864 28,107,674 0.8319 -5.56%
2000-06-07 0 0.900 0.890 0.900 0.840 0.910 30,900,000 27,234,160 0.8814 0.845 0.836 0.845 0.789 0.855 32,896,263 0.8279 5.88%
2000-06-05 0 0.850 0.850 0.860 0.820 0.920 57,042,000 50,140,680 0.8790 0.798 0.798 0.808 0.770 0.864 60,727,139 0.8257 0.00%
2000-06-02 0 0.850 0.840 0.850 0.730 0.850 51,940,000 40,091,180 0.7719 0.798 0.789 0.798 0.686 0.798 55,295,530 0.7250 18.06%
2000-06-01 0 0.720 0.710 0.720 0.690 0.740 36,679,000 26,251,520 0.7157 0.676 0.667 0.676 0.648 0.695 39,048,609 0.6723 2.86%
2000-05-31 0 0.700 0.670 0.700 0.660 0.710 18,407,500 12,665,590 0.6881 0.658 0.629 0.658 0.620 0.667 19,596,698 0.6463 6.06%
2000-05-30 0 0.660 0.640 0.670 0.650 0.730 17,528,000 12,212,800 0.6968 0.620 0.601 0.629 0.611 0.686 18,660,378 0.6545 -7.04%
2000-05-29 0 0.710 0.710 0.720 0.690 0.730 13,260,000 9,385,060 0.7078 0.667 0.667 0.676 0.648 0.686 14,116,649 0.6648 -1.39%
2000-05-26 0 0.720 0.710 0.720 0.700 0.780 24,796,000 18,181,560 0.7332 0.676 0.667 0.676 0.658 0.733 26,397,920 0.6887 -7.69%
2000-05-25 0 0.780 0.780 0.790 0.770 0.860 12,386,000 9,986,440 0.8063 0.733 0.733 0.742 0.723 0.808 13,186,185 0.7573 -6.02%
2000-05-24 0 0.830 0.830 0.840 0.810 0.870 15,854,000 13,327,020 0.8406 0.780 0.780 0.789 0.761 0.817 16,878,231 0.7896 -2.35%
2000-05-23 0 0.850 0.840 0.850 0.830 0.930 13,138,000 11,302,220 0.8603 0.798 0.789 0.798 0.780 0.874 13,986,767 0.8081 -6.59%
2000-05-22 0 0.910 0.900 0.910 0.900 0.970 11,240,000 10,438,980 0.9287 0.855 0.845 0.855 0.845 0.911 11,966,149 0.8724 -6.19%
2000-05-19 0 0.970 0.960 0.980 0.970 1.040 18,598,000 18,769,620 1.0092 0.911 0.902 0.921 0.911 0.977 19,799,505 0.9480 -2.02%
2000-05-18 0 0.990 0.990 1.000 0.990 1.030 14,144,200 14,216,950 1.0051 0.930 0.930 0.939 0.930 0.967 15,057,971 0.9441 -2.94%
2000-05-17 0 1.020 1.010 1.020 0.990 1.070 28,292,000 29,211,220 1.0325 0.958 0.949 0.958 0.930 1.005 30,119,775 0.9698 -2.86%
2000-05-16 0 1.050 1.040 1.050 1.010 1.060 42,148,000 43,649,120 1.0356 0.986 0.977 0.986 0.949 0.996 44,870,928 0.9728 5.00%
2000-05-15 0 1.000 1.000 1.010 0.970 1.060 59,751,000 60,925,820 1.0197 0.939 0.939 0.949 0.911 0.996 63,611,152 0.9578 3.09%
2000-05-12 0 0.970 0.970 0.980 0.850 0.980 60,318,000 55,659,000 0.9228 0.911 0.911 0.921 0.798 0.921 64,214,782 0.8668 14.12%
2000-05-10 0 0.850 0.850 0.860 0.780 0.870 39,168,000 33,217,620 0.8481 0.798 0.798 0.808 0.733 0.817 41,698,408 0.7966 4.94%
2000-05-09 0 0.810 0.800 0.810 0.780 0.850 19,542,000 15,909,880 0.8141 0.761 0.751 0.761 0.733 0.798 20,804,491 0.7647 -4.71%
2000-05-08 0 0.850 0.850 0.860 0.850 0.940 12,850,000 11,479,260 0.8933 0.798 0.798 0.808 0.798 0.883 13,680,161 0.8391 -8.60%
2000-05-05 0 0.930 0.930 0.940 0.930 0.980 25,494,000 24,330,380 0.9544 0.874 0.874 0.883 0.874 0.921 27,141,014 0.8964 -2.11%
2000-05-04 0 0.950 0.940 0.950 0.900 0.960 18,926,000 17,721,920 0.9364 0.892 0.883 0.892 0.845 0.902 20,148,695 0.8796 5.14%
2000-05-03 0 0.960 0.960 0.970 0.950 1.040 36,726,000 36,999,840 1.0075 0.849 0.849 0.858 0.840 0.919 41,541,272 0.8907 -4.00%
2000-05-02 0 1.000 1.000 1.010 0.920 1.040 40,536,000 40,566,580 1.0008 0.884 0.884 0.893 0.813 0.919 45,850,814 0.8848 7.53%
2000-04-28 0 0.930 0.920 0.930 0.910 0.990 9,576,000 8,986,560 0.9384 0.822 0.813 0.822 0.805 0.875 10,831,542 0.8297 -3.12%
2000-04-27 0 0.960 0.960 0.980 0.960 1.090 26,008,000 26,366,820 1.0138 0.849 0.849 0.866 0.849 0.964 29,417,998 0.8963 -9.43%
2000-04-26 0 1.060 1.060 1.070 1.050 1.180 56,767,000 63,834,100 1.1245 0.937 0.937 0.946 0.928 1.043 64,209,916 0.9941 -5.36%
2000-04-25 0 1.120 1.110 1.120 1.030 1.120 33,668,000 36,426,420 1.0819 0.990 0.981 0.990 0.911 0.990 38,082,327 0.9565 12.00%
2000-04-20 0 1.000 0.980 1.000 0.960 1.070 19,958,000 20,450,460 1.0247 0.884 0.866 0.884 0.849 0.946 22,574,762 0.9059 1.01%
2000-04-19 0 0.990 1.000 1.010 0.960 1.110 48,951,000 50,717,140 1.0361 0.875 0.884 0.893 0.849 0.981 55,369,134 0.9160 -6.60%
2000-04-18 0 1.060 1.050 1.060 0.860 1.070 96,048,000 95,313,076 0.9923 0.937 0.928 0.937 0.760 0.946 108,641,183 0.8773 26.19%
2000-04-17 0 0.840 0.830 0.850 0.780 0.890 36,362,000 30,410,540 0.8363 0.743 0.734 0.751 0.690 0.787 41,129,547 0.7394 -4.55%
2000-04-14 0 0.880 0.880 0.890 0.710 0.880 36,996,000 30,183,820 0.8159 0.778 0.778 0.787 0.628 0.778 41,846,673 0.7213 20.55%
2000-04-13 0 0.730 0.730 0.740 0.720 0.740 6,040,000 4,410,560 0.7302 0.645 0.645 0.654 0.637 0.654 6,831,925 0.6456 0.00%
2000-04-12 0 0.730 0.720 0.730 0.680 0.740 19,722,000 14,256,220 0.7229 0.645 0.637 0.645 0.601 0.654 22,307,819 0.6391 8.96%
2000-04-11 0 0.670 0.660 0.670 0.650 0.710 8,868,000 5,979,680 0.6743 0.592 0.583 0.592 0.575 0.628 10,030,714 0.5961 -1.47%
2000-04-10 0 0.680 0.670 0.680 0.660 0.700 4,532,000 3,070,540 0.6775 0.601 0.592 0.601 0.583 0.619 5,126,206 0.5990 0.00%
2000-04-07 0 0.680 0.660 0.680 0.650 0.680 3,994,500 2,653,530 0.6643 0.601 0.583 0.601 0.575 0.601 4,518,233 0.5873 1.49%
2000-04-06 0 0.670 0.650 0.670 0.630 0.670 3,878,000 2,493,360 0.6429 0.592 0.575 0.592 0.557 0.592 4,386,458 0.5684 9.84%
2000-04-05 0 0.610 0.610 0.630 0.600 0.640 5,256,000 3,236,640 0.6158 0.539 0.539 0.557 0.530 0.566 5,945,132 0.5444 -4.69%
2000-04-03 0 0.640 0.640 0.650 0.640 0.670 7,452,000 4,866,660 0.6531 0.566 0.566 0.575 0.566 0.592 8,429,057 0.5774 -5.88%
2000-03-31 0 0.680 0.680 0.690 0.670 0.700 8,211,700 5,598,198 0.6817 0.601 0.601 0.610 0.592 0.619 9,288,364 0.6027 -2.86%
2000-03-30 0 0.700 0.690 0.700 0.690 0.740 15,310,000 10,748,900 0.7021 0.619 0.610 0.619 0.610 0.654 17,317,347 0.6207 0.00%
2000-03-29 0 0.700 0.710 0.720 0.700 0.770 24,913,000 18,539,950 0.7442 0.619 0.628 0.637 0.619 0.681 28,179,429 0.6579 -4.11%
2000-03-28 0 0.730 0.730 0.740 0.670 0.750 17,007,000 12,296,790 0.7230 0.645 0.645 0.654 0.592 0.663 19,236,846 0.6392 1.39%
2000-03-27 0 0.720 0.710 0.720 0.720 0.750 1,728,000 1,252,380 0.7248 0.637 0.628 0.637 0.637 0.663 1,954,564 0.6407 -1.37%
2000-03-24 0 0.730 0.730 0.740 0.710 0.740 2,398,000 1,735,040 0.7235 0.645 0.645 0.654 0.628 0.654 2,712,410 0.6397 1.39%
2000-03-23 0 0.720 0.710 0.730 0.700 0.740 1,710,000 1,230,680 0.7197 0.637 0.628 0.645 0.619 0.654 1,934,204 0.6363 0.00%
2000-03-22 0 0.720 0.700 0.720 0.700 0.740 2,772,000 1,969,240 0.7104 0.637 0.619 0.637 0.619 0.654 3,135,446 0.6281 1.41%
2000-03-21 0 0.710 0.710 0.720 0.710 0.740 1,874,000 1,355,540 0.7233 0.628 0.628 0.637 0.628 0.654 2,119,707 0.6395 -2.74%
2000-03-20 0 0.730 0.730 0.740 0.710 0.740 2,256,000 1,648,840 0.7309 0.645 0.645 0.654 0.628 0.654 2,551,792 0.6461 -6.41%
2000-03-17 0 0.780 0.770 0.780 0.730 0.780 7,467,400 5,608,766 0.7511 0.690 0.681 0.690 0.645 0.690 8,446,476 0.6640 5.41%
2000-03-16 0 0.740 0.740 0.750 0.740 0.790 4,247,000 3,255,720 0.7666 0.654 0.654 0.663 0.654 0.698 4,803,839 0.6777 -5.13%
2000-03-15 0 0.780 0.780 0.790 0.780 0.860 7,122,000 5,801,680 0.8146 0.690 0.690 0.698 0.690 0.760 8,055,790 0.7202 -8.24%
2000-03-14 0 0.850 0.850 0.860 0.820 0.920 24,756,000 21,553,340 0.8706 0.751 0.751 0.760 0.725 0.813 28,001,844 0.7697 3.66%
2000-03-13 0 0.820 0.810 0.820 0.770 0.830 6,082,000 4,924,960 0.8098 0.725 0.716 0.725 0.681 0.734 6,879,432 0.7159 3.80%
2000-03-10 0 0.790 0.780 0.790 0.770 0.820 4,210,000 3,323,640 0.7895 0.698 0.690 0.698 0.681 0.725 4,761,988 0.6980 0.00%
2000-03-09 0 0.790 0.790 0.810 0.790 0.830 7,431,499 5,980,079 0.8047 0.698 0.698 0.716 0.698 0.734 8,405,868 0.7114 -7.06%
2000-03-08 0 0.850 0.820 0.850 0.830 0.890 2,366,000 2,045,220 0.8644 0.751 0.725 0.751 0.734 0.787 2,676,214 0.7642 -1.16%
2000-03-07 0 0.860 0.850 0.870 0.800 0.870 3,568,000 3,001,360 0.8412 0.760 0.751 0.769 0.707 0.769 4,035,813 0.7437 7.50%
2000-03-06 0 0.800 0.790 0.800 0.770 0.820 3,846,000 3,067,260 0.7975 0.707 0.698 0.707 0.681 0.725 4,350,262 0.7051 3.90%
2000-03-03 0 0.770 0.760 0.770 0.760 0.820 1,196,000 943,580 0.7889 0.681 0.672 0.681 0.672 0.725 1,352,812 0.6975 -1.28%
2000-03-02 0 0.780 0.770 0.780 0.750 0.830 4,640,000 3,639,180 0.7843 0.690 0.681 0.690 0.663 0.734 5,248,366 0.6934 5.41%
2000-03-01 0 0.740 0.740 0.750 0.730 0.800 5,288,000 3,983,640 0.7533 0.654 0.654 0.663 0.645 0.707 5,981,328 0.6660 -7.50%
2000-02-29 0 0.800 0.790 0.800 0.770 0.830 3,006,000 2,377,400 0.7909 0.707 0.698 0.707 0.681 0.734 3,400,127 0.6992 6.67%
2000-02-28 0 0.750 0.750 0.770 0.750 0.790 3,109,000 2,377,670 0.7648 0.663 0.663 0.681 0.663 0.698 3,516,632 0.6761 -5.06%
2000-02-25 0 0.790 0.790 0.800 0.780 0.810 2,428,000 1,927,040 0.7937 0.698 0.698 0.707 0.690 0.716 2,746,343 0.7017 -2.47%
2000-02-24 0 0.810 0.800 0.810 0.800 0.830 2,750,000 2,228,740 0.8105 0.716 0.707 0.716 0.707 0.734 3,110,562 0.7165 -2.41%
2000-02-23 0 0.830 0.830 0.860 0.810 0.860 2,264,000 1,900,980 0.8397 0.734 0.734 0.760 0.716 0.760 2,560,841 0.7423 -2.35%
2000-02-22 0 0.850 0.840 0.850 0.800 0.870 3,334,000 2,780,460 0.8340 0.751 0.743 0.751 0.707 0.769 3,771,132 0.7373 -2.30%
2000-02-21 0 0.870 0.870 0.880 0.860 0.930 3,377,300 3,017,312 0.8934 0.769 0.769 0.778 0.760 0.822 3,820,109 0.7898 -5.43%
2000-02-18 0 0.920 0.910 0.920 0.830 0.960 12,506,000 11,427,800 0.9138 0.813 0.805 0.813 0.734 0.849 14,145,705 0.8079 10.84%
2000-02-17 0 0.830 0.830 0.840 0.810 0.860 2,748,000 2,297,078 0.8359 0.734 0.734 0.743 0.716 0.760 3,108,300 0.7390 -1.19%
2000-02-16 0 0.840 0.840 0.850 0.810 0.860 4,204,000 3,526,520 0.8388 0.743 0.743 0.751 0.716 0.760 4,755,201 0.7416 6.33%
2000-02-15 0 0.790 0.790 0.800 0.750 0.800 12,652,000 9,941,900 0.7858 0.698 0.698 0.707 0.663 0.707 14,310,847 0.6947 6.76%
2000-02-14 0 0.740 0.740 0.750 0.720 0.780 10,422,000 7,659,340 0.7349 0.654 0.654 0.663 0.637 0.690 11,788,464 0.6497 -7.50%
2000-02-11 0 0.800 0.780 0.800 0.780 0.860 8,380,000 6,823,000 0.8142 0.707 0.690 0.707 0.690 0.760 9,478,731 0.7198 -6.98%
2000-02-10 0 0.860 0.860 0.870 0.830 0.890 14,176,000 12,259,040 0.8648 0.760 0.760 0.769 0.734 0.787 16,034,664 0.7645 1.18%
2000-02-09 0 0.850 0.860 0.890 0.850 0.970 6,072,000 5,615,480 0.9248 0.751 0.760 0.787 0.751 0.858 6,868,121 0.8176 -12.37%
2000-02-08 0 0.970 0.960 0.980 0.960 1.020 1,806,000 1,802,440 0.9980 0.858 0.849 0.866 0.849 0.902 2,042,791 0.8823 -3.00%
2000-02-03 0 1.000 0.990 1.000 0.940 1.040 3,238,000 3,168,440 0.9785 0.884 0.875 0.884 0.831 0.919 3,662,545 0.8651 5.26%
2000-02-02 0 0.950 0.930 0.950 0.920 0.980 6,464,000 6,182,780 0.9565 0.840 0.822 0.840 0.813 0.866 7,311,517 0.8456 0.00%
2000-02-01 0 0.950 0.950 0.970 0.930 0.980 6,520,000 6,237,262 0.9566 0.840 0.840 0.858 0.822 0.866 7,374,860 0.8457 -3.06%
2000-01-31 0 0.980 0.970 0.980 0.960 1.020 6,208,000 6,123,900 0.9865 0.866 0.858 0.866 0.849 0.902 7,021,952 0.8721 -1.01%
2000-01-28 0 0.990 0.990 1.000 0.990 1.040 4,954,000 4,971,420 1.0035 0.875 0.875 0.884 0.875 0.919 5,603,536 0.8872 -3.88%
2000-01-27 0 1.030 1.020 1.030 1.030 1.050 1,790,000 1,854,700 1.0361 0.911 0.902 0.911 0.911 0.928 2,024,693 0.9160 -1.90%
2000-01-26 0 1.050 1.050 1.060 1.040 1.100 2,768,000 2,964,540 1.0710 0.928 0.928 0.937 0.919 0.972 3,130,922 0.9469 -0.94%
2000-01-25 0 1.060 1.050 1.060 1.050 1.110 1,414,000 1,507,580 1.0662 0.937 0.928 0.937 0.928 0.981 1,599,394 0.9426 -1.85%
2000-01-24 0 1.080 1.060 1.080 1.030 1.080 1,490,000 1,577,820 1.0589 0.955 0.937 0.955 0.911 0.955 1,685,359 0.9362 0.93%
