ORIENT TELECOM & TECHNOLOGY HOLDINGS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00188    1998-05-04  1998-05-11
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1998-05-08 1 1.970 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
1998-05-07 1 1.970 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
1998-05-06 1 1.970 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
1998-05-05 1 1.970 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
1998-05-04 0 1.970 1.970 2.000 1.970 1.970 103,000 202,580 1.9668 1.970 1.970 2.000 1.970 1.970 103,000 1.9668 0.00%
1998-05-01 0 1.970 1.970 1.990 1.970 1.970 104,000 204,880 1.9700 1.970 1.970 1.990 1.970 1.970 104,000 1.9700 0.00%
1998-04-30 0 1.970 1.970 1.990 1.970 1.970 52,200 102,724 1.9679 1.970 1.970 1.990 1.970 1.970 52,200 1.9679 0.00%
1998-04-29 0 1.970 1.970 1.990 1.970 1.970 5,000 9,790 1.9580 1.970 1.970 1.990 1.970 1.970 5,000 1.9580 0.00%
1998-04-28 0 1.970 1.970 1.980 - - 0 0 - 1.970 1.970 1.980 - - 0 - 0.00%
1998-04-27 0 1.970 1.970 1.990 1.970 1.980 77,200 152,140 1.9707 1.970 1.970 1.990 1.970 1.980 77,200 1.9707 0.00%
1998-04-24 0 1.970 1.970 1.980 1.970 1.970 493,749 972,591 1.9698 1.970 1.970 1.980 1.970 1.970 493,749 1.9698 0.51%
1998-04-23 0 1.960 1.960 1.980 1.960 1.970 1,707,000 3,361,660 1.9693 1.960 1.960 1.980 1.960 1.970 1,707,000 1.9693 -0.51%
1998-04-22 0 1.970 1.970 1.990 1.970 1.970 217,000 427,440 1.9698 1.970 1.970 1.990 1.970 1.970 217,000 1.9698 1.03%
1998-04-21 0 1.950 1.920 1.990 1.870 1.950 178,000 343,960 1.9324 1.950 1.920 1.990 1.870 1.950 178,000 1.9324 6.56%
1998-04-20 0 1.830 1.800 - - - 1,800 3,060 1.7000 1.830 1.800 - - - 1,800 1.7000 0.00%
1998-04-17 0 1.830 1.790 1.840 1.800 1.830 178,000 321,000 1.8034 1.830 1.790 1.840 1.800 1.830 178,000 1.8034 1.67%
1998-04-16 0 1.800 1.780 1.800 1.780 1.840 210,400 379,192 1.8022 1.800 1.780 1.800 1.780 1.840 210,400 1.8022 0.00%
1998-04-15 0 1.800 1.780 - - - 0 0 - 1.800 1.780 - - - 0 - 0.00%
1998-04-14 0 1.800 1.780 1.830 1.800 1.800 48,000 86,400 1.8000 1.800 1.780 1.830 1.800 1.800 48,000 1.8000 -0.55%
1998-04-09 0 1.810 1.810 1.830 1.810 1.810 20,000 36,200 1.8100 1.810 1.810 1.830 1.810 1.810 20,000 1.8100 0.00%
1998-04-08 0 1.810 1.810 1.830 1.810 1.820 52,000 94,620 1.8196 1.810 1.810 1.830 1.810 1.820 52,000 1.8196 -0.55%
1998-04-07 0 1.820 1.820 1.840 1.820 1.820 2,000 3,640 1.8200 1.820 1.820 1.840 1.820 1.820 2,000 1.8200 0.00%
1998-04-03 0 1.820 1.820 - 1.820 1.820 10,000 18,100 1.8100 1.820 1.820 - 1.820 1.820 10,000 1.8100 -1.62%
1998-04-02 0 1.850 1.820 - - - 0 0 - 1.850 1.820 - - - 0 - 0.00%
