CITYBUS GROUP LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00523  1996-11-29  1999-06-10  1999-07-28
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
1999-07-27 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-26 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-23 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-22 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-21 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-20 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-19 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-16 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-15 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-14 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-13 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-12 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-09 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-08 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-07 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-06 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-05 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-07-02 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-06-30 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-06-29 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-06-28 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-06-25 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-06-24 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-06-23 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-06-22 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-06-21 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-06-17 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-06-16 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-06-15 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-06-14 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-06-11 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-06-10 0 1.930 1.930 1.940 1.930 1.940 1,162,000 2,242,960 1.9303 1.930 1.930 1.940 1.930 1.940 1,162,000 1.9303 0.00%
1999-06-09 0 1.930 1.930 1.940 1.930 1.940 1,276,000 2,463,040 1.9303 1.930 1.930 1.940 1.930 1.940 1,276,000 1.9303 0.00%
1999-06-08 0 1.930 1.930 1.940 1.930 1.930 1,144,000 2,207,920 1.9300 1.930 1.930 1.940 1.930 1.930 1,144,000 1.9300 0.00%
1999-06-07 0 1.930 1.930 1.940 1.930 1.930 590,000 1,138,700 1.9300 1.930 1.930 1.940 1.930 1.930 590,000 1.9300 0.00%
1999-06-04 0 1.930 1.930 1.940 1.930 1.940 1,420,000 2,740,700 1.9301 1.930 1.930 1.940 1.930 1.940 1,420,000 1.9301 0.00%
1999-06-03 0 1.930 1.930 1.940 1.930 1.940 719,000 1,387,690 1.9300 1.930 1.930 1.940 1.930 1.940 719,000 1.9300 -0.52%
1999-06-02 0 1.940 1.930 1.950 1.930 1.950 690,000 1,337,420 1.9383 1.940 1.930 1.950 1.930 1.950 690,000 1.9383 0.52%
1999-06-01 0 1.930 1.930 1.940 1.930 1.930 140,000 270,200 1.9300 1.930 1.930 1.940 1.930 1.930 140,000 1.9300 0.00%
1999-05-31 0 1.930 1.930 1.940 1.930 1.940 196,000 378,780 1.9326 1.930 1.930 1.940 1.930 1.940 196,000 1.9326 0.00%
1999-05-28 0 1.930 1.930 1.940 1.930 1.940 216,000 417,080 1.9309 1.930 1.930 1.940 1.930 1.940 216,000 1.9309 0.00%
1999-05-27 0 1.930 1.930 1.940 1.930 1.940 534,000 1,031,280 1.9312 1.930 1.930 1.940 1.930 1.940 534,000 1.9312 0.00%
1999-05-26 1 1.930 - - - - 0 0 - 1.930 - - - - 0 - 0.00%
1999-05-25 0 1.930 1.930 1.940 1.930 1.940 152,000 293,860 1.9333 1.930 1.930 1.940 1.930 1.940 152,000 1.9333 0.00%
1999-05-24 0 1.930 1.930 1.940 1.930 1.930 78,000 150,540 1.9300 1.930 1.930 1.940 1.930 1.930 78,000 1.9300 0.00%
1999-05-21 0 1.930 1.930 1.950 1.930 1.930 408,000 787,440 1.9300 1.930 1.930 1.950 1.930 1.930 408,000 1.9300 0.00%
1999-05-20 0 1.930 1.930 1.940 1.930 1.940 138,000 266,440 1.9307 1.930 1.930 1.940 1.930 1.940 138,000 1.9307 -0.52%
1999-05-19 0 1.940 1.930 1.950 1.930 1.940 432,000 837,060 1.9376 1.940 1.930 1.950 1.930 1.940 432,000 1.9376 0.52%
1999-05-18 0 1.930 1.930 1.940 1.930 1.930 72,000 138,960 1.9300 1.930 1.930 1.940 1.930 1.930 72,000 1.9300 0.00%
1999-05-17 0 1.930 1.930 1.940 1.930 1.940 262,000 505,860 1.9308 1.930 1.930 1.940 1.930 1.940 262,000 1.9308 0.00%
1999-05-14 0 1.930 1.930 1.950 1.930 1.950 210,000 406,100 1.9338 1.930 1.930 1.950 1.930 1.950 210,000 1.9338 -1.03%
1999-05-13 0 1.950 1.930 1.950 1.940 1.950 82,000 159,300 1.9427 1.950 1.930 1.950 1.940 1.950 82,000 1.9427 0.52%
1999-05-12 0 1.940 1.930 1.940 1.930 1.940 66,000 127,780 1.9361 1.940 1.930 1.940 1.930 1.940 66,000 1.9361 0.00%
1999-05-11 0 1.940 1.940 1.950 1.940 1.940 254,000 492,760 1.9400 1.940 1.940 1.950 1.940 1.940 254,000 1.9400 0.52%
1999-05-10 0 1.930 1.930 1.940 1.930 1.930 194,000 374,420 1.9300 1.930 1.930 1.940 1.930 1.930 194,000 1.9300 0.00%
1999-05-07 0 1.930 1.930 1.940 1.930 1.930 50,000 96,500 1.9300 1.930 1.930 1.940 1.930 1.930 50,000 1.9300 -0.52%
1999-05-06 0 1.940 1.930 1.940 1.930 1.940 352,000 680,440 1.9331 1.940 1.930 1.940 1.930 1.940 352,000 1.9331 0.00%
1999-05-05 0 1.940 1.940 1.950 1.930 1.940 210,000 406,380 1.9351 1.940 1.940 1.950 1.930 1.940 210,000 1.9351 0.52%
1999-05-04 0 1.930 1.930 1.940 1.930 1.940 152,000 293,660 1.9320 1.930 1.930 1.940 1.930 1.940 152,000 1.9320 0.00%
1999-05-03 0 1.930 1.930 1.940 1.930 1.940 100,000 193,400 1.9340 1.930 1.930 1.940 1.930 1.940 100,000 1.9340 0.00%
1999-04-30 0 1.930 1.930 1.950 1.930 1.950 186,000 360,420 1.9377 1.930 1.930 1.950 1.930 1.950 186,000 1.9377 -1.03%
1999-04-29 0 1.950 1.930 1.950 1.930 1.950 178,000 344,380 1.9347 1.950 1.930 1.950 1.930 1.950 178,000 1.9347 1.04%
1999-04-28 0 1.930 1.930 1.950 1.930 1.940 524,000 1,013,640 1.9344 1.930 1.930 1.950 1.930 1.940 524,000 1.9344 0.00%
1999-04-27 0 1.930 1.930 1.940 1.930 1.940 314,000 606,620 1.9319 1.930 1.930 1.940 1.930 1.940 314,000 1.9319 0.00%
1999-04-26 0 1.930 1.930 1.940 1.930 1.940 202,000 390,080 1.9311 1.930 1.930 1.940 1.930 1.940 202,000 1.9311 0.00%
1999-04-23 0 1.930 1.930 1.940 1.930 1.940 158,000 305,140 1.9313 1.930 1.930 1.940 1.930 1.940 158,000 1.9313 0.00%
1999-04-22 0 1.930 1.930 1.940 1.930 1.940 262,000 505,920 1.9310 1.930 1.930 1.940 1.930 1.940 262,000 1.9310 0.00%
1999-04-21 0 1.930 1.930 1.940 1.930 1.940 282,000 544,320 1.9302 1.930 1.930 1.940 1.930 1.940 282,000 1.9302 0.00%
1999-04-20 0 1.930 1.930 1.940 1.930 1.940 214,000 413,700 1.9332 1.930 1.930 1.940 1.930 1.940 214,000 1.9332 0.00%
1999-04-19 0 1.930 1.930 1.950 1.930 1.940 280,000 543,020 1.9394 1.930 1.930 1.950 1.930 1.940 280,000 1.9394 -0.52%
1999-04-16 0 1.940 1.930 1.950 1.940 1.940 510,000 989,400 1.9400 1.940 1.930 1.950 1.940 1.940 510,000 1.9400 0.00%
1999-04-15 0 1.940 1.930 1.950 1.940 1.940 60,000 116,400 1.9400 1.940 1.930 1.950 1.940 1.940 60,000 1.9400 0.00%
1999-04-14 0 1.940 1.930 1.950 1.930 1.950 112,000 217,760 1.9443 1.940 1.930 1.950 1.930 1.950 112,000 1.9443 0.00%
1999-04-13 0 1.940 1.930 1.950 1.940 1.940 200,000 388,000 1.9400 1.940 1.930 1.950 1.940 1.940 200,000 1.9400 0.52%
1999-04-12 0 1.930 1.930 1.950 1.930 1.940 302,000 585,040 1.9372 1.930 1.930 1.950 1.930 1.940 302,000 1.9372 0.00%
1999-04-09 0 1.930 1.930 1.940 1.930 1.930 86,000 165,980 1.9300 1.930 1.930 1.940 1.930 1.930 86,000 1.9300 -0.52%
1999-04-08 0 1.940 1.930 1.950 1.930 1.950 236,000 457,320 1.9378 1.940 1.930 1.950 1.930 1.950 236,000 1.9378 1.57%
1999-04-07 0 1.910 1.910 1.930 1.910 1.920 162,000 310,340 1.9157 1.910 1.910 1.930 1.910 1.920 162,000 1.9157 -1.04%
1999-04-01 0 1.930 1.920 1.940 1.920 1.930 130,000 250,700 1.9285 1.930 1.920 1.940 1.920 1.930 130,000 1.9285 -0.52%
1999-03-31 0 1.940 1.930 1.940 1.930 1.940 80,000 154,600 1.9325 1.940 1.930 1.940 1.930 1.940 80,000 1.9325 0.52%
1999-03-30 0 1.930 1.930 1.940 1.930 1.930 276,000 532,680 1.9300 1.930 1.930 1.940 1.930 1.930 276,000 1.9300 -0.52%
1999-03-29 0 1.940 1.930 1.940 1.930 1.940 262,000 505,860 1.9308 1.940 1.930 1.940 1.930 1.940 262,000 1.9308 0.52%
1999-03-26 0 1.930 1.930 1.940 1.930 1.940 116,000 223,900 1.9302 1.930 1.930 1.940 1.930 1.940 116,000 1.9302 0.00%
1999-03-25 0 1.930 1.930 1.940 1.930 1.930 32,000 61,760 1.9300 1.930 1.930 1.940 1.930 1.930 32,000 1.9300 -0.52%
1999-03-24 0 1.940 1.930 1.960 1.930 1.940 300,000 580,720 1.9357 1.940 1.930 1.960 1.930 1.940 300,000 1.9357 0.00%
1999-03-23 0 1.940 1.930 1.940 1.930 1.940 146,000 282,080 1.9321 1.940 1.930 1.940 1.930 1.940 146,000 1.9321 0.00%
1999-03-22 0 1.940 1.940 1.950 1.930 1.950 480,000 929,680 1.9368 1.940 1.940 1.950 1.930 1.950 480,000 1.9368 0.52%
1999-03-19 0 1.930 1.930 1.940 1.930 1.940 190,000 367,700 1.9353 1.930 1.930 1.940 1.930 1.940 190,000 1.9353 0.00%
1999-03-18 0 1.930 1.930 1.940 1.930 1.940 419,371 809,585 1.9305 1.930 1.930 1.940 1.930 1.940 419,371 1.9305 0.00%
1999-03-17 0 1.930 1.930 1.940 1.930 1.940 172,000 333,280 1.9377 1.930 1.930 1.940 1.930 1.940 172,000 1.9377 0.00%
1999-03-16 0 1.930 1.930 1.940 1.930 1.940 372,000 718,300 1.9309 1.930 1.930 1.940 1.930 1.940 372,000 1.9309 0.00%
1999-03-15 0 1.930 1.930 1.940 1.930 1.940 416,000 803,580 1.9317 1.930 1.930 1.940 1.930 1.940 416,000 1.9317 0.00%
1999-03-12 0 1.930 1.930 1.940 1.930 1.940 824,281 1,591,554 1.9308 1.930 1.930 1.940 1.930 1.940 824,281 1.9308 0.00%
1999-03-11 0 1.930 1.930 1.940 1.930 1.930 314,140 606,290 1.9300 1.930 1.930 1.940 1.930 1.930 314,140 1.9300 0.00%
1999-03-10 0 1.930 1.930 1.940 1.930 1.940 224,000 432,420 1.9304 1.930 1.930 1.940 1.930 1.940 224,000 1.9304 0.00%
1999-03-09 0 1.930 1.930 1.940 1.930 1.940 517,056 999,885 1.9338 1.930 1.930 1.940 1.930 1.940 517,056 1.9338 1.05%