2000-01-21 0 1.070 1.060 1.070 1.050 1.080 1,176,000 1,254,100 1.0664 0.946 0.937 0.946 0.928 0.955 1,330,189 0.9428 -0.93%
2000-01-20 0 1.080 1.060 1.080 1.050 1.130 1,932,000 2,086,460 1.0799 0.955 0.937 0.955 0.928 0.999 2,185,311 0.9548 0.00%
2000-01-19 0 1.080 1.080 1.100 1.080 1.160 4,374,000 4,876,218 1.1148 0.955 0.955 0.972 0.955 1.026 4,947,490 0.9856 -5.26%
2000-01-18 0 1.140 1.140 1.150 1.120 1.160 4,619,000 5,251,250 1.1369 1.008 1.008 1.017 0.990 1.026 5,224,613 1.0051 1.79%
2000-01-17 0 1.120 1.090 1.120 1.060 1.130 6,316,000 6,947,080 1.0999 0.990 0.964 0.990 0.937 0.999 7,144,112 0.9724 3.70%
2000-01-14 0 1.080 1.100 1.110 1.080 1.170 2,036,000 2,302,640 1.1310 0.955 0.972 0.981 0.955 1.034 2,302,947 0.9999 -1.82%
2000-01-13 0 1.100 1.100 1.110 1.100 1.140 1,444,000 1,615,140 1.1185 0.972 0.972 0.981 0.972 1.008 1,633,328 0.9889 -1.79%
2000-01-12 0 1.120 1.110 1.120 1.070 1.130 2,422,000 2,684,460 1.1084 0.990 0.981 0.990 0.946 0.999 2,739,557 0.9799 -2.61%
2000-01-11 0 1.150 1.140 1.150 1.140 1.280 4,238,000 4,994,420 1.1785 1.017 1.008 1.017 1.008 1.132 4,793,659 1.0419 -9.45%
2000-01-10 0 1.270 1.270 1.280 1.240 1.280 12,132,000 15,306,540 1.2617 1.123 1.123 1.132 1.096 1.132 13,722,668 1.1154 8.55%
2000-01-07 0 1.170 1.170 1.180 1.110 1.190 11,412,000 13,204,420 1.1571 1.034 1.034 1.043 0.981 1.052 12,908,267 1.0229 9.35%
2000-01-06 0 1.070 1.060 1.070 1.030 1.120 8,498,000 9,229,880 1.0861 0.946 0.937 0.946 0.911 0.990 9,612,202 0.9602 -0.93%
2000-01-05 0 1.080 1.060 1.070 1.010 1.100 7,204,000 7,624,560 1.0584 0.955 0.937 0.946 0.893 0.972 8,148,541 0.9357 -6.90%
2000-01-04 0 1.160 1.130 1.150 0.970 1.180 16,256,000 17,658,800 1.0863 1.026 0.999 1.017 0.858 1.043 18,387,380 0.9604 22.11%
2000-01-03 0 0.950 0.940 0.960 0.920 0.970 2,876,000 2,717,240 0.9448 0.840 0.831 0.849 0.813 0.858 3,253,082 0.8353 5.56%
1999-12-30 0 0.900 0.890 0.900 0.890 0.920 3,508,000 3,166,960 0.9028 0.796 0.787 0.796 0.787 0.813 3,967,946 0.7981 3.45%
1999-12-29 0 0.870 0.850 0.860 0.860 0.970 5,214,000 4,759,180 0.9128 0.769 0.751 0.760 0.760 0.858 5,897,625 0.8070 -7.45%
1999-12-28 0 0.940 0.940 0.950 0.860 0.940 3,840,000 3,507,980 0.9135 0.831 0.831 0.840 0.760 0.831 4,343,476 0.8076 5.62%
1999-12-24 0 0.890 0.880 0.890 0.850 0.940 5,782,000 5,108,040 0.8834 0.787 0.778 0.787 0.751 0.831 6,540,098 0.7810 -5.32%
1999-12-23 0 0.940 0.940 0.950 0.940 1.000 1,956,000 1,901,780 0.9723 0.831 0.831 0.840 0.831 0.884 2,212,458 0.8596 -4.08%
1999-12-22 0 0.980 0.980 0.990 0.970 1.010 2,192,000 2,168,280 0.9892 0.866 0.866 0.875 0.858 0.893 2,479,401 0.8745 -2.97%
1999-12-21 0 1.010 1.020 1.030 1.000 1.050 3,750,000 3,816,876 1.0178 0.893 0.902 0.911 0.884 0.928 4,241,675 0.8999 -3.81%
1999-12-20 0 1.050 1.020 1.050 1.010 1.070 1,950,000 2,013,240 1.0324 0.928 0.902 0.928 0.893 0.946 2,205,671 0.9128 -0.94%
1999-12-17 0 1.060 1.050 1.070 1.050 1.080 2,518,000 2,673,000 1.0616 0.937 0.928 0.946 0.928 0.955 2,848,144 0.9385 0.00%
1999-12-16 0 1.060 1.050 1.060 1.020 1.080 3,922,000 4,145,680 1.0570 0.937 0.928 0.937 0.902 0.955 4,436,227 0.9345 2.91%
1999-12-15 0 1.030 1.030 1.040 1.020 1.050 2,138,000 2,203,860 1.0308 0.911 0.911 0.919 0.902 0.928 2,418,321 0.9113 0.98%
1999-12-14 0 1.020 1.020 1.030 1.010 1.110 6,850,000 7,210,900 1.0527 0.902 0.902 0.911 0.893 0.981 7,748,127 0.9307 -5.56%
1999-12-13 0 1.080 1.080 1.090 1.060 1.120 2,100,000 2,278,880 1.0852 0.955 0.955 0.964 0.937 0.990 2,375,338 0.9594 2.86%
1999-12-10 0 1.050 1.040 1.070 1.040 1.110 3,518,000 3,777,880 1.0739 0.928 0.919 0.946 0.919 0.981 3,979,257 0.9494 -4.55%
1999-12-09 0 1.100 1.090 1.100 1.090 1.130 1,570,000 1,749,560 1.1144 0.972 0.964 0.972 0.964 0.999 1,775,848 0.9852 -0.90%
1999-12-08 0 1.110 1.110 1.120 1.090 1.130 3,528,000 3,929,200 1.1137 0.981 0.981 0.990 0.964 0.999 3,990,568 0.9846 1.83%
1999-12-07 0 1.090 1.090 1.110 1.090 1.150 2,390,000 2,679,080 1.1210 0.964 0.964 0.981 0.964 1.017 2,703,361 0.9910 -2.68%
1999-12-06 0 1.120 1.120 1.130 1.100 1.160 4,928,000 5,566,180 1.1295 0.990 0.990 0.999 0.972 1.026 5,574,127 0.9986 0.90%
1999-12-03 0 1.110 1.100 1.120 1.090 1.160 4,620,000 5,193,020 1.1240 0.981 0.972 0.990 0.964 1.026 5,225,744 0.9937 -1.77%
1999-12-02 0 1.130 1.120 1.130 1.130 1.160 3,236,000 3,704,800 1.1449 0.999 0.990 0.999 0.999 1.026 3,660,283 1.0122 0.00%
1999-12-01 0 1.130 1.130 1.140 1.110 1.180 5,020,000 5,778,960 1.1512 0.999 0.999 1.008 0.981 1.043 5,678,189 1.0177 -2.59%
1999-11-30 0 1.160 1.150 1.160 1.030 1.160 7,107,000 7,962,850 1.1204 1.026 1.017 1.026 0.911 1.026 8,038,823 0.9905 7.41%
1999-11-29 0 1.080 1.060 1.080 1.030 1.080 2,358,000 2,482,900 1.0530 0.955 0.937 0.955 0.911 0.955 2,667,165 0.9309 2.86%
1999-11-26 0 1.050 1.040 1.050 1.000 1.080 6,240,000 6,499,680 1.0416 0.928 0.919 0.928 0.884 0.955 7,058,148 0.9209 5.00%
1999-11-25 0 1.000 1.000 1.010 0.970 1.100 7,118,000 7,261,500 1.0202 0.884 0.884 0.893 0.858 0.972 8,051,265 0.9019 -5.66%
1999-11-24 0 1.060 1.060 1.070 1.050 1.180 10,540,000 11,947,740 1.1336 0.937 0.937 0.946 0.928 1.043 11,921,936 1.0022 -8.62%
1999-11-23 0 1.160 1.150 1.160 1.130 1.210 8,189,000 9,467,780 1.1562 1.026 1.017 1.026 0.999 1.070 9,262,688 1.0221 -2.52%
1999-11-22 0 1.190 1.190 1.200 1.180 1.260 9,596,000 11,621,020 1.2110 1.052 1.052 1.061 1.043 1.114 10,854,165 1.0707 -4.03%
1999-11-19 0 1.240 1.230 1.240 1.200 1.300 14,832,300 18,488,074 1.2465 1.096 1.087 1.096 1.061 1.149 16,777,014 1.1020 -2.36%
1999-11-18 0 1.270 1.270 1.280 1.260 1.360 12,549,000 16,274,810 1.2969 1.123 1.123 1.132 1.114 1.202 14,194,343 1.1466 -5.22%
1999-11-17 0 1.340 1.330 1.350 1.330 1.470 14,464,000 19,696,840 1.3618 1.185 1.176 1.194 1.176 1.300 16,360,425 1.2039 -7.59%
1999-11-16 0 1.450 1.440 1.450 1.430 1.590 18,646,000 28,354,320 1.5207 1.282 1.273 1.282 1.264 1.406 21,090,741 1.3444 -7.05%
1999-11-15 0 1.560 1.560 1.570 1.410 1.570 11,238,000 16,590,480 1.4763 1.379 1.379 1.388 1.247 1.388 12,711,453 1.3052 12.23%
1999-11-12 0 1.390 1.380 1.390 1.370 1.430 2,348,000 3,301,480 1.4061 1.229 1.220 1.229 1.211 1.264 2,655,854 1.2431 -1.42%
1999-11-11 0 1.410 1.420 1.440 1.400 1.530 8,354,000 12,445,180 1.4897 1.247 1.255 1.273 1.238 1.353 9,449,322 1.3170 -7.24%
1999-11-10 0 1.520 1.510 1.530 1.410 1.530 11,876,000 17,464,200 1.4705 1.344 1.335 1.353 1.247 1.353 13,433,103 1.3001 8.57%
1999-11-09 0 1.400 1.400 1.410 1.380 1.410 2,926,000 4,089,540 1.3977 1.238 1.238 1.247 1.220 1.247 3,309,638 1.2356 2.19%
1999-11-08 0 1.370 1.370 1.380 1.370 1.440 1,114,000 1,540,500 1.3829 1.211 1.211 1.220 1.211 1.273 1,260,060 1.2226 -2.14%
1999-11-05 0 1.400 1.400 1.420 1.400 1.450 6,146,000 8,761,360 1.4255 1.238 1.238 1.255 1.238 1.282 6,951,823 1.2603 0.00%
1999-11-04 0 1.400 1.400 1.410 1.350 1.410 4,395,000 6,095,080 1.3868 1.238 1.238 1.247 1.194 1.247 4,971,244 1.2261 5.26%
1999-11-03 0 1.330 1.330 1.340 1.330 1.380 1,688,000 2,281,940 1.3519 1.176 1.176 1.185 1.176 1.220 1,909,319 1.1952 -1.48%
1999-11-02 0 1.350 1.350 1.360 1.350 1.400 1,854,000 2,542,660 1.3714 1.194 1.194 1.202 1.194 1.238 2,097,084 1.2125 -2.88%
1999-11-01 0 1.390 1.390 1.400 1.390 1.440 1,904,700 2,697,005 1.4160 1.229 1.229 1.238 1.229 1.273 2,154,432 1.2518 -2.80%
1999-10-29 0 1.430 1.400 1.430 1.390 1.440 2,500,000 3,512,140 1.4049 1.264 1.238 1.264 1.229 1.273 2,827,784 1.2420 2.88%
1999-10-28 0 1.390 1.380 1.390 1.380 1.430 3,222,000 4,531,040 1.4063 1.229 1.220 1.229 1.220 1.264 3,644,447 1.2433 0.00%
1999-10-27 0 1.390 1.380 1.390 1.360 1.400 800,000 1,103,700 1.3796 1.229 1.220 1.229 1.202 1.238 904,891 1.2197 2.96%
1999-10-26 0 1.350 1.350 1.360 1.340 1.390 2,064,000 2,813,040 1.3629 1.194 1.194 1.202 1.185 1.229 2,334,618 1.2049 -4.26%
1999-10-25 0 1.410 1.400 1.410 1.400 1.460 5,092,000 7,262,500 1.4263 1.247 1.238 1.247 1.238 1.291 5,759,630 1.2609 0.00%
1999-10-22 0 1.410 1.410 1.420 1.340 1.440 3,546,000 4,952,740 1.3967 1.247 1.247 1.255 1.185 1.273 4,010,928 1.2348 4.44%
1999-10-21 0 1.350 1.350 1.380 1.350 1.430 5,581,000 7,740,890 1.3870 1.194 1.194 1.220 1.194 1.264 6,312,744 1.2262 -0.74%
1999-10-20 0 1.360 1.350 1.370 1.350 1.430 3,436,000 4,790,360 1.3942 1.202 1.194 1.211 1.194 1.264 3,886,506 1.2326 -0.73%
1999-10-19 0 1.370 1.360 1.370 1.290 1.390 4,259,700 5,703,705 1.3390 1.211 1.202 1.211 1.140 1.229 4,818,204 1.1838 -1.44%
1999-10-15 0 1.390 1.380 1.390 1.370 1.500 4,696,000 6,680,320 1.4226 1.229 1.220 1.229 1.211 1.326 5,311,709 1.2577 -6.71%
1999-10-14 0 1.490 1.500 1.520 1.340 1.500 14,480,000 20,231,550 1.3972 1.317 1.326 1.344 1.185 1.326 16,378,523 1.2352 9.56%
1999-10-13 0 1.360 1.350 1.360 1.330 1.390 10,522,000 14,259,340 1.3552 1.202 1.194 1.202 1.176 1.229 11,901,576 1.1981 -3.55%
1999-10-12 0 1.410 1.400 1.410 1.380 1.450 6,462,000 9,054,800 1.4012 1.247 1.238 1.247 1.220 1.282 7,309,255 1.2388 -4.08%
1999-10-11 0 1.470 1.460 1.470 1.460 1.510 1,350,000 1,999,620 1.4812 1.300 1.291 1.300 1.291 1.335 1,527,003 1.3095 -2.65%
1999-10-08 0 1.510 1.500 1.510 1.500 1.550 2,789,000 4,255,190 1.5257 1.335 1.326 1.335 1.326 1.370 3,154,675 1.3489 -0.66%
1999-10-07 0 1.520 1.520 1.530 1.470 1.540 8,248,000 12,399,240 1.5033 1.344 1.344 1.353 1.300 1.361 9,329,424 1.3290 1.33%
1999-10-06 0 1.500 1.500 1.520 1.500 1.540 1,517,000 2,310,240 1.5229 1.326 1.326 1.344 1.326 1.361 1,715,899 1.3464 0.67%
1999-10-05 0 1.490 1.490 1.500 1.450 1.560 1,670,000 2,520,280 1.5091 1.317 1.317 1.326 1.282 1.379 1,888,959 1.3342 -3.25%
1999-10-04 0 1.540 1.490 1.540 1.490 1.570 3,048,000 4,655,860 1.5275 1.361 1.317 1.361 1.317 1.388 3,447,634 1.3505 0.00%
1999-09-30 0 1.540 1.530 1.540 1.530 1.610 6,132,000 9,599,620 1.5655 1.361 1.353 1.361 1.353 1.423 6,935,988 1.3840 -3.14%
1999-09-29 0 1.590 1.580 1.590 1.570 1.640 11,062,000 17,777,160 1.6070 1.406 1.397 1.406 1.388 1.450 12,512,377 1.4208 0.63%
1999-09-28 0 1.580 1.570 1.580 1.560 1.640 4,696,000 7,521,420 1.6017 1.397 1.388 1.397 1.379 1.450 5,311,709 1.4160 -0.63%
1999-09-27 0 1.590 1.590 1.610 1.580 1.670 8,428,000 13,604,180 1.6142 1.406 1.406 1.423 1.397 1.476 9,533,024 1.4271 -3.64%
1999-09-24 0 1.650 1.650 1.660 1.630 1.690 6,102,000 10,137,860 1.6614 1.459 1.459 1.468 1.441 1.494 6,902,054 1.4688 0.00%
1999-09-23 0 1.650 1.640 1.650 1.640 1.700 5,202,000 8,654,180 1.6636 1.459 1.450 1.459 1.450 1.503 5,884,052 1.4708 0.61%
1999-09-22 0 1.640 1.630 1.640 1.630 1.710 10,516,000 17,627,340 1.6762 1.450 1.441 1.450 1.441 1.512 11,894,789 1.4819 -4.65%
1999-09-21 0 1.720 1.720 1.730 1.660 1.760 8,630,000 14,827,300 1.7181 1.521 1.521 1.529 1.468 1.556 9,761,509 1.5190 2.99%
1999-09-20 0 1.670 1.670 1.680 1.660 1.730 3,093,000 5,269,140 1.7036 1.476 1.476 1.485 1.468 1.529 3,498,534 1.5061 -1.76%
1999-09-17 0 1.700 1.690 1.700 1.630 1.740 5,482,000 9,257,420 1.6887 1.503 1.494 1.503 1.441 1.538 6,200,764 1.4929 1.19%
1999-09-15 0 1.680 1.670 1.680 1.660 1.740 8,488,000 14,471,740 1.7050 1.485 1.476 1.485 1.468 1.538 9,600,891 1.5073 -4.55%
1999-09-14 0 1.760 1.760 1.770 1.750 1.830 7,228,000 12,937,740 1.7899 1.556 1.556 1.565 1.547 1.618 8,175,688 1.5825 -2.76%
1999-09-13 0 1.810 1.800 1.810 1.800 1.900 20,584,000 38,147,500 1.8533 1.600 1.591 1.600 1.591 1.680 23,282,839 1.6384 -2.16%
1999-09-10 0 1.850 1.840 1.850 1.790 1.890 48,784,000 89,821,432 1.8412 1.636 1.627 1.636 1.583 1.671 55,180,238 1.6278 3.35%
