DBS KWONG ON LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 01115  1996-06-24  1999-04-27  1999-07-16
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
1999-07-15 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-07-14 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-07-13 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-07-12 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-07-09 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-07-08 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-07-07 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-07-06 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-07-05 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-07-02 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-30 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-29 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-28 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-25 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-24 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-23 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-22 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-21 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-17 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-16 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-15 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-14 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-11 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-10 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-09 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-08 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-07 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-04 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-03 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-02 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-06-01 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-31 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-28 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-27 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-26 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-25 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-24 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-21 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-20 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-19 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-18 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-17 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-14 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-13 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-12 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-11 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-10 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-07 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-06 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-05 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-04 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-05-03 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-04-30 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-04-29 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-04-28 1 9.400 - - - - 0 0 - 9.400 - - - - 0 - 0.00%
1999-04-27 0 9.400 9.400 9.450 9.400 9.550 208,000 1,975,725 9.4987 9.400 9.400 9.450 9.400 9.550 208,000 9.4987 -0.53%
1999-04-26 0 9.450 9.450 9.550 9.450 9.500 431,500 4,094,300 9.4885 9.450 9.450 9.550 9.450 9.500 431,500 9.4885 -0.53%
1999-04-23 0 9.500 9.500 9.550 9.500 9.550 679,000 6,477,500 9.5398 9.500 9.500 9.550 9.500 9.550 679,000 9.5398 -0.52%
1999-04-22 0 9.550 9.500 9.550 9.500 9.550 825,000 7,862,225 9.5300 9.550 9.500 9.550 9.500 9.550 825,000 9.5300 0.53%
1999-04-21 0 9.500 9.500 9.550 9.500 9.500 504,500 4,792,750 9.5000 9.500 9.500 9.550 9.500 9.500 504,500 9.5000 -0.52%
1999-04-20 0 9.550 9.500 9.550 9.500 9.550 413,000 3,924,500 9.5024 9.550 9.500 9.550 9.500 9.550 413,000 9.5024 0.53%
1999-04-19 0 9.500 9.500 9.550 9.500 9.550 476,500 4,527,650 9.5019 9.500 9.500 9.550 9.500 9.550 476,500 9.5019 0.00%
1999-04-16 0 9.500 9.500 9.550 9.450 9.500 739,500 7,015,050 9.4862 9.500 9.500 9.550 9.450 9.500 739,500 9.4862 0.53%
1999-04-15 0 9.450 9.450 9.500 9.450 9.600 242,000 2,302,625 9.5150 9.450 9.450 9.500 9.450 9.600 242,000 9.5150 -0.53%
1999-04-14 0 9.500 9.450 9.500 9.450 9.500 182,000 1,721,800 9.4604 9.500 9.450 9.500 9.450 9.500 182,000 9.4604 0.53%
1999-04-13 0 9.450 9.450 9.500 9.400 9.500 438,500 4,142,525 9.4470 9.450 9.450 9.500 9.400 9.500 438,500 9.4470 0.00%
1999-04-12 0 9.450 9.450 9.500 9.400 9.500 118,000 1,116,500 9.4619 9.450 9.450 9.500 9.400 9.500 118,000 9.4619 -0.53%
1999-04-09 0 9.500 9.450 9.500 9.400 9.500 92,000 872,250 9.4810 9.500 9.450 9.500 9.400 9.500 92,000 9.4810 0.53%
1999-04-08 0 9.450 9.400 9.450 9.400 9.450 147,000 1,388,600 9.4463 9.450 9.400 9.450 9.400 9.450 147,000 9.4463 0.00%
1999-04-07 0 9.450 9.450 9.500 9.450 9.450 28,000 264,600 9.4500 9.450 9.450 9.500 9.450 9.450 28,000 9.4500 -0.53%
1999-04-01 0 9.500 9.400 9.500 9.450 9.500 77,500 735,400 9.4890 9.500 9.400 9.500 9.450 9.500 77,500 9.4890 0.53%
1999-03-31 0 9.450 9.450 9.500 9.400 9.450 60,000 565,075 9.4179 9.450 9.450 9.500 9.400 9.450 60,000 9.4179 1.07%
1999-03-30 0 9.350 9.350 9.400 9.350 9.350 21,500 201,025 9.3500 9.350 9.350 9.400 9.350 9.350 21,500 9.3500 -0.53%
1999-03-29 0 9.400 9.400 9.450 9.400 9.600 35,000 330,250 9.4357 9.400 9.400 9.450 9.400 9.600 35,000 9.4357 -0.53%
1999-03-26 0 9.450 9.450 9.500 9.450 9.500 169,000 1,597,075 9.4501 9.450 9.450 9.500 9.450 9.500 169,000 9.4501 0.00%
1999-03-25 0 9.450 9.450 9.500 9.450 9.450 309,500 2,924,775 9.4500 9.450 9.450 9.500 9.450 9.450 309,500 9.4500 0.00%
1999-03-24 0 9.450 9.450 9.500 9.400 9.450 5,248,000 49,770,650 9.4837 9.450 9.450 9.500 9.400 9.450 5,248,000 9.4837 0.00%
1999-03-23 0 9.450 9.400 9.450 9.400 9.450 176,000 1,662,150 9.4440 9.450 9.400 9.450 9.400 9.450 176,000 9.4440 0.53%
1999-03-22 0 9.400 9.400 9.450 9.400 9.450 724,500 6,823,300 9.4179 9.400 9.400 9.450 9.400 9.450 724,500 9.4179 0.00%
1999-03-19 0 9.400 9.400 9.450 9.400 9.450 453,500 4,263,450 9.4012 9.400 9.400 9.450 9.400 9.450 453,500 9.4012 -0.53%
1999-03-18 0 9.450 9.400 9.450 9.400 9.450 357,500 3,362,000 9.4042 9.450 9.400 9.450 9.400 9.450 357,500 9.4042 0.53%
1999-03-17 0 9.400 9.400 9.450 9.350 9.400 1,549,500 14,561,550 9.3976 9.400 9.400 9.450 9.350 9.400 1,549,500 9.3976 0.53%
1999-03-16 0 9.350 9.350 9.400 9.350 9.350 871,000 8,143,850 9.3500 9.350 9.350 9.400 9.350 9.350 871,000 9.3500 0.00%
1999-03-15 0 9.350 9.350 9.400 9.350 9.350 1,317,500 12,318,625 9.3500 9.350 9.350 9.400 9.350 9.350 1,317,500 9.3500 0.00%
1999-03-12 0 9.350 9.350 9.400 9.350 9.400 294,000 2,755,550 9.3726 9.350 9.350 9.400 9.350 9.400 294,000 9.3726 0.00%
1999-03-11 0 9.350 9.350 9.400 9.350 9.400 1,056,000 9,874,800 9.3511 9.350 9.350 9.400 9.350 9.400 1,056,000 9.3511 0.00%
1999-03-10 0 9.350 9.350 9.400 9.350 9.400 800,000 7,483,500 9.3544 9.350 9.350 9.400 9.350 9.400 800,000 9.3544 -0.53%
1999-03-09 0 9.400 9.350 9.400 9.350 9.400 499,500 4,682,375 9.3741 9.400 9.350 9.400 9.350 9.400 499,500 9.3741 0.00%
1999-03-08 0 9.400 9.350 9.400 9.350 9.400 1,145,000 10,710,750 9.3544 9.400 9.350 9.400 9.350 9.400 1,145,000 9.3544 0.53%
1999-03-05 0 9.350 9.350 9.400 9.350 9.400 281,000 2,628,275 9.3533 9.350 9.350 9.400 9.350 9.400 281,000 9.3533 0.00%
1999-03-04 0 9.350 9.350 9.400 9.350 9.400 200,500 1,874,875 9.3510 9.350 9.350 9.400 9.350 9.400 200,500 9.3510 0.54%
1999-03-03 0 9.300 9.300 9.400 9.300 9.350 891,500 8,328,600 9.3422 9.300 9.300 9.400 9.300 9.350 891,500 9.3422 1.09%
1999-03-02 0 9.200 9.200 9.250 9.150 9.200 359,000 3,302,675 9.1997 9.200 9.200 9.250 9.150 9.200 359,000 9.1997 0.00%
1999-03-01 0 9.200 9.200 9.250 9.200 9.250 344,000 3,171,300 9.2189 9.200 9.200 9.250 9.200 9.250 344,000 9.2189 0.00%
1999-02-26 0 9.200 9.200 9.250 9.200 9.200 413,500 3,804,200 9.2000 9.200 9.200 9.250 9.200 9.200 413,500 9.2000 1.10%
1999-02-25 0 9.100 9.100 9.150 9.100 9.100 124,000 1,128,400 9.1000 9.100 9.100 9.150 9.100 9.100 124,000 9.1000 0.55%
1999-02-24 0 9.050 9.050 9.100 9.050 9.100 651,500 5,916,075 9.0807 9.050 9.050 9.100 9.050 9.100 651,500 9.0807 -0.55%
1999-02-23 0 9.100 9.050 9.100 9.000 9.100 293,000 2,652,150 9.0517 9.100 9.050 9.100 9.000 9.100 293,000 9.0517 0.55%
1999-02-22 0 9.050 9.050 9.100 9.000 9.050 465,500 4,211,225 9.0467 9.050 9.050 9.100 9.000 9.050 465,500 9.0467 0.00%
1999-02-19 0 9.050 9.050 9.100 9.050 9.050 20,000 181,000 9.0500 9.050 9.050 9.100 9.050 9.050 20,000 9.0500 0.00%
1999-02-15 0 9.050 9.050 9.100 9.050 9.100 61,000 554,600 9.0918 9.050 9.050 9.100 9.050 9.100 61,000 9.0918 -0.55%
1999-02-12 0 9.100 9.050 9.100 9.050 9.100 111,000 1,005,225 9.0561 9.100 9.050 9.100 9.050 9.100 111,000 9.0561 0.55%
1999-02-11 0 9.050 9.050 9.100 9.050 9.100 168,750 1,534,650 9.0942 9.050 9.050 9.100 9.050 9.100 168,750 9.0942 -0.55%
1999-02-10 0 9.100 9.050 9.100 9.100 9.100 528,000 4,804,800 9.1000 9.100 9.050 9.100 9.100 9.100 528,000 9.1000 0.00%
1999-02-09 0 9.100 9.050 9.150 9.050 9.100 194,000 1,763,200 9.0887 9.100 9.050 9.150 9.050 9.100 194,000 9.0887 0.00%
1999-02-08 0 9.100 9.100 9.150 9.050 9.100 418,500 3,805,850 9.0940 9.100 9.100 9.150 9.050 9.100 418,500 9.0940 0.00%
1999-02-05 0 9.100 9.100 9.150 9.100 9.150 593,000 5,401,300 9.1084 9.100 9.100 9.150 9.100 9.150 593,000 9.1084 -0.55%
1999-02-04 0 9.150 9.100 9.150 9.100 9.150 232,500 2,119,250 9.1151 9.150 9.100 9.150 9.100 9.150 232,500 9.1151 0.55%
1999-02-03 0 9.100 9.100 9.150 9.100 9.100 405,000 3,685,500 9.1000 9.100 9.100 9.150 9.100 9.100 405,000 9.1000 0.55%
1999-02-02 0 9.050 9.050 9.100 9.050 9.100 313,500 2,849,325 9.0888 9.050 9.050 9.100 9.050 9.100 313,500 9.0888 0.00%
1999-02-01 0 9.050 9.050 9.100 9.050 9.100 198,000 1,797,000 9.0758 9.050 9.050 9.100 9.050 9.100 198,000 9.0758 0.00%
1999-01-29 0 9.050 9.050 9.100 9.050 9.100 371,000 3,368,550 9.0796 9.050 9.050 9.100 9.050 9.100 371,000 9.0796 0.00%
1999-01-28 0 9.050 9.050 9.100 9.050 9.150 911,000 8,270,975 9.0790 9.050 9.050 9.100 9.050 9.150 911,000 9.0790 -1.09%
1999-01-27 0 9.150 9.150 9.200 9.100 9.200 228,000 2,086,925 9.1532 9.150 9.150 9.200 9.100 9.200 228,000 9.1532 1.10%
1999-01-26 0 9.050 9.050 9.100 9.050 9.100 876,500 7,935,250 9.0533 9.050 9.050 9.100 9.050 9.100 876,500 9.0533 0.00%
1999-01-25 0 9.050 9.050 9.100 9.000 9.100 905,500 8,193,325 9.0484 9.050 9.050 9.100 9.000 9.100 905,500 9.0484 0.00%
1999-01-22 0 9.050 9.000 9.050 9.000 9.100 797,000 7,218,300 9.0568 9.050 9.000 9.050 9.000 9.100 797,000 9.0568 0.00%
1999-01-21 0 9.050 9.050 9.100 9.050 9.100 976,500 8,841,825 9.0546 9.050 9.050 9.100 9.050 9.100 976,500 9.0546 -0.55%