1998-04-01 0 1.850 1.810 - - - 0 0 - 1.850 1.810 - - - 0 - 0.00%
1998-03-31 0 1.850 1.820 - - - 0 0 - 1.850 1.820 - - - 0 - 0.00%
1998-03-30 0 1.850 1.820 1.850 1.850 1.860 10,000 18,580 1.8580 1.850 1.820 1.850 1.850 1.860 10,000 1.8580 2.21%
1998-03-27 0 1.810 1.810 - 1.810 1.810 31,000 56,050 1.8081 1.810 1.810 - 1.810 1.810 31,000 1.8081 -2.16%
1998-03-26 0 1.850 1.820 1.850 1.850 1.850 10,000 18,500 1.8500 1.850 1.820 1.850 1.850 1.850 10,000 1.8500 0.00%
1998-03-25 0 1.850 1.850 1.870 1.850 1.850 202,000 373,700 1.8500 1.850 1.850 1.870 1.850 1.850 202,000 1.8500 0.00%
1998-03-24 0 1.850 1.810 1.890 1.850 1.850 100,000 185,000 1.8500 1.850 1.810 1.890 1.850 1.850 100,000 1.8500 0.00%
1998-03-23 0 1.850 1.850 1.890 - - 0 0 - 1.850 1.850 1.890 - - 0 - 0.00%
1998-03-20 0 1.850 1.850 1.880 - - 0 0 - 1.850 1.850 1.880 - - 0 - 0.00%
1998-03-19 0 1.850 1.850 1.880 1.850 1.850 273,280 505,478 1.8497 1.850 1.850 1.880 1.850 1.850 273,280 1.8497 0.00%
1998-03-18 0 1.850 1.830 1.860 1.850 1.860 80,000 148,300 1.8538 1.850 1.830 1.860 1.850 1.860 80,000 1.8538 0.00%
1998-03-17 0 1.850 1.830 1.850 - - 0 0 - 1.850 1.830 1.850 - - 0 - 0.00%
1998-03-16 0 1.850 1.830 1.850 - - 10,000 18,500 1.8500 1.850 1.830 1.850 - - 10,000 1.8500 0.00%
1998-03-13 0 1.850 1.850 1.860 1.850 1.850 50,000 92,500 1.8500 1.850 1.850 1.860 1.850 1.850 50,000 1.8500 1.09%
1998-03-12 0 1.830 1.830 1.880 1.830 1.850 150,000 275,700 1.8380 1.830 1.830 1.880 1.830 1.850 150,000 1.8380 0.00%
1998-03-11 0 1.830 1.830 - - - 0 0 - 1.830 1.830 - - - 0 - 0.00%
1998-03-10 0 1.830 1.830 1.870 1.830 1.830 18,000 32,940 1.8300 1.830 1.830 1.870 1.830 1.830 18,000 1.8300 0.00%
1998-03-09 0 1.830 1.830 1.880 1.830 1.830 240,001 439,202 1.8300 1.830 1.830 1.880 1.830 1.830 240,001 1.8300 -1.08%
1998-03-06 0 1.850 1.840 1.850 1.870 1.870 20,000 37,400 1.8700 1.850 1.840 1.850 1.870 1.870 20,000 1.8700 1.65%
1998-03-05 0 1.820 1.820 1.840 1.820 1.820 201,000 365,750 1.8197 1.820 1.820 1.840 1.820 1.820 201,000 1.8197 -0.55%
1998-03-04 0 1.830 1.820 1.830 - - 1,200 2,100 1.7500 1.830 1.820 1.830 - - 1,200 1.7500 0.00%
1998-03-03 0 1.830 1.830 1.850 1.830 1.830 2,000 3,660 1.8300 1.830 1.830 1.850 1.830 1.830 2,000 1.8300 0.55%
1998-03-02 0 1.820 1.820 1.830 1.820 1.820 135,000 245,630 1.8195 1.820 1.820 1.830 1.820 1.820 135,000 1.8195 0.00%
1998-02-27 0 1.820 - 1.820 - - 0 0 - 1.820 - 1.820 - - 0 - 0.00%
1998-02-26 0 1.820 1.820 1.850 1.820 1.830 26,000 47,560 1.8292 1.820 1.820 1.850 1.820 1.830 26,000 1.8292 0.00%