1999-03-08 0 1.910 1.910 1.920 1.910 1.920 694,000 1,326,580 1.9115 1.910 1.910 1.920 1.910 1.920 694,000 1.9115 -1.04%
1999-03-05 0 1.930 1.920 1.930 1.920 1.930 502,000 964,920 1.9222 1.930 1.920 1.930 1.920 1.930 502,000 1.9222 0.52%
1999-03-04 0 1.920 1.920 1.930 1.920 1.930 550,000 1,058,020 1.9237 1.920 1.920 1.930 1.920 1.930 550,000 1.9237 -0.52%
1999-03-03 0 1.930 1.930 1.940 1.930 1.940 2,290,000 4,420,350 1.9303 1.930 1.930 1.940 1.930 1.940 2,290,000 1.9303 0.00%
1999-03-02 0 1.930 1.930 1.940 1.930 1.940 2,012,000 3,883,340 1.9301 1.930 1.930 1.940 1.930 1.940 2,012,000 1.9301 0.00%
1999-03-01 0 1.930 1.930 1.940 1.930 1.940 2,764,964 5,340,852 1.9316 1.930 1.930 1.940 1.930 1.940 2,764,964 1.9316 0.00%
1999-02-26 0 1.930 1.930 1.940 1.930 1.940 2,658,000 5,130,040 1.9300 1.930 1.930 1.940 1.930 1.940 2,658,000 1.9300 0.00%
1999-02-25 0 1.930 1.930 1.940 1.920 1.930 9,260,000 17,869,380 1.9297 1.930 1.930 1.940 1.920 1.930 9,260,000 1.9297 0.52%
1999-02-24 0 1.920 1.920 1.930 1.920 1.930 1,462,000 2,812,860 1.9240 1.920 1.920 1.930 1.920 1.930 1,462,000 1.9240 0.00%
1999-02-23 0 1.920 1.920 1.930 1.920 1.930 5,660,000 10,886,520 1.9234 1.920 1.920 1.930 1.920 1.930 5,660,000 1.9234 0.00%
1999-02-22 0 1.920 1.920 1.930 1.920 1.950 9,797,000 18,856,904 1.9248 1.920 1.920 1.930 1.920 1.950 9,797,000 1.9248 0.52%
1999-02-19 0 1.910 1.910 1.920 1.910 1.910 5,550,000 10,600,500 1.9100 1.910 1.910 1.920 1.910 1.910 5,550,000 1.9100 0.53%
1999-02-15 0 1.900 1.900 1.920 1.900 1.910 7,060,000 13,483,900 1.9099 1.900 1.900 1.920 1.900 1.910 7,060,000 1.9099 1.60%
1999-02-12 0 1.870 1.860 1.870 1.860 1.870 4,304,000 8,008,100 1.8606 1.870 1.860 1.870 1.860 1.870 4,304,000 1.8606 0.54%
1999-02-11 0 1.860 1.860 1.870 1.850 1.860 3,162,000 5,876,120 1.8584 1.860 1.860 1.870 1.850 1.860 3,162,000 1.8584 0.54%
1999-02-10 0 1.850 1.840 1.850 1.840 1.850 1,964,000 3,632,960 1.8498 1.850 1.840 1.850 1.840 1.850 1,964,000 1.8498 0.00%
1999-02-09 0 1.850 1.850 1.860 1.850 1.850 1,266,000 2,342,100 1.8500 1.850 1.850 1.860 1.850 1.850 1,266,000 1.8500 0.00%
1999-02-08 0 1.850 1.850 1.860 1.840 1.850 3,222,000 5,959,200 1.8495 1.850 1.850 1.860 1.840 1.850 3,222,000 1.8495 0.00%
1999-02-05 0 1.850 1.850 1.860 1.850 1.850 3,118,000 5,768,300 1.8500 1.850 1.850 1.860 1.850 1.850 3,118,000 1.8500 0.00%
1999-02-04 0 1.850 1.850 1.860 1.840 1.850 7,327,000 13,554,860 1.8500 1.850 1.850 1.860 1.840 1.850 7,327,000 1.8500 0.00%
1999-02-03 0 1.850 1.840 1.860 1.840 1.850 6,192,000 11,444,300 1.8482 1.850 1.840 1.860 1.840 1.850 6,192,000 1.8482 0.54%
1999-02-02 0 1.840 1.840 1.850 1.840 1.850 3,688,000 6,800,920 1.8441 1.840 1.840 1.850 1.840 1.850 3,688,000 1.8441 0.55%
1999-02-01 0 1.830 1.830 1.840 1.830 1.840 1,307,600 2,392,868 1.8300 1.830 1.830 1.840 1.830 1.840 1,307,600 1.8300 -0.54%
1999-01-29 0 1.840 1.830 1.840 1.830 1.840 3,293,000 6,056,920 1.8393 1.840 1.830 1.840 1.830 1.840 3,293,000 1.8393 0.00%
1999-01-28 0 1.840 1.840 1.850 1.840 1.840 5,479,000 10,081,800 1.8401 1.840 1.840 1.850 1.840 1.840 5,479,000 1.8401 -0.54%
1999-01-27 0 1.850 1.840 1.850 1.830 1.850 4,822,370 8,859,769 1.8372 1.850 1.840 1.850 1.830 1.850 4,822,370 1.8372 0.54%
1999-01-26 0 1.840 1.830 1.840 1.820 1.840 8,439,253 15,462,373 1.8322 1.840 1.830 1.840 1.820 1.840 8,439,253 1.8322 1.10%
1999-01-25 0 1.820 1.820 1.830 1.800 1.840 14,511,000 26,410,230 1.8200 1.820 1.820 1.830 1.800 1.840 14,511,000 1.8200 0.00%
1999-01-22 0 1.820 1.820 1.830 1.760 1.870 45,995,000 83,186,490 1.8086 1.820 1.820 1.830 1.760 1.870 45,995,000 1.8086 9.64%
1999-01-21 1 1.660 - - - - 0 0 - 1.660 - - - - 0 - 0.00%
1999-01-20 1 1.660 - - - - 0 0 - 1.660 - - - - 0 - 0.00%
1999-01-19 1 1.660 - - - - 0 0 - 1.660 - - - - 0 - 0.00%
1999-01-18 0 1.660 1.650 1.660 1.640 1.670 12,916,000 21,377,720 1.6551 1.660 1.650 1.660 1.640 1.670 12,916,000 1.6551 1.84%
1999-01-15 0 1.630 1.630 1.640 1.610 1.660 12,516,000 20,444,360 1.6335 1.630 1.630 1.640 1.610 1.660 12,516,000 1.6335 0.62%
1999-01-14 0 1.620 1.620 1.630 1.580 1.640 6,680,000 10,754,040 1.6099 1.620 1.620 1.630 1.580 1.640 6,680,000 1.6099 0.00%
1999-01-13 0 1.620 1.610 1.620 1.590 1.750 33,496,000 56,527,180 1.6876 1.620 1.610 1.620 1.590 1.750 33,496,000 1.6876 -1.22%
1999-01-12 0 1.640 1.640 1.650 1.610 1.670 6,384,000 10,447,220 1.6365 1.640 1.640 1.650 1.610 1.670 6,384,000 1.6365 -0.61%
1999-01-11 0 1.650 1.640 1.650 1.570 1.700 7,522,000 12,331,820 1.6394 1.650 1.640 1.650 1.570 1.700 7,522,000 1.6394 3.12%
1999-01-08 0 1.600 1.600 1.610 1.600 1.640 3,018,000 4,873,200 1.6147 1.600 1.600 1.610 1.600 1.640 3,018,000 1.6147 0.00%
1999-01-07 0 1.600 1.600 1.610 1.600 1.650 5,162,000 8,388,620 1.6251 1.600 1.600 1.610 1.600 1.650 5,162,000 1.6251 -1.84%
1999-01-06 0 1.630 1.630 1.660 1.630 1.670 5,604,200 9,269,916 1.6541 1.630 1.630 1.660 1.630 1.670 5,604,200 1.6541 -1.81%
1999-01-05 0 1.660 1.650 1.660 1.590 1.680 10,690,000 17,607,300 1.6471 1.660 1.650 1.660 1.590 1.680 10,690,000 1.6471 3.75%
1999-01-04 0 1.600 1.590 1.600 1.580 1.640 2,920,000 4,688,540 1.6057 1.600 1.590 1.600 1.580 1.640 2,920,000 1.6057 -1.23%
1998-12-31 0 1.620 1.620 1.630 1.600 1.660 6,542,000 10,674,960 1.6318 1.620 1.620 1.630 1.600 1.660 6,542,000 1.6318 -0.61%
1998-12-30 0 1.630 1.630 1.640 1.530 1.630 6,436,000 10,218,940 1.5878 1.630 1.630 1.640 1.530 1.630 6,436,000 1.5878 5.16%
1998-12-29 0 1.550 1.550 1.560 1.490 1.580 3,852,000 5,959,760 1.5472 1.550 1.550 1.560 1.490 1.580 3,852,000 1.5472 2.65%
1998-12-28 0 1.510 1.490 1.510 1.500 1.560 2,156,000 3,311,720 1.5360 1.510 1.490 1.510 1.500 1.560 2,156,000 1.5360 -3.21%
1998-12-24 0 1.560 1.550 1.560 1.440 1.560 2,840,000 4,267,360 1.5026 1.560 1.550 1.560 1.440 1.560 2,840,000 1.5026 8.33%
1998-12-23 0 1.440 1.430 1.450 1.410 1.450 1,863,000 2,671,700 1.4341 1.440 1.430 1.450 1.410 1.450 1,863,000 1.4341 -1.37%
1998-12-22 0 1.460 1.460 1.470 1.410 1.490 3,828,000 5,551,880 1.4503 1.460 1.460 1.470 1.410 1.490 3,828,000 1.4503 -3.31%
1998-12-21 0 1.510 1.510 1.520 1.510 1.570 4,496,000 6,866,160 1.5272 1.510 1.510 1.520 1.510 1.570 4,496,000 1.5272 -2.58%
1998-12-18 0 1.550 1.540 1.550 1.540 1.750 31,842,000 51,571,660 1.6196 1.550 1.540 1.550 1.540 1.750 31,842,000 1.6196 -8.28%
1998-12-17 1 1.690 - - - - 0 0 - 1.690 - - - - 0 - 0.00%
1998-12-16 1 1.690 - - - - 0 0 - 1.690 - - - - 0 - 0.00%
1998-12-15 0 1.690 1.690 1.700 1.530 1.710 34,488,000 57,153,500 1.6572 1.690 1.690 1.700 1.530 1.710 34,488,000 1.6572 9.74%
1998-12-14 0 1.540 1.530 1.550 1.500 1.570 7,628,000 11,684,900 1.5318 1.540 1.530 1.550 1.500 1.570 7,628,000 1.5318 -0.65%
1998-12-11 0 1.550 1.540 1.550 1.510 1.550 3,434,000 5,260,800 1.5320 1.550 1.540 1.550 1.510 1.550 3,434,000 1.5320 0.65%
1998-12-10 0 1.540 1.540 1.550 1.500 1.570 4,458,000 6,823,540 1.5306 1.540 1.540 1.550 1.500 1.570 4,458,000 1.5306 0.00%
1998-12-09 0 1.540 1.530 1.540 1.530 1.600 5,804,000 9,052,720 1.5597 1.540 1.530 1.540 1.530 1.600 5,804,000 1.5597 -1.91%
1998-12-08 0 1.570 1.560 1.580 1.540 1.650 21,434,000 34,314,980 1.6010 1.570 1.560 1.580 1.540 1.650 21,434,000 1.6010 3.29%
1998-12-07 0 1.520 1.520 1.530 1.500 1.590 8,690,000 13,332,280 1.5342 1.520 1.520 1.530 1.500 1.590 8,690,000 1.5342 -1.94%
1998-12-04 0 1.550 1.540 1.550 1.490 1.580 28,420,000 43,591,300 1.5338 1.550 1.540 1.550 1.490 1.580 28,420,000 1.5338 4.73%
1998-12-03 0 1.480 1.470 1.490 1.380 1.520 17,502,000 25,931,400 1.4816 1.480 1.470 1.490 1.380 1.520 17,502,000 1.4816 4.96%
1998-12-02 0 1.410 1.400 1.420 1.380 1.420 5,276,000 7,424,860 1.4073 1.410 1.400 1.420 1.380 1.420 5,276,000 1.4073 2.92%
1998-12-01 0 1.370 1.370 1.380 1.370 1.500 7,542,000 10,607,000 1.4064 1.370 1.370 1.380 1.370 1.500 7,542,000 1.4064 -9.27%
1998-11-30 0 1.510 1.500 1.510 1.480 1.580 7,800,527 11,805,251 1.5134 1.510 1.500 1.510 1.480 1.580 7,800,527 1.5134 -3.82%
1998-11-27 0 1.570 1.570 1.580 1.550 1.680 28,130,000 45,285,460 1.6099 1.570 1.570 1.580 1.550 1.680 28,130,000 1.6099 -5.42%
1998-11-26 0 1.660 1.660 1.670 1.510 1.670 51,243,000 81,118,660 1.5830 1.660 1.660 1.670 1.510 1.670 51,243,000 1.5830 11.41%
1998-11-25 0 1.490 1.500 1.510 1.440 1.520 20,710,000 30,610,360 1.4780 1.490 1.500 1.510 1.440 1.520 20,710,000 1.4780 3.47%
1998-11-24 0 1.440 1.440 1.450 1.390 1.480 9,480,000 13,687,380 1.4438 1.440 1.440 1.450 1.390 1.480 9,480,000 1.4438 3.60%
1998-11-23 0 1.390 1.390 1.400 1.370 1.430 2,464,000 3,438,060 1.3953 1.390 1.390 1.400 1.370 1.430 2,464,000 1.3953 1.46%
1998-11-20 0 1.370 1.370 1.380 1.370 1.430 2,260,000 3,141,180 1.3899 1.370 1.370 1.380 1.370 1.430 2,260,000 1.3899 -2.14%
1998-11-19 0 1.400 1.410 1.420 1.360 1.470 3,962,000 5,564,840 1.4046 1.400 1.410 1.420 1.360 1.470 3,962,000 1.4046 -2.10%
1998-11-18 1 1.430 - - - - 0 0 - 1.430 - - - - 0 - 0.00%
1998-11-17 0 1.430 1.420 1.430 1.410 1.500 5,588,000 8,149,880 1.4585 1.430 1.420 1.430 1.410 1.500 5,588,000 1.4585 2.14%
1998-11-16 0 1.400 1.400 1.410 1.230 1.410 3,508,000 4,700,260 1.3399 1.400 1.400 1.410 1.230 1.410 3,508,000 1.3399 12.00%
1998-11-13 0 1.250 1.240 1.250 1.200 1.260 970,000 1,196,140 1.2331 1.250 1.240 1.250 1.200 1.260 970,000 1.2331 3.31%
1998-11-12 0 1.210 1.200 1.210 1.210 1.230 660,000 802,700 1.2162 1.210 1.200 1.210 1.210 1.230 660,000 1.2162 -0.82%
1998-11-11 0 1.220 1.210 1.220 1.180 1.240 1,230,000 1,492,480 1.2134 1.220 1.210 1.220 1.180 1.240 1,230,000 1.2134 -0.81%
1998-11-10 0 1.230 1.220 1.230 1.210 1.260 4,388,000 5,417,020 1.2345 1.230 1.220 1.230 1.210 1.260 4,388,000 1.2345 1.65%
1998-11-09 0 1.210 1.190 1.210 1.090 1.270 5,776,000 6,894,560 1.1937 1.210 1.190 1.210 1.090 1.270 5,776,000 1.1937 11.01%