1999-09-09 0 1.790 1.790 1.800 1.720 1.820 26,796,000 47,589,500 1.7760 1.583 1.583 1.591 1.521 1.609 30,309,316 1.5701 4.68%
1999-09-08 0 1.710 1.710 1.720 1.700 1.760 15,972,000 27,630,260 1.7299 1.512 1.512 1.521 1.503 1.556 18,066,144 1.5294 -0.58%
1999-09-07 0 1.720 1.720 1.730 1.690 1.810 36,172,000 63,560,200 1.7572 1.521 1.521 1.529 1.494 1.600 40,914,635 1.5535 0.58%
1999-09-06 0 1.710 1.700 1.710 1.630 1.730 16,400,000 27,609,380 1.6835 1.512 1.503 1.512 1.441 1.529 18,550,260 1.4884 4.91%
1999-09-03 0 1.630 1.630 1.640 1.560 1.660 11,866,000 19,126,560 1.6119 1.441 1.441 1.450 1.379 1.468 13,421,792 1.4250 0.62%
1999-09-02 0 1.620 1.620 1.630 1.580 1.650 3,479,000 5,618,440 1.6150 1.432 1.432 1.441 1.397 1.459 3,935,144 1.4278 0.00%
1999-09-01 0 1.620 1.610 1.630 1.610 1.690 5,629,000 9,313,750 1.6546 1.432 1.423 1.441 1.423 1.494 6,367,038 1.4628 -1.22%
1999-08-31 0 1.640 1.630 1.640 1.590 1.660 8,854,000 14,470,900 1.6344 1.450 1.441 1.450 1.406 1.468 10,014,878 1.4449 1.23%
1999-08-30 0 1.620 1.610 1.630 1.610 1.690 6,284,000 10,419,980 1.6582 1.432 1.423 1.441 1.423 1.494 7,107,917 1.4660 -0.61%
1999-08-27 0 1.630 1.630 1.640 1.630 1.710 8,214,000 13,585,820 1.6540 1.441 1.441 1.450 1.441 1.512 9,290,966 1.4623 -4.68%
1999-08-26 0 1.710 1.700 1.710 1.690 1.810 18,010,000 31,563,940 1.7526 1.512 1.503 1.512 1.494 1.600 20,371,353 1.5494 -3.39%
1999-08-25 0 1.770 1.760 1.770 1.720 1.830 26,816,000 47,788,660 1.7821 1.565 1.556 1.565 1.521 1.618 30,331,938 1.5755 2.31%
1999-08-24 0 1.730 1.730 1.740 1.670 1.770 8,084,000 14,031,520 1.7357 1.529 1.529 1.538 1.476 1.565 9,143,921 1.5345 -1.14%
1999-08-23 0 1.750 1.750 1.760 1.670 1.780 16,254,000 28,265,260 1.7390 1.547 1.547 1.556 1.476 1.574 18,385,118 1.5374 6.06%
1999-08-20 0 1.650 1.640 1.650 1.610 1.710 14,728,000 24,467,160 1.6613 1.459 1.450 1.459 1.423 1.512 16,659,039 1.4687 2.48%
1999-08-19 0 1.610 1.600 1.610 1.530 1.630 10,814,000 17,173,140 1.5880 1.423 1.415 1.423 1.353 1.441 12,231,861 1.4040 3.87%
1999-08-18 0 1.550 1.540 1.550 1.500 1.580 7,620,000 11,763,000 1.5437 1.370 1.361 1.370 1.326 1.397 8,619,084 1.3648 4.03%
1999-08-17 0 1.490 1.480 1.490 1.460 1.500 2,489,000 3,674,760 1.4764 1.317 1.308 1.317 1.291 1.326 2,815,341 1.3053 2.76%
1999-08-16 0 1.450 1.430 1.460 1.430 1.470 3,110,000 4,505,100 1.4486 1.282 1.264 1.291 1.264 1.300 3,517,763 1.2807 4.32%
1999-08-13 0 1.390 1.370 1.390 1.340 1.390 3,847,000 5,202,460 1.3523 1.229 1.211 1.229 1.185 1.229 4,351,393 1.1956 0.72%
1999-08-12 0 1.380 1.370 1.380 1.340 1.400 6,688,000 9,054,240 1.3538 1.220 1.211 1.220 1.185 1.238 7,564,887 1.1969 6.15%
1999-08-11 0 1.300 1.300 1.330 1.300 1.380 4,090,800 5,418,228 1.3245 1.149 1.149 1.176 1.149 1.220 4,627,159 1.1710 -5.11%
1999-08-10 0 1.370 1.370 1.380 1.330 1.510 4,938,000 6,951,100 1.4077 1.211 1.211 1.220 1.176 1.335 5,585,438 1.2445 -6.80%
1999-08-09 0 1.470 1.460 1.480 1.460 1.530 4,046,000 6,079,340 1.5026 1.300 1.291 1.308 1.291 1.353 4,576,485 1.3284 -2.65%
1999-08-06 0 1.510 1.510 1.520 1.440 1.540 5,902,000 8,861,560 1.5015 1.335 1.335 1.344 1.273 1.361 6,675,831 1.3274 0.00%
1999-08-05 0 1.510 1.500 1.520 1.490 1.610 5,449,000 8,387,070 1.5392 1.335 1.326 1.344 1.317 1.423 6,163,437 1.3608 -3.82%
1999-08-04 0 1.570 1.570 1.580 1.550 1.640 4,296,000 6,842,620 1.5928 1.388 1.388 1.397 1.370 1.450 4,859,263 1.4082 -4.27%
1999-08-03 0 1.640 1.640 1.660 1.640 1.730 12,028,000 20,146,160 1.6749 1.450 1.450 1.468 1.450 1.529 13,605,032 1.4808 -2.96%
1999-08-02 0 1.690 1.670 1.680 1.530 1.710 20,631,000 33,466,660 1.6222 1.494 1.476 1.485 1.353 1.512 23,336,001 1.4341 9.74%
1999-07-30 0 1.540 1.540 1.550 1.440 1.550 23,180,000 35,286,860 1.5223 1.361 1.361 1.370 1.273 1.370 26,219,209 1.3458 4.05%
1999-07-29 0 1.480 1.470 1.480 1.410 1.490 17,654,000 25,879,560 1.4659 1.308 1.300 1.308 1.247 1.317 19,968,677 1.2960 1.37%
1999-07-28 0 1.460 1.440 1.460 1.410 1.480 14,856,000 21,629,500 1.4559 1.291 1.273 1.291 1.247 1.308 16,803,821 1.2872 2.82%
1999-07-27 0 1.420 1.420 1.430 1.320 1.450 15,504,000 21,519,700 1.3880 1.255 1.255 1.264 1.167 1.282 17,536,783 1.2271 3.65%
1999-07-26 0 1.370 1.370 1.380 1.370 1.500 6,310,000 9,039,040 1.4325 1.211 1.211 1.220 1.211 1.326 7,137,326 1.2664 -6.80%
1999-07-23 0 1.470 1.450 1.470 1.450 1.500 11,266,000 16,632,800 1.4764 1.300 1.282 1.300 1.282 1.326 12,743,124 1.3052 -0.68%
1999-07-22 0 1.480 1.480 1.500 1.450 1.600 14,424,000 22,375,300 1.5513 1.308 1.308 1.326 1.282 1.415 16,315,180 1.3714 -3.90%
1999-07-21 0 1.540 1.540 1.550 1.530 1.600 8,418,000 13,133,620 1.5602 1.361 1.361 1.370 1.353 1.415 9,521,713 1.3793 -0.65%
1999-07-20 0 1.550 1.540 1.550 1.530 1.590 15,873,000 24,678,260 1.5547 1.370 1.361 1.370 1.353 1.406 17,954,164 1.3745 1.31%
1999-07-19 0 1.530 1.540 1.550 1.530 1.600 6,775,000 10,625,480 1.5683 1.353 1.361 1.370 1.353 1.415 7,663,294 1.3865 -6.13%
1999-07-16 0 1.630 1.630 1.640 1.620 1.710 5,988,000 9,913,660 1.6556 1.441 1.441 1.450 1.432 1.512 6,773,107 1.4637 -3.55%
1999-07-15 0 1.690 1.680 1.690 1.650 1.710 6,884,000 11,604,640 1.6857 1.494 1.485 1.494 1.459 1.512 7,786,585 1.4903 1.20%
1999-07-14 0 1.670 1.660 1.670 1.660 1.750 7,972,000 13,515,700 1.6954 1.476 1.468 1.476 1.468 1.547 9,017,236 1.4989 -5.11%
1999-07-13 0 1.760 1.760 1.770 1.720 1.820 16,552,000 29,280,500 1.7690 1.556 1.556 1.565 1.521 1.609 18,722,190 1.5639 -1.68%
1999-07-12 0 1.790 1.790 1.800 1.770 1.840 25,640,000 46,080,026 1.7972 1.583 1.583 1.591 1.565 1.627 29,001,748 1.5889 2.87%
1999-07-09 0 1.740 1.730 1.740 1.680 1.760 20,954,000 36,032,756 1.7196 1.538 1.529 1.538 1.485 1.556 23,701,351 1.5203 2.96%
1999-07-08 0 1.690 1.690 1.700 1.660 1.740 9,245,000 15,765,602 1.7053 1.494 1.494 1.503 1.468 1.538 10,457,144 1.5076 0.60%
1999-07-07 0 1.680 1.680 1.690 1.660 1.790 9,608,000 16,646,160 1.7325 1.485 1.485 1.494 1.468 1.583 10,867,738 1.5317 -6.15%
1999-07-06 0 1.790 1.790 1.820 1.780 1.890 15,532,000 28,586,060 1.8405 1.583 1.583 1.609 1.574 1.671 17,568,454 1.6271 -3.76%
1999-07-05 0 1.860 1.860 1.870 1.770 1.870 17,608,000 32,206,100 1.8291 1.644 1.644 1.653 1.565 1.653 19,916,645 1.6170 3.33%
1999-07-02 0 1.800 1.800 1.810 1.730 1.850 15,358,000 27,434,280 1.7863 1.591 1.591 1.600 1.529 1.636 17,371,640 1.5793 2.86%
1999-06-30 0 1.750 1.750 1.770 1.750 1.940 49,795,000 92,550,720 1.8586 1.547 1.547 1.565 1.547 1.715 56,323,794 1.6432 -2.23%
1999-06-29 0 1.790 1.780 1.790 1.680 1.810 32,374,000 56,857,320 1.7563 1.583 1.574 1.583 1.485 1.600 36,618,666 1.5527 6.55%
1999-06-28 0 1.680 1.680 1.690 1.580 1.700 15,560,000 25,532,960 1.6409 1.485 1.485 1.494 1.397 1.503 17,600,125 1.4507 6.33%
1999-06-25 0 1.580 1.570 1.580 1.540 1.600 9,072,000 14,219,920 1.5675 1.397 1.388 1.397 1.361 1.415 10,261,461 1.3858 1.28%
1999-06-24 0 1.560 1.560 1.570 1.540 1.690 12,992,000 21,188,140 1.6309 1.379 1.379 1.388 1.361 1.494 14,695,426 1.4418 -7.69%
1999-06-23 0 1.690 1.680 1.690 1.650 1.760 24,270,000 41,252,610 1.6997 1.494 1.485 1.494 1.459 1.556 27,452,123 1.5027 -0.59%
1999-06-22 0 1.700 1.690 1.700 1.570 1.720 40,719,000 66,765,400 1.6397 1.503 1.494 1.503 1.388 1.521 46,057,808 1.4496 8.28%
1999-06-21 0 1.570 1.570 1.580 1.450 1.600 26,816,000 41,242,480 1.5380 1.388 1.388 1.397 1.282 1.415 30,331,938 1.3597 8.28%
1999-06-17 0 1.450 1.430 1.450 1.340 1.450 12,870,000 17,956,060 1.3952 1.282 1.264 1.282 1.185 1.282 14,557,430 1.2335 9.85%
1999-06-16 0 1.320 1.300 1.320 1.310 1.370 9,456,000 12,642,560 1.3370 1.167 1.149 1.167 1.158 1.211 10,695,809 1.1820 -0.75%
1999-06-15 0 1.330 1.310 1.320 1.320 1.450 11,145,700 15,414,492 1.3830 1.176 1.158 1.167 1.167 1.282 12,607,051 1.2227 -6.34%
1999-06-14 0 1.420 1.420 1.440 1.420 1.490 16,931,500 24,880,490 1.4695 1.255 1.255 1.273 1.255 1.317 19,151,447 1.2991 -2.74%
1999-06-11 0 1.460 1.460 1.470 1.400 1.470 18,098,000 26,050,710 1.4394 1.291 1.291 1.300 1.238 1.300 20,470,891 1.2726 6.57%
1999-06-10 0 1.370 1.370 1.380 1.330 1.410 14,552,000 20,005,220 1.3747 1.211 1.211 1.220 1.176 1.247 16,459,963 1.2154 7.87%
1999-06-09 0 1.270 1.270 1.280 1.270 1.320 4,780,000 6,198,220 1.2967 1.123 1.123 1.132 1.123 1.167 5,406,722 1.1464 -1.55%
1999-06-08 0 1.290 1.280 1.290 1.250 1.290 5,832,000 7,414,100 1.2713 1.140 1.132 1.140 1.105 1.140 6,596,654 1.1239 4.88%
1999-06-07 0 1.230 1.230 1.240 1.220 1.260 2,118,000 2,642,560 1.2477 1.087 1.087 1.096 1.079 1.114 2,395,698 1.1030 0.82%
1999-06-04 0 1.220 1.220 1.240 1.220 1.260 1,892,000 2,346,420 1.2402 1.079 1.079 1.096 1.079 1.114 2,140,067 1.0964 -2.40%
1999-06-03 0 1.250 1.250 1.260 1.210 1.260 7,434,000 9,234,840 1.2422 1.105 1.105 1.114 1.070 1.114 8,408,697 1.0982 -0.79%
1999-06-02 0 1.260 1.250 1.270 1.230 1.320 13,852,000 17,673,760 1.2759 1.114 1.105 1.123 1.087 1.167 15,668,183 1.1280 0.80%
1999-06-01 0 1.250 1.240 1.250 1.220 1.260 10,050,000 12,498,720 1.2437 1.105 1.096 1.105 1.079 1.114 11,367,690 1.0995 2.46%
1999-05-31 0 1.220 1.210 1.220 1.110 1.240 10,528,000 12,614,360 1.1982 1.079 1.070 1.079 0.981 1.096 11,908,362 1.0593 6.09%
1999-05-28 0 1.150 1.140 1.150 1.090 1.170 10,983,000 12,464,218 1.1349 1.017 1.008 1.017 0.964 1.034 12,423,019 1.0033 -3.36%
1999-05-27 0 1.190 1.180 1.190 1.150 1.260 8,482,000 10,131,740 1.1945 1.052 1.043 1.052 1.017 1.114 9,594,104 1.0560 -6.40%
1999-05-26 0 1.290 1.280 1.300 1.250 1.300 5,673,000 7,284,415 1.2840 1.124 1.115 1.133 1.089 1.133 6,511,194 1.1188 -3.01%
1999-05-25 0 1.330 1.310 1.320 1.310 1.360 10,618,000 14,188,820 1.3363 1.159 1.141 1.150 1.141 1.185 12,186,824 1.1643 0.76%
1999-05-24 0 1.320 1.320 1.330 1.290 1.350 4,672,000 6,207,020 1.3286 1.150 1.150 1.159 1.124 1.176 5,362,294 1.1575 -0.75%
1999-05-21 0 1.330 1.320 1.340 1.320 1.410 5,874,000 8,002,040 1.3623 1.159 1.150 1.168 1.150 1.228 6,741,892 1.1869 -4.32%
1999-05-20 0 1.390 1.390 1.400 1.390 1.450 10,344,000 14,599,040 1.4114 1.211 1.211 1.220 1.211 1.263 11,872,340 1.2297 -3.47%
1999-05-19 0 1.440 1.430 1.450 1.410 1.480 8,938,000 12,866,880 1.4396 1.255 1.246 1.263 1.228 1.289 10,258,602 1.2543 -2.70%
1999-05-18 0 1.480 1.480 1.490 1.380 1.490 13,794,000 19,689,880 1.4274 1.289 1.289 1.298 1.202 1.298 15,832,083 1.2437 2.78%
1999-05-17 0 1.440 1.440 1.450 1.440 1.500 9,906,000 14,591,080 1.4730 1.255 1.255 1.263 1.255 1.307 11,369,625 1.2833 -6.49%
1999-05-14 0 1.540 1.540 1.550 1.510 1.590 13,969,000 21,757,420 1.5576 1.342 1.342 1.350 1.316 1.385 16,032,939 1.3570 1.32%
1999-05-13 0 1.520 1.510 1.530 1.460 1.540 6,716,000 10,200,560 1.5188 1.324 1.316 1.333 1.272 1.342 7,708,298 1.3233 0.00%
1999-05-12 0 1.520 1.510 1.520 1.510 1.550 10,398,000 15,958,328 1.5347 1.324 1.316 1.324 1.316 1.350 11,934,319 1.3372 -4.40%
1999-05-11 0 1.590 1.570 1.590 1.440 1.620 29,214,000 45,218,040 1.5478 1.385 1.368 1.385 1.255 1.411 33,530,409 1.3486 3.92%
1999-05-10 0 1.530 1.510 1.520 1.270 1.530 20,296,000 29,302,720 1.4438 1.333 1.316 1.324 1.107 1.333 23,294,762 1.2579 -3.77%
1999-05-07 0 1.590 1.570 1.590 1.510 1.660 31,085,300 49,864,362 1.6041 1.385 1.368 1.385 1.316 1.446 35,678,196 1.3976 3.92%
1999-05-06 0 1.530 1.530 1.540 1.270 1.590 50,294,000 72,475,850 1.4410 1.333 1.333 1.342 1.107 1.385 57,725,008 1.2555 20.47%
1999-05-05 0 1.270 1.250 1.270 1.180 1.270 21,803,300 26,949,640 1.2360 1.107 1.089 1.107 1.028 1.107 25,024,768 1.0769 5.83%
1999-05-04 0 1.200 1.190 1.210 1.140 1.200 18,892,300 22,325,896 1.1817 1.046 1.037 1.054 0.993 1.046 21,683,663 1.0296 2.56%