1998-02-25 0 1.820 1.820 1.830 1.820 1.830 648,400 1,181,068 1.8215 1.820 1.820 1.830 1.820 1.830 648,400 1.8215 0.00%
1998-02-24 0 1.820 1.810 1.820 1.820 1.820 68,200 123,970 1.8177 1.820 1.810 1.820 1.820 1.820 68,200 1.8177 0.00%
1998-02-23 0 1.820 1.820 1.840 1.820 1.820 32,000 58,240 1.8200 1.820 1.820 1.840 1.820 1.820 32,000 1.8200 0.00%
1998-02-20 0 1.820 1.810 1.820 1.810 1.820 44,000 79,780 1.8132 1.820 1.810 1.820 1.810 1.820 44,000 1.8132 -0.55%
1998-02-19 0 1.830 1.820 1.830 1.810 1.830 85,200 154,560 1.8141 1.830 1.820 1.830 1.810 1.830 85,200 1.8141 0.55%
1998-02-18 0 1.820 1.810 1.820 1.800 1.820 180,000 326,100 1.8117 1.820 1.810 1.820 1.800 1.820 180,000 1.8117 1.11%
1998-02-17 0 1.800 1.800 1.810 1.800 1.810 181,600 328,170 1.8071 1.800 1.800 1.810 1.800 1.810 181,600 1.8071 0.00%
1998-02-16 0 1.800 1.800 1.820 1.800 1.820 401,600 726,500 1.8090 1.800 1.800 1.820 1.800 1.820 401,600 1.8090 -0.55%
1998-02-13 0 1.810 1.810 1.840 1.800 1.990 1,222,800 2,264,372 1.8518 1.810 1.810 1.840 1.800 1.990 1,222,800 1.8518 81.00%
1998-02-12 1 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1998-02-11 1 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1998-02-10 0 1.000 - 1.000 1.000 1.000 20,000 20,000 1.0000 1.000 - 1.000 1.000 1.000 20,000 1.0000 0.00%
1998-02-09 0 1.000 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1998-02-06 0 1.000 1.000 - 1.000 1.000 8,400 8,376 0.9971 1.000 1.000 - 1.000 1.000 8,400 0.9971 0.00%
1998-02-05 0 1.000 1.000 - 1.000 1.000 46,600 46,564 0.9992 1.000 1.000 - 1.000 1.000 46,600 0.9992 -2.91%
1998-02-04 0 1.030 - - - - 400 240 0.6000 1.030 - - - - 400 0.6000 0.00%
1998-02-03 0 1.030 - 1.060 - - 0 0 - 1.030 - 1.060 - - 0 - 0.00%
1998-02-02 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - 0.00%
1998-01-27 0 1.030 - 1.030 1.030 1.030 50,000 51,500 1.0300 1.030 - 1.030 1.030 1.030 50,000 1.0300 0.00%
1998-01-26 0 1.030 - 1.030 1.030 1.030 28,000 28,840 1.0300 1.030 - 1.030 1.030 1.030 28,000 1.0300 0.00%
1998-01-23 0 1.030 1.000 - - - 0 0 - 1.030 1.000 - - - 0 - 0.00%
1998-01-22 0 1.030 1.020 1.070 1.000 1.030 121,000 123,700 1.0223 1.030 1.020 1.070 1.000 1.030 121,000 1.0223 0.00%
1998-01-21 0 1.030 - 1.050 - - 0 0 - 1.030 - 1.050 - - 0 - 0.00%
1998-01-20 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - -0.96%
1998-01-19 0 1.040 - 1.070 - - 0 0 - 1.040 - 1.070 - - 0 - 0.00%
1998-01-16 0 1.040 - 1.050 0.990 1.040 161,000 165,060 1.0252 1.040 - 1.050 0.990 1.040 161,000 1.0252 -0.95%
1998-01-15 0 1.050 1.050 1.080 1.050 1.060 182,000 192,400 1.0571 1.050 1.050 1.080 1.050 1.060 182,000 1.0571 -1.87%