1999-01-20 0 9.100 9.050 9.100 9.100 9.100 412,500 3,753,750 9.1000 9.100 9.050 9.100 9.100 9.100 412,500 9.1000 -0.55%
1999-01-19 0 9.150 9.150 9.200 9.150 9.200 471,500 4,324,950 9.1727 9.150 9.150 9.200 9.150 9.200 471,500 9.1727 0.00%
1999-01-18 0 9.150 9.100 9.200 9.050 9.250 408,500 3,734,650 9.1424 9.150 9.100 9.200 9.050 9.250 408,500 9.1424 1.10%
1999-01-15 0 9.050 9.050 9.100 8.900 9.050 368,000 3,313,575 9.0043 9.050 9.050 9.100 8.900 9.050 368,000 9.0043 1.12%
1999-01-14 0 8.950 8.950 9.000 8.900 8.950 1,000,500 8,920,350 8.9159 8.950 8.950 9.000 8.900 8.950 1,000,500 8.9159 0.00%
1999-01-13 0 8.950 8.950 9.000 8.950 9.000 338,000 3,026,100 8.9530 8.950 8.950 9.000 8.950 9.000 338,000 8.9530 -0.56%
1999-01-12 0 9.000 9.000 9.050 9.000 9.000 281,000 2,529,000 9.0000 9.000 9.000 9.050 9.000 9.000 281,000 9.0000 0.00%
1999-01-11 0 9.000 9.000 9.050 9.000 9.050 481,000 4,333,000 9.0083 9.000 9.000 9.050 9.000 9.050 481,000 9.0083 -0.55%
1999-01-08 0 9.050 9.000 9.050 9.000 9.100 841,500 7,616,350 9.0509 9.050 9.000 9.050 9.000 9.100 841,500 9.0509 0.00%
1999-01-07 0 9.050 9.050 9.100 9.050 9.150 1,449,000 13,132,550 9.0632 9.050 9.050 9.100 9.050 9.150 1,449,000 9.0632 0.00%
1999-01-06 0 9.050 9.050 9.100 9.050 9.100 558,500 5,057,750 9.0560 9.050 9.050 9.100 9.050 9.100 558,500 9.0560 -0.55%
1999-01-05 0 9.100 9.050 9.100 9.100 9.100 1,290,000 11,739,000 9.1000 9.100 9.050 9.100 9.100 9.100 1,290,000 9.1000 0.00%
1999-01-04 0 9.100 9.100 9.150 9.100 9.150 1,304,875 11,879,869 9.1042 9.100 9.100 9.150 9.100 9.150 1,304,875 9.1042 -0.55%
1998-12-31 0 9.150 9.150 9.200 9.150 9.150 605,500 5,540,325 9.1500 9.150 9.150 9.200 9.150 9.150 605,500 9.1500 -0.54%
1998-12-30 0 9.200 9.150 9.200 9.150 9.200 309,500 2,832,800 9.1528 9.200 9.150 9.200 9.150 9.200 309,500 9.1528 0.55%
1998-12-29 0 9.150 9.150 9.200 9.100 9.150 238,000 2,175,050 9.1389 9.150 9.150 9.200 9.100 9.150 238,000 9.1389 0.00%
1998-12-28 0 9.150 9.150 9.200 9.150 9.200 470,000 4,301,600 9.1523 9.150 9.150 9.200 9.150 9.200 470,000 9.1523 -0.54%
1998-12-24 0 9.200 9.150 9.200 9.200 9.250 786,100 7,233,100 9.2012 9.200 9.150 9.200 9.200 9.250 786,100 9.2012 0.00%
1998-12-23 0 9.200 9.200 9.250 9.200 9.250 657,000 6,044,650 9.2004 9.200 9.200 9.250 9.200 9.250 657,000 9.2004 0.00%
1998-12-22 0 9.200 9.200 9.250 9.200 9.250 657,800 6,053,625 9.2028 9.200 9.200 9.250 9.200 9.250 657,800 9.2028 0.00%
1998-12-21 0 9.200 9.200 9.250 9.200 9.350 958,000 8,849,150 9.2371 9.200 9.200 9.250 9.200 9.350 958,000 9.2371 -0.54%
1998-12-18 0 9.250 9.200 9.250 9.200 9.300 1,318,000 12,148,225 9.2172 9.250 9.200 9.250 9.200 9.300 1,318,000 9.2172 0.54%
1998-12-17 0 9.200 9.200 9.250 9.050 9.250 2,818,000 25,858,975 9.1764 9.200 9.200 9.250 9.050 9.250 2,818,000 9.1764 -2.13%
1998-12-16 1 9.400 9.350 9.400 9.350 9.450 338,000 3,178,600 9.4041 9.400 9.350 9.400 9.350 9.450 338,000 9.4041 -0.53%
1998-12-15 0 9.450 9.450 9.500 9.400 9.500 946,000 8,960,775 9.4723 9.450 9.450 9.500 9.400 9.500 946,000 9.4723 0.00%
1998-12-14 0 9.450 9.450 9.500 9.300 9.600 1,408,000 13,355,550 9.4855 9.450 9.450 9.500 9.300 9.600 1,408,000 9.4855 0.53%
1998-12-11 0 9.400 9.400 9.450 9.300 9.500 507,000 4,759,725 9.3880 9.400 9.400 9.450 9.300 9.500 507,000 9.3880 -0.53%
1998-12-10 0 9.450 9.450 9.500 9.400 9.500 752,293 7,092,656 9.4280 9.450 9.450 9.500 9.400 9.500 752,293 9.4280 -1.05%
1998-12-09 0 9.550 9.550 9.600 9.400 9.600 998,500 9,457,225 9.4714 9.550 9.550 9.600 9.400 9.600 998,500 9.4714 0.53%
1998-12-08 0 9.500 9.400 9.500 9.450 9.650 1,281,000 12,230,200 9.5474 9.500 9.400 9.500 9.450 9.650 1,281,000 9.5474 -1.55%
1998-12-07 0 9.650 9.600 9.650 9.400 9.800 2,476,500 23,686,800 9.5646 9.650 9.600 9.650 9.400 9.800 2,476,500 9.5646 1.05%
1998-12-04 0 9.550 9.500 9.550 9.300 9.700 2,060,000 19,628,175 9.5282 9.550 9.500 9.550 9.300 9.700 2,060,000 9.5282 0.00%
1998-12-03 0 9.550 9.500 9.600 9.450 9.800 2,438,500 23,508,975 9.6408 9.550 9.500 9.600 9.450 9.800 2,438,500 9.6408 -0.52%
1998-12-02 0 9.600 9.600 9.650 8.900 9.650 3,348,500 31,609,200 9.4398 9.600 9.600 9.650 8.900 9.650 3,348,500 9.4398 7.87%
1998-12-01 0 8.900 8.800 8.900 8.750 9.050 2,080,500 18,505,275 8.8946 8.900 8.800 8.900 8.750 9.050 2,080,500 8.8946 -3.26%
1998-11-30 0 9.200 9.150 9.200 8.950 9.200 1,588,500 14,468,875 9.1085 9.200 9.150 9.200 8.950 9.200 1,588,500 9.1085 0.00%
1998-11-27 0 9.200 9.200 9.250 9.150 9.450 1,385,000 12,808,850 9.2483 9.200 9.200 9.250 9.150 9.450 1,385,000 9.2483 -2.65%
1998-11-26 0 9.450 9.450 9.500 9.200 9.650 2,030,500 19,151,200 9.4318 9.450 9.450 9.500 9.200 9.650 2,030,500 9.4318 -1.05%
1998-11-25 0 9.550 9.500 9.550 9.050 9.650 5,887,000 55,367,400 9.4050 9.550 9.500 9.550 9.050 9.650 5,887,000 9.4050 1.60%
1998-11-24 0 9.400 9.350 9.400 8.500 9.550 8,188,400 75,013,420 9.1609 9.400 9.350 9.400 8.500 9.550 8,188,400 9.1609 10.59%
1998-11-23 0 8.500 8.450 8.500 8.250 8.600 1,976,000 16,557,100 8.3791 8.500 8.450 8.500 8.250 8.600 1,976,000 8.3791 2.41%
1998-11-20 0 8.300 8.300 8.350 8.250 8.600 1,748,000 14,684,950 8.4010 8.300 8.300 8.350 8.250 8.600 1,748,000 8.4010 -0.60%
1998-11-19 0 8.350 8.300 8.350 8.200 8.450 2,175,000 18,138,075 8.3393 8.350 8.300 8.350 8.200 8.450 2,175,000 8.3393 2.45%
1998-11-18 0 8.150 8.150 8.200 7.950 8.450 4,069,500 33,454,175 8.2207 8.150 8.150 8.200 7.950 8.450 4,069,500 8.2207 2.52%
1998-11-17 0 7.950 7.950 8.000 7.650 8.000 1,411,000 11,084,875 7.8560 7.950 7.950 8.000 7.650 8.000 1,411,000 7.8560 3.92%
1998-11-16 0 7.650 7.650 7.700 7.550 7.700 612,500 4,678,075 7.6377 7.650 7.650 7.700 7.550 7.700 612,500 7.6377 0.00%
1998-11-13 0 7.650 7.600 7.700 7.650 7.850 731,000 5,639,300 7.7145 7.650 7.600 7.700 7.650 7.850 731,000 7.7145 -0.65%
1998-11-12 0 7.700 7.650 7.700 7.550 7.750 1,004,500 7,689,475 7.6550 7.700 7.650 7.700 7.550 7.750 1,004,500 7.6550 1.32%
1998-11-11 0 7.600 7.550 7.650 7.400 7.650 1,558,500 11,812,975 7.5797 7.600 7.550 7.650 7.400 7.650 1,558,500 7.5797 2.70%
1998-11-10 0 7.400 7.400 7.450 7.400 7.750 1,510,500 11,408,475 7.5528 7.400 7.400 7.450 7.400 7.750 1,510,500 7.5528 -5.13%
1998-11-09 0 7.800 7.800 7.850 7.700 8.350 3,878,000 31,176,975 8.0394 7.800 7.800 7.850 7.700 8.350 3,878,000 8.0394 1.30%
1998-11-06 0 7.700 7.700 7.750 7.400 7.850 2,086,000 15,940,825 7.6418 7.700 7.700 7.750 7.400 7.850 2,086,000 7.6418 2.67%
1998-11-05 0 7.500 7.500 7.550 7.300 7.900 3,560,500 26,959,300 7.5718 7.500 7.500 7.550 7.300 7.900 3,560,500 7.5718 2.04%
1998-11-04 0 7.350 7.250 7.350 7.000 7.700 1,859,000 13,667,250 7.3519 7.350 7.250 7.350 7.000 7.700 1,859,000 7.3519 5.00%
1998-11-03 0 7.000 7.000 7.100 6.950 7.100 1,198,050 8,452,243 7.0550 7.000 7.000 7.100 6.950 7.100 1,198,050 7.0550 -0.71%
1998-11-02 0 7.050 7.000 7.050 6.950 7.200 873,500 6,144,300 7.0341 7.050 7.000 7.050 6.950 7.200 873,500 7.0341 -1.40%
1998-10-30 0 7.150 7.150 7.200 6.800 7.400 2,824,500 19,958,275 7.0661 7.150 7.150 7.200 6.800 7.400 2,824,500 7.0661 5.15%
1998-10-29 0 6.800 6.750 6.850 6.500 6.900 1,254,000 8,405,550 6.7030 6.800 6.750 6.850 6.500 6.900 1,254,000 6.7030 4.62%
1998-10-27 0 6.500 6.450 6.500 6.450 6.600 687,500 4,482,000 6.5193 6.500 6.450 6.500 6.450 6.600 687,500 6.5193 -0.76%
1998-10-26 0 6.550 6.500 6.550 6.400 6.600 236,500 1,547,225 6.5422 6.550 6.500 6.550 6.400 6.600 236,500 6.5422 0.00%
1998-10-23 0 6.550 6.500 6.550 6.250 6.600 587,000 3,770,500 6.4233 6.550 6.500 6.550 6.250 6.600 587,000 6.4233 0.77%
1998-10-22 0 6.500 6.500 6.550 6.500 6.800 706,000 4,699,600 6.6567 6.500 6.500 6.550 6.500 6.800 706,000 6.6567 -1.52%
1998-10-21 0 6.600 6.600 6.700 6.600 7.100 608,000 4,180,550 6.8759 6.600 6.600 6.700 6.600 7.100 608,000 6.8759 -3.65%
1998-10-20 0 6.850 6.800 6.900 6.600 7.050 1,128,500 7,701,800 6.8248 6.850 6.800 6.900 6.600 7.050 1,128,500 6.8248 3.01%
1998-10-19 0 6.650 6.600 6.650 6.400 6.750 571,000 3,768,700 6.6002 6.650 6.600 6.650 6.400 6.750 571,000 6.6002 0.76%
1998-10-16 0 6.600 6.600 6.650 6.400 6.800 1,780,500 11,742,950 6.5953 6.600 6.600 6.650 6.400 6.800 1,780,500 6.5953 6.45%
1998-10-15 0 6.200 6.200 6.250 6.050 6.250 477,000 2,954,400 6.1937 6.200 6.200 6.250 6.050 6.250 477,000 6.1937 0.81%
1998-10-14 0 6.150 6.100 6.150 6.000 6.300 1,150,000 7,072,425 6.1499 6.150 6.100 6.150 6.000 6.300 1,150,000 6.1499 0.00%
1998-10-13 0 6.150 6.200 - 5.550 6.200 997,500 5,740,800 5.7552 6.150 6.200 - 5.550 6.200 997,500 5.7552 10.81%
1998-10-12 0 5.550 5.550 5.600 5.500 5.800 896,500 5,052,075 5.6353 5.550 5.550 5.600 5.500 5.800 896,500 5.6353 -1.77%
1998-10-09 0 5.650 5.650 5.700 5.550 5.850 1,143,000 6,468,300 5.6591 5.650 5.650 5.700 5.550 5.850 1,143,000 5.6591 -2.59%
1998-10-08 0 5.800 5.800 5.850 5.200 5.800 1,412,500 7,693,450 5.4467 5.800 5.800 5.850 5.200 5.800 1,412,500 5.4467 9.43%
1998-10-07 0 5.300 5.250 5.350 5.000 5.300 1,078,500 5,624,575 5.2152 5.300 5.250 5.350 5.000 5.300 1,078,500 5.2152 -0.93%
1998-10-05 0 5.350 5.300 5.400 5.000 5.450 1,667,000 8,922,375 5.3524 5.350 5.300 5.400 5.000 5.450 1,667,000 5.3524 0.94%
1998-09-30 1 5.300 5.300 5.350 4.500 5.350 460,500 2,292,825 4.9790 5.300 5.300 5.350 4.500 5.350 460,500 4.9790 17.78%
1998-09-29 0 4.500 4.500 4.550 4.500 4.550 75,000 337,950 4.5060 4.500 4.500 4.550 4.500 4.550 75,000 4.5060 -2.17%
1998-09-28 0 4.600 4.550 4.650 4.550 4.700 215,000 998,700 4.6451 4.600 4.550 4.650 4.550 4.700 215,000 4.6451 1.10%
1998-09-25 0 4.550 4.500 4.625 4.250 4.550 126,000 558,350 4.4313 4.550 4.500 4.625 4.250 4.550 126,000 4.4313 3.41%
1998-09-24 0 4.400 4.350 4.400 4.300 4.400 155,000 672,475 4.3385 4.400 4.350 4.400 4.300 4.400 155,000 4.3385 4.14%
1998-09-23 0 4.225 4.225 4.300 4.200 4.225 100,000 422,388 4.2239 4.225 4.225 4.300 4.200 4.225 100,000 4.2239 0.00%
1998-09-22 0 4.225 4.225 4.300 4.225 4.225 124,000 523,900 4.2250 4.225 4.225 4.300 4.225 4.225 124,000 4.2250 0.60%
1998-09-21 0 4.200 4.200 4.250 4.175 4.250 313,000 1,312,650 4.1938 4.200 4.200 4.250 4.175 4.250 313,000 4.1938 0.00%
1998-09-18 0 4.200 4.200 4.250 4.175 4.325 192,800 813,540 4.2196 4.200 4.200 4.250 4.175 4.325 192,800 4.2196 -2.89%
1998-09-17 0 4.325 4.325 4.400 4.325 4.400 45,000 195,875 4.3528 4.325 4.325 4.400 4.325 4.400 45,000 4.3528 -2.15%
1998-09-16 0 4.500 4.500 4.550 4.500 4.550 269,500 1,214,200 4.5054 4.420 4.420 4.469 4.420 4.469 274,378 4.4253 0.56%
1998-09-15 0 4.475 4.450 4.500 4.475 4.600 294,000 1,326,013 4.5102 4.395 4.371 4.420 4.395 4.518 299,321 4.4301 0.56%
1998-09-14 0 4.450 4.450 4.500 4.400 4.500 67,000 296,425 4.4243 4.371 4.371 4.420 4.322 4.420 68,213 4.3456 -1.11%
1998-09-11 0 4.500 4.500 4.600 4.500 4.550 78,000 352,250 4.5160 4.420 4.420 4.518 4.420 4.469 79,412 4.4357 -3.74%
1998-09-10 0 4.675 4.675 4.700 4.550 4.800 105,500 486,463 4.6110 4.592 4.592 4.616 4.469 4.715 107,410 4.5290 0.54%
1998-09-09 0 4.650 4.575 4.650 4.400 4.650 389,500 1,790,275 4.5963 4.567 4.494 4.567 4.322 4.567 396,550 4.5146 2.20%