1999-05-03 0 1.170 1.150 1.160 1.150 1.230 14,469,300 16,991,810 1.1743 1.019 1.002 1.011 1.002 1.072 16,607,159 1.0232 -4.10%
1999-04-30 0 1.220 1.210 1.220 1.100 1.250 60,786,000 71,769,500 1.1807 1.063 1.054 1.063 0.958 1.089 69,767,216 1.0287 7.02%
1999-04-29 0 1.140 1.130 1.140 0.980 1.150 44,686,000 48,457,060 1.0844 0.993 0.985 0.993 0.854 1.002 51,288,418 0.9448 9.62%
1999-04-28 0 1.040 1.040 1.060 1.010 1.080 23,000,000 24,058,980 1.0460 0.906 0.906 0.924 0.880 0.941 26,398,282 0.9114 0.97%
1999-04-27 0 1.030 1.020 1.030 0.960 1.080 20,774,000 21,220,960 1.0215 0.897 0.889 0.897 0.836 0.941 23,843,387 0.8900 8.42%
1999-04-26 0 0.950 0.940 0.950 0.930 1.040 11,810,000 11,444,120 0.9690 0.828 0.819 0.828 0.810 0.906 13,554,944 0.8443 -6.86%
1999-04-23 0 1.020 1.020 1.030 1.020 1.180 9,263,000 9,910,980 1.0700 0.889 0.889 0.897 0.889 1.028 10,631,621 0.9322 -10.53%
1999-04-22 0 1.140 1.130 1.140 1.120 1.190 16,406,000 18,995,380 1.1578 0.993 0.985 0.993 0.976 1.037 18,830,009 1.0088 2.70%
1999-04-21 0 1.110 1.090 1.110 1.040 1.140 36,640,000 40,536,380 1.1063 0.967 0.950 0.967 0.906 0.993 42,053,611 0.9639 6.73%
1999-04-20 0 1.040 1.030 1.040 0.930 1.090 50,600,000 51,882,080 1.0253 0.906 0.897 0.906 0.810 0.950 58,076,220 0.8933 11.83%
1999-04-19 0 0.930 0.930 0.950 0.810 0.960 38,500,000 34,307,500 0.8911 0.810 0.810 0.828 0.706 0.836 44,188,428 0.7764 14.81%
1999-04-16 0 0.810 0.790 0.810 0.770 0.820 21,240,000 16,911,500 0.7962 0.706 0.688 0.706 0.671 0.714 24,378,239 0.6937 8.00%
1999-04-15 0 0.750 0.750 0.780 0.710 0.770 8,854,000 6,603,200 0.7458 0.653 0.653 0.680 0.619 0.671 10,162,191 0.6498 5.63%
1999-04-14 0 0.710 0.710 0.720 0.710 0.780 8,020,000 6,020,100 0.7506 0.619 0.619 0.627 0.619 0.680 9,204,966 0.6540 -6.58%
1999-04-13 0 0.760 0.760 0.770 0.760 0.810 9,242,000 7,203,560 0.7794 0.662 0.662 0.671 0.662 0.706 10,607,518 0.6791 -3.80%
1999-04-12 0 0.790 0.780 0.790 0.760 0.800 18,603,000 14,604,120 0.7850 0.688 0.680 0.688 0.662 0.697 21,351,619 0.6840 2.60%
1999-04-09 0 0.770 0.770 0.780 0.710 0.800 45,503,700 34,969,867 0.7685 0.671 0.671 0.680 0.619 0.697 52,226,935 0.6696 5.48%
1999-04-08 0 0.730 0.730 0.740 0.710 0.740 13,808,000 9,996,800 0.7240 0.636 0.636 0.645 0.619 0.645 15,848,151 0.6308 2.82%
1999-04-07 0 0.710 0.710 0.720 0.670 0.740 16,798,000 12,004,880 0.7147 0.619 0.619 0.627 0.584 0.645 19,279,928 0.6227 7.58%
1999-04-01 0 0.660 0.660 0.670 0.620 0.670 3,666,000 2,368,660 0.6461 0.575 0.575 0.584 0.540 0.584 4,207,657 0.5629 4.76%
1999-03-31 0 0.630 0.630 0.640 0.630 0.650 5,400,000 3,474,000 0.6433 0.549 0.549 0.558 0.549 0.566 6,197,857 0.5605 0.00%
1999-03-30 0 0.630 0.620 0.630 0.620 0.640 2,556,000 1,611,780 0.6306 0.549 0.540 0.549 0.540 0.558 2,933,653 0.5494 1.61%
1999-03-29 0 0.620 0.620 0.630 0.620 0.630 2,974,000 1,850,180 0.6221 0.540 0.540 0.549 0.540 0.549 3,413,413 0.5420 -4.62%
1999-03-26 0 0.650 0.640 0.650 0.650 0.690 4,764,000 3,175,980 0.6667 0.566 0.558 0.566 0.566 0.601 5,467,888 0.5808 -4.41%
1999-03-25 0 0.680 0.680 0.690 0.680 0.710 4,672,000 3,216,960 0.6886 0.592 0.592 0.601 0.592 0.619 5,362,294 0.5999 -1.45%
1999-03-24 0 0.690 0.680 0.690 0.660 0.720 15,710,000 10,766,680 0.6853 0.601 0.592 0.601 0.575 0.627 18,031,174 0.5971 -6.76%
1999-03-23 0 0.740 0.730 0.740 0.720 0.750 11,754,000 8,644,840 0.7355 0.645 0.636 0.645 0.627 0.653 13,490,670 0.6408 -1.33%
1999-03-22 0 0.750 0.750 0.760 0.680 0.760 25,936,000 18,449,380 0.7113 0.653 0.653 0.662 0.592 0.662 29,768,080 0.6198 10.29%
1999-03-19 0 0.680 0.670 0.690 0.640 0.690 12,669,600 8,479,272 0.6693 0.592 0.584 0.601 0.558 0.601 14,541,551 0.5831 3.03%
1999-03-18 0 0.660 0.640 0.660 0.620 0.670 21,352,000 13,847,080 0.6485 0.575 0.558 0.575 0.540 0.584 24,506,788 0.5650 4.76%
1999-03-17 0 0.630 0.630 0.640 0.590 0.650 19,040,000 11,943,500 0.6273 0.549 0.549 0.558 0.514 0.566 21,853,186 0.5465 6.78%
1999-03-16 0 0.590 0.580 0.590 0.580 0.600 1,102,000 655,860 0.5952 0.514 0.505 0.514 0.505 0.523 1,264,822 0.5185 -1.67%
1999-03-15 0 0.600 0.590 0.600 0.580 0.600 4,062,000 2,411,880 0.5938 0.523 0.514 0.523 0.505 0.523 4,662,166 0.5173 3.45%
1999-03-12 0 0.580 0.580 0.600 0.580 0.630 5,772,000 3,471,960 0.6015 0.505 0.505 0.523 0.505 0.549 6,624,821 0.5241 -3.33%
1999-03-11 0 0.600 0.590 0.610 0.580 0.630 13,090,000 8,009,460 0.6119 0.523 0.514 0.531 0.505 0.549 15,024,066 0.5331 5.26%
1999-03-10 0 0.570 0.570 0.580 0.570 0.600 3,192,000 1,875,640 0.5876 0.497 0.497 0.505 0.497 0.523 3,663,622 0.5120 -3.39%
1999-03-09 0 0.590 0.590 0.600 0.560 0.590 4,138,000 2,373,960 0.5737 0.514 0.514 0.523 0.488 0.514 4,749,395 0.4998 5.36%
1999-03-08 0 0.560 0.550 0.560 0.550 0.600 3,650,000 2,103,240 0.5762 0.488 0.479 0.488 0.479 0.523 4,189,293 0.5021 -3.45%
1999-03-05 0 0.580 0.580 0.590 0.580 0.620 4,408,000 2,655,800 0.6025 0.505 0.505 0.514 0.505 0.540 5,059,288 0.5249 -4.92%
1999-03-04 0 0.610 0.600 0.610 0.590 0.650 17,066,000 10,477,720 0.6140 0.531 0.523 0.531 0.514 0.566 19,587,525 0.5349 -3.17%
1999-03-03 0 0.630 0.620 0.630 0.540 0.640 36,988,000 22,629,460 0.6118 0.549 0.540 0.549 0.470 0.558 42,453,028 0.5330 21.15%
1999-03-02 0 0.520 0.520 0.530 0.510 0.570 4,872,000 2,632,340 0.5403 0.453 0.453 0.462 0.444 0.497 5,591,845 0.4707 -5.45%
1999-03-01 0 0.550 0.550 0.560 0.520 0.560 5,272,000 2,865,800 0.5436 0.479 0.479 0.488 0.453 0.488 6,050,945 0.4736 5.77%
1999-02-26 0 0.520 0.520 0.530 0.500 0.530 1,736,000 890,580 0.5130 0.453 0.453 0.462 0.436 0.462 1,992,496 0.4470 5.05%
1999-02-25 0 0.495 0.490 0.495 0.495 0.500 750,000 373,100 0.4975 0.431 0.427 0.431 0.431 0.436 860,814 0.4334 1.02%
1999-02-24 0 0.490 0.480 0.490 0.480 0.495 1,326,000 648,150 0.4888 0.427 0.418 0.427 0.418 0.431 1,521,918 0.4259 0.00%
1999-02-23 0 0.490 0.490 0.500 0.485 0.500 592,000 290,610 0.4909 0.427 0.427 0.436 0.423 0.436 679,469 0.4277 0.00%
1999-02-22 0 0.490 0.490 0.500 0.490 0.500 320,000 158,200 0.4944 0.427 0.427 0.436 0.427 0.436 367,280 0.4307 -2.00%
1999-02-19 0 0.500 0.500 0.510 0.500 0.500 956,000 478,000 0.5000 0.436 0.436 0.444 0.436 0.436 1,097,250 0.4356 -3.85%
1999-02-15 0 0.520 0.510 0.520 0.500 0.520 1,164,000 599,320 0.5149 0.453 0.444 0.453 0.436 0.453 1,335,983 0.4486 0.00%
1999-02-12 0 0.520 0.510 0.530 0.500 0.520 1,740,000 884,200 0.5082 0.453 0.444 0.462 0.436 0.453 1,997,087 0.4427 6.12%
1999-02-11 0 0.490 0.490 0.500 0.490 0.495 402,000 197,230 0.4906 0.427 0.427 0.436 0.427 0.431 461,396 0.4275 3.16%
1999-02-10 0 0.475 0.475 0.490 0.475 0.510 1,590,000 780,290 0.4907 0.414 0.414 0.427 0.414 0.444 1,824,925 0.4276 -5.00%
1999-02-09 0 0.500 0.500 0.510 0.470 0.500 1,650,000 806,750 0.4889 0.436 0.436 0.444 0.409 0.436 1,893,790 0.4260 5.26%
1999-02-08 0 0.475 0.460 0.480 0.450 0.485 5,058,000 2,386,210 0.4718 0.414 0.401 0.418 0.392 0.423 5,805,326 0.4110 5.56%
1999-02-05 0 0.450 0.430 0.450 0.445 0.475 2,760,000 1,273,660 0.4615 0.392 0.375 0.392 0.388 0.414 3,167,794 0.4021 -3.23%
1999-02-04 0 0.465 0.465 0.470 0.460 0.470 1,364,000 641,980 0.4707 0.405 0.405 0.409 0.401 0.409 1,565,533 0.4101 -1.06%
1999-02-03 0 0.470 0.475 0.480 0.470 0.480 780,000 372,430 0.4775 0.409 0.414 0.418 0.409 0.418 895,246 0.4160 -3.09%
1999-02-02 0 0.485 0.480 0.485 0.475 0.490 1,522,000 732,120 0.4810 0.423 0.418 0.423 0.414 0.427 1,746,878 0.4191 -3.00%
1999-02-01 0 0.500 0.495 0.500 0.500 0.510 996,000 499,500 0.5015 0.436 0.431 0.436 0.436 0.444 1,143,160 0.4369 -1.96%
1999-01-29 0 0.510 0.500 0.510 0.490 0.510 2,818,000 1,415,260 0.5022 0.444 0.436 0.444 0.427 0.444 3,234,363 0.4376 4.08%
1999-01-28 0 0.490 0.490 0.495 0.490 0.530 4,018,000 2,030,890 0.5054 0.427 0.427 0.431 0.427 0.462 4,611,665 0.4404 -3.92%
1999-01-27 0 0.510 0.500 0.510 0.480 0.520 4,330,000 2,175,470 0.5024 0.444 0.436 0.444 0.418 0.453 4,969,763 0.4377 6.25%
1999-01-26 0 0.480 0.480 0.485 0.470 0.490 5,254,000 2,540,080 0.4835 0.418 0.418 0.423 0.409 0.427 6,030,286 0.4212 1.05%
1999-01-25 0 0.475 0.470 0.475 0.460 0.475 2,420,000 1,125,400 0.4650 0.414 0.409 0.414 0.401 0.414 2,777,558 0.4052 2.15%
1999-01-22 0 0.465 0.465 0.470 0.465 0.480 2,200,000 1,039,630 0.4726 0.405 0.405 0.409 0.405 0.418 2,525,053 0.4117 -3.12%
1999-01-21 0 0.480 0.480 0.485 0.470 0.500 5,040,000 2,456,260 0.4874 0.418 0.418 0.423 0.409 0.436 5,784,667 0.4246 -3.03%
1999-01-20 0 0.495 0.490 0.500 0.485 0.520 6,872,000 3,437,690 0.5002 0.431 0.427 0.436 0.423 0.453 7,887,347 0.4358 0.00%
1999-01-19 0 0.495 0.495 0.500 0.495 0.530 7,564,000 3,827,300 0.5060 0.431 0.431 0.436 0.431 0.462 8,681,591 0.4409 -6.60%
1999-01-18 0 0.530 0.520 0.530 0.520 0.570 5,008,000 2,713,100 0.5418 0.462 0.453 0.462 0.453 0.497 5,747,939 0.4720 -8.62%
1999-01-15 0 0.580 0.570 0.590 0.510 0.580 4,772,000 2,665,920 0.5587 0.505 0.497 0.514 0.444 0.505 5,477,070 0.4867 7.41%
1999-01-14 0 0.540 0.530 0.540 0.490 0.560 8,218,000 4,344,830 0.5287 0.470 0.462 0.470 0.427 0.488 9,432,221 0.4606 -3.57%
1999-01-13 0 0.560 0.550 0.570 0.550 0.620 4,052,000 2,334,140 0.5760 0.488 0.479 0.497 0.479 0.540 4,650,689 0.5019 -12.50%
1999-01-12 0 0.640 0.640 0.650 0.630 0.650 1,857,000 1,194,060 0.6430 0.558 0.558 0.566 0.549 0.566 2,131,374 0.5602 -3.03%
1999-01-11 0 0.660 0.660 0.670 0.660 0.710 1,758,000 1,198,340 0.6816 0.575 0.575 0.584 0.575 0.619 2,017,747 0.5939 -5.71%
1999-01-08 0 0.700 0.700 0.710 0.700 0.730 3,520,000 2,522,000 0.7165 0.610 0.610 0.619 0.610 0.636 4,040,085 0.6242 -1.41%
1999-01-07 0 0.710 0.710 0.720 0.710 0.720 2,782,000 1,984,900 0.7135 0.619 0.619 0.627 0.619 0.627 3,193,044 0.6216 1.43%
1999-01-06 0 0.700 0.690 0.700 0.670 0.710 2,729,000 1,890,000 0.6926 0.610 0.601 0.610 0.584 0.619 3,132,214 0.6034 4.48%
1999-01-05 0 0.670 0.670 0.680 0.670 0.690 1,654,000 1,117,380 0.6756 0.584 0.584 0.592 0.584 0.601 1,898,381 0.5886 0.00%
1999-01-04 0 0.670 0.670 0.680 0.670 0.690 1,220,000 830,000 0.6803 0.584 0.584 0.592 0.584 0.601 1,400,257 0.5927 -4.29%
1998-12-31 0 0.700 0.690 0.710 0.680 0.710 806,000 561,880 0.6971 0.610 0.601 0.619 0.592 0.619 925,088 0.6074 -2.78%
1998-12-30 0 0.720 0.720 0.730 0.690 0.720 1,158,000 822,780 0.7105 0.627 0.627 0.636 0.601 0.627 1,329,096 0.6191 2.86%
1998-12-29 0 0.700 0.700 0.710 0.700 0.700 972,000 680,400 0.7000 0.610 0.610 0.619 0.610 0.610 1,115,614 0.6099 0.00%
1998-12-28 0 0.700 0.700 0.710 0.700 0.730 1,332,000 960,200 0.7209 0.610 0.610 0.619 0.610 0.636 1,528,805 0.6281 -2.78%
1998-12-24 0 0.720 0.710 0.730 0.690 0.720 560,000 396,600 0.7082 0.627 0.619 0.636 0.601 0.627 642,741 0.6170 2.86%
1998-12-23 0 0.700 0.700 0.710 0.670 0.700 710,000 483,640 0.6812 0.610 0.610 0.619 0.584 0.610 814,903 0.5935 0.00%
1998-12-22 0 0.700 0.690 0.700 0.680 0.710 634,000 438,860 0.6922 0.610 0.601 0.610 0.592 0.619 727,674 0.6031 -1.41%
1998-12-21 0 0.710 0.700 0.710 0.690 0.710 220,000 153,560 0.6980 0.619 0.610 0.619 0.601 0.619 252,505 0.6081 1.43%
1998-12-18 0 0.700 0.700 0.710 0.700 0.710 1,058,700 749,090 0.7076 0.610 0.610 0.619 0.610 0.619 1,215,124 0.6165 1.45%
1998-12-17 0 0.690 0.690 0.710 0.680 0.700 2,126,000 1,467,240 0.6901 0.601 0.601 0.619 0.592 0.610 2,440,119 0.6013 -2.82%
1998-12-16 0 0.710 0.700 0.720 0.700 0.720 1,088,000 775,640 0.7129 0.619 0.610 0.627 0.610 0.627 1,248,754 0.6211 0.00%