1998-01-14 0 1.070 1.050 - 1.050 1.070 122,000 128,580 1.0539 1.070 1.050 - 1.050 1.070 122,000 1.0539 5.94%
1998-01-13 0 1.010 - 1.010 - - 2,200 1,540 0.7000 1.010 - 1.010 - - 2,200 0.7000 -3.81%
1998-01-12 0 1.050 - 1.050 - - 1,600 960 0.6000 1.050 - 1.050 - - 1,600 0.6000 -8.70%
1998-01-09 0 1.150 - 1.150 - - 0 0 - 1.150 - 1.150 - - 0 - -4.17%
1998-01-08 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - 0.00%
1998-01-07 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - 0.00%
1998-01-06 0 1.200 1.200 1.300 1.170 1.300 382,000 455,360 1.1920 1.200 1.200 1.300 1.170 1.300 382,000 1.1920 -14.29%
1998-01-05 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - -6.67%
1998-01-02 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
1997-12-31 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
1997-12-30 0 1.500 - 1.500 - - 1,400 1,540 1.1000 1.500 - 1.500 - - 1,400 1.1000 0.00%
1997-12-29 0 1.500 - - 1.490 1.500 50,000 74,720 1.4944 1.500 - - 1.490 1.500 50,000 1.4944 -6.25%
1997-12-24 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
1997-12-23 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
1997-12-22 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
1997-12-19 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
1997-12-18 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -1.23%
1997-12-17 0 1.620 - 1.620 - - 600 840 1.4000 1.620 - 1.620 - - 600 1.4000 -2.99%
1997-12-16 0 1.670 - 1.670 - - 0 0 - 1.670 - 1.670 - - 0 - -1.76%
1997-12-15 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - -2.86%
1997-12-12 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - 0.00%
1997-12-11 0 1.750 - 1.750 1.750 1.750 340,000 595,000 1.7500 1.750 - 1.750 1.750 1.750 340,000 1.7500 -1.69%
1997-12-10 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
1997-12-09 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
1997-12-08 0 1.780 - 1.780 1.780 1.780 20,000 35,600 1.7800 1.780 - 1.780 1.780 1.780 20,000 1.7800 0.00%
1997-12-05 0 1.780 - 1.780 - - 600 900 1.5000 1.780 - 1.780 - - 600 1.5000 0.00%
1997-12-04 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - 0.00%
1997-12-03 0 1.780 - 1.800 - - 0 0 - 1.780 - 1.800 - - 0 - 0.00%
1997-12-02 0 1.780 - 1.800 - - 0 0 - 1.780 - 1.800 - - 0 - 0.00%
1997-12-01 0 1.780 - 1.800 - - 0 0 - 1.780 - 1.800 - - 0 - 0.00%
1997-11-28 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - -1.66%
1997-11-27 0 1.810 - 1.810 - - 0 0 - 1.810 - 1.810 - - 0 - 0.00%
1997-11-26 0 1.810 - 1.810 1.810 1.810 61,000 110,310 1.8084 1.810 - 1.810 1.810 1.810 61,000 1.8084 1.12%