1998-09-08 0 4.550 4.500 4.600 4.450 4.900 588,500 2,717,813 4.6182 4.469 4.420 4.518 4.371 4.813 599,152 4.5361 6.43%
1998-09-07 0 4.275 4.225 4.325 4.000 4.400 383,000 1,593,075 4.1595 4.199 4.150 4.248 3.929 4.322 389,932 4.0855 11.76%
1998-09-04 0 3.825 3.725 3.825 3.700 3.825 297,000 1,114,925 3.7540 3.757 3.659 3.757 3.634 3.757 302,376 3.6872 3.38%
1998-09-03 0 3.700 3.700 3.750 3.625 3.750 299,000 1,112,888 3.7220 3.634 3.634 3.683 3.561 3.683 304,412 3.6559 0.00%
1998-09-02 0 3.700 3.575 3.700 3.525 3.700 207,000 747,263 3.6100 3.634 3.511 3.634 3.462 3.634 210,747 3.5458 3.50%
1998-09-01 0 3.575 3.575 3.725 3.550 3.725 42,500 155,250 3.6529 3.511 3.511 3.659 3.487 3.659 43,269 3.5880 -5.92%
1998-08-31 0 3.800 3.750 3.800 3.800 3.800 130,000 494,000 3.8000 3.732 3.683 3.732 3.732 3.732 132,353 3.7324 7.80%
1998-08-28 0 3.525 3.525 3.550 3.500 3.875 504,000 1,834,213 3.6393 3.462 3.462 3.487 3.438 3.806 513,122 3.5746 -11.87%
1998-08-27 0 4.000 3.975 4.100 4.000 4.000 253,000 1,012,000 4.0000 3.929 3.904 4.027 3.929 3.929 257,579 3.9289 0.00%
1998-08-26 0 4.000 4.000 4.050 3.975 4.025 178,500 713,663 3.9981 3.929 3.929 3.978 3.904 3.953 181,731 3.9270 0.00%
1998-08-25 0 4.000 4.000 4.100 4.000 4.075 150,000 602,050 4.0137 3.929 3.929 4.027 3.929 4.003 152,715 3.9423 -2.44%
1998-08-24 0 4.100 4.100 4.125 4.025 4.100 237,500 972,138 4.0932 4.027 4.027 4.052 3.953 4.027 241,799 4.0204 0.00%
1998-08-21 0 4.100 4.100 4.250 4.100 4.100 60,000 246,000 4.1000 4.027 4.027 4.174 4.027 4.027 61,086 4.0271 -1.80%
1998-08-20 0 4.175 4.150 4.175 4.175 4.200 73,500 308,450 4.1966 4.101 4.076 4.101 4.101 4.125 74,830 4.1220 -0.60%
1998-08-19 0 4.200 4.150 4.300 4.100 4.200 77,000 316,825 4.1146 4.125 4.076 4.224 4.027 4.125 78,394 4.0415 2.44%
1998-08-18 0 4.100 4.100 4.250 4.100 4.100 67,000 274,700 4.1000 4.027 4.027 4.174 4.027 4.027 68,213 4.0271 -2.38%
1998-08-14 0 4.200 4.150 4.200 4.100 4.200 88,000 363,913 4.1354 4.125 4.076 4.125 4.027 4.125 89,593 4.0619 2.44%
1998-08-13 0 4.100 4.100 4.200 4.100 4.100 52,000 213,200 4.1000 4.027 4.027 4.125 4.027 4.027 52,941 4.0271 -3.53%
1998-08-12 0 4.250 4.250 4.275 4.200 4.250 39,000 165,500 4.2436 4.174 4.174 4.199 4.125 4.174 39,706 4.1681 0.59%
1998-08-11 0 4.225 4.225 4.250 4.200 4.300 112,000 478,875 4.2757 4.150 4.150 4.174 4.125 4.224 114,027 4.1997 -1.74%
1998-08-10 0 4.300 4.250 4.325 4.300 4.300 70,000 301,000 4.3000 4.224 4.174 4.248 4.224 4.224 71,267 4.2236 0.00%
1998-08-07 0 4.300 4.275 4.325 4.250 4.300 92,000 394,000 4.2826 4.224 4.199 4.248 4.174 4.224 93,665 4.2065 0.00%
1998-08-06 0 4.300 4.250 4.325 4.250 4.300 181,500 777,600 4.2843 4.224 4.174 4.248 4.174 4.224 184,785 4.2081 0.00%
1998-08-05 0 4.300 4.300 4.325 4.300 4.300 62,000 266,600 4.3000 4.224 4.224 4.248 4.224 4.224 63,122 4.2236 0.00%
1998-08-04 0 4.300 4.225 - 4.200 4.300 301,500 1,286,375 4.2666 4.224 4.150 - 4.125 4.224 306,957 4.1907 0.00%
1998-08-03 0 4.300 4.275 4.350 4.250 4.300 76,000 326,300 4.2934 4.224 4.199 4.273 4.174 4.224 77,376 4.2171 -1.15%
1998-07-31 0 4.350 4.325 4.450 - - 0 0 - 4.273 4.248 4.371 - - 0 - 0.00%
1998-07-30 0 4.350 4.250 4.350 4.250 4.350 126,000 538,700 4.2754 4.273 4.174 4.273 4.174 4.273 128,281 4.1994 1.16%
1998-07-29 0 4.300 4.275 4.400 4.300 4.300 74,000 318,200 4.3000 4.224 4.199 4.322 4.224 4.224 75,339 4.2236 0.00%
1998-07-28 0 4.300 4.300 4.350 4.250 4.350 117,000 502,750 4.2970 4.224 4.224 4.273 4.174 4.273 119,118 4.2206 -0.58%
1998-07-27 0 4.325 4.325 4.375 4.325 4.325 30,500 131,900 4.3246 4.248 4.248 4.297 4.248 4.248 31,052 4.2477 -2.26%
1998-07-24 0 4.425 4.400 4.425 4.425 4.500 356,500 1,593,588 4.4701 4.346 4.322 4.346 4.346 4.420 362,952 4.3906 -3.80%
1998-07-23 0 4.600 4.600 4.675 4.575 4.600 154,000 710,160 4.6114 4.518 4.518 4.592 4.494 4.518 156,787 4.5294 -1.60%
1998-07-22 0 4.675 4.650 4.750 4.600 4.700 106,000 494,400 4.6642 4.592 4.567 4.666 4.518 4.616 107,919 4.5812 -1.58%
1998-07-21 0 4.750 4.700 4.750 4.700 4.975 362,000 1,757,650 4.8554 4.666 4.616 4.666 4.616 4.887 368,552 4.7691 0.00%
1998-07-20 0 4.750 4.750 4.850 4.700 4.900 139,000 672,550 4.8385 4.666 4.666 4.764 4.616 4.813 141,516 4.7525 -3.06%
1998-07-17 0 4.900 4.825 4.900 4.675 4.900 287,000 1,369,575 4.7720 4.813 4.739 4.813 4.592 4.813 292,195 4.6872 3.16%
1998-07-16 0 4.750 4.700 4.750 4.650 4.800 135,000 639,500 4.7370 4.666 4.616 4.666 4.567 4.715 137,443 4.6528 0.00%
1998-07-15 0 4.750 4.600 4.750 4.700 4.750 227,000 1,071,825 4.7217 4.666 4.518 4.666 4.616 4.666 231,109 4.6378 1.06%
1998-07-14 0 4.700 4.650 4.700 4.500 4.700 307,000 1,413,918 4.6056 4.616 4.567 4.616 4.420 4.616 312,557 4.5237 8.05%
1998-07-13 0 4.350 4.350 4.400 4.250 4.350 108,000 461,900 4.2769 4.273 4.273 4.322 4.174 4.273 109,955 4.2008 -1.14%
1998-07-10 0 4.400 4.375 4.400 4.400 4.600 85,000 378,225 4.4497 4.322 4.297 4.322 4.322 4.518 86,538 4.3706 -2.22%
1998-07-09 0 4.500 4.500 4.600 4.475 4.625 269,500 1,226,688 4.5517 4.420 4.420 4.518 4.395 4.543 274,378 4.4708 0.56%
1998-07-08 0 4.475 4.475 4.525 4.450 4.500 162,500 726,438 4.4704 4.395 4.395 4.445 4.371 4.420 165,441 4.3909 0.56%
1998-07-07 0 4.450 4.450 4.600 4.450 4.525 110,000 493,050 4.4823 4.371 4.371 4.518 4.371 4.445 111,991 4.4026 -1.11%
1998-07-06 0 4.500 4.500 4.600 4.500 4.525 35,000 158,000 4.5143 4.420 4.420 4.518 4.420 4.445 35,633 4.4340 -2.17%
1998-07-03 0 4.600 4.550 4.600 4.600 4.600 14,000 64,400 4.6000 4.518 4.469 4.518 4.518 4.518 14,253 4.5182 -2.13%
1998-07-02 0 4.700 4.700 4.750 4.700 4.700 135,000 634,500 4.7000 4.616 4.616 4.666 4.616 4.616 137,443 4.6164 2.17%
1998-06-30 0 4.600 4.550 4.600 4.600 4.600 79,500 365,700 4.6000 4.518 4.469 4.518 4.518 4.518 80,939 4.5182 0.00%
1998-06-29 0 4.600 4.600 4.650 4.600 4.700 17,500 81,100 4.6343 4.518 4.518 4.567 4.518 4.616 17,817 4.5519 -2.13%
1998-06-26 0 4.700 4.650 4.700 4.600 4.700 11,000 50,700 4.6091 4.616 4.567 4.616 4.518 4.616 11,199 4.5272 -3.09%
1998-06-25 0 4.850 4.675 4.850 4.625 4.850 30,000 143,150 4.7717 4.764 4.592 4.764 4.543 4.764 30,543 4.6868 4.86%
1998-06-24 0 4.625 4.500 - - - 0 0 - 4.543 4.420 - - - 0 - 0.00%
1998-06-23 0 4.625 4.550 4.800 4.550 4.675 571,000 2,651,450 4.6435 4.543 4.469 4.715 4.469 4.592 581,335 4.5610 -0.54%
1998-06-22 0 4.650 4.650 4.800 4.650 4.850 198,000 940,150 4.7482 4.567 4.567 4.715 4.567 4.764 201,584 4.6638 -5.10%
1998-06-19 0 4.900 4.900 4.925 4.750 4.925 275,500 1,320,700 4.7938 4.813 4.813 4.837 4.666 4.837 280,486 4.7086 1.03%
1998-06-18 0 4.850 4.800 4.900 4.575 4.900 362,000 1,727,250 4.7714 4.764 4.715 4.813 4.494 4.813 368,552 4.6866 8.38%
1998-06-17 0 4.475 4.500 4.525 4.425 4.500 369,500 1,648,688 4.4619 4.395 4.420 4.445 4.346 4.420 376,188 4.3826 2.29%
1998-06-16 0 4.375 4.375 4.400 4.300 4.400 457,000 2,003,713 4.3845 4.297 4.297 4.322 4.224 4.322 465,271 4.3065 0.00%
1998-06-15 0 4.375 4.375 4.450 4.325 4.450 472,000 2,077,375 4.4012 4.297 4.297 4.371 4.248 4.371 480,543 4.3230 -4.89%
1998-06-12 0 4.600 4.575 4.600 4.550 4.700 507,500 2,337,775 4.6065 4.518 4.494 4.518 4.469 4.616 516,686 4.5246 0.00%
1998-06-11 0 4.600 4.575 - 4.500 4.600 140,000 640,725 4.5766 4.518 4.494 - 4.420 4.518 142,534 4.4952 1.10%
1998-06-10 0 4.550 4.550 4.600 4.475 4.750 252,000 1,143,475 4.5376 4.469 4.469 4.518 4.395 4.666 256,561 4.4569 -4.21%
1998-06-09 0 4.750 4.750 4.800 4.750 4.800 88,000 422,250 4.7983 4.666 4.666 4.715 4.666 4.715 89,593 4.7130 -2.56%
1998-06-08 0 4.875 4.875 4.950 4.850 4.950 131,500 646,050 4.9129 4.788 4.788 4.862 4.764 4.862 133,880 4.8256 -0.51%
1998-06-05 0 4.900 4.850 4.950 4.900 4.950 73,500 361,825 4.9228 4.813 4.764 4.862 4.813 4.862 74,830 4.8353 0.00%
1998-06-04 0 4.900 4.850 4.900 4.900 4.950 111,500 549,075 4.9244 4.813 4.764 4.813 4.813 4.862 113,518 4.8369 -2.00%
1998-06-03 0 5.000 4.950 5.000 4.850 5.000 245,000 1,207,200 4.9273 4.911 4.862 4.911 4.764 4.911 249,434 4.8397 2.04%
1998-06-02 0 4.900 4.900 5.100 4.900 5.000 55,500 272,950 4.9180 4.813 4.813 5.009 4.813 4.911 56,505 4.8306 -2.00%
1998-06-01 0 5.000 5.000 5.100 5.000 5.200 128,500 663,125 5.1605 4.911 4.911 5.009 4.911 5.108 130,826 5.0688 -2.91%
1998-05-29 0 5.150 5.150 5.200 5.150 5.250 246,000 1,269,650 5.1612 5.058 5.058 5.108 5.058 5.157 250,452 5.0694 -1.90%
1998-05-28 0 5.250 5.250 5.350 5.250 5.500 292,500 1,570,125 5.3679 5.157 5.157 5.255 5.157 5.402 297,794 5.2725 -5.41%
1998-05-27 0 5.550 5.500 5.600 5.550 5.650 148,000 826,450 5.5841 5.451 5.402 5.500 5.451 5.550 150,679 5.4848 -3.48%
1998-05-26 0 5.750 5.600 5.750 - - 0 0 - 5.648 5.500 5.648 - - 0 - -0.86%
1998-05-25 0 5.800 5.700 5.850 5.650 5.800 42,000 242,100 5.7643 5.697 5.599 5.746 5.550 5.697 42,760 5.6618 0.87%
1998-05-22 0 5.750 5.750 5.800 5.750 5.900 54,500 315,450 5.7881 5.648 5.648 5.697 5.648 5.795 55,486 5.6852 -1.71%
1998-05-21 0 5.850 5.850 5.900 5.750 5.900 55,000 320,975 5.8359 5.746 5.746 5.795 5.648 5.795 55,995 5.7322 0.00%
1998-05-20 0 5.850 5.800 5.850 5.800 5.850 139,500 812,825 5.8267 5.746 5.697 5.746 5.697 5.746 142,025 5.7231 0.00%
1998-05-19 0 5.850 5.850 5.900 5.850 5.850 139,000 813,150 5.8500 5.746 5.746 5.795 5.746 5.746 141,516 5.7460 -0.85%
1998-05-18 0 5.900 5.900 5.950 5.900 6.050 130,500 775,800 5.9448 5.795 5.795 5.844 5.795 5.942 132,862 5.8391 0.00%
1998-05-15 0 5.900 5.900 6.100 5.850 5.950 55,500 326,700 5.8865 5.795 5.795 5.992 5.746 5.844 56,505 5.7818 -0.84%
1998-05-14 0 5.950 5.900 5.950 5.900 6.000 88,500 523,400 5.9141 5.844 5.795 5.844 5.795 5.893 90,102 5.8090 0.00%
1998-05-13 0 5.950 5.950 6.000 5.950 6.050 173,500 1,040,175 5.9952 5.844 5.844 5.893 5.844 5.942 176,640 5.8887 -1.65%
1998-05-12 0 6.050 6.050 6.100 6.050 6.100 75,000 457,250 6.0967 5.942 5.942 5.992 5.942 5.992 76,357 5.9883 -1.63%
1998-05-11 0 6.150 6.150 6.200 6.100 6.200 77,000 472,375 6.1347 6.041 6.041 6.090 5.992 6.090 78,394 6.0257 -2.38%
1998-05-08 0 6.300 6.250 6.350 6.150 6.350 74,500 466,375 6.2601 6.188 6.139 6.237 6.041 6.237 75,848 6.1488 -0.79%
1998-05-07 0 6.350 6.100 6.350 6.000 6.350 543,000 3,421,625 6.3013 6.237 5.992 6.237 5.893 6.237 552,828 6.1893 4.10%
1998-05-06 0 6.100 6.050 6.150 5.900 6.100 319,000 1,929,300 6.0480 5.992 5.942 6.041 5.795 5.992 324,774 5.9404 -3.17%
1998-05-05 0 6.300 6.250 6.400 6.300 6.350 210,500 1,329,650 6.3166 6.188 6.139 6.286 6.188 6.237 214,310 6.2043 -2.33%
1998-05-04 0 6.450 6.450 6.550 6.450 6.600 88,500 574,600 6.4927 6.335 6.335 6.434 6.335 6.483 90,102 6.3772 -1.53%
1998-05-01 0 6.550 6.550 6.600 6.500 6.600 75,000 491,025 6.5470 6.434 6.434 6.483 6.384 6.483 76,357 6.4306 0.77%
1998-04-30 0 6.500 6.500 6.600 6.400 6.500 58,000 375,400 6.4724 6.384 6.384 6.483 6.286 6.384 59,050 6.3573 0.78%
1998-04-29 0 6.450 6.450 6.500 6.450 6.550 49,500 321,875 6.5025 6.335 6.335 6.384 6.335 6.434 50,396 6.3869 -3.01%
1998-04-28 0 6.650 6.550 6.650 6.500 6.700 43,800 288,036 6.5762 6.532 6.434 6.532 6.384 6.581 44,593 6.4593 2.31%
1998-04-27 0 6.500 6.500 6.600 6.500 6.700 174,500 1,145,900 6.5668 6.384 6.384 6.483 6.384 6.581 177,658 6.4500 -3.70%