1998-12-15 0 0.710 0.710 0.720 0.710 0.750 1,728,000 1,236,880 0.7158 0.619 0.619 0.627 0.619 0.653 1,983,314 0.6236 -2.74%
1998-12-14 0 0.730 0.720 0.740 0.710 0.740 3,906,000 2,824,520 0.7231 0.636 0.627 0.645 0.619 0.645 4,483,117 0.6300 -1.35%
1998-12-11 0 0.740 0.730 0.740 0.730 0.750 2,200,000 1,619,300 0.7360 0.645 0.636 0.645 0.636 0.653 2,525,053 0.6413 -2.63%
1998-12-10 0 0.760 0.750 0.760 0.750 0.790 3,644,000 2,802,560 0.7691 0.662 0.653 0.662 0.653 0.688 4,182,406 0.6701 -1.30%
1998-12-09 0 0.770 0.770 0.780 0.750 0.790 4,962,000 3,827,740 0.7714 0.671 0.671 0.680 0.653 0.688 5,695,142 0.6721 1.32%
1998-12-08 0 0.760 0.760 0.770 0.760 0.810 11,288,000 8,869,360 0.7857 0.662 0.662 0.671 0.662 0.706 12,955,818 0.6846 -1.30%
1998-12-07 0 0.770 0.750 0.770 0.740 0.790 6,328,000 4,799,780 0.7585 0.671 0.653 0.671 0.645 0.688 7,262,971 0.6609 6.94%
1998-12-04 0 0.720 0.710 0.720 0.710 0.740 2,138,000 1,540,620 0.7206 0.627 0.619 0.627 0.619 0.645 2,453,892 0.6278 -1.37%
1998-12-03 0 0.730 0.730 0.740 0.670 0.740 5,976,000 4,274,600 0.7153 0.636 0.636 0.645 0.584 0.645 6,858,962 0.6232 4.29%
1998-12-02 0 0.700 0.690 0.700 0.680 0.740 5,920,000 4,202,660 0.7099 0.610 0.601 0.610 0.592 0.645 6,794,688 0.6185 -1.41%
1998-12-01 0 0.710 0.700 0.710 0.690 0.750 12,670,000 9,013,280 0.7114 0.619 0.610 0.619 0.601 0.653 14,542,010 0.6198 -8.97%
1998-11-30 0 0.780 0.780 0.790 0.770 0.830 5,536,000 4,402,400 0.7952 0.680 0.680 0.688 0.671 0.723 6,353,952 0.6929 -8.24%
1998-11-27 0 0.850 0.850 0.860 0.840 0.860 2,544,000 2,171,700 0.8537 0.741 0.741 0.749 0.732 0.749 2,919,880 0.7438 -2.30%
1998-11-26 0 0.870 0.870 0.880 0.840 0.900 3,892,000 3,434,920 0.8826 0.758 0.758 0.767 0.732 0.784 4,467,048 0.7689 -4.40%
1998-11-25 0 0.910 0.910 0.920 0.900 0.960 7,242,000 6,722,280 0.9282 0.793 0.793 0.802 0.784 0.836 8,312,016 0.8087 -2.15%
1998-11-24 0 0.930 0.920 0.930 0.920 0.950 7,116,000 6,631,820 0.9320 0.810 0.802 0.810 0.802 0.828 8,167,399 0.8120 2.20%
1998-11-23 0 0.910 0.910 0.920 0.900 0.940 3,520,000 3,225,260 0.9163 0.793 0.793 0.802 0.784 0.819 4,040,085 0.7983 -2.15%
1998-11-20 0 0.930 0.920 0.930 0.930 0.980 6,112,000 5,831,060 0.9540 0.810 0.802 0.810 0.810 0.854 7,015,056 0.8312 -1.06%
1998-11-19 0 0.940 0.930 0.940 0.920 0.980 6,884,000 6,558,560 0.9527 0.819 0.810 0.819 0.802 0.854 7,901,121 0.8301 -2.08%
1998-11-18 0 0.960 0.960 0.970 0.960 1.000 16,202,000 15,846,520 0.9781 0.836 0.836 0.845 0.836 0.871 18,595,868 0.8522 0.00%
1998-11-17 0 0.960 0.940 0.960 0.910 0.970 22,506,000 21,225,520 0.9431 0.836 0.819 0.836 0.793 0.845 25,831,293 0.8217 4.35%
1998-11-16 0 0.920 0.910 0.920 0.890 0.920 5,928,000 5,360,980 0.9043 0.802 0.793 0.802 0.775 0.802 6,803,870 0.7879 2.22%
1998-11-13 0 0.900 0.900 0.910 0.880 0.920 7,326,000 6,623,800 0.9041 0.784 0.784 0.793 0.767 0.802 8,408,427 0.7878 0.00%
1998-11-12 0 0.900 0.900 0.920 0.900 0.960 9,460,000 8,843,800 0.9349 0.784 0.784 0.802 0.784 0.836 10,857,728 0.8145 -3.23%
1998-11-11 0 0.930 0.930 0.940 0.930 0.980 18,096,000 17,332,980 0.9578 0.810 0.810 0.819 0.810 0.854 20,769,709 0.8345 -4.12%
1998-11-10 0 0.970 0.960 0.970 0.950 1.010 32,434,000 31,709,160 0.9777 0.845 0.836 0.845 0.828 0.880 37,226,168 0.8518 -2.02%
1998-11-09 0 0.990 0.980 0.990 0.940 1.040 72,288,000 72,265,700 0.9997 0.863 0.854 0.863 0.819 0.906 82,968,652 0.8710 3.13%
1998-11-06 0 0.960 0.950 0.960 0.850 0.990 50,023,500 46,238,050 0.9243 0.836 0.828 0.836 0.741 0.863 57,414,541 0.8053 12.94%
1998-11-05 0 0.850 0.850 0.860 0.830 0.880 28,238,000 24,356,160 0.8625 0.741 0.741 0.749 0.723 0.767 32,410,204 0.7515 1.19%
1998-11-04 0 0.840 0.830 0.840 0.820 0.930 58,454,000 51,410,260 0.8795 0.732 0.723 0.732 0.714 0.810 67,090,659 0.7663 -4.55%
1998-11-03 0 0.880 0.880 0.890 0.730 0.880 58,998,700 47,345,230 0.8025 0.767 0.767 0.775 0.636 0.767 67,715,839 0.6992 22.22%
1998-11-02 0 0.720 0.710 0.720 0.680 0.720 18,408,000 12,998,540 0.7061 0.627 0.619 0.627 0.592 0.627 21,127,807 0.6152 7.46%
1998-10-30 0 0.670 0.670 0.680 0.670 0.700 7,453,500 5,069,570 0.6802 0.584 0.584 0.592 0.584 0.610 8,554,765 0.5926 1.52%
1998-10-29 0 0.660 0.660 0.670 0.630 0.700 21,452,900 14,001,449 0.6527 0.575 0.575 0.584 0.549 0.610 24,622,596 0.5686 -8.33%
1998-10-27 0 0.720 0.710 0.720 0.700 0.720 3,226,000 2,296,560 0.7119 0.627 0.619 0.627 0.610 0.627 3,702,646 0.6202 4.35%
1998-10-26 0 0.690 0.690 0.700 0.690 0.710 2,520,000 1,761,200 0.6989 0.601 0.601 0.610 0.601 0.619 2,892,333 0.6089 0.00%
1998-10-23 0 0.690 0.680 0.690 0.660 0.700 3,090,000 2,095,160 0.6780 0.601 0.592 0.601 0.575 0.610 3,546,552 0.5908 2.99%
1998-10-22 0 0.670 0.670 0.680 0.660 0.710 3,584,000 2,474,420 0.6904 0.584 0.584 0.592 0.575 0.619 4,113,541 0.6015 -5.63%
1998-10-21 0 0.710 0.710 0.720 0.690 0.730 7,084,000 5,050,160 0.7129 0.619 0.619 0.627 0.601 0.636 8,130,671 0.6211 1.43%
1998-10-20 0 0.700 0.660 0.700 0.700 0.810 16,802,000 12,926,900 0.7694 0.610 0.575 0.610 0.610 0.706 19,284,519 0.6703 -5.41%
1998-10-19 0 0.740 0.730 0.750 0.640 0.740 13,427,000 9,177,710 0.6835 0.645 0.636 0.653 0.558 0.645 15,410,858 0.5955 15.63%
1998-10-16 0 0.640 0.630 0.640 0.620 0.650 3,580,000 2,276,760 0.6360 0.558 0.549 0.558 0.540 0.566 4,108,950 0.5541 4.92%
1998-10-15 0 0.610 0.600 0.610 0.610 0.640 2,568,000 1,612,520 0.6279 0.531 0.523 0.531 0.531 0.558 2,947,426 0.5471 -3.17%
1998-10-14 0 0.630 0.620 0.630 0.620 0.660 3,410,000 2,176,520 0.6383 0.549 0.540 0.549 0.540 0.575 3,913,832 0.5561 -3.08%
1998-10-13 0 0.650 0.650 0.660 0.640 0.690 3,068,000 2,040,620 0.6651 0.566 0.566 0.575 0.558 0.601 3,521,301 0.5795 -4.41%
1998-10-12 0 0.680 0.670 0.680 0.640 0.680 13,852,000 9,203,200 0.6644 0.592 0.584 0.592 0.558 0.592 15,898,652 0.5789 7.94%
1998-10-09 0 0.630 0.630 0.640 0.610 0.640 3,228,000 2,025,520 0.6275 0.549 0.549 0.558 0.531 0.558 3,704,941 0.5467 3.28%
1998-10-08 0 0.610 0.600 0.610 0.600 0.620 2,590,000 1,586,660 0.6126 0.531 0.523 0.531 0.523 0.540 2,972,676 0.5337 1.67%
1998-10-07 0 0.600 0.580 0.600 0.590 0.620 2,412,000 1,479,100 0.6132 0.523 0.505 0.523 0.514 0.540 2,768,376 0.5343 0.00%
1998-10-05 0 0.600 0.590 0.600 0.580 0.600 1,070,000 634,080 0.5926 0.523 0.514 0.523 0.505 0.523 1,228,094 0.5163 -1.64%
1998-09-30 0 0.610 0.600 0.610 0.570 0.610 1,552,000 930,980 0.5999 0.531 0.523 0.531 0.497 0.531 1,781,310 0.5226 0.00%
1998-09-29 0 0.610 0.600 0.610 0.600 0.620 4,028,000 2,456,220 0.6098 0.531 0.523 0.531 0.523 0.540 4,623,143 0.5313 -3.17%
1998-09-28 0 0.630 0.620 0.640 0.630 0.670 7,116,000 4,703,060 0.6609 0.549 0.540 0.558 0.549 0.584 8,167,399 0.5758 -3.08%
1998-09-25 0 0.650 0.650 0.660 0.600 0.670 11,758,000 7,628,000 0.6487 0.566 0.566 0.575 0.523 0.584 13,495,261 0.5652 1.56%
1998-09-24 0 0.640 0.630 0.640 0.610 0.650 16,004,000 10,121,300 0.6324 0.558 0.549 0.558 0.531 0.566 18,368,613 0.5510 8.47%
1998-09-23 0 0.590 0.590 0.600 0.570 0.590 3,328,000 1,941,660 0.5834 0.514 0.514 0.523 0.497 0.514 3,819,717 0.5083 3.51%
1998-09-22 0 0.570 0.570 0.580 0.560 0.590 4,168,000 2,417,880 0.5801 0.497 0.497 0.505 0.488 0.514 4,783,828 0.5054 1.79%
1998-09-21 0 0.560 0.550 0.560 0.540 0.590 2,192,000 1,242,760 0.5670 0.488 0.479 0.488 0.470 0.514 2,515,871 0.4940 -8.20%
1998-09-18 0 0.610 0.600 0.610 0.580 0.620 8,778,000 5,260,620 0.5993 0.531 0.523 0.531 0.505 0.540 10,074,962 0.5221 -3.17%
1998-09-17 0 0.630 0.630 0.640 0.630 0.690 10,666,000 7,008,580 0.6571 0.549 0.549 0.558 0.549 0.601 12,241,916 0.5725 -7.35%
1998-09-16 0 0.680 0.670 0.680 0.640 0.700 17,862,000 11,885,300 0.6654 0.592 0.584 0.592 0.558 0.610 20,501,135 0.5797 7.94%
1998-09-15 0 0.630 0.630 0.640 0.620 0.670 24,505,700 15,938,152 0.6504 0.549 0.549 0.558 0.540 0.584 28,126,451 0.5667 5.00%
1998-09-14 0 0.600 0.600 0.610 0.560 0.600 7,428,000 4,369,760 0.5883 0.523 0.523 0.531 0.488 0.523 8,525,497 0.5126 5.26%
1998-09-11 0 0.570 0.560 0.570 0.560 0.620 13,708,000 8,050,620 0.5873 0.497 0.488 0.497 0.488 0.540 15,733,376 0.5117 -8.06%
1998-09-10 0 0.620 0.610 0.620 0.560 0.660 37,946,000 23,654,560 0.6234 0.540 0.531 0.540 0.488 0.575 43,552,574 0.5431 8.77%
1998-09-09 0 0.570 0.560 0.570 0.560 0.660 17,232,000 10,717,660 0.6220 0.497 0.488 0.497 0.488 0.575 19,778,052 0.5419 -12.31%
1998-09-08 0 0.650 0.620 0.650 0.600 0.670 11,967,000 7,699,960 0.6434 0.566 0.540 0.566 0.523 0.584 13,735,141 0.5606 3.17%
1998-09-07 0 0.630 0.630 0.640 0.570 0.680 15,503,000 9,610,880 0.6199 0.549 0.549 0.558 0.497 0.592 17,793,590 0.5401 12.50%
1998-09-04 0 0.560 0.560 0.570 0.485 0.570 11,916,000 6,439,000 0.5404 0.488 0.488 0.497 0.423 0.497 13,676,605 0.4708 19.15%
1998-09-03 0 0.470 0.470 0.475 0.460 0.480 1,686,000 791,010 0.4692 0.409 0.409 0.414 0.401 0.418 1,935,109 0.4088 3.30%
1998-09-02 0 0.455 0.450 0.455 0.450 0.455 3,322,000 1,497,430 0.4508 0.396 0.392 0.396 0.392 0.396 3,812,830 0.3927 1.11%
1998-09-01 0 0.450 0.445 0.450 0.410 0.460 2,646,000 1,153,310 0.4359 0.392 0.388 0.392 0.357 0.401 3,036,950 0.3798 8.43%
1998-08-31 0 0.415 0.415 0.440 0.390 0.450 908,000 381,740 0.4204 0.362 0.362 0.383 0.340 0.392 1,042,158 0.3663 3.75%
1998-08-28 0 0.400 0.380 - 0.350 0.400 2,306,000 842,480 0.3653 0.349 0.331 - 0.305 0.349 2,646,715 0.3183 0.00%
1998-08-27 0 0.400 0.400 0.410 0.395 0.410 1,658,000 667,750 0.4027 0.349 0.349 0.357 0.344 0.357 1,902,972 0.3509 -6.98%
1998-08-26 0 0.430 0.430 0.445 0.430 0.450 957,000 421,840 0.4408 0.375 0.375 0.388 0.375 0.392 1,098,398 0.3841 -3.37%
1998-08-25 0 0.445 0.435 0.450 0.445 0.465 1,326,000 600,700 0.4530 0.388 0.379 0.392 0.388 0.405 1,521,918 0.3947 -4.30%
1998-08-24 0 0.465 0.465 0.470 0.460 0.480 630,000 293,300 0.4656 0.405 0.405 0.409 0.401 0.418 723,083 0.4056 -5.10%
1998-08-21 0 0.490 0.485 0.490 0.485 0.500 806,000 395,610 0.4908 0.427 0.423 0.427 0.423 0.436 925,088 0.4276 4.26%
1998-08-20 0 0.470 0.470 0.495 0.470 0.520 4,592,000 2,283,210 0.4972 0.409 0.409 0.431 0.409 0.453 5,270,474 0.4332 1.08%
1998-08-19 0 0.465 0.465 0.470 0.465 0.500 5,054,000 2,400,560 0.4750 0.405 0.405 0.409 0.405 0.436 5,800,735 0.4138 -10.58%
1998-08-18 0 0.520 0.510 0.520 0.500 0.560 2,380,000 1,243,440 0.5225 0.453 0.444 0.453 0.436 0.488 2,731,648 0.4552 -7.14%
1998-08-14 0 0.560 0.560 0.590 0.560 0.590 2,504,000 1,441,840 0.5758 0.488 0.488 0.514 0.488 0.514 2,873,969 0.5017 0.00%
1998-08-13 0 0.560 0.560 0.570 0.550 0.570 1,412,000 797,020 0.5645 0.488 0.488 0.497 0.479 0.497 1,620,625 0.4918 0.00%
1998-08-12 0 0.560 0.560 0.590 0.560 0.590 2,122,000 1,222,960 0.5763 0.488 0.488 0.514 0.488 0.514 2,435,528 0.5021 -3.45%
1998-08-11 0 0.580 0.570 0.580 0.580 0.600 392,000 230,320 0.5876 0.505 0.497 0.505 0.505 0.523 449,919 0.5119 -4.92%
1998-08-10 0 0.610 0.610 0.620 0.590 0.610 1,624,000 978,420 0.6025 0.531 0.531 0.540 0.514 0.531 1,863,948 0.5249 5.17%
1998-08-07 0 0.580 0.580 0.590 0.580 0.600 2,682,000 1,573,280 0.5866 0.505 0.505 0.514 0.505 0.523 3,078,269 0.5111 -3.33%
1998-08-06 0 0.600 0.590 0.630 0.600 0.640 2,280,000 1,393,360 0.6111 0.523 0.514 0.549 0.523 0.558 2,616,873 0.5325 -6.25%
1998-08-05 0 0.640 0.630 0.640 0.630 0.650 604,000 389,120 0.6442 0.558 0.549 0.558 0.549 0.566 693,242 0.5613 -4.48%
1998-08-04 0 0.670 0.650 0.670 0.640 0.670 480,000 314,600 0.6554 0.584 0.566 0.584 0.558 0.584 550,921 0.5710 3.08%
1998-08-03 0 0.650 0.650 0.680 0.630 0.700 1,198,000 826,060 0.6895 0.566 0.566 0.592 0.549 0.610 1,375,006 0.6008 -7.14%