1998-11-06 0 1.090 1.090 1.130 1.050 1.100 1,706,000 1,834,420 1.0753 1.090 1.090 1.130 1.050 1.100 1,706,000 1.0753 0.00%
1998-11-05 0 1.090 1.080 1.090 1.090 1.120 896,000 984,360 1.0986 1.090 1.080 1.090 1.090 1.120 896,000 1.0986 -0.91%
1998-11-04 0 1.100 1.100 1.120 1.100 1.140 3,710,000 4,151,280 1.1189 1.100 1.100 1.120 1.100 1.140 3,710,000 1.1189 -1.79%
1998-11-03 0 1.120 1.120 1.130 1.100 1.140 3,448,000 3,866,660 1.1214 1.120 1.120 1.130 1.100 1.140 3,448,000 1.1214 1.82%
1998-11-02 0 1.100 1.100 1.120 1.070 1.130 2,066,000 2,273,020 1.1002 1.100 1.100 1.120 1.070 1.130 2,066,000 1.1002 1.85%
1998-10-30 0 1.080 1.080 1.090 1.060 1.100 1,584,000 1,715,880 1.0833 1.080 1.080 1.090 1.060 1.100 1,584,000 1.0833 0.93%
1998-10-29 0 1.070 1.060 1.080 1.040 1.090 1,016,000 1,071,340 1.0545 1.070 1.060 1.080 1.040 1.090 1,016,000 1.0545 -1.83%
1998-10-27 0 1.090 1.080 1.100 1.080 1.120 1,720,000 1,895,340 1.1019 1.090 1.080 1.100 1.080 1.120 1,720,000 1.1019 -0.91%
1998-10-26 0 1.100 1.100 1.110 1.020 1.110 2,418,000 2,621,740 1.0843 1.100 1.100 1.110 1.020 1.110 2,418,000 1.0843 7.84%
1998-10-23 0 1.020 1.020 1.030 0.980 1.030 1,388,000 1,400,860 1.0093 1.020 1.020 1.030 0.980 1.030 1,388,000 1.0093 0.00%
1998-10-22 0 1.020 1.020 1.050 1.020 1.080 1,462,000 1,531,800 1.0477 1.020 1.020 1.050 1.020 1.080 1,462,000 1.0477 -2.86%
1998-10-21 0 1.050 1.050 1.060 1.040 1.160 3,462,000 3,841,960 1.1098 1.050 1.050 1.060 1.040 1.160 3,462,000 1.1098 -1.87%
1998-10-20 0 1.070 1.070 1.080 1.040 1.130 5,968,000 6,496,340 1.0885 1.070 1.070 1.080 1.040 1.130 5,968,000 1.0885 2.88%
1998-10-19 0 1.040 1.040 1.050 0.930 1.040 8,100,000 8,047,540 0.9935 1.040 1.040 1.050 0.930 1.040 8,100,000 0.9935 14.29%
1998-10-16 0 0.910 0.900 0.920 0.910 0.940 3,878,000 3,573,740 0.9215 0.910 0.900 0.920 0.910 0.940 3,878,000 0.9215 1.11%
1998-10-15 0 0.900 0.890 0.920 0.900 0.910 986,000 890,460 0.9031 0.900 0.890 0.920 0.900 0.910 986,000 0.9031 -1.10%
1998-10-14 0 0.910 0.880 0.920 0.900 0.920 710,000 647,820 0.9124 0.910 0.880 0.920 0.900 0.920 710,000 0.9124 0.00%
1998-10-13 0 0.910 0.900 0.910 0.890 0.930 1,838,000 1,656,360 0.9012 0.910 0.900 0.910 0.890 0.930 1,838,000 0.9012 0.00%
1998-10-12 0 0.910 0.900 0.910 0.890 0.930 2,302,000 2,090,280 0.9080 0.910 0.900 0.910 0.890 0.930 2,302,000 0.9080 1.11%
1998-10-09 0 0.900 0.900 0.910 0.890 0.910 1,122,000 1,007,900 0.8983 0.900 0.900 0.910 0.890 0.910 1,122,000 0.8983 1.12%
1998-10-08 0 0.890 0.890 0.900 0.890 0.920 442,000 397,020 0.8982 0.890 0.890 0.900 0.890 0.920 442,000 0.8982 -1.11%
1998-10-07 0 0.900 0.890 0.900 0.890 0.900 840,000 750,400 0.8933 0.900 0.890 0.900 0.890 0.900 840,000 0.8933 -1.10%
1998-10-05 0 0.910 0.890 0.910 0.900 0.910 548,000 494,680 0.9027 0.910 0.890 0.910 0.900 0.910 548,000 0.9027 0.00%
1998-09-30 0 0.910 0.900 0.910 0.900 0.920 840,000 756,800 0.9010 0.910 0.900 0.910 0.900 0.920 840,000 0.9010 0.00%
1998-09-29 0 0.910 0.910 0.920 0.900 0.920 226,000 206,660 0.9144 0.910 0.910 0.920 0.900 0.920 226,000 0.9144 1.11%
1998-09-28 0 0.900 0.900 0.910 0.900 0.930 426,000 388,160 0.9112 0.900 0.900 0.910 0.900 0.930 426,000 0.9112 -3.23%
1998-09-25 0 0.930 0.910 0.930 0.910 0.930 240,000 220,800 0.9200 0.930 0.910 0.930 0.910 0.930 240,000 0.9200 1.09%
1998-09-24 0 0.920 0.910 0.930 0.910 0.930 692,000 640,220 0.9252 0.920 0.910 0.930 0.910 0.930 692,000 0.9252 2.22%
1998-09-23 0 0.900 0.890 0.900 0.890 0.910 1,064,000 954,420 0.8970 0.900 0.890 0.900 0.890 0.910 1,064,000 0.8970 -5.26%
1998-09-22 0 0.950 0.920 0.950 0.950 1.020 334,000 332,540 0.9956 0.950 0.920 0.950 0.950 1.020 334,000 0.9956 -5.00%
1998-09-21 0 1.000 1.000 1.020 0.990 1.020 222,000 224,280 1.0103 1.000 1.000 1.020 0.990 1.020 222,000 1.0103 -2.91%
1998-09-18 0 1.030 1.030 1.050 1.010 1.030 226,000 232,080 1.0269 1.030 1.030 1.050 1.010 1.030 226,000 1.0269 0.00%
1998-09-17 0 1.030 1.030 1.050 1.030 1.050 164,000 169,540 1.0338 1.030 1.030 1.050 1.030 1.050 164,000 1.0338 -0.96%
1998-09-16 0 1.040 1.040 1.050 1.030 1.050 150,000 155,700 1.0380 1.040 1.040 1.050 1.030 1.050 150,000 1.0380 0.97%
1998-09-15 0 1.030 1.030 1.060 1.020 1.040 492,000 504,600 1.0256 1.030 1.030 1.060 1.020 1.040 492,000 1.0256 0.00%
1998-09-14 0 1.030 1.000 1.030 1.000 1.030 8,000 8,120 1.0150 1.030 1.000 1.030 1.000 1.030 8,000 1.0150 3.00%
1998-09-11 0 1.000 0.970 1.000 1.000 1.030 410,000 415,920 1.0144 1.000 0.970 1.000 1.000 1.030 410,000 1.0144 -2.91%
1998-09-10 0 1.030 1.030 1.040 1.010 1.040 294,000 302,360 1.0284 1.030 1.030 1.040 1.010 1.040 294,000 1.0284 0.00%
1998-09-09 0 1.030 1.020 1.030 1.020 1.060 686,000 718,880 1.0479 1.030 1.020 1.030 1.020 1.060 686,000 1.0479 -0.96%
1998-09-08 0 1.040 1.030 1.040 1.030 1.130 2,190,000 2,360,860 1.0780 1.040 1.030 1.040 1.030 1.130 2,190,000 1.0780 1.96%
1998-09-07 0 1.020 1.010 1.040 0.950 1.050 866,000 877,340 1.0131 1.020 1.010 1.040 0.950 1.050 866,000 1.0131 9.68%
1998-09-04 0 0.930 0.930 0.960 0.900 0.930 186,000 170,820 0.9184 0.930 0.930 0.960 0.900 0.930 186,000 0.9184 1.09%
1998-09-03 0 0.920 0.920 0.940 0.880 0.920 192,000 174,940 0.9111 0.920 0.920 0.940 0.880 0.920 192,000 0.9111 2.22%
1998-09-02 0 0.900 0.890 0.910 0.900 0.920 178,000 160,540 0.9019 0.900 0.890 0.910 0.900 0.920 178,000 0.9019 0.00%
1998-09-01 0 0.900 0.890 0.900 0.880 0.900 200,000 178,100 0.8905 0.900 0.890 0.900 0.880 0.900 200,000 0.8905 0.00%
1998-08-31 0 0.900 0.890 0.910 0.890 0.900 60,000 53,900 0.8983 0.900 0.890 0.910 0.890 0.900 60,000 0.8983 -1.10%
1998-08-28 0 0.910 0.890 0.910 0.880 0.920 876,200 787,000 0.8982 0.910 0.890 0.910 0.880 0.920 876,200 0.8982 -5.21%
1998-08-27 0 0.960 0.940 0.960 0.930 0.960 110,000 103,980 0.9453 0.960 0.940 0.960 0.930 0.960 110,000 0.9453 1.05%
1998-08-26 0 0.950 0.950 0.960 0.920 0.950 220,000 205,580 0.9345 0.950 0.950 0.960 0.920 0.950 220,000 0.9345 -1.04%
1998-08-25 0 0.960 0.950 0.960 0.950 0.960 170,000 162,200 0.9541 0.960 0.950 0.960 0.950 0.960 170,000 0.9541 1.05%
1998-08-24 0 0.950 0.930 0.960 0.930 0.950 640,000 602,460 0.9413 0.950 0.930 0.960 0.930 0.950 640,000 0.9413 0.00%
1998-08-21 0 0.950 0.950 0.970 0.950 0.970 88,000 84,500 0.9602 0.950 0.950 0.970 0.950 0.970 88,000 0.9602 -2.06%
1998-08-20 0 0.970 0.950 0.970 0.970 1.000 380,000 371,480 0.9776 0.970 0.950 0.970 0.970 1.000 380,000 0.9776 4.30%
1998-08-19 0 0.930 0.920 0.940 0.930 0.940 612,000 570,660 0.9325 0.930 0.920 0.940 0.930 0.940 612,000 0.9325 0.00%
1998-08-18 0 0.930 0.930 0.940 0.920 0.940 511,000 473,310 0.9262 0.930 0.930 0.940 0.920 0.940 511,000 0.9262 0.00%
1998-08-14 0 0.930 0.930 0.960 0.930 0.960 446,000 419,960 0.9416 0.930 0.930 0.960 0.930 0.960 446,000 0.9416 1.09%
1998-08-13 0 0.920 0.920 0.930 0.910 0.930 126,000 115,740 0.9186 0.920 0.920 0.930 0.910 0.930 126,000 0.9186 -1.08%
1998-08-12 0 0.930 0.930 0.940 0.910 0.950 376,000 350,520 0.9322 0.930 0.930 0.940 0.910 0.950 376,000 0.9322 0.00%
1998-08-11 0 0.930 0.930 0.950 0.930 0.960 258,000 240,880 0.9336 0.930 0.930 0.950 0.930 0.960 258,000 0.9336 0.00%
1998-08-10 0 0.930 0.930 0.960 0.920 0.940 102,000 95,020 0.9316 0.930 0.930 0.960 0.920 0.940 102,000 0.9316 -1.06%
1998-08-07 0 0.940 0.940 0.950 0.910 0.960 544,000 510,620 0.9386 0.940 0.940 0.950 0.910 0.960 544,000 0.9386 -1.05%
1998-08-06 0 0.950 0.950 0.990 0.950 0.950 320,000 304,000 0.9500 0.950 0.950 0.990 0.950 0.950 320,000 0.9500 0.00%
1998-08-05 0 0.950 0.950 0.970 0.940 0.970 78,000 74,520 0.9554 0.950 0.950 0.970 0.940 0.970 78,000 0.9554 0.00%
1998-08-04 0 0.950 0.950 0.970 0.940 0.970 261,028 247,734 0.9491 0.950 0.950 0.970 0.940 0.970 261,028 0.9491 -2.06%
1998-08-03 0 0.970 0.970 - 0.950 0.980 366,000 354,680 0.9691 0.970 0.970 - 0.950 0.980 366,000 0.9691 -2.02%
1998-07-31 0 0.990 0.990 1.020 0.980 1.040 154,000 154,100 1.0006 0.990 0.990 1.020 0.980 1.040 154,000 1.0006 1.02%
1998-07-30 0 0.980 0.980 1.000 0.960 0.960 34,000 32,920 0.9682 0.980 0.980 1.000 0.960 0.960 34,000 0.9682 -2.00%
1998-07-29 0 1.000 0.990 1.040 0.990 1.000 242,000 241,700 0.9988 1.000 0.990 1.040 0.990 1.000 242,000 0.9988 1.01%
1998-07-28 0 0.990 0.990 1.000 0.980 1.000 136,000 135,140 0.9937 0.990 0.990 1.000 0.980 1.000 136,000 0.9937 -1.00%
1998-07-27 0 1.000 1.000 1.030 0.980 1.000 116,000 115,600 0.9966 1.000 1.000 1.030 0.980 1.000 116,000 0.9966 0.00%
1998-07-24 0 1.000 0.990 1.020 0.960 1.020 44,000 43,440 0.9873 1.000 0.990 1.020 0.960 1.020 44,000 0.9873 0.00%
1998-07-23 0 1.000 1.000 1.020 1.000 1.060 148,000 150,760 1.0186 1.000 1.000 1.020 1.000 1.060 148,000 1.0186 -1.96%
1998-07-22 0 1.020 1.020 1.030 1.020 1.030 108,000 110,520 1.0233 1.020 1.020 1.030 1.020 1.030 108,000 1.0233 -0.97%
1998-07-21 0 1.030 1.030 1.050 1.020 1.050 152,000 156,880 1.0321 1.030 1.030 1.050 1.020 1.050 152,000 1.0321 0.98%
1998-07-20 0 1.020 1.020 1.030 1.020 1.020 28,000 28,560 1.0200 1.020 1.020 1.030 1.020 1.020 28,000 1.0200 0.00%
1998-07-17 0 1.020 1.020 1.030 1.020 1.040 294,000 300,580 1.0224 1.020 1.020 1.030 1.020 1.040 294,000 1.0224 -0.97%
1998-07-16 0 1.030 1.020 1.040 1.010 1.030 126,000 128,480 1.0197 1.030 1.020 1.040 1.010 1.030 126,000 1.0197 0.98%
1998-07-15 0 1.020 1.020 1.030 1.020 1.050 250,000 258,120 1.0325 1.020 1.020 1.030 1.020 1.050 250,000 1.0325 -1.92%
1998-07-14 0 1.040 1.030 1.050 1.030 1.070 84,000 87,620 1.0431 1.040 1.030 1.050 1.030 1.070 84,000 1.0431 0.97%
1998-07-13 0 1.030 1.020 1.050 1.030 1.030 150,000 154,500 1.0300 1.030 1.020 1.050 1.030 1.030 150,000 1.0300 0.00%
1998-07-10 0 1.030 1.030 - 1.020 1.030 356,000 366,120 1.0284 1.030 1.030 - 1.020 1.030 356,000 1.0284 0.00%
1998-07-09 0 1.030 1.030 1.050 1.030 1.060 88,000 91,440 1.0391 1.030 1.030 1.050 1.030 1.060 88,000 1.0391 -1.90%