1998-04-24 0 6.750 6.750 6.800 6.700 6.750 49,000 329,900 6.7327 6.630 6.630 6.679 6.581 6.630 49,887 6.6130 0.00%
1998-04-23 0 6.750 6.750 6.850 6.700 6.750 213,000 1,428,700 6.7075 6.630 6.630 6.728 6.581 6.630 216,855 6.5883 0.00%
1998-04-22 0 6.750 6.700 6.750 6.700 6.800 170,000 1,142,425 6.7201 6.630 6.581 6.630 6.581 6.679 173,077 6.6007 0.00%
1998-04-21 0 6.750 6.700 6.800 6.700 6.750 189,000 1,269,950 6.7193 6.630 6.581 6.679 6.581 6.630 192,421 6.5999 0.75%
1998-04-20 0 6.700 6.700 6.750 6.700 6.800 125,500 846,350 6.7438 6.581 6.581 6.630 6.581 6.679 127,771 6.6239 0.00%
1998-04-17 0 6.700 6.600 6.750 6.600 6.750 279,500 1,862,775 6.6647 6.581 6.483 6.630 6.483 6.630 284,559 6.5462 0.75%
1998-04-16 0 6.650 6.600 6.700 6.600 6.750 78,500 520,850 6.6350 6.532 6.483 6.581 6.483 6.630 79,921 6.5171 1.53%
1998-04-15 0 6.550 6.550 6.750 6.500 6.750 343,000 2,248,150 6.5544 6.434 6.434 6.630 6.384 6.630 349,208 6.4379 -2.96%
1998-04-14 0 6.750 6.750 6.800 6.750 6.800 17,000 114,800 6.7529 6.630 6.630 6.679 6.630 6.679 17,308 6.6329 -1.46%
1998-04-09 0 6.850 6.800 6.850 6.800 7.000 74,000 507,200 6.8541 6.728 6.679 6.728 6.679 6.876 75,339 6.7322 -0.72%
1998-04-08 0 6.900 6.700 6.900 6.800 6.900 146,500 1,003,650 6.8509 6.777 6.581 6.777 6.679 6.777 149,152 6.7291 1.47%
1998-04-07 0 6.800 6.700 6.800 6.700 6.850 273,000 1,855,350 6.7962 6.679 6.581 6.679 6.581 6.728 277,941 6.6753 1.49%
1998-04-03 0 6.700 6.650 6.700 6.600 6.700 95,500 636,200 6.6618 6.581 6.532 6.581 6.483 6.581 97,229 6.5433 0.75%
1998-04-02 0 6.650 6.650 6.700 6.650 7.000 202,500 1,366,825 6.7498 6.532 6.532 6.581 6.532 6.876 206,165 6.6298 -2.89%
1998-04-01 0 7.150 7.150 7.200 7.100 7.150 270,500 1,924,875 7.1160 6.726 6.726 6.773 6.679 6.726 287,541 6.6943 2.14%
1998-03-31 0 7.000 7.000 7.100 7.000 7.100 196,000 1,383,025 7.0563 6.585 6.585 6.679 6.585 6.679 208,348 6.6381 0.00%
1998-03-30 0 7.000 7.000 7.050 7.000 7.150 260,500 1,848,900 7.0975 6.585 6.585 6.632 6.585 6.726 276,911 6.6769 -1.41%
1998-03-27 0 7.100 7.100 7.150 7.100 7.150 347,000 2,471,350 7.1220 6.679 6.679 6.726 6.679 6.726 368,860 6.7000 -0.70%
1998-03-26 0 7.150 7.100 7.150 7.100 7.200 310,500 2,222,750 7.1586 6.726 6.679 6.726 6.679 6.773 330,061 6.7344 0.00%
1998-03-25 0 7.150 7.100 7.150 7.100 7.200 195,500 1,396,975 7.1457 6.726 6.679 6.726 6.679 6.773 207,816 6.7222 0.70%
1998-03-24 0 7.100 7.050 7.100 7.000 7.100 70,500 494,300 7.0113 6.679 6.632 6.679 6.585 6.679 74,941 6.5958 1.43%
1998-03-23 0 7.000 6.950 7.000 6.950 7.100 248,000 1,741,500 7.0222 6.585 6.538 6.585 6.538 6.679 263,624 6.6060 -0.71%
1998-03-20 0 7.050 7.000 7.050 7.000 7.250 350,000 2,482,050 7.0916 6.632 6.585 6.632 6.585 6.820 372,049 6.6713 0.00%
1998-03-19 0 7.050 7.050 7.100 6.900 7.050 268,000 1,876,400 7.0015 6.632 6.632 6.679 6.491 6.632 284,884 6.5866 2.17%
1998-03-18 0 6.900 6.800 6.900 6.750 6.900 159,500 1,085,250 6.8041 6.491 6.397 6.491 6.350 6.491 169,548 6.4008 0.00%
1998-03-17 0 6.900 6.900 6.950 6.800 6.900 348,000 2,388,400 6.8632 6.491 6.491 6.538 6.397 6.491 369,923 6.4565 0.00%
1998-03-16 0 6.900 6.900 6.950 6.700 6.950 119,500 815,825 6.8270 6.491 6.491 6.538 6.303 6.538 127,028 6.4224 1.47%
1998-03-13 0 6.800 6.750 6.800 6.800 6.850 247,000 1,679,650 6.8002 6.397 6.350 6.397 6.397 6.444 262,561 6.3972 0.74%
1998-03-12 0 6.750 6.750 6.800 6.750 6.800 320,000 2,174,750 6.7961 6.350 6.350 6.397 6.350 6.397 340,159 6.3933 0.00%
1998-03-11 0 6.750 6.750 6.800 6.750 7.000 325,500 2,239,900 6.8814 6.350 6.350 6.397 6.350 6.585 346,006 6.4736 -0.74%
1998-03-10 0 6.800 6.750 6.800 6.450 6.800 195,000 1,321,400 6.7764 6.397 6.350 6.397 6.068 6.397 207,285 6.3748 -0.73%
1998-03-09 0 6.850 6.800 6.850 6.750 6.850 424,501 2,891,457 6.8114 6.444 6.397 6.444 6.350 6.444 451,244 6.4077 0.00%
1998-03-06 0 6.850 6.850 6.900 6.600 6.850 649,500 4,383,625 6.7492 6.444 6.444 6.491 6.209 6.444 690,417 6.3492 -2.14%
1998-03-05 0 7.000 6.950 7.000 7.000 7.200 501,500 3,552,900 7.0845 6.585 6.538 6.585 6.585 6.773 533,094 6.6647 -4.76%
1998-03-04 0 7.350 7.250 7.350 7.200 7.400 614,500 4,475,200 7.2827 6.914 6.820 6.914 6.773 6.961 653,212 6.8511 -1.34%
1998-03-03 0 7.450 7.400 7.450 7.350 7.550 577,000 4,298,000 7.4489 7.008 6.961 7.008 6.914 7.103 613,350 7.0074 -0.67%
1998-03-02 0 7.500 7.450 7.500 7.450 7.850 1,839,000 14,085,700 7.6594 7.056 7.008 7.056 7.008 7.385 1,954,854 7.2055 0.67%
1998-02-27 0 7.450 7.450 7.500 6.900 7.500 1,503,500 10,764,875 7.1599 7.008 7.008 7.056 6.491 7.056 1,598,218 6.7355 8.76%
1998-02-26 0 6.850 6.850 6.900 6.700 7.000 983,000 6,783,300 6.9006 6.444 6.444 6.491 6.303 6.585 1,044,927 6.4916 4.58%
1998-02-25 0 6.550 6.550 6.600 6.350 6.550 573,500 3,719,575 6.4857 6.162 6.162 6.209 5.974 6.162 609,629 6.1014 3.15%
1998-02-24 0 6.350 6.350 6.400 6.300 6.400 153,500 971,825 6.3311 5.974 5.974 6.021 5.927 6.021 163,170 5.9559 -0.78%
1998-02-23 0 6.400 6.350 6.400 6.300 6.450 345,000 2,199,050 6.3741 6.021 5.974 6.021 5.927 6.068 366,734 5.9963 0.79%
1998-02-20 0 6.350 6.350 6.500 6.200 6.500 299,500 1,908,625 6.3727 5.974 5.974 6.115 5.833 6.115 318,368 5.9950 -1.55%
1998-02-19 0 6.450 6.400 6.450 6.150 6.600 1,034,500 6,607,575 6.3872 6.068 6.021 6.068 5.786 6.209 1,099,672 6.0087 5.74%
1998-02-18 0 6.100 6.050 6.100 6.000 6.100 158,500 957,400 6.0404 5.738 5.691 5.738 5.644 5.738 168,485 5.6824 3.39%
1998-02-17 0 5.900 5.900 6.000 5.900 6.000 102,500 606,975 5.9217 5.550 5.550 5.644 5.550 5.644 108,957 5.5708 -1.67%
1998-02-16 0 6.000 6.000 6.150 5.800 6.000 85,000 503,900 5.9282 5.644 5.644 5.786 5.456 5.644 90,355 5.5769 0.00%
1998-02-13 0 6.000 6.000 6.050 5.800 6.100 230,000 1,372,650 5.9680 5.644 5.644 5.691 5.456 5.738 244,490 5.6143 -4.00%
1998-02-12 0 6.250 6.250 6.300 6.250 6.400 185,000 1,162,125 6.2818 5.880 5.880 5.927 5.880 6.021 196,655 5.9095 -2.34%
1998-02-11 0 6.400 6.350 6.400 6.350 6.600 399,500 2,599,425 6.5067 6.021 5.974 6.021 5.974 6.209 424,668 6.1211 -0.78%
1998-02-10 0 6.450 6.400 6.450 5.950 6.600 413,000 2,637,800 6.3869 6.068 6.021 6.068 5.597 6.209 439,018 6.0084 -2.27%
1998-02-09 0 6.600 6.600 6.700 6.400 6.600 519,500 3,381,000 6.5082 6.209 6.209 6.303 6.021 6.209 552,228 6.1225 8.20%
1998-02-06 0 6.100 6.100 6.200 5.800 6.200 776,000 4,638,825 5.9779 5.738 5.738 5.833 5.456 5.833 824,887 5.6236 7.02%
1998-02-05 0 5.700 5.650 5.700 5.350 5.700 99,500 548,575 5.5133 5.362 5.315 5.362 5.033 5.362 105,768 5.1866 -0.87%
1998-02-04 0 5.750 5.700 5.800 5.700 6.000 330,500 1,933,675 5.8508 5.409 5.362 5.456 5.362 5.644 351,321 5.5040 0.88%
1998-02-03 0 5.700 5.700 5.750 5.500 5.900 404,000 2,291,900 5.6730 5.362 5.362 5.409 5.174 5.550 429,451 5.3368 4.59%
1998-02-02 0 5.450 5.400 5.450 4.950 5.650 340,000 1,854,975 5.4558 5.127 5.080 5.127 4.657 5.315 361,419 5.1325 9.00%
1998-01-27 0 5.000 4.900 5.000 4.850 5.000 60,000 294,250 4.9042 4.704 4.610 4.704 4.563 4.704 63,780 4.6135 2.56%
1998-01-26 0 4.875 4.800 4.875 4.800 4.925 86,500 421,663 4.8747 4.586 4.516 4.586 4.516 4.633 91,949 4.5858 -1.02%
1998-01-23 0 4.925 4.850 4.925 4.650 4.925 166,000 791,655 4.7690 4.633 4.563 4.633 4.374 4.633 176,458 4.4864 1.55%
1998-01-22 0 4.850 4.850 4.900 4.825 4.875 162,500 792,688 4.8781 4.563 4.563 4.610 4.539 4.586 172,737 4.5890 -2.02%
1998-01-21 0 4.950 4.950 5.000 4.950 5.000 83,000 413,825 4.9858 4.657 4.657 4.704 4.657 4.704 88,229 4.6904 -1.00%
1998-01-20 0 5.000 5.000 5.150 4.950 5.050 171,500 855,713 4.9896 4.704 4.704 4.845 4.657 4.751 182,304 4.6939 -0.99%
1998-01-19 0 5.050 5.050 5.100 4.975 5.200 285,800 1,458,405 5.1029 4.751 4.751 4.798 4.680 4.892 303,805 4.8005 4.12%
1998-01-16 0 4.850 4.800 4.850 4.700 4.850 134,000 638,575 4.7655 4.563 4.516 4.563 4.421 4.563 142,442 4.4831 2.65%
1998-01-15 0 4.725 4.725 4.750 4.700 4.925 886,500 4,266,113 4.8123 4.445 4.445 4.468 4.421 4.633 942,348 4.5271 -5.03%
1998-01-14 0 4.975 4.975 5.050 4.925 5.200 1,382,000 7,002,488 5.0669 4.680 4.680 4.751 4.633 4.892 1,469,064 4.7666 1.53%
1998-01-13 0 4.900 4.875 4.950 4.800 5.300 1,518,500 7,530,275 4.9590 4.610 4.586 4.657 4.516 4.986 1,614,163 4.6651 -3.92%
1998-01-12 0 5.100 5.100 5.150 4.975 5.800 800,500 4,124,700 5.1527 4.798 4.798 4.845 4.680 5.456 850,930 4.8473 -17.74%
1998-01-09 0 6.200 6.200 6.250 6.100 6.400 180,500 1,119,950 6.2047 5.833 5.833 5.880 5.738 6.021 191,871 5.8370 0.00%
1998-01-08 0 6.200 6.200 6.250 6.150 6.350 473,500 2,968,425 6.2691 5.833 5.833 5.880 5.786 5.974 503,330 5.8976 -3.13%
1998-01-07 0 6.400 6.400 6.500 6.350 6.600 344,000 2,207,650 6.4176 6.021 6.021 6.115 5.974 6.209 365,671 6.0373 -5.88%
1998-01-06 0 6.800 6.700 7.000 6.750 7.000 113,000 767,637 6.7932 6.397 6.303 6.585 6.350 6.585 120,119 6.3906 -0.73%
1998-01-05 0 6.850 6.800 6.850 6.850 6.950 65,900 454,275 6.8934 6.444 6.397 6.444 6.444 6.538 70,052 6.4849 -1.44%
1998-01-02 0 6.950 6.950 7.000 6.850 6.900 15,000 103,450 6.8967 6.538 6.538 6.585 6.444 6.491 15,945 6.4879 0.00%
1997-12-31 0 6.950 6.900 6.950 6.950 7.050 69,500 485,050 6.9791 6.538 6.491 6.538 6.538 6.632 73,878 6.5655 -0.71%
1997-12-30 0 7.000 7.000 7.100 6.900 7.000 47,000 327,650 6.9713 6.585 6.585 6.679 6.491 6.585 49,961 6.5581 1.45%
1997-12-29 0 6.900 6.850 6.900 6.850 7.000 104,500 722,125 6.9103 6.491 6.444 6.491 6.444 6.585 111,083 6.5008 0.73%
1997-12-24 0 6.850 6.800 7.050 6.800 6.850 81,000 553,050 6.8278 6.444 6.397 6.632 6.397 6.444 86,103 6.4231 0.00%
1997-12-23 0 6.850 6.800 6.950 6.800 6.900 48,500 331,000 6.8247 6.444 6.397 6.538 6.397 6.491 51,555 6.4203 1.48%
1997-12-22 0 6.750 6.750 6.800 6.750 7.000 174,000 1,191,450 6.8474 6.350 6.350 6.397 6.350 6.585 184,962 6.4416 -4.93%
1997-12-19 0 7.100 7.100 7.150 7.050 7.100 26,500 187,250 7.0660 6.679 6.679 6.726 6.632 6.679 28,169 6.6473 -2.07%
1997-12-18 0 7.250 7.250 7.300 7.200 7.300 271,000 1,963,350 7.2448 6.820 6.820 6.867 6.773 6.867 288,073 6.8155 0.00%
1997-12-17 0 7.250 7.200 7.250 7.150 7.300 132,500 955,000 7.2075 6.820 6.773 6.820 6.726 6.867 140,847 6.7804 0.69%
1997-12-16 0 7.200 7.150 7.200 7.100 7.250 132,500 950,450 7.1732 6.773 6.726 6.773 6.679 6.820 140,847 6.7481 0.00%
1997-12-15 0 7.200 7.150 7.200 7.100 7.200 196,000 1,401,450 7.1503 6.773 6.726 6.773 6.679 6.773 208,348 6.7265 1.41%
1997-12-12 0 7.100 7.100 7.150 7.000 7.200 318,933 2,268,338 7.1123 6.679 6.679 6.726 6.585 6.773 339,025 6.6908 -1.39%
1997-12-11 0 7.200 7.050 7.200 7.000 7.200 368,000 2,594,950 7.0515 6.773 6.632 6.773 6.585 6.773 391,183 6.6336 -2.04%
1997-12-10 0 7.350 7.350 7.450 7.350 7.650 273,500 2,057,800 7.5239 6.914 6.914 7.008 6.914 7.197 290,730 7.0780 -2.00%
1997-12-09 0 7.500 7.450 7.500 7.400 7.700 182,000 1,369,975 7.5273 7.056 7.008 7.056 6.961 7.244 193,466 7.0812 -1.32%
1997-12-08 0 7.600 7.600 7.700 7.550 7.900 466,500 3,597,725 7.7122 7.150 7.150 7.244 7.103 7.432 495,889 7.2551 -1.30%