1997-11-25 0 1.790 - 1.810 - - 0 0 - 1.790 - 1.810 - - 0 - 0.00%
1997-11-24 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - -0.56%
1997-11-21 0 1.800 - 1.800 1.780 1.800 24,000 42,920 1.7883 1.800 - 1.800 1.780 1.800 24,000 1.7883 0.00%
1997-11-20 0 1.800 - 1.800 - - 2,400 3,600 1.5000 1.800 - 1.800 - - 2,400 1.5000 -2.70%
1997-11-19 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - -1.60%
1997-11-18 0 1.880 - 1.880 1.880 1.880 20,000 37,600 1.8800 1.880 - 1.880 1.880 1.880 20,000 1.8800 1.62%
1997-11-17 0 1.850 - 1.850 1.850 1.850 20,000 37,000 1.8500 1.850 - 1.850 1.850 1.850 20,000 1.8500 1.09%
1997-11-14 0 1.830 - 1.830 1.800 1.850 360,000 660,800 1.8356 1.830 - 1.830 1.800 1.850 360,000 1.8356 2.23%
1997-11-13 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - -0.56%
1997-11-12 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
1997-11-11 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
1997-11-10 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - -2.70%
1997-11-07 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - 0.00%
1997-11-06 0 1.850 - 1.850 1.850 1.850 4,000 7,400 1.8500 1.850 - 1.850 1.850 1.850 4,000 1.8500 0.00%
1997-11-05 0 1.850 1.810 - - - 0 0 - 1.850 1.810 - - - 0 - 0.00%
1997-11-04 0 1.850 - 1.850 1.840 1.850 20,000 36,860 1.8430 1.850 - 1.850 1.840 1.850 20,000 1.8430 2.78%
1997-11-03 0 1.800 - 1.800 1.800 1.800 10,000 18,000 1.8000 1.800 - 1.800 1.800 1.800 10,000 1.8000 2.86%
1997-10-31 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - 0.00%
1997-10-30 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - 0.00%
1997-10-29 0 1.750 1.750 - 1.700 1.750 61,600 106,140 1.7231 1.750 1.750 - 1.700 1.750 61,600 1.7231 6.06%
1997-10-28 0 1.650 - 1.650 1.650 1.650 12,000 19,300 1.6083 1.650 - 1.650 1.650 1.650 12,000 1.6083 -2.94%
1997-10-27 0 1.700 - 1.700 - - 1,000 1,630 1.6300 1.700 - 1.700 - - 1,000 1.6300 -10.53%
1997-10-24 0 1.900 - 1.900 - - 0 0 - 1.900 - 1.900 - - 0 - -2.56%
1997-10-23 0 1.950 - 1.950 - - 1,000 1,300 1.3000 1.950 - 1.950 - - 1,000 1.3000 0.00%
1997-10-22 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - -2.50%
1997-10-21 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
1997-10-20 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - -4.76%
1997-10-17 0 2.100 - - - - 240 456 1.9000 2.100 - - - - 240 1.9000 0.00%
1997-10-16 0 2.100 - - - - 400 780 1.9500 2.100 - - - - 400 1.9500 0.00%
1997-10-15 0 2.100 - 2.200 - - 0 0 - 2.100 - 2.200 - - 0 - 0.00%
1997-10-14 0 2.100 - - - - 0 0 - 2.100 - - - - 0 - 0.00%
1997-10-13 0 2.100 - 2.100 - - 600 1,140 1.9000 2.100 - 2.100 - - 600 1.9000 0.00%