1998-07-31 0 0.700 0.700 0.710 0.670 0.740 3,964,000 2,788,080 0.7034 0.610 0.610 0.619 0.584 0.645 4,549,686 0.6128 4.48%
1998-07-30 0 0.670 0.660 0.670 0.630 0.670 1,225,000 797,240 0.6508 0.584 0.575 0.584 0.549 0.584 1,405,995 0.5670 1.52%
1998-07-29 0 0.660 0.660 0.680 0.660 0.700 658,000 448,360 0.6814 0.575 0.575 0.592 0.575 0.610 755,220 0.5937 -7.04%
1998-07-28 0 0.710 0.700 0.740 0.700 0.730 864,000 619,880 0.7175 0.619 0.610 0.645 0.610 0.636 991,657 0.6251 -2.74%
1998-07-27 0 0.730 0.720 0.730 0.710 0.730 888,000 643,840 0.7250 0.636 0.627 0.636 0.619 0.636 1,019,203 0.6317 -2.67%
1998-07-24 0 0.750 0.740 0.760 0.700 0.770 2,138,000 1,600,020 0.7484 0.653 0.645 0.662 0.610 0.671 2,453,892 0.6520 2.74%
1998-07-23 0 0.730 0.730 0.740 0.700 0.750 1,946,000 1,405,540 0.7223 0.636 0.636 0.645 0.610 0.653 2,233,524 0.6293 -2.67%
1998-07-22 0 0.750 0.750 0.770 0.750 0.790 1,318,000 1,011,360 0.7673 0.653 0.653 0.671 0.653 0.688 1,512,736 0.6686 -5.06%
1998-07-21 0 0.790 0.790 0.800 0.780 0.810 970,000 770,940 0.7948 0.688 0.688 0.697 0.680 0.706 1,113,319 0.6925 -1.25%
1998-07-20 0 0.800 0.800 0.810 0.790 0.820 1,114,000 891,080 0.7999 0.697 0.697 0.706 0.688 0.714 1,278,595 0.6969 -2.44%
1998-07-17 0 0.820 0.820 0.830 0.820 0.820 1,276,000 1,046,320 0.8200 0.714 0.714 0.723 0.714 0.714 1,464,531 0.7144 -2.38%
1998-07-16 0 0.840 0.820 0.840 0.810 0.850 2,368,000 1,982,660 0.8373 0.732 0.714 0.732 0.706 0.741 2,717,875 0.7295 5.00%
1998-07-15 0 0.800 0.800 0.830 0.800 0.850 1,894,000 1,555,360 0.8212 0.697 0.697 0.723 0.697 0.741 2,173,841 0.7155 -1.23%
1998-07-14 0 0.810 0.810 0.830 0.810 0.830 334,000 271,260 0.8122 0.706 0.706 0.723 0.706 0.723 383,349 0.7076 -1.22%
1998-07-13 0 0.820 0.810 0.820 0.810 0.820 2,469,000 2,010,930 0.8145 0.714 0.706 0.714 0.706 0.714 2,833,798 0.7096 -2.38%
1998-07-10 0 0.840 0.850 - 0.810 0.840 1,918,000 1,559,280 0.8130 0.732 0.741 - 0.706 0.732 2,201,387 0.7083 3.70%
1998-07-09 0 0.810 0.810 0.820 0.810 0.830 801,000 655,586 0.8185 0.706 0.706 0.714 0.706 0.723 919,349 0.7131 -2.41%
1998-07-08 0 0.830 0.820 0.870 0.820 0.870 1,514,000 1,255,020 0.8289 0.723 0.714 0.758 0.714 0.758 1,737,696 0.7222 0.00%
1998-07-07 0 0.830 0.830 0.840 0.830 0.860 473,000 397,110 0.8396 0.723 0.723 0.732 0.723 0.749 542,886 0.7315 -2.35%
1998-07-06 0 0.850 0.840 0.870 0.840 0.870 750,000 634,320 0.8458 0.741 0.732 0.758 0.732 0.758 860,814 0.7369 -3.41%
1998-07-03 0 0.880 0.870 0.880 0.870 0.900 782,000 690,760 0.8833 0.767 0.758 0.767 0.758 0.784 897,542 0.7696 -4.35%
1998-07-02 0 0.920 0.920 0.930 0.920 0.980 2,308,000 2,149,760 0.9314 0.802 0.802 0.810 0.802 0.854 2,649,010 0.8115 1.10%
1998-06-30 0 0.910 0.900 0.910 0.890 0.920 2,600,000 2,358,860 0.9073 0.793 0.784 0.793 0.775 0.802 2,984,154 0.7905 0.00%
1998-06-29 0 0.910 0.900 0.910 0.890 0.960 1,096,000 1,003,720 0.9158 0.793 0.784 0.793 0.775 0.836 1,257,936 0.7979 -2.15%
1998-06-26 0 0.930 0.920 0.950 0.930 0.970 2,512,000 2,376,780 0.9462 0.810 0.802 0.828 0.810 0.845 2,883,151 0.8244 -2.11%
1998-06-25 0 0.950 0.950 0.960 0.950 0.970 4,648,000 4,450,380 0.9575 0.828 0.828 0.836 0.828 0.845 5,334,748 0.8342 2.15%
1998-06-24 0 0.930 0.930 0.940 0.900 0.940 2,338,000 2,138,340 0.9146 0.810 0.810 0.819 0.784 0.819 2,683,443 0.7969 1.09%
1998-06-23 0 0.920 0.910 0.920 0.900 0.960 2,966,000 2,756,360 0.9293 0.802 0.793 0.802 0.784 0.836 3,404,231 0.8097 0.00%
1998-06-22 0 0.920 0.920 0.940 0.920 1.020 6,454,000 6,396,640 0.9911 0.802 0.802 0.819 0.802 0.889 7,407,587 0.8635 -8.91%
1998-06-19 0 1.010 1.000 1.010 0.900 1.020 8,152,000 7,840,380 0.9618 0.880 0.871 0.880 0.784 0.889 9,356,469 0.8380 10.99%
1998-06-18 0 0.910 0.890 0.910 0.890 0.960 6,268,000 5,790,960 0.9239 0.793 0.775 0.793 0.775 0.836 7,194,106 0.8050 4.60%
1998-06-17 0 0.870 0.860 0.870 0.830 0.870 2,998,000 2,531,900 0.8445 0.758 0.749 0.758 0.723 0.758 3,440,959 0.7358 8.75%
1998-06-16 0 0.800 0.800 0.810 0.780 0.820 2,830,000 2,282,960 0.8067 0.697 0.697 0.706 0.680 0.714 3,248,136 0.7029 1.27%
1998-06-15 0 0.790 0.800 0.810 0.790 0.810 3,760,000 3,011,960 0.8011 0.688 0.697 0.706 0.688 0.706 4,315,545 0.6979 -3.66%
1998-06-12 0 0.820 0.820 0.830 0.800 0.850 2,504,000 2,085,840 0.8330 0.714 0.714 0.723 0.697 0.741 2,873,969 0.7258 -1.20%
1998-06-11 0 0.830 0.820 0.830 0.810 0.840 2,352,000 1,939,800 0.8247 0.723 0.714 0.723 0.706 0.732 2,699,511 0.7186 -1.19%
1998-06-10 0 0.840 0.830 0.840 0.800 0.850 7,096,000 5,865,260 0.8266 0.732 0.723 0.732 0.697 0.741 8,144,444 0.7202 -1.18%
1998-06-09 0 0.850 0.840 0.850 0.830 0.910 1,288,000 1,105,980 0.8587 0.741 0.732 0.741 0.723 0.793 1,478,304 0.7481 -8.60%
1998-06-08 0 0.930 0.920 0.930 0.920 0.960 4,174,000 3,904,040 0.9353 0.810 0.802 0.810 0.802 0.836 4,790,714 0.8149 0.00%
1998-06-05 0 0.930 0.930 0.940 0.930 0.960 1,380,000 1,304,920 0.9456 0.810 0.810 0.819 0.810 0.836 1,583,897 0.8239 -1.06%
1998-06-04 0 0.940 0.940 0.950 0.940 1.000 3,332,000 3,246,560 0.9744 0.819 0.819 0.828 0.819 0.871 3,824,308 0.8489 -2.08%
1998-06-03 0 0.960 0.950 0.970 0.900 0.980 2,092,000 1,987,420 0.9500 0.836 0.828 0.845 0.784 0.854 2,401,096 0.8277 3.23%
1998-06-02 0 0.930 0.930 0.940 0.910 0.950 3,354,000 3,111,720 0.9278 0.810 0.810 0.819 0.793 0.828 3,849,558 0.8083 -2.11%
1998-06-01 0 0.950 0.940 0.950 0.940 1.010 1,061,000 1,024,580 0.9657 0.828 0.819 0.828 0.819 0.880 1,217,764 0.8414 -4.04%
1998-05-29 0 0.990 0.990 1.000 0.980 1.020 2,227,000 2,221,080 0.9973 0.863 0.863 0.871 0.854 0.889 2,556,042 0.8690 1.02%
1998-05-28 0 0.980 0.980 0.990 0.970 1.030 3,804,000 3,799,440 0.9988 0.854 0.854 0.863 0.845 0.897 4,366,046 0.8702 -2.97%
1998-05-27 0 1.010 1.010 1.040 1.010 1.070 5,880,300 6,134,320 1.0432 0.880 0.880 0.906 0.880 0.932 6,749,122 0.9089 -7.34%
1998-05-26 0 1.090 1.090 1.100 1.070 1.110 2,902,000 3,162,300 1.0897 0.950 0.950 0.958 0.932 0.967 3,330,775 0.9494 0.93%
1998-05-25 0 1.080 1.080 1.100 1.080 1.110 1,557,000 1,718,020 1.1034 0.941 0.941 0.958 0.941 0.967 1,787,049 0.9614 -3.57%
1998-05-22 0 1.120 1.110 1.130 1.100 1.170 4,102,000 4,651,240 1.1339 0.976 0.967 0.985 0.958 1.019 4,708,076 0.9879 -2.61%
1998-05-21 0 1.150 1.140 1.150 1.150 1.220 7,220,000 8,525,940 1.1809 1.002 0.993 1.002 1.002 1.063 8,286,765 1.0289 -4.17%
1998-05-20 0 1.200 1.190 1.200 1.100 1.200 11,027,000 12,792,820 1.1601 1.046 1.037 1.046 0.958 1.046 12,656,254 1.0108 6.19%
1998-05-19 0 1.130 1.120 1.130 1.050 1.130 4,582,000 5,031,340 1.0981 0.985 0.976 0.985 0.915 0.985 5,258,997 0.9567 6.60%
1998-05-18 0 1.060 1.060 1.070 1.060 1.100 788,000 854,280 1.0841 0.924 0.924 0.932 0.924 0.958 904,428 0.9446 -2.75%
1998-05-15 0 1.090 1.090 1.100 1.080 1.130 3,782,000 4,159,100 1.0997 0.950 0.950 0.958 0.941 0.985 4,340,796 0.9581 -1.80%
1998-05-14 0 1.110 1.100 1.110 1.050 1.120 6,634,000 7,230,940 1.0900 0.967 0.958 0.967 0.915 0.976 7,614,183 0.9497 4.72%
1998-05-13 0 1.060 1.060 1.070 1.040 1.100 5,714,000 6,090,300 1.0659 0.924 0.924 0.932 0.906 0.958 6,558,251 0.9286 -0.93%
1998-05-12 0 1.070 1.070 1.080 1.060 1.100 3,275,000 3,507,560 1.0710 0.932 0.932 0.941 0.924 0.958 3,758,886 0.9331 1.90%
1998-05-11 0 1.050 1.050 1.070 1.050 1.130 1,408,000 1,529,620 1.0864 0.915 0.915 0.932 0.915 0.985 1,616,034 0.9465 -5.41%
1998-05-08 0 1.110 1.100 1.120 1.060 1.110 4,346,000 4,691,920 1.0796 0.967 0.958 0.976 0.924 0.967 4,988,128 0.9406 4.72%
1998-05-07 0 1.060 1.060 1.070 1.050 1.090 3,750,000 3,987,940 1.0635 0.924 0.924 0.932 0.915 0.950 4,304,068 0.9266 -3.01%
1998-05-06 0 1.150 1.140 1.150 1.120 1.160 6,850,000 7,846,280 1.1454 0.952 0.944 0.952 0.927 0.960 8,272,863 0.9484 1.77%
1998-05-05 0 1.130 1.130 1.140 1.110 1.200 7,053,000 8,117,940 1.1510 0.936 0.936 0.944 0.919 0.994 8,518,029 0.9530 -1.74%
1998-05-04 0 1.150 1.140 1.200 1.140 1.240 5,114,000 6,179,440 1.2083 0.952 0.944 0.994 0.944 1.027 6,176,266 1.0005 -6.50%
1998-05-01 0 1.230 1.230 1.240 1.230 1.270 1,340,000 1,672,180 1.2479 1.018 1.018 1.027 1.018 1.052 1,618,341 1.0333 -2.38%
1998-04-30 0 1.260 1.230 1.260 1.210 1.260 4,132,000 5,067,840 1.2265 1.043 1.018 1.043 1.002 1.043 4,990,287 1.0155 2.44%
1998-04-29 0 1.230 1.230 1.240 1.220 1.240 2,380,000 2,917,080 1.2257 1.018 1.018 1.027 1.010 1.027 2,874,367 1.0149 -1.60%
1998-04-28 0 1.250 1.250 1.260 1.200 1.250 4,214,000 5,149,520 1.2220 1.035 1.035 1.043 0.994 1.035 5,089,320 1.0118 0.00%
1998-04-27 0 1.250 1.250 1.260 1.230 1.260 4,780,000 5,934,160 1.2415 1.035 1.035 1.043 1.018 1.043 5,772,888 1.0279 -0.79%
1998-04-24 0 1.260 1.260 1.270 1.250 1.280 2,506,000 3,174,080 1.2666 1.043 1.043 1.052 1.035 1.060 3,026,539 1.0487 0.00%
1998-04-23 0 1.260 1.260 1.270 1.250 1.280 4,616,000 5,821,180 1.2611 1.043 1.043 1.052 1.035 1.060 5,574,822 1.0442 -1.56%
1998-04-22 0 1.280 1.270 1.280 1.260 1.320 6,494,000 8,375,160 1.2897 1.060 1.052 1.060 1.043 1.093 7,842,915 1.0679 1.59%
1998-04-21 0 1.260 1.260 1.270 1.260 1.290 4,356,000 5,531,660 1.2699 1.043 1.043 1.052 1.043 1.068 5,260,816 1.0515 -3.08%
1998-04-20 0 1.300 1.290 1.300 1.270 1.310 5,932,000 7,693,640 1.2970 1.076 1.068 1.076 1.052 1.085 7,164,178 1.0739 2.36%
1998-04-17 0 1.270 1.270 1.280 1.230 1.270 2,992,000 3,737,140 1.2490 1.052 1.052 1.060 1.018 1.052 3,613,490 1.0342 1.60%
1998-04-16 0 1.250 1.250 1.260 1.250 1.280 3,256,000 4,115,560 1.2640 1.035 1.035 1.043 1.035 1.060 3,932,327 1.0466 -0.79%
1998-04-15 0 1.260 1.250 1.260 1.240 1.290 1,694,000 2,137,080 1.2616 1.043 1.035 1.043 1.027 1.068 2,045,873 1.0446 0.80%
1998-04-14 0 1.250 1.240 1.250 1.230 1.260 2,750,000 3,424,800 1.2454 1.035 1.027 1.035 1.018 1.043 3,321,222 1.0312 -0.79%
1998-04-09 0 1.260 1.250 1.260 1.230 1.270 1,464,000 1,836,920 1.2547 1.043 1.035 1.043 1.018 1.052 1,768,098 1.0389 2.44%
1998-04-08 0 1.230 1.230 1.240 1.200 1.260 4,292,000 5,325,280 1.2407 1.018 1.018 1.027 0.994 1.043 5,183,522 1.0273 0.00%
1998-04-07 0 1.230 1.220 1.230 1.230 1.260 1,816,000 2,256,200 1.2424 1.018 1.010 1.018 1.018 1.043 2,193,214 1.0287 -1.60%
1998-04-03 0 1.250 1.240 1.250 1.210 1.260 3,550,000 4,373,640 1.2320 1.035 1.027 1.035 1.002 1.043 4,287,396 1.0201 0.00%
1998-04-02 0 1.250 1.240 1.250 1.210 1.290 5,524,000 6,875,040 1.2446 1.035 1.027 1.035 1.002 1.068 6,671,430 1.0305 -1.57%
1998-04-01 0 1.270 1.270 1.280 1.260 1.290 5,025,000 6,409,388 1.2755 1.052 1.052 1.060 1.043 1.068 6,068,779 1.0561 -1.55%
1998-03-31 0 1.290 1.290 1.300 1.270 1.310 5,662,000 7,351,960 1.2985 1.068 1.068 1.076 1.052 1.085 6,838,095 1.0751 -0.77%
1998-03-30 0 1.300 1.290 1.300 1.280 1.360 5,906,000 7,722,980 1.3076 1.076 1.068 1.076 1.060 1.126 7,132,778 1.0827 -2.99%
1998-03-27 0 1.340 1.330 1.340 1.340 1.380 5,284,000 7,152,500 1.3536 1.110 1.101 1.110 1.110 1.143 6,381,578 1.1208 -2.90%
1998-03-26 0 1.380 1.370 1.380 1.370 1.430 9,798,000 13,671,080 1.3953 1.143 1.134 1.143 1.134 1.184 11,833,213 1.1553 -1.43%
1998-03-25 0 1.400 1.400 1.410 1.360 1.440 27,222,000 38,084,360 1.3990 1.159 1.159 1.167 1.126 1.192 32,876,477 1.1584 3.70%
1998-03-24 0 1.350 1.340 1.360 1.330 1.360 5,331,000 7,207,880 1.3521 1.118 1.110 1.126 1.101 1.126 6,438,340 1.1195 -0.74%
1998-03-23 0 1.360 1.350 1.370 1.340 1.390 9,837,000 13,436,660 1.3659 1.126 1.118 1.134 1.110 1.151 11,880,314 1.1310 1.49%
1998-03-20 0 1.340 1.330 1.340 1.310 1.430 17,062,000 23,498,020 1.3772 1.110 1.101 1.110 1.085 1.184 20,606,070 1.1403 -4.29%