1997-12-05 0 7.700 7.650 7.700 7.600 7.900 884,500 6,840,950 7.7343 7.244 7.197 7.244 7.150 7.432 940,222 7.2759 -0.65%
1997-12-04 0 7.750 7.700 7.800 7.350 7.950 1,923,500 14,844,650 7.7175 7.291 7.244 7.338 6.914 7.479 2,044,677 7.2601 7.64%
1997-12-03 0 7.200 7.200 7.250 7.050 7.350 978,500 7,020,300 7.1746 6.773 6.773 6.820 6.632 6.914 1,040,144 6.7494 2.13%
1997-12-02 0 7.050 7.000 7.050 6.650 7.100 1,048,500 7,211,025 6.8775 6.632 6.585 6.632 6.256 6.679 1,114,554 6.4699 7.63%
1997-12-01 0 6.550 6.450 6.550 6.450 6.600 163,000 1,059,350 6.4991 6.162 6.068 6.162 6.068 6.209 173,269 6.1139 0.77%
1997-11-28 0 6.500 6.500 6.550 6.400 6.500 126,000 815,850 6.4750 6.115 6.115 6.162 6.021 6.115 133,938 6.0913 0.00%
1997-11-27 0 6.500 6.450 6.500 6.400 6.600 229,000 1,481,300 6.4686 6.115 6.068 6.115 6.021 6.209 243,427 6.0852 -0.76%
1997-11-26 0 6.550 6.550 6.600 6.500 6.650 96,500 634,175 6.5718 6.162 6.162 6.209 6.115 6.256 102,579 6.1823 1.55%
1997-11-25 0 6.450 6.400 6.500 6.450 6.550 386,000 2,500,450 6.4778 6.068 6.021 6.115 6.068 6.162 410,317 6.0939 -1.53%
1997-11-24 0 6.550 6.550 6.650 6.550 6.700 333,000 2,199,850 6.6062 6.162 6.162 6.256 6.162 6.303 353,978 6.2146 -0.76%
1997-11-21 0 6.600 6.600 6.650 6.500 6.650 627,500 4,130,000 6.5817 6.209 6.209 6.256 6.115 6.256 667,031 6.1916 0.76%
1997-11-20 0 6.550 6.500 6.550 6.450 6.600 359,500 2,340,425 6.5102 6.162 6.115 6.162 6.068 6.209 382,148 6.1244 0.77%
1997-11-19 0 6.500 6.450 6.550 6.400 6.550 197,500 1,286,725 6.5151 6.115 6.068 6.162 6.021 6.162 209,942 6.1290 -1.52%
1997-11-18 0 6.600 6.550 6.600 6.550 6.650 303,000 2,001,650 6.6061 6.209 6.162 6.209 6.162 6.256 322,088 6.2146 -0.75%
1997-11-17 0 6.650 6.650 6.700 6.500 6.800 398,500 2,658,550 6.6714 6.256 6.256 6.303 6.115 6.397 423,605 6.2760 2.31%
1997-11-14 0 6.500 6.450 6.500 6.400 6.650 719,000 4,697,550 6.5334 6.115 6.068 6.115 6.021 6.256 764,296 6.1462 2.36%
1997-11-13 0 6.350 6.350 6.650 6.300 6.600 742,000 4,811,875 6.4850 5.974 5.974 6.256 5.927 6.209 788,745 6.1007 -2.31%
1997-11-12 0 6.500 6.450 6.500 6.500 6.750 566,500 3,727,125 6.5792 6.115 6.068 6.115 6.115 6.350 602,188 6.1893 -4.41%
1997-11-11 0 6.800 6.800 6.900 6.650 7.000 237,000 1,629,800 6.8768 6.397 6.397 6.491 6.256 6.585 251,931 6.4692 -1.45%
1997-11-10 0 6.900 6.900 7.000 6.750 7.000 168,000 1,158,000 6.8929 6.491 6.491 6.585 6.350 6.585 178,584 6.4844 0.00%
1997-11-07 0 6.900 6.900 7.000 6.900 7.300 804,500 5,636,700 7.0065 6.491 6.491 6.585 6.491 6.867 855,182 6.5912 -5.48%
1997-11-06 0 7.300 7.250 7.300 7.250 7.500 521,500 3,832,825 7.3496 6.867 6.820 6.867 6.820 7.056 554,354 6.9140 -1.35%
1997-11-05 0 7.400 7.350 7.400 7.350 7.650 406,000 3,012,325 7.4195 6.961 6.914 6.961 6.914 7.197 431,577 6.9798 -3.27%
1997-11-04 0 7.650 7.650 7.750 7.650 8.250 688,500 5,515,775 8.0113 7.197 7.197 7.291 7.197 7.761 731,874 7.5365 -2.55%
1997-11-03 0 7.850 7.800 7.850 7.400 8.000 410,500 3,214,800 7.8314 7.385 7.338 7.385 6.961 7.526 436,361 7.3673 6.08%
1997-10-31 0 7.400 7.400 7.550 7.050 7.600 350,500 2,568,000 7.3267 6.961 6.961 7.103 6.632 7.150 372,581 6.8925 1.37%
1997-10-30 0 7.300 7.250 - 7.050 7.350 512,500 3,694,600 7.2090 6.867 6.820 - 6.632 6.914 544,787 6.7817 0.69%
1997-10-29 0 7.250 7.250 7.450 7.100 7.500 536,500 3,946,575 7.3562 6.820 6.820 7.008 6.679 7.056 570,299 6.9202 3.57%
1997-10-28 0 7.000 6.900 7.000 6.700 7.100 559,000 3,881,750 6.9441 6.585 6.491 6.585 6.303 6.679 594,216 6.5326 -7.89%
1997-10-27 0 7.600 7.600 7.650 7.500 8.000 616,500 4,754,600 7.7122 7.150 7.150 7.197 7.056 7.526 655,338 7.2552 -3.18%
1997-10-24 0 7.850 7.800 7.900 7.250 7.900 1,316,000 10,053,900 7.6397 7.385 7.338 7.432 6.820 7.432 1,398,906 7.1870 8.28%
1997-10-23 0 7.250 7.000 7.400 6.900 8.450 1,860,000 14,005,500 7.5298 6.820 6.585 6.961 6.491 7.949 1,977,177 7.0836 -14.20%
1997-10-22 0 8.450 8.300 8.600 8.450 9.050 1,190,000 10,417,325 8.7541 7.949 7.808 8.090 7.949 8.514 1,264,968 8.2352 -7.65%
1997-10-21 0 9.150 9.150 9.200 9.100 9.400 595,000 5,474,525 9.2009 8.608 8.608 8.655 8.561 8.843 632,484 8.6556 -2.66%
1997-10-20 0 9.400 9.400 9.450 9.350 9.500 472,000 4,450,400 9.4288 8.843 8.843 8.890 8.796 8.937 501,735 8.8700 -3.09%
1997-10-17 0 9.700 9.700 9.800 9.450 9.750 495,375 4,733,350 9.5551 9.125 9.125 9.219 8.890 9.172 526,583 8.9888 1.04%
1997-10-16 0 9.600 9.550 9.600 9.400 9.800 301,000 2,887,900 9.5944 9.031 8.984 9.031 8.843 9.219 319,962 9.0257 2.13%
1997-10-15 0 9.400 9.400 9.600 9.400 10.00 911,000 8,809,550 9.6702 8.843 8.843 9.031 8.843 9.407 968,391 9.0971 -5.53%
1997-10-14 0 9.950 9.950 10.10 9.900 10.30 610,500 6,160,950 10.092 9.360 9.360 9.501 9.313 9.690 648,960 9.4936 -1.49%
1997-10-13 0 10.10 10.10 10.20 10.00 10.15 734,500 7,404,800 10.081 9.501 9.501 9.596 9.407 9.548 780,772 9.4839 -1.94%
1997-10-09 0 10.30 10.30 10.40 10.25 10.50 464,000 4,805,445 10.357 9.690 9.690 9.784 9.643 9.878 493,231 9.7428 -3.29%
1997-10-08 0 10.65 10.55 10.65 10.50 10.65 166,500 1,760,450 10.573 10.02 9.925 10.02 9.878 10.02 176,989 9.9467 1.43%
1997-10-07 0 10.50 10.50 10.55 10.40 10.55 573,000 6,012,375 10.493 9.878 9.878 9.925 9.784 9.925 609,098 9.8709 -1.41%
1997-10-06 0 10.65 10.65 10.70 10.65 10.80 147,000 1,569,200 10.675 10.02 10.02 10.07 10.02 10.16 156,261 10.042 -2.29%
1997-10-03 0 10.90 10.90 10.95 10.90 10.95 170,000 1,855,850 10.917 10.25 10.25 10.30 10.25 10.30 180,710 10.270 0.00%
1997-09-30 0 10.90 10.85 10.90 10.80 10.90 199,000 2,159,700 10.853 10.25 10.21 10.25 10.16 10.25 211,537 10.210 0.93%
1997-09-29 0 10.80 10.75 11.00 10.75 10.80 183,000 1,975,725 10.796 10.16 10.11 10.35 10.11 10.16 194,529 10.156 0.93%
1997-09-26 0 10.70 10.70 10.80 10.55 10.80 299,000 3,184,075 10.649 10.07 10.07 10.16 9.925 10.16 317,836 10.018 -0.93%
1997-09-25 0 10.80 10.80 10.90 10.65 10.80 345,000 3,702,250 10.731 10.16 10.16 10.25 10.02 10.16 366,734 10.095 1.41%
1997-09-24 0 10.65 10.45 10.65 10.65 10.90 137,000 1,471,325 10.740 10.02 9.831 10.02 10.02 10.25 145,631 10.103 -0.47%
1997-09-23 0 10.70 10.70 10.80 10.40 10.70 246,500 2,625,125 10.650 10.07 10.07 10.16 9.784 10.07 262,029 10.018 0.94%
1997-09-22 0 10.60 10.60 10.70 10.60 10.80 219,000 2,333,450 10.655 9.972 9.972 10.07 9.972 10.16 232,797 10.024 -1.85%
1997-09-19 0 10.80 10.80 10.90 10.80 11.00 152,000 1,656,900 10.901 10.16 10.16 10.25 10.16 10.35 161,576 10.255 -1.82%
1997-09-18 0 11.00 10.90 11.10 10.90 11.10 166,000 1,818,700 10.956 10.35 10.25 10.44 10.25 10.44 176,458 10.307 -0.20%
1997-09-16 0 11.15 11.10 11.15 11.00 11.30 112,500 1,258,750 11.189 10.37 10.32 10.37 10.23 10.51 120,976 10.405 1.36%
1997-09-15 0 11.00 10.80 11.00 11.00 11.15 354,500 3,921,200 11.061 10.23 10.04 10.23 10.23 10.37 381,209 10.286 0.00%
1997-09-12 0 11.00 11.00 11.10 10.70 11.10 419,000 4,567,575 10.901 10.23 10.23 10.32 9.950 10.32 450,569 10.137 1.85%
1997-09-11 0 10.80 10.75 10.80 10.75 10.90 422,750 4,583,088 10.841 10.04 9.997 10.04 9.997 10.14 454,601 10.082 -2.70%
1997-09-10 0 11.10 11.10 11.15 11.10 11.25 397,500 4,444,025 11.180 10.32 10.32 10.37 10.32 10.46 427,449 10.397 -2.20%
1997-09-09 0 11.35 11.30 11.35 11.25 11.35 224,000 2,536,025 11.322 10.55 10.51 10.55 10.46 10.55 240,877 10.528 1.79%
1997-09-08 0 11.15 11.15 11.20 10.90 11.30 336,750 3,728,800 11.073 10.37 10.37 10.42 10.14 10.51 362,122 10.297 2.29%
1997-09-05 0 10.90 10.85 10.90 10.80 11.00 259,000 2,820,500 10.890 10.14 10.09 10.14 10.04 10.23 278,514 10.127 0.00%
1997-09-04 0 10.90 10.80 10.95 10.70 11.50 432,500 4,755,825 10.996 10.14 10.04 10.18 9.950 10.69 465,086 10.226 -3.54%
1997-09-03 0 11.30 11.30 - 10.55 11.30 705,500 7,820,075 11.084 10.51 10.51 - 9.811 10.51 758,654 10.308 8.65%
1997-09-02 0 10.40 10.30 10.60 10.00 10.90 1,231,500 12,800,450 10.394 9.671 9.578 9.857 9.299 10.14 1,324,285 9.6659 -2.80%
1997-09-01 0 10.70 - 10.70 10.70 11.50 901,000 10,130,275 11.243 9.950 - 9.950 9.950 10.69 968,884 10.456 -6.55%
1997-08-29 0 11.45 11.35 11.45 11.20 11.80 863,000 9,877,675 11.446 10.65 10.55 10.65 10.42 10.97 928,021 10.644 -4.58%
1997-08-28 0 12.00 11.70 12.00 11.90 12.40 508,000 6,176,750 12.159 11.16 10.88 11.16 11.07 11.53 546,274 11.307 -2.04%
1997-08-27 0 12.25 12.20 12.30 12.25 12.35 412,500 5,072,300 12.296 11.39 11.35 11.44 11.39 11.48 443,579 11.435 -0.41%
1997-08-26 0 12.30 12.25 12.30 12.20 12.55 308,000 3,804,625 12.353 11.44 11.39 11.44 11.35 11.67 331,206 11.487 -1.20%
1997-08-25 0 12.45 12.45 12.50 12.00 12.55 569,500 7,015,150 12.318 11.58 11.58 11.62 11.16 11.67 612,408 11.455 2.47%
1997-08-22 0 12.15 12.10 12.15 12.00 12.50 1,158,000 14,043,575 12.127 11.30 11.25 11.30 11.16 11.62 1,245,247 11.278 -2.80%
1997-08-21 0 12.50 12.50 12.55 12.30 12.80 1,202,500 15,150,900 12.600 11.62 11.62 11.67 11.44 11.90 1,293,100 11.717 1.21%
1997-08-20 0 12.35 12.35 12.40 12.05 12.80 3,103,500 38,301,595 12.341 11.48 11.48 11.53 11.21 11.90 3,337,327 11.477 2.92%
1997-08-19 0 12.00 11.95 12.00 11.85 12.30 1,463,500 17,738,000 12.120 11.16 11.11 11.16 11.02 11.44 1,573,764 11.271 -4.76%
1997-08-15 0 12.60 12.50 12.60 12.50 13.20 1,519,500 19,499,350 12.833 11.72 11.62 11.72 11.62 12.28 1,633,984 11.934 -4.18%
1997-08-14 0 13.15 13.10 13.15 12.65 13.20 788,500 10,212,075 12.951 12.23 12.18 12.23 11.76 12.28 847,908 12.044 3.95%
1997-08-13 0 12.65 12.60 12.65 12.30 12.80 463,027 5,800,504 12.527 11.76 11.72 11.76 11.44 11.90 497,913 11.650 0.00%
1997-08-12 0 12.65 12.60 12.65 12.60 12.80 424,000 5,364,300 12.652 11.76 11.72 11.76 11.72 11.90 455,945 11.765 0.00%
1997-08-11 0 12.65 12.65 12.70 12.60 12.80 970,500 12,293,075 12.667 11.76 11.76 11.81 11.72 11.90 1,043,620 11.779 -1.17%
1997-08-08 0 12.80 12.80 12.85 12.70 12.90 789,500 10,104,425 12.799 11.90 11.90 11.95 11.81 12.00 848,983 11.902 -0.78%
1997-08-07 0 12.90 12.90 12.95 12.80 13.35 804,000 10,517,975 13.082 12.00 12.00 12.04 11.90 12.41 864,576 12.165 -1.90%
1997-08-06 0 13.15 13.15 13.25 12.95 13.50 956,000 12,659,575 13.242 12.23 12.23 12.32 12.04 12.55 1,028,028 12.314 2.33%
1997-08-05 0 12.85 12.85 12.90 12.80 12.95 813,250 10,462,425 12.865 11.95 11.95 12.00 11.90 12.04 874,523 11.964 0.00%
1997-08-04 0 12.85 12.85 12.90 12.80 13.10 506,000 6,518,750 12.883 11.95 11.95 12.00 11.90 12.18 544,124 11.980 0.00%
1997-08-01 0 12.85 12.85 12.90 12.70 12.90 631,000 8,073,400 12.795 11.95 11.95 12.00 11.81 12.00 678,541 11.898 0.39%
1997-07-31 0 12.80 12.75 12.80 12.65 12.85 906,000 11,589,850 12.792 11.90 11.86 11.90 11.76 11.95 974,261 11.896 1.99%
1997-07-30 0 12.55 12.55 12.70 12.40 12.80 1,034,000 13,018,500 12.590 11.67 11.67 11.81 11.53 11.90 1,111,905 11.708 -0.79%
1997-07-29 0 12.65 12.60 12.65 12.65 12.90 614,000 7,820,075 12.736 11.76 11.72 11.76 11.76 12.00 660,261 11.844 -1.94%
1997-07-28 0 12.90 12.85 12.90 12.80 13.00 356,500 4,576,000 12.836 12.00 11.95 12.00 11.90 12.09 383,360 11.937 0.39%
1997-07-25 0 12.85 12.85 12.90 12.80 13.00 609,000 7,835,625 12.866 11.95 11.95 12.00 11.90 12.09 654,884 11.965 -1.15%