1998-07-08 0 1.050 1.050 1.060 1.050 1.070 214,000 226,160 1.0568 1.050 1.050 1.060 1.050 1.070 214,000 1.0568 0.96%
1998-07-07 0 1.040 1.030 1.040 1.030 1.050 188,000 195,900 1.0420 1.040 1.030 1.040 1.030 1.050 188,000 1.0420 0.00%
1998-07-06 0 1.040 1.030 1.050 1.040 1.050 183,300 191,335 1.0438 1.040 1.030 1.050 1.040 1.050 183,300 1.0438 0.00%
1998-07-03 0 1.040 1.030 1.040 1.030 1.050 154,000 160,360 1.0413 1.040 1.030 1.040 1.030 1.050 154,000 1.0413 -0.95%
1998-07-02 0 1.050 1.050 1.060 1.050 1.070 402,000 424,120 1.0550 1.050 1.050 1.060 1.050 1.070 402,000 1.0550 1.94%
1998-06-30 0 1.030 1.030 1.040 1.020 1.030 264,000 270,420 1.0243 1.030 1.030 1.040 1.020 1.030 264,000 1.0243 0.00%
1998-06-29 0 1.030 1.030 1.050 1.030 1.050 578,000 600,440 1.0388 1.030 1.030 1.050 1.030 1.050 578,000 1.0388 -0.96%
1998-06-26 0 1.040 1.040 1.050 1.040 1.060 1,037,000 1,090,768 1.0518 1.040 1.040 1.050 1.040 1.060 1,037,000 1.0518 -2.80%
1998-06-25 0 1.070 1.060 1.080 1.060 1.110 712,000 771,040 1.0829 1.070 1.060 1.080 1.060 1.110 712,000 1.0829 0.94%
1998-06-24 0 1.060 1.050 1.070 1.060 1.080 498,000 531,440 1.0671 1.060 1.050 1.070 1.060 1.080 498,000 1.0671 -1.85%
1998-06-23 0 1.080 1.050 1.120 1.080 1.140 1,091,000 1,224,790 1.1226 1.080 1.050 1.120 1.080 1.140 1,091,000 1.1226 0.93%
1998-06-22 0 1.070 1.050 1.090 1.050 1.170 867,000 979,150 1.1294 1.070 1.050 1.090 1.050 1.170 867,000 1.1294 -8.55%
1998-06-19 0 1.170 1.150 1.170 1.130 1.170 782,000 898,420 1.1489 1.170 1.150 1.170 1.130 1.170 782,000 1.1489 1.74%
1998-06-18 0 1.150 1.130 1.200 1.150 1.220 1,866,410 2,233,511 1.1967 1.150 1.130 1.200 1.150 1.220 1,866,410 1.1967 6.48%
1998-06-17 0 1.080 1.080 1.100 1.070 1.100 550,000 600,120 1.0911 1.080 1.080 1.100 1.070 1.100 550,000 1.0911 4.35%
1998-06-16 0 1.060 1.050 1.060 1.020 1.060 618,000 647,840 1.0483 1.035 1.025 1.035 0.996 1.035 632,928 1.0236 3.92%
1998-06-15 0 1.020 1.020 1.040 1.020 1.040 366,000 375,820 1.0268 0.996 0.996 1.015 0.996 1.015 374,841 1.0026 -1.92%
1998-06-12 0 1.040 1.030 1.050 1.000 1.080 2,340,000 2,455,800 1.0495 1.015 1.006 1.025 0.976 1.055 2,396,522 1.0247 0.97%
1998-06-11 0 1.030 1.030 1.050 0.980 1.090 3,772,000 3,924,080 1.0403 1.006 1.006 1.025 0.957 1.064 3,863,111 1.0158 -8.04%
1998-06-10 0 1.120 1.110 1.120 1.120 1.260 1,646,000 1,927,920 1.1713 1.094 1.084 1.094 1.094 1.230 1,685,758 1.1437 -13.85%
1998-06-09 0 1.300 1.260 1.340 1.300 1.450 66,000 89,780 1.3603 1.269 1.230 1.308 1.269 1.416 67,594 1.3282 -10.34%
1998-06-08 0 1.450 1.450 1.490 1.450 1.500 266,000 392,680 1.4762 1.416 1.416 1.455 1.416 1.465 272,425 1.4414 -3.33%
1998-06-05 0 1.500 1.490 1.540 1.470 1.500 1,448,000 2,168,060 1.4973 1.465 1.455 1.504 1.435 1.465 1,482,976 1.4620 0.67%
1998-06-04 0 1.490 1.490 1.500 1.490 1.580 1,128,000 1,701,420 1.5084 1.455 1.455 1.465 1.455 1.543 1,155,246 1.4728 -6.29%
1998-06-03 0 1.590 1.590 1.600 1.590 1.600 284,000 452,720 1.5941 1.553 1.553 1.562 1.553 1.562 290,860 1.5565 0.00%
1998-06-02 0 1.590 1.590 1.600 1.570 1.600 398,000 632,720 1.5897 1.553 1.553 1.562 1.533 1.562 407,614 1.5523 0.00%
1998-06-01 0 1.590 1.590 1.600 1.590 1.630 624,000 1,003,920 1.6088 1.553 1.553 1.562 1.553 1.592 639,072 1.5709 -1.85%
1998-05-29 0 1.620 1.610 1.630 1.610 1.630 375,000 605,670 1.6151 1.582 1.572 1.592 1.572 1.592 384,058 1.5770 -0.61%
1998-05-28 0 1.630 1.630 1.640 1.630 1.660 314,000 517,080 1.6468 1.592 1.592 1.601 1.592 1.621 321,585 1.6079 -1.81%
1998-05-27 0 1.660 1.650 1.670 1.650 1.670 476,000 787,600 1.6546 1.621 1.611 1.631 1.611 1.631 487,498 1.6156 -0.60%
1998-05-26 0 1.670 1.670 1.710 1.670 1.670 220,000 367,400 1.6700 1.631 1.631 1.670 1.631 1.631 225,314 1.6306 -1.18%
1998-05-25 0 1.690 1.690 1.720 1.690 1.710 398,000 676,020 1.6985 1.650 1.650 1.679 1.650 1.670 407,614 1.6585 -2.87%
1998-05-22 0 1.740 1.730 1.750 1.720 1.740 230,000 398,160 1.7311 1.699 1.689 1.709 1.679 1.699 235,556 1.6903 0.00%
1998-05-21 0 1.740 1.730 1.740 1.730 1.800 272,000 479,920 1.7644 1.699 1.689 1.699 1.689 1.758 278,570 1.7228 -1.14%
1998-05-20 0 1.760 1.740 1.760 1.650 1.760 264,000 453,160 1.7165 1.718 1.699 1.718 1.611 1.718 270,377 1.6760 4.14%
1998-05-19 0 1.690 1.680 1.710 1.680 1.730 432,000 737,660 1.7075 1.650 1.640 1.670 1.640 1.689 442,435 1.6673 -1.17%
1998-05-18 0 1.710 1.710 1.730 1.710 1.750 370,000 639,100 1.7273 1.670 1.670 1.689 1.670 1.709 378,937 1.6866 -2.29%
1998-05-15 0 1.750 1.730 1.750 1.710 1.750 566,000 979,100 1.7299 1.709 1.689 1.709 1.670 1.709 579,671 1.6891 -0.57%
1998-05-14 0 1.760 1.750 1.760 1.750 1.800 326,000 580,760 1.7815 1.718 1.709 1.718 1.709 1.758 333,874 1.7395 -1.68%
1998-05-13 0 1.790 1.720 1.790 1.760 1.790 312,000 554,540 1.7774 1.748 1.679 1.748 1.718 1.748 319,536 1.7355 -0.56%
1998-05-12 0 1.800 1.800 1.810 1.800 1.810 294,000 529,780 1.8020 1.758 1.758 1.767 1.758 1.767 301,101 1.7595 -1.10%
1998-05-11 0 1.820 1.800 1.830 1.790 1.820 224,000 403,860 1.8029 1.777 1.758 1.787 1.748 1.777 229,411 1.7604 1.68%
1998-05-08 0 1.790 1.790 1.800 1.770 1.800 682,000 1,213,020 1.7786 1.748 1.748 1.758 1.728 1.758 698,473 1.7367 0.56%
1998-05-07 0 1.780 1.780 1.810 1.700 1.770 294,000 514,740 1.7508 1.738 1.738 1.767 1.660 1.728 301,101 1.7095 3.49%
1998-05-06 0 1.720 1.720 - 1.700 1.730 358,000 613,980 1.7150 1.679 1.679 - 1.660 1.689 366,647 1.6746 -0.58%
1998-05-05 0 1.730 1.730 1.780 1.730 1.790 264,000 464,000 1.7576 1.689 1.689 1.738 1.689 1.748 270,377 1.7161 -2.81%
1998-05-04 0 1.780 1.780 1.790 1.780 1.800 290,000 517,920 1.7859 1.738 1.738 1.748 1.738 1.758 297,005 1.7438 -1.11%
1998-05-01 0 1.800 1.800 1.810 1.800 1.830 206,000 372,220 1.8069 1.758 1.758 1.767 1.758 1.787 210,976 1.7643 2.27%
1998-04-30 0 1.760 1.760 1.800 1.760 1.810 828,000 1,468,160 1.7731 1.718 1.718 1.758 1.718 1.767 848,000 1.7313 -4.86%
1998-04-29 0 1.850 1.850 1.860 1.790 1.850 200,000 363,100 1.8155 1.806 1.806 1.816 1.748 1.806 204,831 1.7727 1.65%
1998-04-28 0 1.820 1.810 1.840 1.820 1.860 510,000 933,800 1.8310 1.777 1.767 1.797 1.777 1.816 522,319 1.7878 -2.15%
1998-04-27 0 1.860 1.860 1.900 1.850 1.900 170,000 317,040 1.8649 1.816 1.816 1.855 1.806 1.855 174,106 1.8210 -2.62%
1998-04-24 0 1.910 1.900 1.930 1.870 1.930 142,000 270,900 1.9077 1.865 1.855 1.884 1.826 1.884 145,430 1.8628 1.60%
1998-04-23 0 1.880 1.880 1.900 1.880 1.910 226,000 427,460 1.8914 1.836 1.836 1.855 1.836 1.865 231,459 1.8468 -1.57%
1998-04-22 0 1.910 1.910 1.940 1.900 1.910 292,000 557,600 1.9096 1.865 1.865 1.894 1.855 1.865 299,053 1.8646 -1.55%
1998-04-21 0 1.940 1.940 1.950 1.890 1.940 328,000 634,220 1.9336 1.894 1.894 1.904 1.845 1.894 335,923 1.8880 1.57%
1998-04-20 0 1.910 1.910 1.940 1.910 1.930 282,000 540,840 1.9179 1.865 1.865 1.894 1.865 1.884 288,812 1.8726 0.00%
1998-04-17 0 1.910 1.900 1.920 1.850 1.910 444,000 837,600 1.8865 1.865 1.855 1.875 1.806 1.865 454,725 1.8420 -1.04%
1998-04-16 0 1.930 1.890 1.950 1.890 1.950 562,000 1,073,220 1.9096 1.884 1.845 1.904 1.845 1.904 575,575 1.8646 -1.53%
1998-04-15 0 1.960 1.960 1.970 1.950 1.970 262,000 514,360 1.9632 1.914 1.914 1.924 1.904 1.924 268,329 1.9169 -0.51%
1998-04-14 0 1.970 1.970 1.980 1.960 2.000 672,000 1,328,740 1.9773 1.924 1.924 1.933 1.914 1.953 688,232 1.9307 -1.50%
1998-04-09 0 2.000 2.000 2.025 1.990 2.000 202,000 403,900 1.9995 1.953 1.953 1.977 1.943 1.953 206,879 1.9523 0.00%
1998-04-08 0 2.000 2.075 2.100 1.970 2.075 232,000 469,650 2.0244 1.953 2.026 2.050 1.924 2.026 237,604 1.9766 0.50%
1998-04-07 0 1.990 1.990 2.000 1.970 2.000 336,000 668,680 1.9901 1.943 1.943 1.953 1.924 1.953 344,116 1.9432 -0.50%
1998-04-03 0 2.000 2.000 2.025 1.980 2.050 774,000 1,548,460 2.0006 1.953 1.953 1.977 1.933 2.002 792,696 1.9534 0.00%
1998-04-02 0 2.000 2.000 2.025 2.000 2.075 1,526,000 3,076,250 2.0159 1.953 1.953 1.977 1.953 2.026 1,562,860 1.9683 -4.76%
1998-04-01 0 2.100 2.075 2.100 2.050 2.125 2,801,370 5,878,040 2.0983 2.050 2.026 2.050 2.002 2.075 2,869,036 2.0488 -12.50%
1998-03-31 0 2.400 2.400 2.425 2.375 2.425 1,464,000 3,515,900 2.4016 2.343 2.343 2.368 2.319 2.368 1,499,362 2.3449 -1.03%
1998-03-30 0 2.425 2.400 2.425 2.375 2.425 648,000 1,554,300 2.3986 2.368 2.343 2.368 2.319 2.368 663,652 2.3420 2.11%
1998-03-27 0 2.375 2.375 2.400 2.375 2.400 790,000 1,882,850 2.3834 2.319 2.319 2.343 2.319 2.343 809,082 2.3271 0.00%
1998-03-26 0 2.375 2.350 2.375 2.350 2.375 578,000 1,371,250 2.3724 2.319 2.295 2.319 2.295 2.319 591,961 2.3165 0.00%
1998-03-25 0 2.375 2.350 2.375 2.350 2.425 812,000 1,930,200 2.3771 2.319 2.295 2.319 2.295 2.368 831,614 2.3210 0.00%
1998-03-24 0 2.375 2.350 2.400 2.375 2.425 388,000 930,050 2.3970 2.319 2.295 2.343 2.319 2.368 397,372 2.3405 0.00%
1998-03-23 0 2.375 2.350 2.400 2.350 2.375 304,000 719,800 2.3678 2.319 2.295 2.343 2.295 2.319 311,343 2.3119 0.00%
1998-03-20 0 2.375 2.375 2.400 2.350 2.425 460,000 1,097,200 2.3852 2.319 2.319 2.343 2.295 2.368 471,111 2.3290 -1.04%
1998-03-19 0 2.400 2.375 2.400 2.375 2.400 674,000 1,616,300 2.3981 2.343 2.319 2.343 2.319 2.343 690,280 2.3415 3.23%
1998-03-18 0 2.325 2.300 2.325 2.275 2.350 370,000 854,400 2.3092 2.270 2.246 2.270 2.221 2.295 378,937 2.2547 0.00%
1998-03-17 0 2.325 2.325 2.350 2.300 2.475 1,222,000 2,927,900 2.3960 2.270 2.270 2.295 2.246 2.417 1,251,517 2.3395 -6.06%
1998-03-16 0 2.475 2.425 2.475 2.425 2.525 2,374,000 5,878,700 2.4763 2.417 2.368 2.417 2.368 2.465 2,431,343 2.4179 2.06%
1998-03-13 0 2.425 2.400 2.450 2.275 2.525 4,863,000 11,694,100 2.4047 2.368 2.343 2.392 2.221 2.465 4,980,464 2.3480 6.59%