1997-10-09 0 2.100 - 2.100 2.100 2.100 20,000 42,000 2.1000 2.100 - 2.100 2.100 2.100 20,000 2.1000 -8.70%
1997-10-08 0 2.300 - 2.300 - - 0 0 - 2.300 - 2.300 - - 0 - -3.16%
1997-10-07 0 2.375 - 2.375 - - 0 0 - 2.375 - 2.375 - - 0 - 0.00%
1997-10-06 0 2.375 - 2.400 2.375 2.375 10,000 23,750 2.3750 2.375 - 2.400 2.375 2.375 10,000 2.3750 4.63%
1997-10-03 0 2.400 - 2.400 2.300 2.500 50,000 121,200 2.4240 2.270 - 2.270 2.175 2.365 52,863 2.2927 0.00%
1997-09-30 0 2.400 2.200 - 2.200 2.400 82,800 187,615 2.2659 2.270 2.081 - 2.081 2.270 87,542 2.1431 4.35%
1997-09-29 0 2.300 2.100 2.400 2.150 2.300 40,000 87,900 2.1975 2.175 1.986 2.270 2.034 2.175 42,291 2.0785 2.22%
1997-09-26 0 2.250 2.200 2.300 2.100 2.250 38,400 83,840 2.1833 2.128 2.081 2.175 1.986 2.128 40,599 2.0651 -2.17%
1997-09-25 0 2.300 2.200 2.300 2.300 2.300 33,000 75,600 2.2909 2.175 2.081 2.175 2.175 2.175 34,890 2.1668 0.00%
1997-09-24 0 2.300 - 2.300 2.200 2.300 21,400 48,740 2.2776 2.175 - 2.175 2.081 2.175 22,626 2.1542 0.00%
1997-09-23 0 2.300 - 2.300 2.300 2.300 12,000 27,600 2.3000 2.175 - 2.175 2.175 2.175 12,687 2.1754 0.00%
1997-09-22 0 2.300 2.300 2.475 2.300 2.300 40,000 92,000 2.3000 2.175 2.175 2.341 2.175 2.175 42,291 2.1754 -4.17%
1997-09-19 0 2.400 - 2.400 2.400 2.400 114,000 273,600 2.4000 2.270 - 2.270 2.270 2.270 120,529 2.2700 2.13%
1997-09-18 0 2.350 - 2.475 2.350 2.350 61,000 143,150 2.3467 2.223 - 2.341 2.223 2.223 64,493 2.2196 -4.08%
1997-09-16 0 2.450 2.350 2.450 2.350 2.450 72,200 175,340 2.4285 2.317 2.223 2.317 2.223 2.317 76,335 2.2970 4.26%
1997-09-15 0 2.350 2.350 2.425 2.225 2.350 62,000 142,950 2.3056 2.223 2.223 2.294 2.104 2.223 65,551 2.1808 6.82%
1997-09-12 0 2.200 2.100 2.300 2.200 2.400 108,000 242,400 2.2444 2.081 1.986 2.175 2.081 2.270 114,185 2.1229 0.00%
1997-09-11 0 2.200 2.100 2.300 2.200 2.225 26,000 57,700 2.2192 2.081 1.986 2.175 2.081 2.104 27,489 2.0990 0.00%
1997-09-10 0 2.200 2.100 - - - 0 0 - 2.081 1.986 - - - 0 - 0.00%
1997-09-09 0 2.200 - 2.300 - - 0 0 - 2.081 - 2.175 - - 0 - 0.00%
1997-09-08 0 2.200 - 2.300 - - 0 0 - 2.081 - 2.175 - - 0 - 0.00%
1997-09-05 0 2.200 - 2.300 - - 0 0 - 2.081 - 2.175 - - 0 - 0.00%
1997-09-04 0 2.200 - 2.300 - - 0 0 - 2.081 - 2.175 - - 0 - 0.00%
1997-09-03 0 2.200 - 2.300 - - 200 400 2.0000 2.081 - 2.175 - - 211 1.8917 0.00%
1997-09-02 0 2.200 - 2.200 2.225 2.225 3,000 6,450 2.1500 2.081 - 2.081 2.104 2.104 3,172 2.0335 -1.12%
1997-09-01 0 2.225 2.200 - 2.200 2.225 86,000 189,350 2.2017 2.104 2.081 - 2.081 2.104 90,925 2.0825 1.14%