1997-07-24 0 13.00 12.95 13.00 12.95 13.10 472,500 6,148,075 13.012 12.09 12.04 12.09 12.04 12.18 508,100 12.100 0.00%
1997-07-23 0 13.00 12.95 13.00 12.85 13.00 809,000 10,477,650 12.951 12.09 12.04 12.09 11.95 12.09 869,952 12.044 1.17%
1997-07-22 0 12.85 12.80 12.85 12.75 13.05 696,000 8,992,875 12.921 11.95 11.90 11.95 11.86 12.14 748,439 12.016 -1.15%
1997-07-21 0 13.00 13.00 13.10 13.00 13.30 764,500 10,075,450 13.179 12.09 12.09 12.18 12.09 12.37 822,100 12.256 -1.14%
1997-07-18 0 13.15 13.10 13.15 12.80 13.40 1,820,000 23,838,975 13.098 12.23 12.18 12.23 11.90 12.46 1,957,124 12.181 1.15%
1997-07-17 0 13.00 13.00 13.05 12.90 13.55 2,097,500 27,947,125 13.324 12.09 12.09 12.14 12.00 12.60 2,255,532 12.390 -3.35%
1997-07-16 0 13.45 13.45 13.50 13.25 14.05 2,350,000 31,911,625 13.579 12.51 12.51 12.55 12.32 13.07 2,527,056 12.628 -4.27%
1997-07-15 0 14.05 14.00 14.05 13.80 14.20 3,189,000 44,678,750 14.010 13.07 13.02 13.07 12.83 13.21 3,429,269 13.029 0.36%
1997-07-14 0 14.00 13.95 14.00 13.70 14.20 7,804,000 109,434,475 14.023 13.02 12.97 13.02 12.74 13.21 8,391,976 13.040 4.09%
1997-07-11 0 13.45 13.40 13.45 12.50 13.50 8,016,500 105,339,400 13.140 12.51 12.46 12.51 11.62 12.55 8,620,487 12.220 8.47%
1997-07-10 0 12.40 12.35 12.40 11.50 12.50 1,670,000 20,218,525 12.107 11.53 11.48 11.53 10.69 11.62 1,795,823 11.259 4.20%
1997-07-09 0 11.90 11.90 12.00 11.60 12.55 1,722,000 20,677,650 12.008 11.07 11.07 11.16 10.79 11.67 1,851,741 11.167 -4.03%
1997-07-08 0 12.40 12.40 12.45 12.30 13.50 4,872,500 63,258,550 12.983 11.53 11.53 11.58 11.44 12.55 5,239,609 12.073 -3.50%
1997-07-07 0 12.85 12.85 12.90 11.80 12.90 6,956,500 86,354,925 12.414 11.95 11.95 12.00 10.97 12.00 7,480,623 11.544 9.83%
1997-07-04 0 11.70 11.70 11.75 11.25 11.90 4,683,747 54,196,972 11.571 10.88 10.88 10.93 10.46 11.07 5,036,634 10.761 4.00%
1997-07-03 0 11.25 11.20 11.25 11.00 11.45 2,764,500 31,138,925 11.264 10.46 10.42 10.46 10.23 10.65 2,972,786 10.475 2.27%
1997-06-27 0 11.00 10.95 11.00 10.80 11.00 1,326,500 14,444,100 10.889 10.23 10.18 10.23 10.04 10.23 1,426,442 10.126 1.85%
1997-06-26 0 10.80 10.80 10.85 10.80 11.00 1,251,000 13,594,475 10.867 10.04 10.04 10.09 10.04 10.23 1,345,254 10.106 -1.82%
1997-06-25 0 11.00 10.95 11.00 10.95 11.40 1,646,500 18,222,400 11.067 10.23 10.18 10.23 10.18 10.60 1,770,552 10.292 0.46%
1997-06-24 0 10.95 10.90 10.95 10.90 11.10 2,462,000 27,233,925 11.062 10.18 10.14 10.18 10.14 10.32 2,647,494 10.287 -2.67%
1997-06-23 0 11.25 11.25 11.30 11.00 11.70 5,992,620 68,083,095 11.361 10.46 10.46 10.51 10.23 10.88 6,444,122 10.565 3.21%
1997-06-20 0 10.90 10.85 10.90 10.70 11.20 7,879,500 86,309,800 10.954 10.14 10.09 10.14 9.950 10.42 8,473,165 10.186 4.81%
1997-06-19 0 10.40 10.35 10.40 9.950 11.20 1,972,000 20,647,100 10.470 9.671 9.625 9.671 9.253 10.42 2,120,576 9.7366 4.52%
1997-06-18 0 9.950 9.950 10.00 9.850 9.950 304,500 3,014,400 9.8995 9.253 9.253 9.299 9.160 9.253 327,442 9.2059 0.51%
1997-06-17 0 9.900 9.900 9.950 9.850 10.00 551,000 5,470,825 9.9289 9.206 9.206 9.253 9.160 9.299 592,514 9.2332 -0.50%
1997-06-16 0 9.950 9.950 10.00 9.900 10.05 712,500 7,120,825 9.9941 9.253 9.253 9.299 9.206 9.346 766,182 9.2939 1.02%
1997-06-13 0 9.850 9.850 9.900 9.650 9.850 908,500 8,872,275 9.7659 9.160 9.160 9.206 8.974 9.160 976,949 9.0816 2.60%
1997-06-12 0 9.600 9.600 9.650 9.600 10.20 666,000 6,557,050 9.8454 8.927 8.927 8.974 8.927 9.485 716,178 9.1556 -5.42%
1997-06-11 0 10.15 10.15 10.20 9.900 10.30 1,249,500 12,628,900 10.107 9.439 9.439 9.485 9.206 9.578 1,343,641 9.3990 0.00%
1997-06-10 0 10.15 10.15 10.20 10.15 10.75 3,942,000 41,428,775 10.510 9.439 9.439 9.485 9.439 9.997 4,239,002 9.7732 -0.98%
1997-06-06 0 10.25 10.20 10.25 9.500 10.25 2,813,000 28,131,875 10.001 9.532 9.485 9.532 8.834 9.532 3,024,940 9.3000 3.54%
1997-06-05 0 9.900 9.850 9.900 9.900 10.00 1,158,000 11,496,375 9.9278 9.206 9.160 9.206 9.206 9.299 1,245,247 9.2322 0.00%
1997-06-04 0 9.900 9.850 9.900 9.700 10.15 1,938,250 19,074,700 9.8412 9.206 9.160 9.206 9.020 9.439 2,084,283 9.1517 2.06%
1997-06-03 0 9.700 9.700 9.750 9.600 10.00 1,499,500 14,574,200 9.7194 9.020 9.020 9.067 8.927 9.299 1,612,477 9.0384 1.04%
1997-06-02 0 9.600 9.600 9.650 9.550 9.800 1,466,000 14,157,300 9.6571 8.927 8.927 8.974 8.881 9.113 1,576,453 8.9805 0.00%
1997-05-30 0 9.600 9.500 9.600 9.400 9.600 616,500 5,848,250 9.4862 8.927 8.834 8.927 8.741 8.927 662,949 8.8216 2.13%
1997-05-29 0 9.400 9.400 9.450 9.350 9.650 579,000 5,482,275 9.4685 8.741 8.741 8.788 8.695 8.974 622,624 8.8051 -1.57%
1997-05-28 0 9.550 9.550 9.600 9.200 9.650 2,407,000 22,858,500 9.4967 8.881 8.881 8.927 8.555 8.974 2,588,350 8.8313 3.80%
1997-05-27 0 9.200 9.150 9.250 9.200 9.300 389,500 3,600,075 9.2428 8.555 8.509 8.602 8.555 8.648 418,846 8.5952 -1.08%
1997-05-26 0 9.300 9.300 9.350 9.250 9.350 854,500 7,946,150 9.2992 8.648 8.648 8.695 8.602 8.695 918,881 8.6476 0.00%
1997-05-23 0 9.300 9.250 9.300 9.200 9.300 373,500 3,462,975 9.2717 8.648 8.602 8.648 8.555 8.648 401,641 8.6221 0.00%
1997-05-22 0 9.300 9.250 9.300 9.100 9.300 312,500 2,890,650 9.2501 8.648 8.602 8.648 8.462 8.648 336,045 8.6020 1.09%
1997-05-21 0 9.200 9.200 9.250 9.200 9.300 542,000 5,024,800 9.2708 8.555 8.555 8.602 8.555 8.648 582,836 8.6213 0.00%
1997-05-20 0 9.200 9.200 9.250 9.200 9.400 418,500 3,899,050 9.3167 8.555 8.555 8.602 8.555 8.741 450,031 8.6640 -1.60%
1997-05-19 0 9.350 9.350 9.400 9.300 9.400 354,500 3,316,175 9.3545 8.695 8.695 8.741 8.648 8.741 381,209 8.6991 0.54%
1997-05-16 0 9.300 9.300 9.350 9.250 9.500 537,500 5,017,875 9.3356 8.648 8.648 8.695 8.602 8.834 577,997 8.6815 0.54%
1997-05-15 0 9.250 9.250 9.300 9.000 9.500 1,615,620 15,070,179 9.3278 8.602 8.602 8.648 8.369 8.834 1,737,346 8.6743 2.78%
1997-05-14 0 9.000 9.000 9.050 8.950 9.050 481,000 4,324,150 8.9899 8.369 8.369 8.416 8.323 8.416 517,240 8.3600 0.00%
1997-05-13 0 9.000 8.950 9.000 8.900 9.000 217,000 1,942,700 8.9525 8.369 8.323 8.369 8.276 8.369 233,349 8.3253 0.56%
1997-05-12 0 8.950 8.900 8.950 8.900 9.000 568,500 5,095,750 8.9635 8.323 8.276 8.323 8.276 8.369 611,332 8.3355 0.00%
1997-05-09 0 8.950 8.900 8.950 8.900 9.000 505,500 4,518,375 8.9384 8.323 8.276 8.323 8.276 8.369 543,586 8.3122 1.13%
1997-05-08 0 8.850 8.850 8.900 8.800 8.900 301,000 2,666,200 8.8578 8.230 8.230 8.276 8.183 8.276 323,678 8.2372 0.00%
1997-05-07 0 8.850 8.850 8.900 8.850 8.900 291,000 2,576,800 8.8550 8.230 8.230 8.276 8.230 8.276 312,925 8.2346 -0.56%
1997-05-06 0 8.900 8.900 8.950 8.850 9.000 266,000 2,371,350 8.9148 8.276 8.276 8.323 8.230 8.369 286,041 8.2902 0.00%
1997-05-05 0 8.900 8.900 8.950 8.900 9.000 464,000 4,152,025 8.9483 8.276 8.276 8.323 8.276 8.369 498,959 8.3214 -1.11%
1997-05-02 0 9.000 8.800 9.000 8.750 9.000 451,500 3,967,875 8.7882 8.369 8.183 8.369 8.137 8.369 485,517 8.1725 2.86%
1997-05-01 0 8.750 8.750 8.800 8.700 8.800 414,000 3,616,950 8.7366 8.137 8.137 8.183 8.090 8.183 445,192 8.1245 0.57%
1997-04-30 0 8.700 8.700 8.750 8.700 8.800 289,500 2,530,250 8.7401 8.090 8.090 8.137 8.090 8.183 311,312 8.1277 0.58%
1997-04-29 0 8.650 8.650 8.700 8.600 8.650 414,250 3,573,150 8.6256 8.044 8.044 8.090 7.997 8.044 445,461 8.0212 1.17%
1997-04-28 0 8.550 8.550 8.600 8.550 8.650 280,000 2,416,750 8.6313 7.951 7.951 7.997 7.951 8.044 301,096 8.0265 -1.16%
1997-04-25 0 8.650 8.650 8.700 8.600 8.700 470,000 4,064,700 8.6483 8.044 8.044 8.090 7.997 8.090 505,411 8.0424 0.00%
1997-04-24 0 8.650 8.650 8.700 8.600 8.750 106,000 922,750 8.7052 8.044 8.044 8.090 7.997 8.137 113,986 8.0953 -1.14%
1997-04-23 0 8.750 8.750 8.800 8.700 8.800 239,000 2,091,650 8.7517 8.137 8.137 8.183 8.090 8.183 257,007 8.1385 0.00%
1997-04-22 0 8.750 8.700 8.750 8.750 8.800 93,000 814,000 8.7527 8.137 8.090 8.137 8.137 8.183 100,007 8.1394 -0.57%
1997-04-21 0 8.800 8.750 8.800 8.750 8.800 309,000 2,711,300 8.7744 8.183 8.137 8.183 8.137 8.183 332,281 8.1597 0.57%
1997-04-18 0 8.750 8.750 8.800 8.750 8.800 264,500 2,315,325 8.7536 8.137 8.137 8.183 8.137 8.183 284,428 8.1403 0.00%
1997-04-17 0 8.750 8.750 8.850 8.750 8.850 148,000 1,298,225 8.7718 8.137 8.137 8.230 8.137 8.230 159,151 8.1572 0.00%
1997-04-16 0 8.750 8.750 8.800 8.650 8.900 191,500 1,682,975 8.7884 8.137 8.137 8.183 8.044 8.276 205,928 8.1726 1.74%
1997-04-15 0 8.600 8.500 8.700 8.600 8.850 272,000 2,390,125 8.7872 7.997 7.904 8.090 7.997 8.230 292,493 8.1716 -2.82%
1997-04-14 0 8.850 8.800 8.900 8.850 8.950 250,000 2,223,100 8.8924 8.230 8.183 8.276 8.230 8.323 268,836 8.2694 -1.12%
1997-04-11 0 8.950 8.900 8.950 8.950 9.000 301,500 2,702,950 8.9650 8.323 8.276 8.323 8.323 8.369 324,216 8.3369 0.00%
1997-04-10 0 8.950 8.950 9.000 8.900 8.950 55,500 496,600 8.9477 8.323 8.323 8.369 8.276 8.323 59,682 8.3208 0.00%
1997-04-09 0 8.950 8.950 9.000 8.900 9.000 119,000 1,063,900 8.9403 8.323 8.323 8.369 8.276 8.369 127,966 8.3139 0.00%
1997-04-08 0 8.950 8.950 9.000 8.900 8.950 171,000 1,529,500 8.9444 8.323 8.323 8.369 8.276 8.323 183,884 8.3178 0.00%
1997-04-07 0 8.950 8.950 9.000 8.950 9.000 221,500 1,984,125 8.9577 8.323 8.323 8.369 8.323 8.369 238,188 8.3301 0.00%
1997-04-04 0 8.950 8.900 8.950 8.900 9.000 134,000 1,199,800 8.9537 8.323 8.276 8.323 8.276 8.369 144,096 8.3264 0.00%
1997-04-03 0 8.950 8.950 9.000 8.950 9.050 257,500 2,316,550 8.9963 8.323 8.323 8.369 8.323 8.416 276,901 8.3660 -1.21%
1997-04-02 0 9.450 9.400 9.500 9.250 9.500 518,000 4,857,300 9.3770 8.425 8.381 8.470 8.247 8.470 581,006 8.3602 2.72%
1997-04-01 0 9.200 9.150 9.200 9.150 9.350 739,500 6,809,600 9.2084 8.202 8.158 8.202 8.158 8.336 829,447 8.2098 -2.13%
1997-03-27 0 9.400 9.350 9.400 9.350 9.400 279,000 2,617,050 9.3801 8.381 8.336 8.381 8.336 8.381 312,935 8.3629 -0.53%
1997-03-26 0 9.450 9.400 9.450 9.400 9.450 155,500 1,468,000 9.4405 8.425 8.381 8.425 8.381 8.425 174,414 8.4168 0.00%
1997-03-25 0 9.450 9.400 9.500 9.350 9.500 270,000 2,539,800 9.4067 8.425 8.381 8.470 8.336 8.470 302,841 8.3866 0.53%
1997-03-24 0 9.400 9.400 9.450 9.400 9.450 118,000 1,112,300 9.4263 8.381 8.381 8.425 8.381 8.425 132,353 8.4041 0.53%
1997-03-21 0 9.350 9.350 9.400 9.200 9.400 357,500 3,324,200 9.2985 8.336 8.336 8.381 8.202 8.381 400,984 8.2901 0.54%
1997-03-20 0 9.300 9.300 9.350 9.250 9.400 565,500 5,265,050 9.3104 8.291 8.291 8.336 8.247 8.381 634,283 8.3008 -0.53%
1997-03-19 0 9.350 9.300 9.350 9.250 9.400 772,000 7,193,800 9.3184 8.336 8.291 8.336 8.247 8.381 865,900 8.3079 0.00%
1997-03-18 0 9.350 9.350 9.400 9.350 9.500 304,500 2,866,125 9.4126 8.336 8.336 8.381 8.336 8.470 341,537 8.3918 -1.06%
1997-03-17 0 9.450 9.450 9.550 9.400 9.500 615,500 5,835,875 9.4815 8.425 8.425 8.514 8.381 8.470 690,365 8.4533 0.53%
1997-03-14 0 9.400 9.350 9.400 9.300 9.400 506,000 4,739,275 9.3662 8.381 8.336 8.381 8.291 8.381 567,546 8.3505 0.00%
1997-03-13 0 9.400 9.400 9.450 9.400 9.500 310,500 2,932,975 9.4460 8.381 8.381 8.425 8.381 8.470 348,267 8.4216 -1.05%