1998-03-12 0 2.275 2.250 2.275 2.225 2.300 572,000 1,294,200 2.2626 2.221 2.197 2.221 2.173 2.246 585,816 2.2092 0.00%
1998-03-11 0 2.275 2.250 2.275 2.275 2.350 1,304,000 2,988,150 2.2915 2.221 2.197 2.221 2.221 2.295 1,335,498 2.2375 2.25%
1998-03-10 0 2.225 2.225 2.250 2.200 2.250 574,000 1,278,550 2.2274 2.173 2.173 2.197 2.148 2.197 587,865 2.1749 0.00%
1998-03-09 0 2.225 2.200 2.225 2.100 2.225 416,282 910,364 2.1869 2.173 2.148 2.173 2.050 2.173 426,337 2.1353 3.49%
1998-03-06 0 2.150 2.125 2.150 2.000 2.150 772,000 1,639,000 2.1231 2.099 2.075 2.099 1.953 2.099 790,647 2.0730 0.00%
1998-03-05 0 2.150 2.150 2.175 2.150 2.250 926,000 2,008,950 2.1695 2.099 2.099 2.124 2.099 2.197 948,367 2.1183 -2.27%
1998-03-04 0 2.200 2.200 2.225 2.200 2.250 1,044,000 2,305,950 2.2088 2.148 2.148 2.173 2.148 2.197 1,069,217 2.1567 0.00%
1998-03-03 0 2.200 2.200 2.225 2.200 2.250 664,000 1,468,600 2.2117 2.148 2.148 2.173 2.148 2.197 680,039 2.1596 0.00%
1998-03-02 0 2.200 2.200 2.225 2.150 2.250 2,300,000 5,057,150 2.1988 2.148 2.148 2.173 2.099 2.197 2,355,556 2.1469 0.00%
1998-02-27 0 2.200 2.200 2.225 2.200 2.300 1,291,002 2,863,504 2.2180 2.148 2.148 2.173 2.148 2.246 1,322,186 2.1657 0.00%
1998-02-26 0 2.200 2.200 2.225 2.200 2.250 1,486,000 3,292,350 2.2156 2.148 2.148 2.173 2.148 2.197 1,521,894 2.1633 0.00%
1998-02-25 0 2.200 2.200 2.225 2.200 2.250 674,000 1,492,750 2.2148 2.148 2.148 2.173 2.148 2.197 690,280 2.1625 -1.12%
1998-02-24 0 2.225 2.200 2.225 2.150 2.225 772,000 1,700,050 2.2021 2.173 2.148 2.173 2.099 2.173 790,647 2.1502 1.14%
1998-02-23 0 2.200 2.200 2.225 2.200 2.400 1,696,800 3,824,270 2.2538 2.148 2.148 2.173 2.148 2.343 1,737,786 2.2007 -1.12%
1998-02-20 0 2.225 2.225 2.275 2.150 2.325 3,390,000 7,597,850 2.2413 2.173 2.173 2.221 2.099 2.270 3,471,884 2.1884 -2.20%
1998-02-19 0 2.275 2.250 2.300 2.250 2.750 6,008,000 14,868,750 2.4748 2.221 2.197 2.246 2.197 2.685 6,153,121 2.4165 -10.78%
1998-02-18 0 2.550 2.550 2.575 2.175 2.725 12,086,187 30,891,949 2.5560 2.490 2.490 2.514 2.124 2.661 12,378,124 2.4957 28.14%
1998-02-17 0 1.990 1.990 2.000 1.940 2.000 268,000 533,540 1.9908 1.943 1.943 1.953 1.894 1.953 274,473 1.9439 2.58%
1998-02-16 0 1.940 1.940 - 1.890 1.940 534,000 1,020,600 1.9112 1.894 1.894 - 1.845 1.894 546,899 1.8662 -0.51%
1998-02-13 0 1.950 1.950 1.980 1.920 1.970 658,000 1,276,100 1.9394 1.904 1.904 1.933 1.875 1.924 673,894 1.8936 -0.51%
1998-02-12 0 1.960 1.950 1.970 1.950 1.970 224,000 437,300 1.9522 1.914 1.904 1.924 1.904 1.924 229,411 1.9062 0.00%
1998-02-11 0 1.960 1.960 1.980 1.960 2.050 916,000 1,832,590 2.0006 1.914 1.914 1.933 1.914 2.002 938,126 1.9535 -1.51%
1998-02-10 0 1.990 1.970 2.000 1.950 2.050 706,000 1,403,940 1.9886 1.943 1.924 1.953 1.904 2.002 723,053 1.9417 -2.93%
1998-02-09 0 2.050 1.990 2.075 1.950 2.100 840,000 1,697,970 2.0214 2.002 1.943 2.026 1.904 2.050 860,290 1.9737 5.13%
1998-02-06 0 1.950 1.960 1.970 1.900 1.990 574,000 1,117,900 1.9476 1.904 1.914 1.924 1.855 1.943 587,865 1.9016 2.63%
1998-02-05 0 1.900 1.900 1.920 1.800 1.930 1,200,000 2,265,600 1.8880 1.855 1.855 1.875 1.758 1.884 1,228,986 1.8435 -2.56%
1998-02-04 0 1.950 1.930 1.950 1.950 2.050 839,000 1,676,670 1.9984 1.904 1.884 1.904 1.904 2.002 859,266 1.9513 -2.50%
1998-02-03 0 2.000 1.970 2.000 1.700 2.100 2,072,000 4,005,660 1.9332 1.953 1.924 1.953 1.660 2.050 2,122,048 1.8876 13.64%
1998-02-02 0 1.760 1.760 1.820 1.600 1.800 774,000 1,312,520 1.6958 1.718 1.718 1.777 1.562 1.758 792,696 1.6558 6.67%
1998-01-27 0 1.650 1.630 1.650 1.640 1.670 380,000 626,220 1.6479 1.611 1.592 1.611 1.601 1.631 389,179 1.6091 1.23%
1998-01-26 0 1.630 1.600 1.630 1.630 1.670 442,000 727,920 1.6469 1.592 1.562 1.592 1.592 1.631 452,676 1.6080 3.16%
1998-01-23 0 1.580 1.580 1.590 1.580 1.630 750,000 1,201,180 1.6016 1.543 1.543 1.553 1.543 1.592 768,116 1.5638 -4.24%
1998-01-22 0 1.650 1.650 1.700 1.650 1.740 736,000 1,242,000 1.6875 1.611 1.611 1.660 1.611 1.699 753,778 1.6477 -6.25%
1998-01-21 0 1.760 1.750 1.760 1.740 1.770 489,000 859,670 1.7580 1.718 1.709 1.718 1.699 1.728 500,812 1.7166 -0.56%
1998-01-20 0 1.770 1.770 1.820 1.760 1.820 384,000 687,700 1.7909 1.728 1.728 1.777 1.718 1.777 393,275 1.7486 -6.35%
1998-01-19 0 1.890 1.880 1.900 1.880 1.900 725,233 1,367,395 1.8855 1.845 1.836 1.855 1.836 1.855 742,751 1.8410 2.16%
1998-01-16 0 1.850 1.840 1.850 1.830 1.890 506,000 936,960 1.8517 1.806 1.797 1.806 1.787 1.845 518,222 1.8080 0.00%
1998-01-15 0 1.850 1.850 1.860 1.790 1.900 500,000 926,960 1.8539 1.806 1.806 1.816 1.748 1.855 512,077 1.8102 -1.07%
1998-01-14 0 1.870 1.870 1.900 1.810 1.910 1,086,000 2,030,680 1.8699 1.826 1.826 1.855 1.767 1.865 1,112,232 1.8258 5.06%
1998-01-13 0 1.780 1.750 1.780 1.650 1.780 1,901,000 3,281,080 1.7260 1.738 1.709 1.738 1.611 1.738 1,946,918 1.6853 4.71%
1998-01-12 0 1.700 1.690 1.700 1.640 1.850 1,182,000 2,011,180 1.7015 1.660 1.650 1.660 1.601 1.806 1,210,551 1.6614 -18.07%
1998-01-09 0 2.075 2.050 2.100 2.050 2.100 364,000 754,600 2.0731 2.026 2.002 2.050 2.002 2.050 372,792 2.0242 -4.60%
1998-01-08 0 2.175 - 2.175 2.150 2.200 1,162,000 2,512,700 2.1624 2.124 - 2.124 2.099 2.148 1,190,068 2.1114 -1.14%
1998-01-07 0 2.200 2.175 2.250 2.175 2.250 966,000 2,134,650 2.2098 2.148 2.124 2.197 2.124 2.197 989,333 2.1577 -4.35%
1998-01-06 0 2.300 2.275 2.300 2.225 2.300 430,000 970,300 2.2565 2.246 2.221 2.246 2.173 2.246 440,386 2.2033 2.22%
1998-01-05 0 2.250 2.250 2.300 2.175 2.300 1,174,000 2,603,250 2.2174 2.197 2.197 2.246 2.124 2.246 1,202,357 2.1651 -2.17%
1998-01-02 0 2.300 2.275 2.300 2.275 2.300 182,000 415,050 2.2805 2.246 2.221 2.246 2.221 2.246 186,396 2.2267 2.22%
1997-12-31 0 2.250 2.275 2.300 2.250 2.275 318,000 719,450 2.2624 2.197 2.221 2.246 2.197 2.221 325,681 2.2091 -2.17%
1997-12-30 0 2.300 2.250 2.300 2.275 2.325 316,000 723,000 2.2880 2.246 2.197 2.246 2.221 2.270 323,633 2.2340 1.10%
1997-12-29 0 2.275 2.250 2.275 2.250 2.300 254,000 577,850 2.2750 2.221 2.197 2.221 2.197 2.246 260,135 2.2213 -1.09%
1997-12-24 0 2.300 2.250 - 2.200 2.300 280,000 632,500 2.2589 2.246 2.197 - 2.148 2.246 286,763 2.2057 2.22%
1997-12-23 0 2.250 2.200 2.300 2.150 2.250 1,236,000 2,690,700 2.1769 2.197 2.148 2.246 2.099 2.197 1,265,855 2.1256 1.12%
1997-12-22 0 2.225 2.225 2.250 2.225 2.250 474,000 1,058,650 2.2334 2.173 2.173 2.197 2.173 2.197 485,449 2.1808 -3.26%
1997-12-19 0 2.300 2.300 2.325 2.250 2.325 1,252,000 2,871,750 2.2937 2.246 2.246 2.270 2.197 2.270 1,282,242 2.2396 -1.08%
1997-12-18 0 2.325 2.325 2.375 2.325 2.375 118,000 274,550 2.3267 2.270 2.270 2.319 2.270 2.319 120,850 2.2718 -2.11%
1997-12-17 0 2.375 2.350 2.375 2.350 2.400 188,000 444,250 2.3630 2.319 2.295 2.319 2.295 2.343 192,541 2.3073 3.26%
1997-12-16 0 2.300 2.300 2.375 2.300 2.350 166,000 389,000 2.3434 2.246 2.246 2.319 2.246 2.295 170,010 2.2881 -2.13%
1997-12-15 0 2.350 2.350 2.400 2.350 2.400 240,000 569,950 2.3748 2.295 2.295 2.343 2.295 2.343 245,797 2.3188 -1.05%
1997-12-12 0 2.375 2.350 2.375 2.350 2.375 268,000 632,750 2.3610 2.319 2.295 2.319 2.295 2.319 274,473 2.3053 -1.04%
1997-12-11 0 2.400 2.375 2.400 2.325 2.425 309,000 739,250 2.3924 2.343 2.319 2.343 2.270 2.368 316,464 2.3360 -2.04%
1997-12-10 0 2.450 2.450 2.475 2.450 2.475 484,000 1,186,150 2.4507 2.392 2.392 2.417 2.392 2.417 495,691 2.3929 0.00%
1997-12-09 0 2.450 2.450 2.500 2.450 2.450 118,000 289,100 2.4500 2.392 2.392 2.441 2.392 2.392 120,850 2.3922 0.00%
1997-12-08 0 2.450 2.425 2.450 2.350 2.500 952,000 2,334,950 2.4527 2.392 2.368 2.392 2.295 2.441 974,995 2.3948 -1.01%
1997-12-05 0 2.475 2.475 2.500 2.425 2.525 458,000 1,131,050 2.4695 2.417 2.417 2.441 2.368 2.465 469,063 2.4113 2.06%
1997-12-04 0 2.425 2.400 2.450 2.400 2.450 652,000 1,592,550 2.4426 2.368 2.343 2.392 2.343 2.392 667,749 2.3850 1.04%
1997-12-03 0 2.400 2.400 2.450 2.400 2.475 306,000 743,200 2.4288 2.343 2.343 2.392 2.343 2.417 313,391 2.3715 -3.03%
1997-12-02 0 2.475 2.475 2.500 2.400 2.550 1,446,000 3,561,400 2.4629 2.417 2.417 2.441 2.343 2.490 1,480,928 2.4048 2.06%
1997-12-01 0 2.425 2.400 2.450 2.400 2.425 732,000 1,759,900 2.4042 2.368 2.343 2.392 2.343 2.368 749,681 2.3475 1.04%
1997-11-28 0 2.400 2.400 2.450 2.375 2.500 394,000 947,850 2.4057 2.343 2.343 2.392 2.319 2.441 403,517 2.3490 0.00%
1997-11-27 0 2.400 2.350 2.400 2.300 2.400 546,000 1,280,500 2.3452 2.343 2.295 2.343 2.246 2.343 559,188 2.2899 1.05%
1997-11-26 0 2.375 2.350 2.375 2.350 2.425 204,000 488,650 2.3953 2.319 2.295 2.319 2.295 2.368 208,928 2.3388 1.06%
1997-11-25 0 2.350 2.350 2.375 2.350 2.400 724,000 1,719,500 2.3750 2.295 2.295 2.319 2.295 2.343 741,488 2.3190 -2.08%
1997-11-24 0 2.400 2.400 2.450 2.350 2.500 346,000 838,800 2.4243 2.343 2.343 2.392 2.295 2.441 354,357 2.3671 0.00%
1997-11-21 0 2.400 2.375 2.400 2.375 2.500 338,000 805,450 2.3830 2.343 2.319 2.343 2.319 2.441 346,164 2.3268 -2.04%
1997-11-20 0 2.450 2.400 2.450 2.400 2.450 64,000 155,650 2.4320 2.392 2.343 2.392 2.343 2.392 65,546 2.3747 2.08%
1997-11-19 0 2.400 2.400 2.425 2.350 2.450 236,000 559,950 2.3727 2.343 2.343 2.368 2.295 2.392 241,700 2.3167 -2.04%
1997-11-18 0 2.450 2.450 2.475 2.400 2.500 784,000 1,938,600 2.4727 2.392 2.392 2.417 2.343 2.441 802,937 2.4144 -1.01%
1997-11-17 0 2.475 2.450 2.475 2.400 2.550 714,000 1,765,150 2.4722 2.417 2.392 2.417 2.343 2.490 731,246 2.4139 5.32%
1997-11-14 0 2.350 2.350 2.400 2.350 2.450 1,641,673 3,941,131 2.4007 2.295 2.295 2.343 2.295 2.392 1,681,327 2.3441 0.00%
1997-11-13 0 2.350 2.325 2.350 2.200 2.375 648,000 1,457,750 2.2496 2.295 2.270 2.295 2.148 2.319 663,652 2.1966 4.44%
1997-11-12 0 2.250 2.200 2.225 2.200 2.350 1,166,000 2,614,650 2.2424 2.197 2.148 2.173 2.148 2.295 1,194,164 2.1895 -5.26%