1998-03-19 0 1.400 1.390 1.400 1.330 1.400 26,838,000 36,760,040 1.3697 1.159 1.151 1.159 1.101 1.159 32,412,713 1.1341 5.26%
1998-03-18 0 1.330 1.330 1.340 1.280 1.360 8,660,000 11,421,280 1.3189 1.101 1.101 1.110 1.060 1.126 10,458,831 1.0920 1.53%
1998-03-17 0 1.310 1.310 1.320 1.270 1.340 13,226,000 17,354,060 1.3121 1.085 1.085 1.093 1.052 1.110 15,973,267 1.0864 4.80%
1998-03-16 0 1.250 1.240 1.250 1.230 1.280 3,302,000 4,147,720 1.2561 1.035 1.027 1.035 1.018 1.060 3,987,882 1.0401 0.00%
1998-03-13 0 1.250 1.250 1.260 1.230 1.280 4,412,000 5,567,500 1.2619 1.035 1.035 1.043 1.018 1.060 5,328,448 1.0449 0.00%
1998-03-12 0 1.250 1.250 1.260 1.210 1.330 10,908,000 13,775,680 1.2629 1.035 1.035 1.043 1.002 1.101 13,173,779 1.0457 -4.58%
1998-03-11 0 1.310 1.300 1.310 1.290 1.340 5,578,000 7,340,580 1.3160 1.085 1.076 1.085 1.068 1.110 6,736,646 1.0896 1.55%
1998-03-10 0 1.290 1.290 1.300 1.290 1.350 7,714,000 10,182,940 1.3201 1.068 1.068 1.076 1.068 1.118 9,316,330 1.0930 -1.53%
1998-03-09 0 1.310 1.310 1.320 1.280 1.340 8,644,001 11,427,561 1.3220 1.085 1.085 1.093 1.060 1.110 10,439,508 1.0946 -0.76%
1998-03-06 0 1.320 1.320 1.330 1.250 1.350 16,276,000 21,377,280 1.3134 1.093 1.093 1.101 1.035 1.118 19,656,805 1.0875 2.33%
1998-03-05 0 1.290 1.280 1.300 1.280 1.430 22,566,000 30,890,100 1.3689 1.068 1.060 1.076 1.060 1.184 27,253,346 1.1334 -11.64%
1998-03-04 0 1.460 1.450 1.460 1.450 1.530 32,824,000 48,731,960 1.4846 1.209 1.201 1.209 1.201 1.267 39,642,108 1.2293 -0.68%
1998-03-03 0 1.470 1.470 1.480 1.350 1.480 19,306,000 27,537,620 1.4264 1.217 1.217 1.225 1.118 1.225 23,316,188 1.1811 6.52%
1998-03-02 0 1.380 1.380 1.400 1.380 1.540 48,162,000 72,078,900 1.4966 1.143 1.143 1.159 1.143 1.275 58,166,074 1.2392 -6.12%
1998-02-27 0 1.470 1.470 1.480 1.370 1.480 45,385,000 65,504,760 1.4433 1.217 1.217 1.225 1.134 1.225 54,812,244 1.1951 8.09%
1998-02-26 0 1.360 1.350 1.360 1.350 1.420 15,974,000 22,086,060 1.3826 1.126 1.118 1.126 1.118 1.176 19,292,074 1.1448 0.74%
1998-02-25 0 1.350 1.340 1.350 1.330 1.470 40,794,000 57,571,760 1.4113 1.118 1.110 1.118 1.101 1.217 49,267,614 1.1686 -6.25%
1998-02-24 0 1.440 1.430 1.440 1.200 1.440 65,231,000 89,237,700 1.3680 1.192 1.184 1.192 0.994 1.192 78,780,598 1.1327 17.07%
1998-02-23 0 1.230 1.230 1.240 1.210 1.270 4,498,000 5,557,660 1.2356 1.018 1.018 1.027 1.002 1.052 5,432,312 1.0231 0.00%
1998-02-20 0 1.230 1.220 1.230 1.180 1.240 5,172,000 6,291,780 1.2165 1.018 1.010 1.018 0.977 1.027 6,246,313 1.0073 0.82%
1998-02-19 0 1.220 1.220 1.230 1.220 1.310 8,983,000 11,234,320 1.2506 1.010 1.010 1.018 1.010 1.085 10,848,923 1.0355 -2.40%
1998-02-18 0 1.250 1.240 1.250 1.200 1.260 9,016,000 11,090,220 1.2301 1.035 1.027 1.035 0.994 1.043 10,888,778 1.0185 3.31%
1998-02-17 0 1.210 1.190 1.200 1.180 1.270 9,048,000 11,173,020 1.2349 1.002 0.985 0.994 0.977 1.052 10,927,425 1.0225 0.83%
1998-02-16 0 1.200 1.200 1.210 1.080 1.220 10,498,000 12,010,512 1.1441 0.994 0.994 1.002 0.894 1.010 12,678,615 0.9473 -1.64%
1998-02-13 0 1.220 1.220 1.230 1.210 1.320 8,864,000 11,052,700 1.2469 1.010 1.010 1.018 1.002 1.093 10,705,205 1.0325 -7.58%
1998-02-12 0 1.320 1.310 1.330 1.290 1.360 9,384,000 12,377,420 1.3190 1.093 1.085 1.101 1.068 1.126 11,333,218 1.0921 0.76%
1998-02-11 0 1.310 1.310 1.320 1.300 1.440 17,457,000 24,157,380 1.3838 1.085 1.085 1.093 1.076 1.192 21,083,119 1.1458 -2.24%
1998-02-10 0 1.340 1.330 1.350 1.300 1.500 19,401,000 26,477,380 1.3647 1.110 1.101 1.118 1.076 1.242 23,430,921 1.1300 -8.84%
1998-02-09 0 1.470 1.470 1.480 1.380 1.510 53,108,000 76,978,840 1.4495 1.217 1.217 1.225 1.143 1.250 64,139,443 1.2002 10.53%
1998-02-06 0 1.330 1.330 1.350 1.200 1.390 62,504,000 82,850,040 1.3255 1.101 1.101 1.118 0.994 1.151 75,487,154 1.0975 13.68%
1998-02-05 0 1.170 1.160 1.170 1.100 1.180 7,470,000 8,542,640 1.1436 0.969 0.960 0.969 0.911 0.977 9,021,647 0.9469 5.41%
1998-02-04 0 1.110 1.100 1.110 1.100 1.300 18,130,000 21,863,140 1.2059 0.919 0.911 0.919 0.911 1.076 21,895,912 0.9985 -3.48%
1998-02-03 0 1.150 1.160 1.170 1.060 1.240 34,558,000 39,982,320 1.1570 0.952 0.960 0.969 0.878 1.027 41,736,290 0.9580 12.75%
1998-02-02 0 1.020 1.020 1.040 0.930 1.050 20,942,000 20,895,620 0.9978 0.845 0.845 0.861 0.770 0.869 25,292,013 0.8262 18.60%
1998-01-27 0 0.860 0.860 0.870 0.840 0.870 1,520,000 1,298,940 0.8546 0.712 0.712 0.720 0.696 0.720 1,835,730 0.7076 1.18%
1998-01-26 0 0.850 0.840 0.850 0.820 0.870 4,906,000 4,085,160 0.8327 0.704 0.696 0.704 0.679 0.720 5,925,060 0.6895 1.19%
1998-01-23 0 0.840 0.830 0.850 0.810 0.850 4,020,000 3,341,340 0.8312 0.696 0.687 0.704 0.671 0.704 4,855,023 0.6882 -2.33%
1998-01-22 0 0.860 0.850 0.860 0.820 0.880 10,366,000 8,792,400 0.8482 0.712 0.704 0.712 0.679 0.729 12,519,196 0.7023 -6.52%
1998-01-21 0 0.920 0.920 0.930 0.890 0.930 7,444,000 6,772,140 0.9097 0.762 0.762 0.770 0.737 0.770 8,990,247 0.7533 0.00%
1998-01-20 0 0.920 0.910 0.920 0.870 0.970 14,942,000 13,950,420 0.9336 0.762 0.753 0.762 0.720 0.803 18,045,710 0.7731 -2.13%
1998-01-19 0 0.940 0.950 0.960 0.900 0.990 14,734,000 13,783,860 0.9355 0.778 0.787 0.795 0.745 0.820 17,794,505 0.7746 3.30%
1998-01-16 0 0.910 0.900 0.910 0.890 0.990 14,156,000 13,054,380 0.9222 0.753 0.745 0.753 0.737 0.820 17,096,444 0.7636 -5.21%
1998-01-15 0 0.960 0.960 0.970 0.930 1.000 14,170,000 13,596,120 0.9595 0.795 0.795 0.803 0.770 0.828 17,113,352 0.7945 -4.00%
1998-01-14 0 1.000 1.000 1.010 0.950 1.030 20,350,000 20,112,830 0.9883 0.828 0.828 0.836 0.787 0.853 24,577,044 0.8184 6.38%
1998-01-13 0 0.940 0.930 0.940 0.860 0.950 16,782,000 15,176,180 0.9043 0.778 0.770 0.778 0.712 0.787 20,267,909 0.7488 8.05%
1998-01-12 0 0.870 0.880 0.890 0.830 1.010 26,193,000 24,419,970 0.9323 0.720 0.729 0.737 0.687 0.836 31,633,736 0.7720 -20.91%
1998-01-09 0 1.100 1.090 1.100 1.010 1.130 32,834,000 35,556,100 1.0829 0.911 0.903 0.911 0.836 0.936 39,654,185 0.8967 0.00%
1998-01-08 0 1.100 1.090 1.100 1.010 1.250 12,988,000 14,594,600 1.1237 0.911 0.903 0.911 0.836 1.035 15,685,831 0.9304 -9.84%
1998-01-07 0 1.220 1.230 1.260 1.210 1.400 15,868,000 20,571,500 1.2964 1.010 1.018 1.043 1.002 1.159 19,164,056 1.0734 -14.08%
1998-01-06 0 1.420 1.400 1.420 1.380 1.430 7,596,000 10,641,980 1.4010 1.176 1.159 1.176 1.143 1.184 9,173,820 1.1600 0.00%
1998-01-05 0 1.420 1.410 1.420 1.420 1.500 4,031,000 5,832,040 1.4468 1.176 1.167 1.176 1.176 1.242 4,868,308 1.1980 -5.33%
1998-01-02 0 1.500 1.490 1.500 1.480 1.530 3,896,000 5,840,960 1.4992 1.242 1.234 1.242 1.225 1.267 4,705,266 1.2414 0.00%
1997-12-31 0 1.500 1.500 1.510 1.490 1.560 12,452,000 19,083,260 1.5325 1.242 1.242 1.250 1.234 1.292 15,038,494 1.2690 -1.32%
1997-12-30 0 1.520 1.520 1.530 1.380 1.530 13,500,000 19,679,800 1.4578 1.259 1.259 1.267 1.143 1.267 16,304,182 1.2070 6.29%
1997-12-29 0 1.430 1.410 1.430 1.400 1.490 5,894,000 8,531,260 1.4474 1.184 1.167 1.184 1.159 1.234 7,118,285 1.1985 -1.38%
1997-12-24 0 1.450 1.450 1.460 1.430 1.460 5,623,000 8,131,820 1.4462 1.201 1.201 1.209 1.184 1.209 6,790,994 1.1974 -0.68%
1997-12-23 0 1.460 1.450 1.460 1.420 1.490 7,516,000 10,967,820 1.4593 1.209 1.201 1.209 1.176 1.234 9,077,202 1.2083 2.10%
1997-12-22 0 1.430 1.430 1.440 1.420 1.550 15,324,000 22,585,320 1.4739 1.184 1.184 1.192 1.176 1.283 18,507,058 1.2204 -10.06%
1997-12-19 0 1.590 1.580 1.590 1.580 1.610 9,216,000 14,712,880 1.5964 1.317 1.308 1.317 1.308 1.333 11,130,321 1.3219 -3.05%
1997-12-18 0 1.640 1.640 1.650 1.630 1.710 9,900,000 16,457,400 1.6624 1.358 1.358 1.366 1.350 1.416 11,956,400 1.3765 -0.61%
1997-12-17 0 1.650 1.650 1.660 1.640 1.690 11,390,000 18,951,740 1.6639 1.366 1.366 1.374 1.358 1.399 13,755,899 1.3777 -0.60%
1997-12-16 0 1.660 1.650 1.660 1.650 1.740 17,702,000 30,005,680 1.6950 1.374 1.366 1.374 1.366 1.441 21,379,009 1.4035 -2.35%
1997-12-15 0 1.700 1.700 1.710 1.690 1.780 16,949,000 29,324,640 1.7302 1.408 1.408 1.416 1.399 1.474 20,469,598 1.4326 -2.86%
1997-12-12 0 1.750 1.750 1.760 1.680 1.780 25,920,000 45,402,980 1.7517 1.449 1.449 1.457 1.391 1.474 31,304,029 1.4504 0.57%
1997-12-11 0 1.740 1.730 1.740 1.700 1.770 33,754,000 58,319,440 1.7278 1.441 1.432 1.441 1.408 1.466 40,765,285 1.4306 -1.69%
1997-12-10 0 1.770 1.760 1.770 1.760 1.960 65,738,000 123,120,900 1.8729 1.466 1.457 1.466 1.457 1.623 79,392,911 1.5508 -8.76%
1997-12-09 0 1.940 1.940 1.950 1.850 1.950 65,868,000 125,679,520 1.9081 1.606 1.606 1.615 1.532 1.615 79,549,914 1.5799 3.74%
1997-12-08 0 1.870 1.860 1.870 1.860 1.960 78,224,000 149,752,800 1.9144 1.548 1.540 1.548 1.540 1.623 94,472,468 1.5851 1.08%
1997-12-05 0 1.850 1.850 1.860 1.740 1.860 57,377,000 103,525,940 1.8043 1.532 1.532 1.540 1.441 1.540 69,295,188 1.4940 6.94%
1997-12-04 0 1.730 1.730 1.740 1.700 1.770 37,506,000 65,508,860 1.7466 1.432 1.432 1.441 1.408 1.466 45,296,640 1.4462 2.37%
1997-12-03 0 1.690 1.690 1.700 1.690 1.880 70,004,000 125,712,220 1.7958 1.399 1.399 1.408 1.399 1.557 84,545,032 1.4869 -7.14%
1997-12-02 0 1.820 1.800 1.820 1.500 1.820 61,370,000 100,575,380 1.6388 1.507 1.490 1.507 1.242 1.507 74,117,602 1.3570 17.42%
1997-12-01 0 1.550 1.550 1.560 1.480 1.700 24,991,000 40,489,200 1.6202 1.283 1.283 1.292 1.225 1.408 30,182,060 1.3415 -4.91%
1997-11-28 0 1.630 1.620 1.630 1.610 1.710 27,880,000 46,397,400 1.6642 1.350 1.341 1.350 1.333 1.416 33,671,155 1.3780 -5.78%
1997-11-27 0 1.730 1.730 1.740 1.690 1.830 24,736,000 43,105,860 1.7426 1.432 1.432 1.441 1.399 1.515 29,874,092 1.4429 -5.98%
1997-11-26 0 1.840 1.830 1.840 1.830 1.930 13,774,000 25,793,260 1.8726 1.524 1.515 1.524 1.515 1.598 16,635,096 1.5505 -2.65%
1997-11-25 0 1.890 1.880 1.890 1.870 1.980 20,232,000 38,874,160 1.9214 1.565 1.557 1.565 1.548 1.639 24,434,534 1.5910 -3.08%
1997-11-24 0 1.950 1.940 1.950 1.940 2.050 25,872,000 51,240,490 1.9805 1.615 1.606 1.615 1.606 1.697 31,246,058 1.6399 -2.01%
1997-11-21 0 1.990 1.990 2.000 1.980 2.100 26,736,000 54,021,400 2.0205 1.648 1.648 1.656 1.639 1.739 32,289,526 1.6730 -0.50%
1997-11-20 0 2.000 1.990 2.000 1.990 2.150 47,427,000 97,797,500 2.0621 1.656 1.648 1.656 1.648 1.780 57,278,402 1.7074 -5.88%
1997-11-19 0 2.125 2.125 2.150 1.950 2.125 39,722,000 80,504,490 2.0267 1.760 1.760 1.780 1.615 1.760 47,972,941 1.6781 6.25%
1997-11-18 0 2.000 2.000 2.025 1.990 2.200 86,590,000 183,793,150 2.1226 1.656 1.656 1.677 1.648 1.822 104,576,229 1.7575 -4.76%
1997-11-17 0 2.100 2.100 2.125 1.960 2.125 49,228,000 99,214,580 2.0154 1.739 1.739 1.760 1.623 1.760 59,453,501 1.6688 7.69%
1997-11-14 0 1.950 1.940 1.950 1.880 2.025 84,480,000 166,582,120 1.9719 1.615 1.606 1.615 1.557 1.677 102,027,946 1.6327 5.98%
1997-11-13 0 1.840 1.830 1.840 1.660 1.860 44,258,000 78,689,580 1.7780 1.524 1.515 1.524 1.374 1.540 53,451,146 1.4722 3.95%
1997-11-12 0 1.770 1.760 1.770 1.680 1.960 25,390,000 45,990,960 1.8114 1.466 1.457 1.466 1.391 1.623 30,663,939 1.4998 -8.76%
1997-11-11 0 1.940 1.940 1.950 1.900 2.050 37,740,000 75,105,050 1.9901 1.606 1.606 1.615 1.573 1.697 45,579,246 1.6478 0.52%
1997-11-10 0 1.930 1.920 1.930 1.920 2.125 38,043,000 76,008,120 1.9980 1.598 1.590 1.598 1.590 1.760 45,945,184 1.6543 -6.99%
1997-11-07 0 2.075 2.075 2.100 1.910 2.100 33,996,000 67,420,190 1.9832 1.718 1.718 1.739 1.581 1.739 41,057,553 1.6421 0.00%
1997-11-06 0 2.075 2.075 2.100 2.025 2.375 37,180,000 80,679,950 2.1700 1.718 1.718 1.739 1.677 1.967 44,902,924 1.7968 -6.74%