1997-03-12 0 9.500 9.450 9.500 9.400 9.550 680,000 6,438,500 9.4684 8.470 8.425 8.470 8.381 8.514 762,710 8.4416 -0.52%
1997-03-11 0 9.550 9.500 9.550 9.550 9.650 718,000 6,885,050 9.5892 8.514 8.470 8.514 8.514 8.604 805,332 8.5493 -1.04%
1997-03-10 0 9.650 9.650 9.700 9.600 9.700 614,500 5,932,800 9.6547 8.604 8.604 8.648 8.559 8.648 689,243 8.6077 0.00%
1997-03-07 0 9.650 9.600 9.650 9.500 9.650 1,361,000 13,094,650 9.6213 8.604 8.559 8.604 8.470 8.604 1,526,542 8.5780 1.05%
1997-03-06 0 9.550 9.500 9.550 9.450 9.650 442,000 4,216,700 9.5400 8.514 8.470 8.514 8.425 8.604 495,762 8.5055 -0.52%
1997-03-05 0 9.600 9.550 9.600 9.500 9.600 724,500 6,920,000 9.5514 8.559 8.514 8.559 8.470 8.559 812,623 8.5156 0.00%
1997-03-04 0 9.600 9.550 9.650 9.550 9.700 545,000 5,230,875 9.5979 8.559 8.514 8.604 8.514 8.648 611,290 8.5571 -1.03%
1997-03-03 0 9.700 9.700 9.750 9.700 9.800 672,500 6,551,025 9.7413 8.648 8.648 8.693 8.648 8.737 754,298 8.6849 -0.51%
1997-02-28 0 9.750 9.750 9.800 9.700 9.850 1,653,500 16,193,125 9.7932 8.693 8.693 8.737 8.648 8.782 1,854,619 8.7312 0.00%
1997-02-27 0 9.750 9.750 9.800 9.400 9.750 1,992,000 19,232,275 9.6548 8.693 8.693 8.737 8.381 8.693 2,234,292 8.6078 3.17%
1997-02-26 0 9.450 9.450 9.500 9.400 9.450 601,000 5,673,200 9.4396 8.425 8.425 8.470 8.381 8.425 674,101 8.4159 0.53%
1997-02-25 0 9.400 9.400 9.450 9.400 9.450 552,500 5,199,750 9.4113 8.381 8.381 8.425 8.381 8.425 619,702 8.3907 0.00%
1997-02-24 0 9.400 9.350 9.400 9.350 9.400 235,500 2,205,050 9.3633 8.381 8.336 8.381 8.336 8.381 264,144 8.3479 0.53%
1997-02-21 0 9.350 9.350 9.400 9.300 9.400 134,500 1,259,600 9.3651 8.336 8.336 8.381 8.291 8.381 150,860 8.3495 -0.53%
1997-02-20 0 9.400 9.350 9.400 9.300 9.450 558,000 5,226,500 9.3665 8.381 8.336 8.381 8.291 8.425 625,871 8.3508 0.53%
1997-02-19 0 9.350 9.300 9.350 9.300 9.400 320,000 2,992,250 9.3508 8.336 8.291 8.336 8.291 8.381 358,922 8.3368 -0.53%
1997-02-18 0 9.400 9.350 9.400 9.300 9.400 459,000 4,296,900 9.3614 8.381 8.336 8.381 8.291 8.381 514,829 8.3463 -1.05%
1997-02-17 0 9.500 9.500 9.550 9.400 9.550 346,500 3,294,350 9.5075 8.470 8.470 8.514 8.381 8.514 388,646 8.4765 0.53%
1997-02-14 0 9.450 9.450 9.500 9.300 9.450 325,000 3,050,700 9.3868 8.425 8.425 8.470 8.291 8.425 364,531 8.3688 0.53%
1997-02-13 0 9.400 9.400 9.450 9.400 9.500 864,500 8,168,600 9.4489 8.381 8.381 8.425 8.381 8.470 969,651 8.4243 -0.53%
1997-02-12 0 9.450 9.450 9.500 9.450 9.500 149,500 1,415,750 9.4699 8.425 8.425 8.470 8.425 8.470 167,684 8.4430 -0.53%
1997-02-11 0 9.500 9.450 9.500 9.450 9.700 374,000 3,574,250 9.5568 8.470 8.425 8.470 8.425 8.648 419,491 8.5205 -2.06%
1997-02-10 0 9.700 9.600 9.700 9.550 9.700 1,140,950 10,992,478 9.6345 8.648 8.559 8.648 8.514 8.648 1,279,727 8.5897 1.04%
1997-02-05 0 9.600 9.550 9.600 9.450 9.600 716,500 6,832,200 9.5355 8.559 8.514 8.559 8.425 8.559 803,650 8.5015 1.05%
1997-02-04 0 9.500 9.450 9.500 9.450 9.500 543,000 5,133,075 9.4532 8.470 8.425 8.470 8.425 8.470 609,046 8.4281 1.06%
1997-02-03 0 9.400 9.400 9.450 9.400 9.450 503,500 4,747,925 9.4298 8.381 8.381 8.425 8.381 8.425 564,742 8.4072 0.00%
1997-01-31 0 9.400 9.400 9.450 9.350 9.450 517,500 4,863,600 9.3983 8.381 8.381 8.425 8.336 8.425 580,445 8.3791 0.00%
1997-01-30 0 9.400 9.350 9.400 9.300 9.400 420,000 3,937,700 9.3755 8.381 8.336 8.381 8.291 8.381 471,086 8.3588 0.53%
1997-01-29 0 9.350 9.350 9.400 9.300 9.400 504,500 4,722,700 9.3611 8.336 8.336 8.381 8.291 8.381 565,864 8.3460 -0.53%
1997-01-28 0 9.400 9.350 9.400 9.350 9.400 497,000 4,671,075 9.3985 8.381 8.336 8.381 8.336 8.381 557,451 8.3793 0.53%
1997-01-27 0 9.350 9.300 9.350 9.300 9.400 626,000 5,831,050 9.3148 8.336 8.291 8.336 8.291 8.381 702,142 8.3047 0.54%
1997-01-24 0 9.300 9.300 9.350 9.200 9.300 413,500 3,841,950 9.2913 8.291 8.291 8.336 8.202 8.291 463,795 8.2837 -0.53%
1997-01-23 0 9.350 9.300 9.400 9.250 9.350 511,500 4,757,350 9.3008 8.336 8.291 8.381 8.247 8.336 573,715 8.2922 0.00%
1997-01-22 0 9.350 9.300 9.350 9.300 9.450 421,500 3,949,675 9.3705 8.336 8.291 8.336 8.291 8.425 472,768 8.3544 0.00%
1997-01-21 0 9.350 9.350 9.400 9.300 9.450 589,500 5,524,950 9.3723 8.336 8.336 8.381 8.291 8.425 661,202 8.3559 -1.06%
1997-01-20 0 9.450 9.450 9.500 9.400 9.600 1,123,000 10,665,575 9.4974 8.425 8.425 8.470 8.381 8.559 1,259,593 8.4675 -0.53%
1997-01-17 0 9.500 9.500 9.550 9.450 9.600 1,095,000 10,429,075 9.5243 8.470 8.470 8.514 8.425 8.559 1,228,188 8.4914 -0.52%
1997-01-16 0 9.550 9.550 9.600 9.500 9.700 1,432,500 13,750,550 9.5990 8.514 8.514 8.559 8.470 8.648 1,606,739 8.5581 -1.55%
1997-01-15 0 9.700 9.700 9.750 9.650 9.800 3,275,000 31,833,625 9.7202 8.648 8.648 8.693 8.604 8.737 3,673,347 8.6661 1.04%
1997-01-14 0 9.600 9.550 9.600 9.350 9.700 4,150,000 39,747,000 9.5776 8.559 8.514 8.559 8.336 8.648 4,654,775 8.5390 3.23%
1997-01-13 0 9.300 9.300 9.350 9.100 9.350 975,250 8,972,475 9.2002 8.291 8.291 8.336 8.113 8.336 1,093,872 8.2025 2.20%
1997-01-10 0 9.100 9.100 9.150 9.000 9.150 693,000 6,295,075 9.0838 8.113 8.113 8.158 8.024 8.158 777,291 8.0987 1.11%
1997-01-09 0 9.000 8.950 9.000 9.000 9.050 551,500 4,979,800 9.0296 8.024 7.979 8.024 8.024 8.069 618,580 8.0504 -1.10%
1997-01-08 0 9.100 9.050 9.100 9.000 9.100 531,000 4,804,225 9.0475 8.113 8.069 8.113 8.024 8.113 595,587 8.0664 1.11%
1997-01-07 0 9.000 9.000 9.050 9.000 9.050 552,500 4,981,625 9.0165 8.024 8.024 8.069 8.024 8.069 619,702 8.0387 0.00%
1997-01-06 0 9.000 9.000 9.050 9.000 9.100 635,000 5,730,650 9.0246 8.024 8.024 8.069 8.024 8.113 712,237 8.0460 0.56%
1997-01-03 0 8.950 8.950 9.000 8.900 9.050 1,351,500 12,135,875 8.9796 7.979 7.979 8.024 7.935 8.069 1,515,886 8.0058 -0.56%
1997-01-02 0 9.000 9.000 9.050 8.950 9.150 621,000 5,612,175 9.0373 8.024 8.024 8.069 7.979 8.158 696,534 8.0573 -1.10%
1996-12-31 0 9.100 9.050 9.100 9.000 9.100 268,500 2,430,100 9.0507 8.113 8.069 8.113 8.024 8.113 301,158 8.0692 1.11%
1996-12-30 0 9.000 9.000 9.050 8.950 9.150 889,000 8,030,250 9.0329 8.024 8.024 8.069 7.979 8.158 997,131 8.0534 -1.10%
1996-12-27 0 9.100 9.100 9.150 9.050 9.200 286,500 2,615,100 9.1277 8.113 8.113 8.158 8.069 8.202 321,348 8.1379 -0.55%
1996-12-24 0 9.150 9.100 9.150 9.100 9.150 226,000 2,058,900 9.1102 8.158 8.113 8.158 8.113 8.158 253,489 8.1222 0.00%
1996-12-23 0 9.150 9.100 9.150 9.050 9.150 384,500 3,512,825 9.1361 8.158 8.113 8.158 8.069 8.158 431,268 8.1453 0.55%
1996-12-20 0 9.100 9.050 9.100 9.000 9.100 447,250 4,045,363 9.0450 8.113 8.069 8.113 8.024 8.113 501,650 8.0641 1.11%
1996-12-19 0 9.000 9.000 9.050 9.000 9.100 206,500 1,867,750 9.0448 8.024 8.024 8.069 8.024 8.113 231,617 8.0640 0.00%
1996-12-18 0 9.000 9.000 9.100 9.000 9.100 166,500 1,506,825 9.0500 8.024 8.024 8.113 8.024 8.113 186,752 8.0686 -0.55%
1996-12-17 0 9.050 9.050 9.100 9.000 9.050 437,000 3,948,800 9.0362 8.069 8.069 8.113 8.024 8.069 490,153 8.0563 -1.09%
1996-12-16 0 9.150 9.100 9.150 8.950 9.150 235,500 2,130,175 9.0453 8.158 8.113 8.158 7.979 8.158 264,144 8.0644 1.10%
1996-12-13 0 9.050 9.000 9.050 9.000 9.100 750,500 6,772,275 9.0237 8.069 8.024 8.069 8.024 8.113 841,785 8.0451 0.00%
1996-12-12 0 9.050 9.050 9.100 9.050 9.100 549,500 4,973,850 9.0516 8.069 8.069 8.113 8.069 8.113 616,337 8.0700 -1.09%
1996-12-11 0 9.150 9.100 9.150 9.100 9.300 359,000 3,308,175 9.2150 8.158 8.113 8.158 8.113 8.291 402,666 8.2157 -1.61%
1996-12-10 0 9.300 9.250 9.300 9.200 9.300 334,500 3,096,525 9.2572 8.291 8.247 8.291 8.202 8.291 375,186 8.2533 0.54%
1996-12-09 0 9.250 9.200 9.250 9.000 9.250 474,000 4,297,125 9.0657 8.247 8.202 8.247 8.024 8.247 531,654 8.0826 2.21%
1996-12-06 0 9.050 9.050 9.100 8.950 9.300 896,500 8,163,125 9.1055 8.069 8.069 8.113 7.979 8.291 1,005,544 8.1181 -3.21%
1996-12-05 0 9.350 9.300 9.350 9.300 9.350 610,500 5,693,375 9.3258 8.336 8.291 8.336 8.291 8.336 684,757 8.3144 1.08%
1996-12-04 0 9.250 9.250 9.300 9.250 9.300 276,000 2,565,900 9.2967 8.247 8.247 8.291 8.247 8.291 309,571 8.2886 -1.07%
1996-12-03 0 9.350 9.350 9.400 9.300 9.400 359,500 3,358,775 9.3429 8.336 8.336 8.381 8.291 8.381 403,227 8.3297 -0.53%
1996-12-02 0 9.400 9.350 9.400 9.350 9.450 539,000 5,069,675 9.4057 8.381 8.336 8.381 8.336 8.425 604,560 8.3857 0.00%
1996-11-29 0 9.400 9.350 9.400 9.350 9.550 461,500 4,343,425 9.4115 8.381 8.336 8.381 8.336 8.514 517,633 8.3909 -1.05%
1996-11-28 0 9.500 9.500 9.550 9.400 9.700 727,000 6,926,750 9.5279 8.470 8.470 8.514 8.381 8.648 815,427 8.4946 -1.04%
1996-11-27 0 9.600 9.550 9.600 9.500 9.650 861,000 8,231,250 9.5601 8.559 8.514 8.559 8.470 8.604 965,726 8.5234 0.00%
1996-11-26 0 9.600 9.600 9.650 9.550 9.750 2,825,450 27,315,355 9.6676 8.559 8.559 8.604 8.514 8.693 3,169,117 8.6192 1.05%
1996-11-25 0 9.500 9.500 9.550 9.200 9.600 2,618,000 24,575,275 9.3870 8.470 8.470 8.514 8.202 8.559 2,936,434 8.3691 3.26%
1996-11-22 0 9.200 9.150 9.200 9.100 9.200 562,000 5,146,900 9.1582 8.202 8.158 8.202 8.113 8.202 630,357 8.1650 0.55%
1996-11-21 0 9.150 9.100 9.150 9.100 9.200 659,500 6,035,150 9.1511 8.158 8.113 8.158 8.113 8.202 739,717 8.1587 0.55%
1996-11-20 0 9.100 9.100 9.150 9.100 9.200 984,000 9,012,750 9.1593 8.113 8.113 8.158 8.113 8.202 1,103,686 8.1660 0.00%
1996-11-19 0 9.100 9.050 9.100 9.050 9.200 563,500 5,132,000 9.1074 8.113 8.069 8.113 8.069 8.202 632,040 8.1197 0.00%
1996-11-18 0 9.100 9.100 9.150 9.100 9.150 404,000 3,678,500 9.1052 8.113 8.113 8.158 8.113 8.158 453,140 8.1178 0.55%
1996-11-15 0 9.050 9.050 9.100 9.050 9.150 359,500 3,269,200 9.0937 8.069 8.069 8.113 8.069 8.158 403,227 8.1076 -0.55%
1996-11-14 0 9.100 9.050 9.150 9.050 9.250 818,000 7,490,200 9.1567 8.113 8.069 8.158 8.069 8.247 917,495 8.1637 -1.09%
1996-11-13 0 9.200 9.200 9.250 9.150 9.300 1,243,000 11,444,325 9.2070 8.202 8.202 8.247 8.158 8.291 1,394,189 8.2086 -0.54%
1996-11-12 0 9.250 9.250 9.300 9.200 9.300 1,054,500 9,743,525 9.2399 8.247 8.247 8.291 8.202 8.291 1,182,762 8.2379 1.09%
1996-11-11 0 9.150 9.150 9.200 9.000 9.200 639,500 5,808,850 9.0834 8.158 8.158 8.202 8.024 8.202 717,284 8.0984 1.67%
1996-11-08 0 9.000 8.950 9.000 8.900 9.000 188,500 1,687,075 8.9500 8.024 7.979 8.024 7.935 8.024 211,428 7.9794 0.56%
1996-11-07 0 8.950 8.950 9.000 8.950 9.100 294,000 2,650,950 9.0168 7.979 7.979 8.024 7.979 8.113 329,760 8.0390 -1.65%
1996-11-06 0 9.100 9.050 9.100 8.900 9.100 455,000 4,081,450 8.9702 8.113 8.069 8.113 7.935 8.113 510,343 7.9975 1.11%
1996-11-05 0 9.000 8.950 9.000 9.000 9.000 185,000 1,665,000 9.0000 8.024 7.979 8.024 8.024 8.024 207,502 8.0240 0.00%
1996-11-04 0 9.000 8.950 9.000 8.950 9.050 199,500 1,794,500 8.9950 8.024 7.979 8.024 7.979 8.069 223,766 8.0195 0.00%
1996-11-01 0 9.000 9.000 9.050 9.000 9.050 156,000 1,410,175 9.0396 8.024 8.024 8.069 8.024 8.069 174,975 8.0593 -0.55%
1996-10-31 0 9.050 8.950 9.050 9.000 9.050 279,000 2,511,250 9.0009 8.069 7.979 8.069 8.024 8.069 312,935 8.0248 0.56%
1996-10-30 0 9.000 9.000 9.050 9.000 9.050 186,500 1,684,300 9.0311 8.024 8.024 8.069 8.024 8.069 209,184 8.0517 0.00%