1997-11-11 0 2.375 2.350 2.375 2.325 2.425 402,000 959,300 2.3863 2.319 2.295 2.319 2.270 2.368 411,710 2.3300 -2.06%
1997-11-10 0 2.425 2.425 2.450 2.400 2.450 570,000 1,376,550 2.4150 2.368 2.368 2.392 2.343 2.392 583,768 2.3580 -3.00%
1997-11-07 0 2.500 2.450 2.500 2.400 2.500 1,470,000 3,589,700 2.4420 2.441 2.392 2.441 2.343 2.441 1,505,507 2.3844 -1.96%
1997-11-06 0 2.550 2.550 2.600 2.550 2.675 482,000 1,259,100 2.6122 2.490 2.490 2.539 2.490 2.612 493,643 2.5506 -2.86%
1997-11-05 0 2.625 2.600 2.650 2.575 2.650 416,000 1,091,800 2.6245 2.563 2.539 2.588 2.514 2.588 426,048 2.5626 0.00%
1997-11-04 0 2.625 2.625 2.650 2.500 2.850 1,663,000 4,508,300 2.7109 2.563 2.563 2.588 2.441 2.783 1,703,169 2.6470 -2.78%
1997-11-03 0 2.700 2.700 2.725 2.700 2.850 1,642,000 4,593,550 2.7975 2.636 2.636 2.661 2.636 2.783 1,681,662 2.7316 2.86%
1997-10-31 0 2.625 2.625 2.650 2.450 2.675 924,000 2,394,000 2.5909 2.563 2.563 2.588 2.392 2.612 946,319 2.5298 5.00%
1997-10-30 0 2.500 2.450 2.575 2.500 2.625 1,492,000 3,829,800 2.5669 2.441 2.392 2.514 2.441 2.563 1,528,039 2.5064 -3.85%
1997-10-29 0 2.600 2.600 2.650 2.500 2.750 4,973,000 12,797,600 2.5734 2.539 2.539 2.588 2.441 2.685 5,093,121 2.5127 8.33%
1997-10-28 0 2.400 2.400 2.500 2.250 2.600 2,808,000 6,679,900 2.3789 2.343 2.343 2.441 2.197 2.539 2,875,826 2.3228 -8.57%
1997-10-27 0 2.625 2.625 2.650 2.525 2.750 1,532,000 4,072,500 2.6583 2.563 2.563 2.588 2.465 2.685 1,569,005 2.5956 -1.87%
1997-10-24 0 2.675 2.650 2.675 2.150 2.800 3,004,000 7,633,150 2.5410 2.612 2.588 2.612 2.099 2.734 3,076,560 2.4811 18.89%
1997-10-23 0 2.250 2.250 2.300 2.100 2.400 8,908,000 20,072,350 2.2533 2.197 2.197 2.246 2.050 2.343 9,123,169 2.2002 -10.00%
1997-10-22 0 2.500 2.500 2.525 2.450 2.700 4,832,000 12,107,050 2.5056 2.441 2.441 2.465 2.392 2.636 4,948,715 2.4465 -7.41%
1997-10-21 0 2.700 2.700 2.725 2.600 2.800 2,604,000 7,000,050 2.6882 2.636 2.636 2.661 2.539 2.734 2,666,899 2.6248 -3.57%
1997-10-20 0 2.800 2.775 2.800 2.750 2.925 1,934,000 5,448,350 2.8171 2.734 2.710 2.734 2.685 2.856 1,980,715 2.7507 -3.45%
1997-10-17 0 2.900 2.875 2.900 2.825 3.025 4,184,000 12,092,050 2.8901 2.832 2.807 2.832 2.758 2.954 4,285,063 2.8219 -2.52%
1997-10-16 0 2.975 2.950 2.975 2.950 3.075 1,382,000 4,129,750 2.9882 2.905 2.880 2.905 2.880 3.002 1,415,382 2.9178 -0.83%
1997-10-15 0 3.000 3.000 3.100 2.925 3.250 2,410,000 7,405,850 3.0730 2.929 2.929 3.027 2.856 3.173 2,468,213 3.0005 -9.09%
1997-10-14 0 3.300 3.250 3.300 3.250 3.350 988,000 3,233,400 3.2727 3.222 3.173 3.222 3.173 3.271 1,011,865 3.1955 1.54%
1997-10-13 0 3.250 3.225 3.250 3.200 3.400 1,498,000 4,937,000 3.2957 3.173 3.149 3.173 3.125 3.320 1,534,184 3.2180 -5.11%
1997-10-09 0 3.425 3.375 3.425 3.350 3.450 2,078,000 7,040,400 3.3881 3.344 3.295 3.344 3.271 3.369 2,128,193 3.3082 -2.84%
1997-10-08 0 3.525 3.525 3.550 3.500 3.575 496,000 1,757,650 3.5436 3.442 3.442 3.466 3.417 3.491 507,981 3.4601 -2.08%
1997-10-07 0 3.600 3.575 3.600 3.550 3.700 554,000 1,998,350 3.6071 3.515 3.491 3.515 3.466 3.613 567,382 3.5221 -1.64%
1997-10-06 0 3.675 3.550 3.675 3.525 3.700 974,000 3,507,750 3.6014 3.574 3.452 3.574 3.428 3.598 1,001,615 3.5021 4.26%
1997-10-03 0 3.525 3.500 3.525 3.475 3.525 512,000 1,794,950 3.5058 3.428 3.404 3.428 3.379 3.428 526,516 3.4091 -0.70%
1997-09-30 0 3.550 3.525 3.550 3.500 3.550 540,000 1,912,900 3.5424 3.452 3.428 3.452 3.404 3.452 555,310 3.4447 -0.70%
1997-09-29 0 3.575 3.550 3.575 3.500 3.600 406,000 1,455,500 3.5850 3.476 3.452 3.476 3.404 3.501 417,511 3.4861 0.70%
1997-09-26 0 3.550 3.525 3.550 3.525 3.600 806,000 2,884,600 3.5789 3.452 3.428 3.452 3.428 3.501 828,852 3.4802 0.00%
1997-09-25 0 3.550 3.525 3.550 3.450 3.550 1,104,000 3,867,600 3.5033 3.452 3.428 3.452 3.355 3.452 1,135,301 3.4067 2.90%
1997-09-24 0 3.450 3.450 3.475 3.425 3.550 1,332,000 4,670,050 3.5060 3.355 3.355 3.379 3.331 3.452 1,369,765 3.4094 -2.82%
1997-09-23 0 3.550 3.550 3.575 3.550 3.600 832,000 2,963,950 3.5624 3.452 3.452 3.476 3.452 3.501 855,589 3.4642 -0.70%
1997-09-22 0 3.575 3.550 3.575 3.500 3.600 1,138,000 4,067,200 3.5740 3.476 3.452 3.476 3.404 3.501 1,170,265 3.4755 -3.38%
1997-09-19 0 3.700 3.675 3.700 3.650 3.750 1,246,000 4,613,750 3.7028 3.598 3.574 3.598 3.549 3.647 1,281,327 3.6008 0.68%
1997-09-18 0 3.675 3.675 3.700 3.650 3.750 572,000 2,104,350 3.6789 3.574 3.574 3.598 3.549 3.647 588,217 3.5775 -3.29%
1997-09-16 0 3.800 3.775 3.800 3.750 3.825 1,092,000 4,137,600 3.7890 3.695 3.671 3.695 3.647 3.720 1,122,960 3.6845 0.00%
1997-09-15 0 3.800 3.800 3.850 3.775 3.900 2,345,000 8,926,950 3.8068 3.695 3.695 3.744 3.671 3.792 2,411,485 3.7018 0.66%
1997-09-12 0 3.775 3.775 3.800 3.750 3.800 1,188,000 4,484,750 3.7750 3.671 3.671 3.695 3.647 3.695 1,221,682 3.6710 -0.66%
1997-09-11 0 3.800 3.750 3.800 3.700 3.800 1,100,000 4,136,700 3.7606 3.695 3.647 3.695 3.598 3.695 1,131,187 3.6570 -1.30%
1997-09-10 0 3.850 3.825 3.850 3.800 4.000 2,482,000 9,620,400 3.8761 3.744 3.720 3.744 3.695 3.890 2,552,370 3.7692 -1.28%
1997-09-09 0 3.900 3.875 3.925 3.700 4.000 2,930,000 11,290,050 3.8533 3.792 3.768 3.817 3.598 3.890 3,013,071 3.7470 5.41%
1997-09-08 0 3.700 3.675 3.725 3.625 3.800 936,000 3,474,150 3.7117 3.598 3.574 3.622 3.525 3.695 962,537 3.6094 2.07%
1997-09-05 0 3.625 3.600 3.625 3.575 3.700 1,298,000 4,685,550 3.6098 3.525 3.501 3.525 3.476 3.598 1,334,801 3.5103 0.00%
1997-09-04 0 3.625 3.600 3.650 3.525 3.825 1,860,000 6,862,150 3.6893 3.525 3.501 3.549 3.428 3.720 1,912,735 3.5876 -2.68%
1997-09-03 0 3.725 3.725 3.750 3.650 3.800 2,701,000 10,059,800 3.7245 3.622 3.622 3.647 3.549 3.695 2,777,579 3.6218 6.43%
1997-09-02 0 3.500 3.500 3.525 3.200 3.800 4,752,000 16,283,150 3.4266 3.404 3.404 3.428 3.112 3.695 4,886,728 3.3321 -4.76%
1997-09-01 0 3.675 3.625 3.675 3.650 4.000 4,511,000 17,382,750 3.8534 3.574 3.525 3.574 3.549 3.890 4,638,896 3.7472 -6.96%
1997-08-29 0 3.950 3.950 3.975 3.800 3.975 4,321,000 16,869,300 3.9040 3.841 3.841 3.865 3.695 3.865 4,443,509 3.7964 0.00%
1997-08-28 0 3.950 3.900 3.950 3.850 4.075 3,312,000 13,178,950 3.9792 3.841 3.792 3.841 3.744 3.963 3,405,902 3.8694 -0.63%
1997-08-27 0 3.975 3.950 3.975 3.925 4.025 4,456,000 17,675,200 3.9666 3.865 3.841 3.865 3.817 3.914 4,582,336 3.8572 -1.24%
1997-08-26 0 4.025 4.025 4.050 4.025 4.250 5,835,281 23,899,782 4.0957 3.914 3.914 3.938 3.914 4.133 6,000,723 3.9828 -1.23%
1997-08-25 0 4.075 4.075 4.100 3.900 4.150 9,129,741 36,783,366 4.0290 3.963 3.963 3.987 3.792 4.036 9,388,587 3.9179 5.16%
1997-08-22 0 3.875 3.875 3.900 3.725 3.950 2,934,000 11,339,400 3.8648 3.768 3.768 3.792 3.622 3.841 3,017,185 3.7583 4.03%
1997-08-21 0 3.725 3.725 3.800 3.625 3.900 3,182,000 12,105,150 3.8043 3.622 3.622 3.695 3.525 3.792 3,272,216 3.6994 -2.61%
1997-08-20 0 3.825 3.800 3.825 3.800 3.900 3,126,000 12,076,550 3.8633 3.720 3.695 3.720 3.695 3.792 3,214,628 3.7567 2.00%
1997-08-19 0 3.750 3.725 3.750 3.675 3.850 4,020,000 15,098,550 3.7559 3.647 3.622 3.647 3.574 3.744 4,133,975 3.6523 -4.46%
1997-08-15 0 3.925 3.900 3.925 3.875 3.925 6,944,964 27,165,517 3.9115 3.817 3.792 3.817 3.768 3.817 7,141,867 3.8037 0.64%
1997-08-14 0 3.900 3.900 3.925 3.900 3.950 5,485,748 21,512,955 3.9216 3.792 3.792 3.817 3.792 3.841 5,641,280 3.8135 -0.64%
1997-08-13 0 3.925 3.925 3.950 3.900 3.950 13,792,570 54,396,816 3.9439 3.817 3.817 3.841 3.792 3.841 14,183,616 3.8352 -1.26%
1997-08-12 0 3.975 3.975 4.000 3.950 4.050 1,665,056 6,621,414 3.9767 3.865 3.865 3.890 3.841 3.938 1,712,264 3.8671 0.00%
1997-08-11 0 3.975 3.950 3.975 3.925 4.000 2,434,800 9,692,690 3.9809 3.865 3.841 3.865 3.817 3.890 2,503,831 3.8711 -0.63%
1997-08-08 0 4.000 4.000 4.025 3.950 4.025 8,644,000 34,563,550 3.9986 3.890 3.890 3.914 3.841 3.914 8,889,074 3.8883 0.63%
1997-08-07 0 3.975 3.975 4.025 3.975 4.175 4,596,000 18,701,500 4.0691 3.865 3.865 3.914 3.865 4.060 4,726,306 3.9569 -3.05%
1997-08-06 0 4.100 4.075 4.100 4.075 4.200 4,153,000 17,023,200 4.0990 3.987 3.963 3.987 3.963 4.084 4,270,746 3.9860 0.00%
1997-08-05 0 4.100 4.075 4.100 4.000 4.125 3,104,000 12,675,700 4.0837 3.987 3.963 3.987 3.890 4.011 3,192,004 3.9711 1.86%
1997-08-04 0 4.025 4.000 4.025 4.000 4.025 2,114,070 8,480,340 4.0114 3.914 3.890 3.914 3.890 3.914 2,174,008 3.9008 0.00%
1997-08-01 0 4.025 4.025 4.050 4.000 4.100 2,109,527 8,511,350 4.0347 3.914 3.914 3.938 3.890 3.987 2,169,336 3.9235 -1.23%
1997-07-31 0 4.075 4.050 4.075 4.050 4.200 5,018,000 20,612,000 4.1076 3.963 3.938 3.963 3.938 4.084 5,160,270 3.9944 0.62%
1997-07-30 0 4.050 4.050 4.075 4.025 4.100 4,216,000 17,093,100 4.0543 3.938 3.938 3.963 3.914 3.987 4,335,532 3.9426 0.62%
1997-07-29 0 4.025 4.000 4.025 3.950 4.150 12,466,000 50,063,200 4.0160 3.914 3.890 3.914 3.841 4.036 12,819,435 3.9053 1.26%
1997-07-28 0 3.975 3.975 4.000 3.975 4.050 2,910,000 11,638,450 3.9995 3.865 3.865 3.890 3.865 3.938 2,992,504 3.8892 -1.85%
1997-07-25 0 4.050 4.025 4.050 4.025 4.075 2,021,000 8,161,400 4.0383 3.938 3.914 3.938 3.914 3.963 2,078,299 3.9270 -0.61%
1997-07-24 0 4.075 4.075 4.100 4.075 4.150 1,874,000 7,682,450 4.0995 3.963 3.963 3.987 3.963 4.036 1,927,132 3.9865 -0.61%
1997-07-23 0 4.100 4.075 4.100 4.075 4.175 1,502,600 6,157,790 4.0981 3.987 3.963 3.987 3.963 4.060 1,545,202 3.9851 0.61%
1997-07-22 0 4.075 4.050 4.075 4.025 4.150 2,479,000 10,113,650 4.0797 3.963 3.938 3.963 3.914 4.036 2,549,284 3.9673 -1.21%
1997-07-21 0 4.125 4.125 4.150 4.125 4.250 2,525,299 10,493,096 4.1552 4.011 4.011 4.036 4.011 4.133 2,596,896 4.0406 0.00%
1997-07-18 0 4.125 4.125 4.150 4.075 4.175 2,991,000 12,343,850 4.1270 4.011 4.011 4.036 3.963 4.060 3,075,801 4.0132 0.00%