1997-11-05 0 2.225 2.200 2.225 2.100 2.275 27,334,000 59,437,450 2.1745 1.842 1.822 1.842 1.739 1.884 33,011,741 1.8005 3.49%
1997-11-04 0 2.150 2.125 2.150 2.100 2.600 67,780,000 154,609,650 2.2811 1.780 1.760 1.780 1.739 2.153 81,859,069 1.8887 -8.51%
1997-11-03 0 2.350 2.325 2.350 2.250 2.550 82,988,000 200,045,250 2.4105 1.946 1.925 1.946 1.863 2.111 100,226,032 1.9959 4.44%
1997-10-31 0 2.250 2.225 2.250 1.940 2.325 202,224,000 442,961,300 2.1904 1.863 1.842 1.863 1.606 1.925 244,229,396 1.8137 12.50%
1997-10-30 0 2.000 2.000 2.025 1.600 2.025 124,782,000 226,130,330 1.8122 1.656 1.656 1.677 1.325 1.677 150,701,363 1.5005 22.70%
1997-10-29 0 1.630 1.630 1.640 1.590 1.700 36,984,000 61,206,720 1.6550 1.350 1.350 1.358 1.317 1.408 44,666,212 1.3703 16.43%
1997-10-28 0 1.400 1.370 1.380 1.370 1.510 27,263,000 39,251,070 1.4397 1.159 1.134 1.143 1.134 1.250 32,925,993 1.1921 -17.65%
1997-10-27 0 1.700 1.700 1.710 1.690 1.890 41,942,000 75,265,820 1.7945 1.408 1.408 1.416 1.399 1.565 50,654,073 1.4859 -5.56%
1997-10-24 0 1.800 1.790 1.800 1.530 1.800 49,894,000 84,563,430 1.6949 1.490 1.482 1.490 1.267 1.490 60,257,840 1.4034 14.65%
1997-10-23 0 1.570 1.570 1.590 1.370 1.830 47,586,000 74,649,380 1.5687 1.300 1.300 1.317 1.134 1.515 57,470,429 1.2989 -15.14%
1997-10-22 0 1.850 1.870 1.880 1.800 2.025 32,113,000 61,890,925 1.9273 1.532 1.548 1.557 1.490 1.677 38,783,421 1.5958 -5.13%
1997-10-21 0 1.950 1.950 1.960 1.920 2.125 34,984,000 69,988,990 2.0006 1.615 1.615 1.623 1.590 1.760 42,250,777 1.6565 -4.88%
1997-10-20 0 2.050 2.000 2.025 2.000 2.250 40,561,000 87,234,650 2.1507 1.697 1.656 1.677 1.656 1.863 48,986,216 1.7808 -8.89%
1997-10-17 0 2.250 2.250 2.275 2.000 2.350 109,585,000 239,790,800 2.1882 1.863 1.863 1.884 1.656 1.946 132,347,686 1.8118 7.14%
1997-10-16 0 2.100 2.075 2.100 1.800 2.125 72,065,000 144,826,395 2.0097 1.739 1.718 1.739 1.490 1.760 87,034,137 1.6640 10.53%
1997-10-15 0 1.900 1.900 1.910 1.660 2.150 62,467,000 118,407,800 1.8955 1.573 1.573 1.581 1.374 1.780 75,442,468 1.5695 -9.52%
1997-10-14 0 2.100 2.100 2.125 2.075 2.425 42,668,000 96,929,800 2.2717 1.739 1.739 1.760 1.718 2.008 51,530,876 1.8810 -7.69%
1997-10-13 0 2.275 2.275 2.300 2.250 2.525 31,237,000 75,143,450 2.4056 1.884 1.884 1.904 1.863 2.091 37,725,461 1.9918 -9.00%
1997-10-09 0 2.500 2.500 2.525 2.300 2.675 44,936,000 111,302,900 2.4769 2.070 2.070 2.091 1.904 2.215 54,269,979 2.0509 -7.41%
1997-10-08 0 2.700 2.675 2.700 2.625 2.875 25,368,000 70,537,924 2.7806 2.236 2.215 2.236 2.174 2.381 30,637,369 2.3023 -4.42%
1997-10-07 0 2.825 2.825 2.850 2.750 2.925 46,149,000 130,966,600 2.8379 2.339 2.339 2.360 2.277 2.422 55,734,939 2.3498 0.89%
1997-10-06 0 2.800 2.775 2.800 2.800 3.125 35,288,000 103,840,200 2.9426 2.318 2.298 2.318 2.318 2.588 42,617,923 2.4365 -8.20%
1997-10-03 0 3.050 3.025 3.050 3.025 3.150 35,911,000 110,369,850 3.0734 2.525 2.505 2.525 2.505 2.608 43,370,331 2.5448 -1.61%
1997-09-30 0 3.100 3.050 3.075 2.925 3.125 43,211,000 131,243,700 3.0373 2.567 2.525 2.546 2.422 2.588 52,186,666 2.5149 2.48%
1997-09-29 0 3.025 3.000 3.025 2.950 3.300 49,248,000 155,194,720 3.1513 2.505 2.484 2.505 2.443 2.732 59,477,655 2.6093 -4.72%
1997-09-26 0 3.175 3.150 3.175 3.150 3.450 171,676,000 568,719,500 3.3127 2.629 2.608 2.629 2.608 2.857 207,336,052 2.7430 -5.93%
1997-09-25 0 3.375 3.375 3.400 2.800 3.375 198,134,500 609,882,600 3.0781 2.795 2.795 2.815 2.318 2.795 239,290,437 2.5487 18.42%
1997-09-24 0 2.850 2.825 2.850 2.775 3.175 138,015,000 413,037,950 2.9927 2.360 2.339 2.360 2.298 2.629 166,683,085 2.4780 -4.20%
1997-09-23 0 2.975 2.950 2.975 2.850 3.325 185,900,200 580,635,090 3.1234 2.463 2.443 2.463 2.360 2.753 224,514,863 2.5862 -9.16%
1997-09-22 0 3.275 3.225 3.275 3.225 3.800 127,322,000 452,490,550 3.5539 2.712 2.670 2.712 2.670 3.146 153,768,965 2.9427 -12.08%
1997-09-19 0 3.725 3.725 3.750 3.625 4.025 250,166,000 977,505,925 3.9074 3.084 3.084 3.105 3.002 3.333 302,129,772 3.2354 -1.32%
1997-09-18 0 3.775 3.800 3.825 3.400 3.825 141,937,000 506,100,275 3.5657 3.126 3.146 3.167 2.815 3.167 171,419,751 2.9524 0.67%
1997-09-16 0 3.750 3.725 3.750 3.650 4.000 177,666,000 678,512,250 3.8190 3.105 3.084 3.105 3.022 3.312 214,570,278 3.1622 -6.83%
1997-09-15 0 4.025 4.000 4.025 4.000 4.325 318,834,000 1,339,147,550 4.2001 3.333 3.312 3.333 3.312 3.581 385,061,295 3.4778 1.26%
1997-09-12 0 3.975 3.975 4.000 3.425 4.000 389,353,000 1,455,767,525 3.7389 3.291 3.291 3.312 2.836 3.312 470,228,301 3.0959 16.06%
1997-09-11 0 3.425 3.425 3.450 2.925 3.450 123,739,000 405,589,550 3.2778 2.836 2.836 2.857 2.422 2.857 149,441,714 2.7140 9.60%
1997-09-10 0 3.125 3.100 3.125 3.075 3.500 69,434,000 231,528,500 3.3345 2.588 2.567 2.588 2.546 2.898 83,856,634 2.7610 -4.58%
1997-09-09 0 3.275 3.250 3.275 2.800 3.375 107,748,000 336,185,650 3.1201 2.712 2.691 2.712 2.318 2.795 130,129,109 2.5835 28.43%
1997-09-08 0 2.550 2.525 2.550 2.375 2.675 13,633,000 34,453,800 2.5272 2.111 2.091 2.111 1.967 2.215 16,464,808 2.0926 0.00%
1997-09-05 0 2.550 2.525 2.600 2.225 2.600 20,556,000 49,898,850 2.4275 2.111 2.091 2.153 1.842 2.153 24,825,834 2.0100 -0.97%
1997-09-04 0 2.575 2.475 2.575 2.375 2.875 16,312,000 42,343,900 2.5959 2.132 2.049 2.132 1.967 2.381 19,700,282 2.1494 -8.04%
1997-09-03 0 2.800 2.800 2.825 2.600 2.950 28,610,000 78,571,400 2.7463 2.318 2.318 2.339 2.153 2.443 34,552,788 2.2740 15.46%
1997-09-02 0 2.425 2.425 2.475 1.920 3.200 54,940,000 128,463,670 2.3383 2.008 2.008 2.049 1.590 2.650 66,351,981 1.9361 -17.80%
1997-09-01 0 2.950 2.950 2.975 2.950 3.475 49,818,000 162,959,000 3.2711 2.443 2.443 2.463 2.443 2.877 60,166,054 2.7085 -1.67%
1997-08-29 0 3.000 2.950 3.000 2.775 3.125 31,440,000 93,549,600 2.9755 2.484 2.443 2.484 2.298 2.588 37,970,628 2.4637 -0.83%
1997-08-28 0 3.025 3.025 3.050 2.975 3.350 38,782,000 123,645,400 3.1882 2.505 2.505 2.525 2.463 2.774 46,837,687 2.6399 -8.33%
1997-08-27 0 3.300 3.275 3.325 3.200 3.575 40,807,000 137,431,850 3.3678 2.732 2.712 2.753 2.650 2.960 49,283,314 2.7886 -5.71%
1997-08-26 0 3.500 3.475 3.500 3.450 3.925 61,127,000 227,593,125 3.7233 2.898 2.877 2.898 2.857 3.250 73,824,127 3.0829 -9.09%
1997-08-25 0 3.850 3.825 3.850 3.600 3.975 67,916,000 261,585,900 3.8516 3.188 3.167 3.188 2.981 3.291 82,023,319 3.1892 1.32%
1997-08-22 0 3.800 3.775 3.800 3.500 3.875 96,862,000 362,681,700 3.7443 3.146 3.126 3.146 2.898 3.209 116,981,900 3.1003 4.11%
1997-08-21 0 3.650 3.625 3.650 3.400 3.950 238,622,000 889,019,800 3.7256 3.022 3.002 3.022 2.815 3.271 288,187,885 3.0849 24.79%
1997-08-20 0 2.925 2.900 2.925 2.500 2.975 115,162,000 326,256,050 2.8330 2.422 2.401 2.422 2.070 2.463 139,083,124 2.3458 19.39%
1997-08-19 0 2.450 2.450 2.475 2.400 2.800 35,915,000 92,338,600 2.5710 2.029 2.029 2.049 1.987 2.318 43,375,162 2.1288 -8.41%
1997-08-15 0 2.675 2.650 2.675 2.650 3.075 73,560,000 210,934,000 2.8675 2.215 2.194 2.215 2.194 2.546 88,839,675 2.3743 -10.83%
1997-08-14 0 3.000 2.975 3.000 2.750 3.025 95,158,000 279,065,350 2.9327 2.484 2.463 2.484 2.277 2.505 114,923,950 2.4283 3.45%
1997-08-13 0 2.900 2.900 2.925 2.800 3.175 218,082,000 659,721,200 3.0251 2.401 2.401 2.422 2.318 2.629 263,381,375 2.5048 3.57%
1997-08-12 0 2.800 2.825 2.850 2.275 2.900 250,304,000 653,222,750 2.6097 2.318 2.339 2.360 1.884 2.401 302,296,437 2.1609 27.27%
1997-08-11 0 2.200 2.175 2.200 1.980 2.225 46,231,000 98,343,850 2.1272 1.822 1.801 1.822 1.639 1.842 55,833,972 1.7614 7.32%
1997-08-08 0 2.050 2.025 2.050 1.970 2.100 24,750,000 50,319,445 2.0331 1.697 1.677 1.697 1.631 1.739 29,891,000 1.6834 0.00%
1997-08-07 0 2.050 2.050 2.075 2.050 2.250 38,938,000 84,044,300 2.1584 1.697 1.697 1.718 1.697 1.863 47,026,091 1.7872 -5.75%
1997-08-06 0 2.175 2.175 2.200 2.125 2.275 63,058,000 139,582,550 2.2136 1.801 1.801 1.822 1.760 1.884 76,156,229 1.8328 3.57%
1997-08-05 0 2.100 2.075 2.100 2.000 2.150 91,075,000 190,047,040 2.0867 1.739 1.718 1.739 1.656 1.780 109,992,841 1.7278 3.70%
1997-08-04 0 2.025 2.025 2.050 1.950 2.075 40,858,000 81,563,950 1.9963 1.677 1.677 1.697 1.615 1.718 49,344,908 1.6529 3.85%
1997-08-01 0 1.950 1.940 1.950 1.930 2.025 46,936,000 92,515,550 1.9711 1.615 1.606 1.615 1.598 1.677 56,685,413 1.6321 -2.50%
1997-07-31 0 2.000 1.990 2.000 1.870 2.075 157,682,000 313,303,410 1.9869 1.656 1.648 1.656 1.548 1.718 190,435,258 1.6452 6.38%
1997-07-30 0 1.880 1.870 1.880 1.810 1.940 59,520,000 111,936,700 1.8807 1.557 1.548 1.557 1.499 1.606 71,883,326 1.5572 -0.53%
1997-07-29 0 1.890 1.880 1.890 1.850 2.000 213,611,000 413,337,030 1.9350 1.565 1.557 1.565 1.532 1.656 257,981,671 1.6022 3.85%
1997-07-28 0 1.820 1.810 1.820 1.680 1.850 39,414,000 70,112,080 1.7789 1.507 1.499 1.507 1.391 1.532 47,600,964 1.4729 8.33%
1997-07-25 0 1.680 1.670 1.680 1.650 1.720 8,448,000 14,272,680 1.6895 1.391 1.383 1.391 1.366 1.424 10,202,795 1.3989 -1.18%
1997-07-24 0 1.700 1.700 1.710 1.690 1.780 10,570,000 18,138,880 1.7161 1.408 1.408 1.416 1.399 1.474 12,765,570 1.4209 -1.73%
1997-07-23 0 1.730 1.730 1.740 1.660 1.740 8,472,000 14,337,700 1.6924 1.432 1.432 1.441 1.374 1.441 10,231,780 1.4013 2.37%
1997-07-22 0 1.690 1.660 1.690 1.650 1.710 9,904,000 16,553,780 1.6714 1.399 1.374 1.399 1.366 1.416 11,961,231 1.3840 -1.17%
1997-07-21 0 1.710 1.700 1.710 1.670 1.760 15,632,000 26,720,780 1.7094 1.416 1.408 1.416 1.383 1.457 18,879,035 1.4154 1.79%
1997-07-18 0 1.680 1.670 1.680 1.670 1.790 29,714,000 51,641,860 1.7380 1.391 1.383 1.391 1.383 1.482 35,886,108 1.4390 -4.55%
1997-07-17 0 1.760 1.750 1.760 1.720 1.930 112,012,000 206,329,140 1.8420 1.457 1.449 1.457 1.424 1.598 135,278,815 1.5252 3.53%
1997-07-16 0 1.700 1.690 1.700 1.550 1.760 63,997,000 107,378,800 1.6779 1.408 1.399 1.408 1.283 1.457 77,290,275 1.3893 14.09%
1997-07-15 0 1.490 1.480 1.490 1.420 1.520 6,498,000 9,589,480 1.4758 1.234 1.225 1.234 1.176 1.259 7,847,746 1.2219 4.93%
1997-07-14 0 1.420 1.410 1.420 1.400 1.480 4,732,000 6,764,180 1.4295 1.176 1.167 1.176 1.159 1.225 5,714,918 1.1836 -1.39%
1997-07-11 0 1.440 1.420 1.450 1.370 1.450 5,940,000 8,455,600 1.4235 1.192 1.176 1.201 1.134 1.201 7,173,840 1.1787 5.11%
1997-07-10 0 1.370 1.360 1.370 1.340 1.410 7,442,000 10,219,860 1.3733 1.134 1.126 1.134 1.110 1.167 8,987,831 1.1371 -5.52%
1997-07-09 0 1.450 1.450 1.480 1.360 1.480 13,878,000 19,504,680 1.4054 1.201 1.201 1.225 1.126 1.225 16,760,699 1.1637 -2.03%
1997-07-08 0 1.480 1.470 1.480 1.430 1.580 21,464,000 32,556,160 1.5168 1.225 1.217 1.225 1.184 1.308 25,922,441 1.2559 -6.33%
1997-07-07 0 1.580 1.570 1.580 1.570 1.600 6,026,000 9,524,380 1.5805 1.308 1.300 1.308 1.300 1.325 7,277,704 1.3087 0.64%
1997-07-04 0 1.570 1.560 1.570 1.560 1.650 18,240,000 29,122,820 1.5966 1.300 1.292 1.300 1.292 1.366 22,028,761 1.3220 -3.68%
1997-07-03 0 1.630 1.630 1.650 1.620 1.690 37,296,000 61,382,400 1.6458 1.350 1.350 1.366 1.341 1.399 45,043,019 1.3628 -2.98%
1997-06-27 0 1.680 1.670 1.680 1.660 1.690 28,914,000 48,079,780 1.6629 1.391 1.383 1.391 1.374 1.399 34,919,934 1.3769 1.20%
1997-06-26 0 1.660 1.650 1.680 1.620 1.720 43,974,000 73,138,160 1.6632 1.374 1.366 1.391 1.341 1.424 53,108,155 1.3772 1.22%
1997-06-25 0 1.640 1.630 1.640 1.590 1.700 96,804,000 163,596,660 1.6900 1.358 1.350 1.358 1.317 1.408 116,911,852 1.3993

Webb-site Database - Powered By Linux Group

Back to top