1996-10-29 0 9.000 9.000 9.050 9.000 9.050 361,500 3,253,925 9.0012 8.024 8.024 8.069 8.024 8.069 405,470 8.0251 -0.55%
1996-10-28 0 9.050 9.050 9.100 9.000 9.100 339,000 3,073,400 9.0661 8.069 8.069 8.113 8.024 8.113 380,233 8.0829 0.00%
1996-10-25 0 9.050 9.000 9.100 9.050 9.100 287,000 2,598,750 9.0549 8.069 8.024 8.113 8.069 8.113 321,909 8.0729 -0.55%
1996-10-24 0 9.100 9.100 9.150 9.000 9.100 358,500 3,251,050 9.0685 8.113 8.113 8.158 8.024 8.113 402,105 8.0851 0.55%
1996-10-23 0 9.050 9.000 9.050 9.000 9.100 513,500 4,652,525 9.0604 8.069 8.024 8.069 8.024 8.113 575,958 8.0779 -0.55%
1996-10-22 0 9.100 9.050 9.100 9.050 9.250 378,000 3,458,875 9.1505 8.113 8.069 8.113 8.069 8.247 423,977 8.1582 -1.62%
1996-10-18 0 9.250 9.250 9.300 9.200 9.300 486,000 4,489,250 9.2371 8.247 8.247 8.291 8.202 8.291 545,113 8.2354 0.54%
1996-10-17 0 9.200 9.200 9.250 9.150 9.300 433,000 3,985,250 9.2038 8.202 8.202 8.247 8.158 8.291 485,667 8.2057 -1.08%
1996-10-16 0 9.300 9.300 9.350 9.300 9.500 1,932,500 18,133,500 9.3834 8.291 8.291 8.336 8.291 8.470 2,167,555 8.3659 0.00%
1996-10-15 0 9.300 9.300 9.350 9.150 9.350 1,176,000 10,878,900 9.2508 8.291 8.291 8.336 8.158 8.336 1,319,040 8.2476 1.64%
1996-10-14 0 9.150 9.100 9.150 8.950 9.150 1,498,000 13,593,200 9.0742 8.158 8.113 8.158 7.979 8.158 1,680,206 8.0902 1.67%
1996-10-11 0 9.000 8.950 9.000 8.950 9.000 502,500 4,499,025 8.9533 8.024 7.979 8.024 7.979 8.024 563,620 7.9824 0.56%
1996-10-10 0 8.950 8.900 9.000 8.900 9.000 559,000 5,009,575 8.9617 7.979 7.935 8.024 7.935 8.024 626,993 7.9898 0.56%
1996-10-09 0 8.900 8.850 8.900 8.750 8.900 437,500 3,879,975 8.8685 7.935 7.890 7.935 7.801 7.935 490,714 7.9068 0.56%
1996-10-08 0 8.850 8.850 8.900 8.850 8.950 375,500 3,331,000 8.8708 7.890 7.890 7.935 7.890 7.979 421,173 7.9089 -1.12%
1996-10-07 0 8.950 8.900 8.950 8.900 9.050 483,000 4,341,850 8.9893 7.979 7.935 7.979 7.935 8.069 541,749 8.0145 -0.56%
1996-10-04 0 9.000 9.000 9.050 8.950 9.100 746,250 6,746,475 9.0405 8.024 8.024 8.069 7.979 8.113 837,018 8.0601 0.00%
1996-10-03 0 9.000 8.950 9.000 8.750 9.100 1,014,500 9,080,050 8.9503 8.024 7.979 8.024 7.801 8.113 1,137,896 7.9797 2.86%
1996-10-02 0 8.750 8.750 8.800 8.750 8.850 351,500 3,086,525 8.7810 7.801 7.801 7.846 7.801 7.890 394,254 7.8288 -0.57%
1996-10-01 0 8.800 8.800 8.850 8.800 8.850 338,000 2,977,100 8.8080 7.846 7.846 7.890 7.846 7.890 379,112 7.8528 0.00%
1996-09-30 0 8.800 8.800 8.900 8.800 8.900 617,000 5,466,100 8.8592 7.846 7.846 7.935 7.846 7.935 692,047 7.8984 0.00%
1996-09-27 0 8.800 8.800 8.850 8.800 8.850 265,000 2,333,650 8.8062 7.846 7.846 7.890 7.846 7.890 297,233 7.8513 0.00%
1996-09-26 0 8.800 8.800 8.850 8.800 8.900 247,000 2,186,650 8.8528 7.846 7.846 7.890 7.846 7.935 277,043 7.8928 -1.12%
1996-09-25 0 8.900 8.850 8.900 8.750 8.900 589,000 5,186,725 8.8060 7.935 7.890 7.935 7.801 7.935 660,642 7.8510 1.71%
1996-09-24 0 8.750 8.750 8.800 8.750 8.850 792,500 6,975,475 8.8019 7.801 7.801 7.846 7.801 7.890 888,894 7.8474 -1.13%
1996-09-23 0 8.850 8.850 8.900 8.800 8.900 712,000 6,313,400 8.8671 7.890 7.890 7.935 7.846 7.935 798,602 7.9056 -1.12%
1996-09-20 0 8.950 8.900 8.950 8.900 9.000 279,000 2,496,700 8.9487 7.979 7.935 7.979 7.935 8.024 312,935 7.9783 0.00%
1996-09-19 0 8.950 8.950 9.000 8.900 9.000 420,000 3,757,875 8.9473 7.979 7.979 8.024 7.935 8.024 471,086 7.9771 0.00%
1996-09-18 0 8.950 8.950 9.000 8.900 9.000 266,000 2,382,400 8.9564 7.979 7.979 8.024 7.935 8.024 298,354 7.9851 -0.56%
1996-09-17 0 9.000 8.950 9.050 9.000 9.050 615,500 5,544,325 9.0078 8.024 7.979 8.069 8.024 8.069 690,365 8.0310 0.00%
1996-09-16 0 9.000 8.950 9.050 8.950 9.100 366,000 3,296,450 9.0067 8.024 7.979 8.069 7.979 8.113 410,518 8.0300 -0.55%
1996-09-13 0 9.050 9.000 9.050 8.850 9.050 532,000 4,747,925 8.9247 8.069 8.024 8.069 7.890 8.069 596,709 7.9569 1.69%
1996-09-12 0 8.900 8.900 8.950 8.900 9.000 772,000 6,873,500 8.9035 7.935 7.935 7.979 7.935 8.024 865,900 7.9380 0.00%
1996-09-11 0 8.900 8.850 8.900 8.850 9.000 1,116,500 9,963,075 8.9235 7.935 7.890 7.935 7.890 8.024 1,252,303 7.9558 -1.11%
1996-09-10 0 9.000 8.950 9.000 9.000 9.150 884,000 8,003,325 9.0535 8.024 7.979 8.024 8.024 8.158 991,523 8.0717 -1.64%
1996-09-09 0 9.150 9.100 9.150 9.100 9.150 291,000 2,661,750 9.1469 8.158 8.113 8.158 8.113 8.158 326,395 8.1550 0.00%
1996-09-06 0 9.150 9.150 9.200 9.100 9.200 223,500 2,044,675 9.1484 8.158 8.158 8.202 8.113 8.202 250,685 8.1564 -0.54%
1996-09-05 0 9.200 9.200 9.250 9.200 9.250 130,000 1,197,950 9.2150 8.202 8.202 8.247 8.202 8.247 145,812 8.2157 0.00%
1996-09-04 0 9.200 9.150 9.200 9.000 9.200 297,000 2,717,875 9.1511 8.202 8.158 8.202 8.024 8.202 333,125 8.1587 2.22%
1996-09-03 0 9.000 9.000 9.150 9.000 9.200 652,000 5,930,775 9.0963 8.024 8.024 8.158 8.024 8.202 731,304 8.1099 -2.17%
1996-09-02 0 9.200 9.200 9.250 9.100 9.200 164,500 1,511,200 9.1866 8.202 8.202 8.247 8.113 8.202 184,509 8.1904 1.10%
1996-08-30 0 9.100 9.000 9.200 9.000 9.350 1,402,000 12,852,900 9.1675 8.113 8.024 8.202 8.024 8.336 1,572,529 8.1734 -2.15%
1996-08-29 0 9.300 9.250 9.350 9.200 9.400 1,198,500 11,160,450 9.3120 8.291 8.247 8.336 8.202 8.381 1,344,277 8.3022 -3.13%
1996-08-28 0 9.600 9.600 9.650 9.550 9.700 792,000 7,621,025 9.6225 8.559 8.559 8.604 8.514 8.648 888,333 8.5790 -0.52%
1996-08-27 0 9.650 9.650 9.700 9.450 9.700 933,000 8,982,875 9.6279 8.604 8.604 8.648 8.425 8.648 1,046,483 8.5839 1.05%
1996-08-23 0 9.550 9.500 9.600 9.300 9.550 593,000 5,575,750 9.4026 8.514 8.470 8.559 8.291 8.514 665,128 8.3830 2.69%
1996-08-22 0 9.300 9.300 9.350 9.300 9.350 519,500 4,849,450 9.3348 8.291 8.291 8.336 8.291 8.336 582,688 8.3225 -0.53%
1996-08-21 0 9.350 9.300 9.350 9.350 9.450 448,500 4,207,600 9.3815 8.336 8.291 8.336 8.336 8.425 503,052 8.3641 0.00%
1996-08-20 0 9.350 9.350 9.400 9.200 9.350 375,500 3,486,075 9.2838 8.336 8.336 8.381 8.202 8.336 421,173 8.2771 1.08%
1996-08-19 0 9.250 9.250 9.300 9.250 9.350 408,000 3,794,725 9.3008 8.247 8.247 8.291 8.247 8.336 457,626 8.2922 0.54%
1996-08-16 0 9.200 9.200 9.250 9.150 9.250 220,000 2,024,075 9.2003 8.202 8.202 8.247 8.158 8.247 246,759 8.2026 0.00%
1996-08-15 0 9.200 9.150 9.200 9.150 9.250 603,000 5,540,225 9.1878 8.202 8.158 8.202 8.158 8.247 676,344 8.1914 -0.54%
1996-08-14 0 9.250 9.200 9.250 9.200 9.250 294,000 2,719,450 9.2498 8.247 8.202 8.247 8.202 8.247 329,760 8.2468 0.00%
1996-08-13 0 9.250 9.250 9.300 9.250 9.350 597,000 5,561,325 9.3155 8.247 8.247 8.291 8.247 8.336 669,615 8.3053 -0.54%
1996-08-12 0 9.300 9.300 9.350 9.300 9.350 232,500 2,171,250 9.3387 8.291 8.291 8.336 8.291 8.336 260,780 8.3260 0.00%
1996-08-09 0 9.300 9.300 9.350 9.300 9.350 197,500 1,844,650 9.3400 8.291 8.291 8.336 8.291 8.336 221,522 8.3271 -0.53%
1996-08-08 0 9.350 9.300 9.350 9.300 9.400 535,000 5,002,725 9.3509 8.336 8.291 8.336 8.291 8.381 600,073 8.3369 0.54%
1996-08-07 0 9.300 9.300 9.350 9.300 9.400 404,000 3,780,500 9.3577 8.291 8.291 8.336 8.291 8.381 453,140 8.3429 -1.06%
1996-08-06 0 9.400 9.350 9.400 9.350 9.500 567,500 5,362,600 9.4495 8.381 8.336 8.381 8.336 8.470 636,526 8.4248 0.00%
1996-08-05 0 9.400 9.400 9.450 9.400 9.500 361,000 3,412,075 9.4517 8.381 8.381 8.425 8.381 8.470 404,909 8.4268 -0.53%
1996-08-02 0 9.450 9.450 9.500 9.400 9.550 266,000 2,520,650 9.4761 8.425 8.425 8.470 8.381 8.514 298,354 8.4485 -1.05%
1996-08-01 0 9.550 9.500 9.550 9.300 9.550 282,500 2,667,400 9.4421 8.514 8.470 8.514 8.291 8.514 316,861 8.4182 3.80%
1996-07-31 0 9.200 9.150 9.200 9.150 9.250 424,500 3,912,925 9.2177 8.202 8.158 8.202 8.158 8.247 476,133 8.2181 1.10%
1996-07-30 0 9.100 9.100 9.150 9.100 9.150 442,000 4,031,200 9.1204 8.113 8.113 8.158 8.113 8.158 495,762 8.1313 -1.09%
1996-07-29 0 9.200 9.200 9.250 9.200 9.250 984,500 9,084,650 9.2277 8.202 8.202 8.247 8.202 8.247 1,104,247 8.2270 -0.54%
1996-07-26 0 9.250 9.200 9.250 9.200 9.300 556,000 5,142,175 9.2485 8.247 8.202 8.247 8.202 8.291 623,628 8.2456 1.09%
1996-07-25 0 9.150 9.100 9.150 9.150 9.400 1,183,000 10,935,575 9.2439 8.158 8.113 8.158 8.158 8.381 1,326,891 8.2415 -2.66%
1996-07-24 0 9.400 9.400 9.450 9.400 9.550 464,500 4,398,825 9.4700 8.381 8.381 8.425 8.381 8.514 520,998 8.4431 -1.57%
1996-07-23 0 9.550 9.500 9.550 9.500 9.550 675,000 6,437,175 9.5366 8.514 8.470 8.514 8.470 8.514 757,102 8.5024 -0.52%
1996-07-22 0 9.600 9.550 9.600 9.550 9.650 426,000 4,088,725 9.5979 8.559 8.514 8.559 8.514 8.604 477,815 8.5571 0.00%
1996-07-19 0 9.600 9.600 9.650 9.600 9.750 294,000 2,837,750 9.6522 8.559 8.559 8.604 8.559 8.693 329,760 8.6055 0.00%
1996-07-18 0 9.600 9.600 9.650 9.600 9.750 789,000 7,609,950 9.6451 8.559 8.559 8.604 8.559 8.693 884,968 8.5991 -0.52%
1996-07-17 0 9.650 9.550 9.650 9.600 9.750 600,500 5,803,150 9.6639 8.604 8.514 8.604 8.559 8.693 673,540 8.6159 0.00%
1996-07-16 0 9.650 9.600 9.650 9.600 9.700 543,500 5,243,700 9.6480 8.604 8.559 8.604 8.559 8.648 609,607 8.6018 -0.52%
1996-07-15 0 9.700 9.700 9.750 9.700 9.850 442,500 4,324,950 9.7739 8.648 8.648 8.693 8.648 8.782 496,322 8.7140 -1.52%
1996-07-12 0 9.850 9.850 9.900 9.700 9.950 743,000 7,348,750 9.8906 8.782 8.782 8.826 8.648 8.871 833,373 8.8181 0.00%
1996-07-11 0 9.850 9.800 9.900 9.800 9.950 639,000 6,329,025 9.9046 8.782 8.737 8.826 8.737 8.871 716,723 8.8305 -1.01%
1996-07-10 0 9.950 9.900 9.950 9.950 10.00 889,500 8,859,425 9.9600 8.871 8.826 8.871 8.871 8.916 997,692 8.8799 0.51%
1996-07-09 0 9.900 9.850 9.900 9.800 9.900 443,000 4,367,650 9.8593 8.826 8.782 8.826 8.737 8.826 496,883 8.7901 1.02%
1996-07-08 0 9.800 9.750 9.800 9.700 9.850 1,343,500 13,126,050 9.7700 8.737 8.693 8.737 8.648 8.782 1,506,913 8.7106 -1.01%
1996-07-05 0 9.900 9.850 9.900 9.750 9.900 971,500 9,567,625 9.8483 8.826 8.782 8.826 8.693 8.826 1,089,666 8.7803 1.54%
1996-07-04 0 9.750 9.700 9.800 9.700 9.950 1,832,000 17,997,250 9.8238 8.693 8.648 8.737 8.648 8.871 2,054,831 8.7585 -1.52%
1996-07-03 0 9.900 9.900 9.950 9.900 9.950 1,598,000 15,858,975 9.9243 8.826 8.826 8.871 8.826 8.871 1,792,369 8.8481 -0.50%
1996-07-02 0 9.950 9.900 9.950 9.900 10.10 1,319,500 13,156,125 9.9705 8.871 8.826 8.871 8.826 9.005 1,479,994 8.8893 0.51%
1996-07-01 0 9.900 9.900 9.950 9.850 10.10 1,831,500 18,348,025 10.018 8.826 8.826 8.871 8.782 9.005 2,054,270 8.9317 -1.49%
1996-06-28 0 10.05 10.05 10.10 10.05 10.10 2,816,000 28,403,425 10.086 8.960 8.960 9.005 8.960 9.005 3,158,517 8.9926 -0.50%
1996-06-27 0 10.10 10.05 10.10 10.05 10.10 1,754,500 17,697,600 10.087 9.005 8.960 9.005 8.960 9.005 1,967,904 8.9931 -0.49%
1996-06-26 0 10.15 10.15 10.20 10.15 10.25 3,370,500 34,300,975 10.177 9.049 9.049 9.094 9.049 9.138 3,780,463 9.0732 -0.49%
1996-06-25 0 10.20 10.20 10.25 10.00 10.30 4,331,000 44,021,900 10.164 9.094 9.094 9.138 8.916 9.183 4,857,791 9.0621 1.49%
1996-06-24 0 10.05 10.00 10.05 10.00 10.90 10,068,500 102,859,650 10.216 8.960 8.916 8.960 8.916 9.718 11,293,157 9.1081

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top