1997-07-17 0 4.125 4.100 4.125 4.075 4.250 2,816,000 11,668,850 4.1438 4.011 3.987 4.011 3.963 4.133 2,895,839 4.0295 -1.20%
1997-07-16 0 4.175 4.175 4.200 4.150 4.350 6,580,000 27,871,000 4.2357 4.060 4.060 4.084 4.036 4.230 6,766,556 4.1189 -2.34%
1997-07-15 0 4.275 4.275 4.300 4.100 4.325 10,567,000 44,583,800 4.2192 4.157 4.157 4.181 3.987 4.206 10,866,595 4.1028 4.27%
1997-07-14 0 4.100 4.100 4.125 4.000 4.150 6,261,140 25,551,303 4.0809 3.987 3.987 4.011 3.890 4.036 6,438,655 3.9684 0.61%
1997-07-11 0 4.075 4.025 4.050 4.025 4.200 8,360,000 34,152,050 4.0852 3.963 3.914 3.938 3.914 4.084 8,597,022 3.9725 0.62%
1997-07-10 0 4.050 4.050 4.100 3.800 4.100 4,801,629 18,914,240 3.9391 3.938 3.938 3.987 3.695 3.987 4,937,765 3.8305 6.58%
1997-07-09 0 3.800 3.800 3.850 3.775 3.900 3,048,000 11,809,325 3.8745 3.695 3.695 3.744 3.671 3.792 3,134,417 3.7676 -2.56%
1997-07-08 0 3.900 3.875 3.900 3.875 3.900 2,228,000 8,671,400 3.8920 3.792 3.768 3.792 3.768 3.792 2,291,168 3.7847 0.00%
1997-07-07 0 3.900 3.875 3.900 3.875 3.950 4,438,000 17,416,650 3.9244 3.792 3.768 3.792 3.768 3.841 4,563,826 3.8162 0.65%
1997-07-04 0 3.875 3.850 3.875 3.850 3.925 4,636,000 17,947,600 3.8714 3.768 3.744 3.768 3.744 3.817 4,767,440 3.7646 -0.64%
1997-07-03 0 3.900 3.875 3.900 3.850 4.000 3,369,000 13,139,400 3.9001 3.792 3.768 3.792 3.744 3.890 3,464,518 3.7926 -0.64%
1997-06-27 0 3.925 3.925 3.950 3.900 4.000 4,046,000 15,904,600 3.9309 3.817 3.817 3.841 3.792 3.890 4,160,712 3.8226 -0.63%
1997-06-26 0 3.950 3.925 3.950 3.950 4.150 3,038,000 12,073,950 3.9743 3.841 3.817 3.841 3.841 4.036 3,124,133 3.8647 -1.25%
1997-06-25 0 4.000 3.975 4.000 3.875 4.000 5,468,000 21,577,600 3.9462 3.890 3.865 3.890 3.768 3.890 5,623,028 3.8374 2.56%
1997-06-24 0 3.900 3.875 3.925 3.850 3.950 5,706,000 22,178,550 3.8869 3.792 3.768 3.817 3.744 3.841 5,867,776 3.7797 -1.89%
1997-06-23 0 3.975 3.950 3.975 3.950 4.100 5,465,000 21,795,650 3.9882 3.865 3.841 3.865 3.841 3.987 5,619,943 3.8783 -2.45%
1997-06-20 0 4.075 4.050 4.075 4.050 4.200 5,000,000 20,549,350 4.1099 3.963 3.938 3.963 3.938 4.084 5,141,760 3.9966 -0.61%
1997-06-19 0 4.100 4.100 4.125 4.100 4.225 6,845,000 28,365,500 4.1440 3.987 3.987 4.011 3.987 4.109 7,039,069 4.0297 -2.96%
1997-06-18 0 4.225 4.200 4.225 4.050 4.275 7,336,112 30,674,348 4.1813 4.109 4.084 4.109 3.938 4.157 7,544,105 4.0660 1.20%
1997-06-17 0 4.175 4.175 4.200 4.125 4.300 12,202,000 51,281,400 4.2027 4.060 4.060 4.084 4.011 4.181 12,547,950 4.0868 -1.76%
1997-06-16 0 4.250 4.225 4.250 3.875 4.275 17,139,075 70,234,689 4.0979 4.133 4.109 4.133 3.768 4.157 17,625,001 3.9849 11.11%
1997-06-13 0 3.825 3.825 3.850 3.700 3.850 8,261,000 31,280,275 3.7865 3.720 3.720 3.744 3.598 3.744 8,495,215 3.6821 3.38%
1997-06-12 0 3.700 3.675 3.700 3.625 3.850 12,297,000 46,298,450 3.7650 3.598 3.574 3.598 3.525 3.744 12,645,644 3.6612 2.07%
1997-06-11 0 3.625 3.625 3.650 3.450 3.650 3,980,233 14,257,454 3.5821 3.525 3.525 3.549 3.355 3.549 4,093,080 3.4833 0.00%
1997-06-10 0 3.625 3.625 3.650 3.600 3.750 3,397,834 12,432,186 3.6589 3.525 3.525 3.549 3.501 3.647 3,494,169 3.5580 -0.68%
1997-06-06 0 3.650 - 3.600 3.600 3.800 4,273,000 15,948,600 3.7324 3.549 - 3.501 3.501 3.695 4,394,148 3.6295 -2.67%
1997-06-05 0 3.750 3.725 3.750 3.700 3.800 3,912,000 14,726,650 3.7645 3.647 3.622 3.647 3.598 3.695 4,022,913 3.6607 -0.66%
1997-06-04 0 3.775 3.750 3.775 3.650 3.800 8,724,000 32,600,600 3.7369 3.671 3.647 3.671 3.549 3.695 8,971,342 3.6339 2.72%
1997-06-03 0 3.675 3.650 3.675 3.625 3.700 3,640,000 13,336,100 3.6638 3.574 3.549 3.574 3.525 3.598 3,743,201 3.5628 0.00%
1997-06-02 0 3.675 3.650 3.675 3.625 3.725 5,808,000 21,403,200 3.6851 3.574 3.549 3.574 3.525 3.622 5,972,668 3.5835 2.08%
1997-05-30 0 3.600 3.575 3.600 3.575 3.650 2,489,741 8,979,256 3.6065 3.501 3.476 3.501 3.476 3.549 2,560,330 3.5071 0.00%
1997-05-29 0 3.600 3.575 3.600 3.550 3.625 1,576,000 5,646,350 3.5827 3.501 3.476 3.501 3.452 3.525 1,620,683 3.4839 -0.69%
1997-05-28 0 3.625 3.600 3.625 3.550 3.700 3,338,000 12,060,500 3.6131 3.525 3.501 3.525 3.452 3.598 3,432,639 3.5135 0.69%
1997-05-27 0 3.600 3.575 3.600 3.575 3.750 2,241,748 8,086,431 3.6072 3.501 3.476 3.501 3.476 3.647 2,305,306 3.5077 -2.04%
1997-05-26 0 3.675 3.650 3.675 3.650 3.750 3,505,000 12,988,550 3.7057 3.574 3.549 3.574 3.549 3.647 3,604,374 3.6036 2.08%
1997-05-23 0 3.600 3.600 3.625 3.425 3.675 3,825,400 13,664,060 3.5719 3.501 3.501 3.525 3.331 3.574 3,933,858 3.4735 3.60%
1997-05-22 0 3.475 3.475 3.500 3.475 3.525 2,474,000 8,664,850 3.5024 3.379 3.379 3.404 3.379 3.428 2,544,143 3.4058 -0.71%
1997-05-21 0 3.500 3.475 3.500 3.475 3.600 2,608,000 9,179,200 3.5196 3.404 3.379 3.404 3.379 3.501 2,681,942 3.4226 -1.41%
1997-05-20 0 3.550 3.550 3.575 3.550 3.600 1,654,000 5,902,750 3.5688 3.452 3.452 3.476 3.452 3.501 1,700,894 3.4704 0.00%
1997-05-19 0 3.550 3.525 3.550 3.500 3.600 1,412,000 5,000,900 3.5417 3.452 3.428 3.452 3.404 3.501 1,452,033 3.4441 -0.70%
1997-05-16 0 3.575 3.550 3.575 3.550 3.600 2,002,000 7,161,750 3.5773 3.476 3.452 3.476 3.452 3.501 2,058,761 3.4787 0.00%
1997-05-15 0 3.575 3.525 3.575 3.550 3.650 2,692,000 9,678,550 3.5953 3.476 3.428 3.476 3.452 3.549 2,768,323 3.4962 -2.05%
1997-05-14 0 3.650 3.650 3.675 3.550 3.725 3,008,000 10,956,250 3.6424 3.549 3.549 3.574 3.452 3.622 3,093,283 3.5419 2.82%
1997-05-13 0 3.550 3.550 3.575 3.525 3.650 4,276,527 15,256,018 3.5674 3.452 3.452 3.476 3.428 3.549 4,397,775 3.4690 -2.07%
1997-05-12 0 3.625 3.600 3.625 3.600 3.750 3,709,000 13,544,650 3.6518 3.525 3.501 3.525 3.501 3.647 3,814,157 3.5512 -2.03%
1997-05-09 0 3.700 3.700 3.725 3.700 3.750 3,306,000 12,296,500 3.7194 3.598 3.598 3.622 3.598 3.647 3,399,732 3.6169 0.00%
1997-05-08 0 3.700 3.700 3.725 3.700 3.750 4,414,000 16,396,150 3.7146 3.598 3.598 3.622 3.598 3.647 4,539,145 3.6122 -1.33%
1997-05-07 0 3.750 3.725 3.750 3.675 3.850 4,438,741 16,649,242 3.7509 3.647 3.622 3.647 3.574 3.744 4,564,588 3.6475 -2.60%
1997-05-06 0 3.850 3.850 3.875 3.750 3.900 4,565,000 17,426,300 3.8174 3.744 3.744 3.768 3.647 3.792 4,694,427 3.7121 0.00%
1997-05-05 0 3.850 3.825 3.850 3.825 3.900 4,131,223 15,913,075 3.8519 3.744 3.720 3.744 3.720 3.792 4,248,351 3.7457 1.32%
1997-05-02 0 3.800 3.775 3.800 3.775 3.900 5,017,000 19,258,000 3.8385 3.695 3.671 3.695 3.671 3.792 5,159,242 3.7327 0.00%
1997-05-01 0 3.800 3.800 3.825 3.725 3.825 4,244,000 16,000,350 3.7701 3.695 3.695 3.720 3.622 3.720 4,364,326 3.6662 0.66%
1997-04-30 0 3.775 3.750 3.775 3.725 3.850 4,680,000 17,658,900 3.7733 3.671 3.647 3.671 3.622 3.744 4,812,687 3.6692 2.03%
1997-04-29 0 3.700 3.675 3.700 3.625 3.800 5,922,000 21,932,700 3.7036 3.598 3.574 3.598 3.525 3.695 6,089,900 3.6015 0.68%
1997-04-28 0 3.675 3.650 3.675 3.600 3.975 12,485,370 47,259,782 3.7852 3.574 3.549 3.574 3.501 3.865 12,839,355 3.6809 -7.55%
1997-04-25 0 3.975 3.950 3.975 3.825 3.975 13,730,800 53,958,490 3.9297 3.865 3.841 3.865 3.720 3.865 14,120,095 3.8214 4.61%
1997-04-24 0 3.800 3.800 3.825 3.525 3.850 14,529,500 54,075,300 3.7218 3.695 3.695 3.720 3.428 3.744 14,941,440 3.6191 7.80%
1997-04-23 0 3.525 3.525 3.550 3.525 3.575 6,093,000 21,596,375 3.5445 3.428 3.428 3.452 3.428 3.476 6,265,748 3.4467 0.00%
1997-04-22 0 3.525 3.500 3.525 3.450 3.550 8,980,000 31,367,850 3.4931 3.428 3.404 3.428 3.355 3.452 9,234,600 3.3968 2.92%
1997-04-21 0 3.425 3.425 3.450 3.400 3.475 6,331,000 21,762,275 3.4374 3.331 3.331 3.355 3.306 3.379 6,510,496 3.3426 1.48%
1997-04-18 0 3.375 3.375 3.400 3.250 3.400 3,515,000 11,602,750 3.3009 3.282 3.282 3.306 3.160 3.306 3,614,657 3.2099 3.05%
1997-04-17 0 3.275 3.250 3.275 3.250 3.350 1,894,000 6,217,750 3.2829 3.185 3.160 3.185 3.160 3.258 1,947,699 3.1924 -1.50%
1997-04-16 0 3.325 3.300 3.325 3.300 3.350 2,600,000 8,642,300 3.3240 3.233 3.209 3.233 3.209 3.258 2,673,715 3.2323 0.76%
1997-04-15 0 3.300 3.275 3.300 3.275 3.325 3,596,000 11,850,200 3.2954 3.209 3.185 3.209 3.185 3.233 3,697,954 3.2045 1.54%
1997-04-14 0 3.250 3.250 3.275 3.225 3.300 4,390,000 14,364,050 3.2720 3.160 3.160 3.185 3.136 3.209 4,514,465 3.1818 -1.52%
1997-04-11 0 3.300 3.275 3.300 3.250 3.300 6,555,306 21,508,829 3.2811 3.209 3.185 3.209 3.160 3.209 6,741,162 3.1907 2.33%
1997-04-10 0 3.225 3.200 3.225 3.175 3.250 3,710,028 11,936,485 3.2174 3.136 3.112 3.136 3.087 3.160 3,815,215 3.1287 0.78%
1997-04-09 0 3.200 3.175 3.200 3.150 3.200 3,188,000 10,123,750 3.1756 3.112 3.087 3.112 3.063 3.112 3,278,386 3.0880 2.40%
1997-04-08 0 3.125 3.125 3.150 3.050 3.150 2,290,000 7,154,900 3.1244 3.039 3.039 3.063 2.966 3.063 2,354,926 3.0383 0.81%
1997-04-07 0 3.100 3.075 3.100 3.075 3.125 2,136,000 6,615,800 3.0973 3.015 2.990 3.015 2.990 3.039 2,196,560 3.0119 0.81%
1997-04-04 0 3.075 3.050 3.075 3.050 3.075 1,278,000 3,924,550 3.0709 2.990 2.966 2.990 2.966 2.990 1,314,234 2.9862 0.00%
1997-04-03 0 3.075 3.050 3.075 3.025 3.100 2,952,000 9,033,700 3.0602 2.990 2.966 2.990 2.942 3.015 3,035,695 2.9758 0.82%
1997-04-02 0 3.050 3.050 3.100 3.050 3.100 2,992,000 9,201,900 3.0755 2.966 2.966 3.015 2.966 3.015 3,076,829 2.9907 0.00%
1997-04-01 0 3.050 3.025 3.050 2.950 3.075 3,937,000 11,941,550 3.0332 2.966 2.942 2.966 2.869 2.990 4,048,622 2.9495 -2.40%
1997-03-27 0 3.125 3.100 3.125 3.025 3.175 4,131,900 12,889,555 3.1195 3.039 3.015 3.039 2.942 3.087 4,249,047 3.0335 1.63%
1997-03-26 0 3.075 3.050 3.075 3.025 3.100 2,876,000 8,820,350 3.0669 2.990 2.966 2.990 2.942 3.015 2,957,540 2.9823 0.00%
1997-03-25 0 3.075 3.050 3.075 3.050 3.150 4,374,000 13,486,050 3.0832 2.990 2.966 2.990 2.966 3.063 4,498,011 2.9982 0.00%