1997-08-29 0 2.200 2.175 2.300 2.100 2.200 118,400 258,710 2.1851 2.081 2.057 2.175 1.986 2.081 125,181 2.0667 -1.12%
1997-08-28 0 2.225 2.225 2.500 2.225 2.400 88,000 207,050 2.3528 2.104 2.104 2.365 2.104 2.270 93,040 2.2254 -7.29%
1997-08-27 0 2.400 - 2.400 2.400 2.500 54,000 132,000 2.4444 2.270 - 2.270 2.270 2.365 57,093 2.3120 -2.04%
1997-08-26 0 2.450 2.400 2.450 2.400 2.500 152,000 372,900 2.4533 2.317 2.270 2.317 2.270 2.365 160,705 2.3204 6.52%
1997-08-25 0 2.300 2.300 - 2.200 2.200 20,000 44,000 2.2000 2.175 2.175 - 2.081 2.081 21,145 2.0808 4.55%
1997-08-22 0 2.200 2.200 2.300 2.100 2.200 99,056 211,712 2.1373 2.081 2.081 2.175 1.986 2.081 104,729 2.0215 4.76%
1997-08-21 0 2.100 2.100 - 2.100 2.100 15,000 31,360 2.0907 1.986 1.986 - 1.986 1.986 15,859 1.9774 0.00%
1997-08-20 0 2.100 2.100 - 2.025 2.100 13,000 26,350 2.0269 1.986 1.986 - 1.915 1.986 13,744 1.9171 0.00%
1997-08-19 0 2.100 2.100 2.250 2.100 2.100 135,400 284,184 2.0988 1.986 1.986 2.128 1.986 1.986 143,154 1.9852 -3.45%
1997-08-15 0 2.175 2.175 2.200 2.175 2.175 30,500 66,250 2.1721 2.057 2.057 2.081 2.057 2.057 32,247 2.0545 -3.33%
1997-08-14 0 2.250 2.250 2.375 2.200 2.250 54,000 120,500 2.2315 2.128 2.128 2.246 2.081 2.128 57,093 2.1106 -2.17%
1997-08-13 0 2.300 2.200 2.450 2.300 2.300 42,600 97,830 2.2965 2.175 2.081 2.317 2.175 2.175 45,040 2.1721 -5.15%
1997-08-12 0 2.425 - 2.425 - - 0 0 - 2.294 - 2.294 - - 0 - -1.02%
1997-08-11 0 2.450 - 2.450 - - 0 0 - 2.317 - 2.317 - - 0 - 0.00%
1997-08-08 0 2.450 - 2.450 - - 0 0 - 2.317 - 2.317 - - 0 - -2.00%
1997-08-07 0 2.500 2.350 2.500 2.450 2.500 100,400 247,440 2.4645 2.365 2.223 2.365 2.317 2.365 106,150 2.3310 0.00%
1997-08-06 0 2.500 2.450 2.550 2.500 2.550 70,800 177,670 2.5095 2.365 2.317 2.412 2.365 2.412 74,855 2.3735 -1.96%
1997-08-05 0 2.550 2.500 2.550 2.500 2.600 197,000 496,250 2.5190 2.412 2.365 2.412 2.365 2.459 208,282 2.3826 2.00%
1997-08-04 0 2.500 2.500 2.525 2.150 2.500 216,100 515,325 2.3847 2.365 2.365 2.388 2.034 2.365 228,476 2.2555 16.28%
1997-08-01 0 2.150 2.150 2.200 2.150 2.225 42,000 92,800 2.2095 2.034 2.034 2.081 2.034 2.104 44,405 2.0898 -6.52%
1997-07-31 0 2.300 2.150 2.300 2.350 2.350 6,000 14,100 2.3500 2.175 2.034 2.175 2.223 2.223 6,344 2.2227 2.22%
1997-07-30 0 2.250 2.250 2.325 2.250 2.250 50,000 112,500 2.2500 2.128 2.128 2.199 2.128 2.128 52,863 2.1281 -4.26%
1997-07-29 0 2.350 2.350 2.400 2.350 2.550 70,000 168,500 2.4071 2.223 2.223 2.270 2.223 2.412 74,009 2.2768 -6.93%
1997-07-28 0 2.525 - 2.525 2.525 2.550 64,200 162,530 2.5316 2.388 - 2.388 2.388 2.412 67,877 2.3945 -0.98%