1997-03-24 0 3.075 3.050 3.075 3.025 3.125 4,407,000 13,619,675 3.0905 2.990 2.966 2.990 2.942 3.039 4,531,947 3.0053 1.65%
1997-03-21 0 3.025 3.000 3.025 2.850 3.050 6,386,000 18,926,100 2.9637 2.942 2.917 2.942 2.771 2.966 6,567,056 2.8820 2.54%
1997-03-20 0 2.950 2.925 2.950 2.925 3.150 5,495,000 16,782,250 3.0541 2.869 2.844 2.869 2.844 3.063 5,650,794 2.9699 -4.84%
1997-03-19 0 3.100 3.100 3.125 3.050 3.150 3,304,000 10,287,550 3.1137 3.015 3.015 3.039 2.966 3.063 3,397,675 3.0278 -0.80%
1997-03-18 0 3.125 3.100 3.125 3.100 3.300 8,870,000 28,340,750 3.1951 3.039 3.015 3.039 3.015 3.209 9,121,482 3.1070 -2.34%
1997-03-17 0 3.200 3.175 3.200 3.100 3.200 8,795,200 27,786,900 3.1593 3.112 3.087 3.112 3.015 3.112 9,044,561 3.0722 4.92%
1997-03-14 0 3.050 3.050 3.075 2.900 3.075 9,169,300 27,784,430 3.0302 2.966 2.966 2.990 2.820 2.990 9,429,267 2.9466 0.83%
1997-03-13 0 3.025 3.000 3.025 2.850 3.075 12,666,281 37,933,701 2.9949 2.942 2.917 2.942 2.771 2.990 13,025,395 2.9123 5.22%
1997-03-12 0 2.875 2.850 2.875 2.775 2.900 11,705,000 33,158,150 2.8328 2.796 2.771 2.796 2.698 2.820 12,036,860 2.7547 -1.71%
1997-03-11 0 2.925 2.900 2.925 2.900 3.200 22,251,705 67,186,384 3.0194 2.844 2.820 2.844 2.820 3.112 22,882,584 2.9361 -5.65%
1997-03-10 0 3.100 3.125 3.150 3.000 3.625 53,185,978 178,845,171 3.3626 3.015 3.039 3.063 2.917 3.525 54,693,904 3.2699 -6.06%
1997-03-07 1 3.300 - - - - 0 0 - 3.209 - - - - 0 - 0.00%
1997-03-06 0 3.300 3.275 3.300 3.150 3.425 49,023,653 162,244,080 3.3095 3.209 3.185 3.209 3.063 3.331 50,413,569 3.2183 7.32%
1997-03-05 0 3.075 3.075 3.100 2.825 3.125 28,110,526 83,572,120 2.9730 2.990 2.990 3.015 2.747 3.039 28,907,514 2.8910 9.82%
1997-03-04 0 2.800 2.775 2.800 2.750 2.850 13,594,000 38,136,650 2.8054 2.723 2.698 2.723 2.674 2.771 13,979,416 2.7281 0.00%
1997-03-03 0 2.800 2.775 2.800 2.625 2.850 14,064,000 38,303,050 2.7235 2.723 2.698 2.723 2.553 2.771 14,462,742 2.6484 6.67%
1997-02-28 0 2.625 2.600 2.625 2.525 2.625 11,091,200 28,554,435 2.5745 2.553 2.528 2.553 2.455 2.553 11,405,657 2.5035 0.00%
1997-02-27 0 2.625 2.600 2.625 2.600 2.700 12,974,278 34,457,027 2.6558 2.553 2.528 2.553 2.528 2.626 13,342,124 2.5826 -2.78%
1997-02-26 0 2.700 2.675 2.700 2.600 2.725 14,159,900 38,051,195 2.6873 2.626 2.601 2.626 2.528 2.650 14,561,361 2.6132 3.85%
1997-02-25 0 2.600 2.600 2.625 2.525 2.650 13,667,400 35,410,760 2.5909 2.528 2.528 2.553 2.455 2.577 14,054,897 2.5195 1.96%
1997-02-24 0 2.550 2.525 2.550 2.450 2.600 20,789,000 52,837,100 2.5416 2.480 2.455 2.480 2.382 2.528 21,378,409 2.4715 5.15%
1997-02-21 0 2.425 2.425 2.450 2.400 2.450 5,025,028 12,163,713 2.4206 2.358 2.358 2.382 2.334 2.382 5,167,497 2.3539 0.00%
1997-02-20 0 2.425 2.425 2.450 2.300 2.475 14,381,140 34,899,872 2.4268 2.358 2.358 2.382 2.237 2.407 14,788,873 2.3599 1.04%
1997-02-19 0 2.400 2.375 2.400 2.375 2.475 11,654,967 28,228,727 2.4220 2.334 2.310 2.334 2.310 2.407 11,985,408 2.3553 -1.03%
1997-02-18 0 2.425 2.400 2.425 2.300 2.425 14,335,500 34,036,875 2.3743 2.358 2.334 2.358 2.237 2.358 14,741,939 2.3088 0.00%
1997-02-17 0 2.425 2.400 2.425 2.350 2.475 11,169,000 26,913,425 2.4097 2.358 2.334 2.358 2.285 2.407 11,485,663 2.3432 3.19%
1997-02-14 0 2.350 2.350 2.375 2.150 2.400 12,486,732 28,837,867 2.3095 2.285 2.285 2.310 2.091 2.334 12,840,755 2.2458 2.17%
1997-02-13 0 2.300 2.275 2.300 2.275 2.550 21,872,200 53,329,910 2.4383 2.237 2.212 2.237 2.212 2.480 22,492,319 2.3710 -8.00%
1997-02-12 0 2.500 2.475 2.500 2.300 2.525 20,680,532 49,984,634 2.4170 2.431 2.407 2.431 2.237 2.455 21,266,865 2.3504 7.53%
1997-02-11 0 2.325 2.300 2.325 2.200 2.375 14,989,000 34,816,050 2.3228 2.261 2.237 2.261 2.139 2.310 15,413,967 2.2587 4.49%
1997-02-10 0 2.225 2.200 2.225 2.200 2.250 4,406,558 9,750,072 2.2126 2.164 2.139 2.164 2.139 2.188 4,531,492 2.1516 1.14%
1997-02-05 0 2.200 2.200 2.225 2.175 2.225 2,510,000 5,521,500 2.1998 2.139 2.139 2.164 2.115 2.164 2,581,163 2.1392 0.00%
1997-02-04 0 2.200 2.175 2.200 2.150 2.200 3,955,011 8,588,523 2.1716 2.139 2.115 2.139 2.091 2.139 4,067,143 2.1117 2.33%
1997-02-03 0 2.150 2.150 2.175 2.125 2.250 8,529,482 18,569,538 2.1771 2.091 2.091 2.115 2.066 2.188 8,771,309 2.1171 -3.37%
1997-01-31 0 2.225 2.225 2.250 2.050 2.275 29,389,746 64,867,443 2.2071 2.164 2.164 2.188 1.993 2.212 30,223,002 2.1463 11.25%
1997-01-30 0 2.000 2.000 2.025 2.000 2.075 1,290,000 2,601,150 2.0164 1.945 1.945 1.969 1.945 2.018 1,326,574 1.9608 0.00%
1997-01-29 0 2.000 1.990 2.000 2.000 2.050 2,310,000 4,658,250 2.0166 1.945 1.935 1.945 1.945 1.993 2,375,493 1.9610 -1.23%
1997-01-28 0 2.025 2.000 2.025 2.000 2.025 1,084,000 2,171,950 2.0036 1.969 1.945 1.969 1.945 1.969 1,114,734 1.9484 1.25%
1997-01-27 0 2.000 1.990 2.000 1.990 2.000 1,300,000 2,594,300 1.9956 1.945 1.935 1.945 1.935 1.945 1,336,858 1.9406 -1.23%
1997-01-24 0 2.025 2.000 2.025 1.990 2.025 1,784,000 3,573,580 2.0031 1.969 1.945 1.969 1.935 1.969 1,834,580 1.9479 1.25%
1997-01-23 0 2.000 2.000 2.025 2.000 2.050 1,305,000 2,615,820 2.0045 1.945 1.945 1.969 1.945 1.993 1,341,999 1.9492 -1.23%
1997-01-22 0 2.025 2.000 2.025 2.000 2.050 1,784,467 3,612,261 2.0243 1.969 1.945 1.969 1.945 1.993 1,835,060 1.9685 -1.22%
1997-01-21 0 2.050 2.000 2.050 2.000 2.050 2,557,000 5,156,270 2.0165 1.993 1.945 1.993 1.945 1.993 2,629,496 1.9609 2.50%
1997-01-20 0 2.000 2.000 2.025 2.000 2.075 2,514,000 5,144,400 2.0463 1.945 1.945 1.969 1.945 2.018 2,585,277 1.9899 -3.61%
1997-01-17 0 2.075 2.050 2.075 2.050 2.100 1,737,600 3,614,018 2.0799 2.018 1.993 2.018 1.993 2.042 1,786,864 2.0225 0.00%
1997-01-16 0 2.075 2.075 2.100 2.075 2.125 3,698,600 7,770,240 2.1009 2.018 2.018 2.042 2.018 2.066 3,803,463 2.0429 -2.35%
1997-01-15 0 2.125 2.125 2.150 2.100 2.150 6,676,722 14,177,044 2.1234 2.066 2.066 2.091 2.042 2.091 6,866,020 2.0648 2.41%
1997-01-14 0 2.075 2.075 2.100 2.050 2.150 4,549,000 9,547,980 2.0989 2.018 2.018 2.042 1.993 2.091 4,677,973 2.0411 2.47%
1997-01-13 0 2.025 2.025 2.050 2.025 2.075 4,162,713 8,513,240 2.0451 1.969 1.969 1.993 1.969 2.018 4,280,734 1.9887 1.25%
1997-01-10 0 2.000 1.990 2.000 1.990 2.075 4,084,000 8,236,150 2.0167 1.945 1.935 1.945 1.935 2.018 4,199,789 1.9611 -2.44%
1997-01-09 0 2.050 2.025 2.050 2.025 2.075 1,693,000 3,451,600 2.0387 1.993 1.969 1.993 1.969 2.018 1,741,000 1.9825 -1.20%
1997-01-08 0 2.075 2.050 2.075 2.025 2.100 2,549,000 5,282,500 2.0724 2.018 1.993 2.018 1.969 2.042 2,621,269 2.0152 2.47%
1997-01-07 0 2.025 2.025 2.050 2.000 2.200 2,903,853 6,061,038 2.0872 1.969 1.969 1.993 1.945 2.139 2,986,183 2.0297 -4.71%
1997-01-06 0 2.125 2.100 2.125 1.980 2.175 7,600,470 15,805,867 2.0796 2.066 2.042 2.066 1.925 2.115 7,815,958 2.0223 7.32%
1997-01-03 0 1.980 1.980 1.990 1.970 2.000 3,273,028 6,510,194 1.9890 1.925 1.925 1.935 1.916 1.945 3,365,825 1.9342 -0.50%
1997-01-02 0 1.990 1.990 2.000 1.980 2.050 3,843,000 7,680,480 1.9986 1.935 1.935 1.945 1.925 1.993 3,951,957 1.9435 -2.93%
1996-12-31 0 2.050 2.025 2.050 2.000 2.050 1,998,000 4,042,940 2.0235 1.993 1.969 1.993 1.945 1.993 2,054,647 1.9677 2.50%
1996-12-30 0 2.000 2.025 2.050 2.000 2.100 5,956,000 12,108,720 2.0330 1.945 1.969 1.993 1.945 2.042 6,124,864 1.9770 -3.61%
1996-12-27 0 2.075 2.050 2.075 2.050 2.075 3,219,370 6,619,825 2.0562 2.018 1.993 2.018 1.993 2.018 3,310,645 1.9996 1.22%
1996-12-24 0 2.050 2.050 2.075 2.050 2.075 1,590,482 3,292,950 2.0704 1.993 1.993 2.018 1.993 2.018 1,635,575 2.0133 -1.20%
1996-12-23 0 2.075 2.075 2.100 2.025 2.125 2,185,333 4,544,386 2.0795 2.018 2.018 2.042 1.969 2.066 2,247,291 2.0222 0.00%
1996-12-20 0 2.075 2.075 2.100 2.075 2.150 2,158,000 4,524,800 2.0968 2.018 2.018 2.042 2.018 2.091 2,219,183 2.0389 0.00%
1996-12-19 0 2.075 2.050 2.075 2.050 2.125 2,455,000 5,096,520 2.0760 2.018 1.993 2.018 1.993 2.066 2,524,604 2.0187 0.00%
1996-12-18 0 2.075 2.075 2.100 2.050 2.125 4,269,770 8,911,967 2.0872 2.018 2.018 2.042 1.993 2.066 4,390,826 2.0297 1.22%
1996-12-17 0 2.050 2.050 2.075 2.050 2.125 6,404,320 13,333,830 2.0820 1.993 1.993 2.018 1.993 2.066 6,585,895 2.0246 -3.53%
1996-12-16 0 2.125 2.125 2.150 2.125 2.175 4,735,811 10,224,022 2.1589 2.066 2.066 2.091 2.066 2.115 4,870,080 2.0994 -1.16%
1996-12-13 0 2.150 2.150 2.175 2.075 2.175 5,938,000 12,703,825 2.1394 2.091 2.091 2.115 2.018 2.115 6,106,354 2.0804 -1.15%
1996-12-12 0 2.175 2.150 2.175 2.075 2.225 10,466,893 22,799,456 2.1782 2.115 2.091 2.115 2.018 2.164 10,763,650 2.1182 0.00%
1996-12-11 0 2.175 2.150 2.175 2.050 2.275 12,480,449 27,374,536 2.1934 2.115 2.091 2.115 1.993 2.212 12,834,294 2.1329 -3.33%
1996-12-10 0 2.250 2.225 2.250 2.200 2.375 17,441,256 39,597,628 2.2703 2.188 2.164 2.188 2.139 2.310 17,935,750 2.2077 1.12%
1996-12-09 0 2.225 2.200 2.225 2.125 2.300 19,838,840 44,063,062 2.2211 2.164 2.139 2.164 2.066 2.237 20,401,310 2.1598 1.14%
1996-12-06 0 2.200 2.175 2.200 2.050 2.300 36,208,172 78,692,622 2.1733 2.139 2.115 2.139 1.993 2.237 37,234,744 2.1134 -3.30%
1996-12-05 0 2.275 2.250 2.275 2.200 2.450 90,955,505 213,348,097 2.3456 2.212 2.188 2.212 2.139 2.382 93,534,270 2.2810 3.41%
1996-12-04 0 2.200 2.200 2.225 1.860 2.225 82,055,274 168,416,277 2.0525 2.139 2.139 2.164 1.809 2.164 84,381,701 1.9959 16.40%
1996-12-03 0 1.890 1.890 1.900 1.790 1.920 92,039,558 172,622,288 1.8755 1.838 1.838 1.848 1.741 1.867 94,649,058 1.8238 5.00%
1996-12-02 0 1.800 1.800 1.810 1.560 1.930 138,185,582 244,042,057 1.7660 1.750 1.750 1.760 1.517 1.877 142,103,412 1.7174 16.13%
1996-11-29 0 1.550 1.550 1.560 1.430 1.600 149,229,185 228,992,981 1.5345 1.507 1.507 1.517 1.391 1.556 153,460,123 1.4922

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top