1997-07-25 0 2.550 2.400 2.550 2.300 2.700 148,000 369,200 2.4946 2.412 2.270 2.412 2.175 2.554 156,476 2.3595 -1.92%
1997-07-24 0 2.600 2.450 2.600 2.550 2.850 1,166,000 3,121,580 2.6772 2.459 2.317 2.459 2.412 2.696 1,232,775 2.5322 1.96%
1997-07-23 0 2.550 2.500 2.550 2.300 2.550 517,000 1,273,000 2.4623 2.412 2.365 2.412 2.175 2.412 546,608 2.3289 10.87%
1997-07-22 0 2.300 2.300 2.325 2.150 2.350 184,000 422,000 2.2935 2.175 2.175 2.199 2.034 2.223 194,537 2.1692 6.98%
1997-07-21 0 2.150 2.100 2.200 2.000 2.200 75,000 157,525 2.1003 2.034 1.986 2.081 1.892 2.081 79,295 1.9866 7.50%
1997-07-18 0 2.000 2.000 2.100 1.960 2.000 12,000 23,920 1.9933 1.892 1.892 1.986 1.854 1.892 12,687 1.8854 4.17%
1997-07-17 0 1.920 1.910 - - - 0 0 - 1.816 1.807 - - - 0 - 0.00%
1997-07-16 0 1.920 1.920 1.990 1.920 1.950 4,000 7,740 1.9350 1.816 1.816 1.882 1.816 1.844 4,229 1.8302 -1.54%
1997-07-15 0 1.950 1.910 - - - 0 0 - 1.844 1.807 - - - 0 - 0.00%
1997-07-14 0 1.950 1.950 - 1.950 1.950 4,000 7,800 1.9500 1.844 1.844 - 1.844 1.844 4,229 1.8444 0.00%
1997-07-11 0 1.950 1.950 1.990 - - 1,500 2,835 1.8900 1.844 1.844 1.882 - - 1,586 1.7876 0.52%
1997-07-10 0 1.940 1.940 - 1.850 1.960 262,600 490,500 1.8679 1.835 1.835 - 1.750 1.854 277,639 1.7667 1.57%
1997-07-09 0 1.910 1.910 2.050 1.910 2.050 116,800 234,320 2.0062 1.807 1.807 1.939 1.807 1.939 123,489 1.8975 -6.83%
1997-07-08 0 2.050 2.000 2.150 2.050 2.050 40,400 82,760 2.0485 1.939 1.892 2.034 1.939 1.939 42,714 1.9376 -2.38%
1997-07-07 0 2.100 - 2.150 2.050 2.150 197,000 412,680 2.0948 1.986 - 2.034 1.939 2.034 208,282 1.9814 -2.33%
1997-07-04 0 2.150 2.050 2.200 2.150 2.200 33,000 71,600 2.1697 2.034 1.939 2.081 2.034 2.081 34,890 2.0522 0.00%
1997-07-03 0 2.150 2.150 - 2.150 2.150 4,000 8,600 2.1500 2.034 2.034 - 2.034 2.034 4,229 2.0335 0.00%
1997-06-27 0 2.150 - 2.350 2.150 2.250 52,000 115,800 2.2269 2.034 - 2.223 2.034 2.128 54,978 2.1063 -4.44%
1997-06-26 0 2.250 - 2.350 2.250 2.250 30,600 68,850 2.2500 2.128 - 2.223 2.128 2.128 32,352 2.1281 -6.25%
1997-06-25 0 2.400 - 2.475 2.400 2.400 24,100 56,175 2.3309 2.270 - 2.341 2.270 2.270 25,480 2.2047 2.13%
1997-06-24 0 2.350 2.250 2.350 - - 0 0 - 2.223 2.128 2.223 - - 0 - 0.00%
1997-06-23 0 2.350 2.300 2.350 2.350 2.350 12,000 28,200 2.3500 2.223 2.175 2.223 2.223 2.223 12,687 2.2227 -1.05%
1997-06-20 0 2.375 2.200 2.375 2.400 2.400 4,000 9,600 2.4000 2.246 2.081 2.246 2.270 2.270 4,229 2.2700 3.26%
1997-06-19 0 2.300 2.300 2.500 2.300 2.500 48,000 117,650 2.4510 2.175 2.175 2.365 2.175 2.365 50,749 2.3183 -7.07%
1997-06-18 0 2.475 2.475 2.550 2.475 2.575 30,000 75,400 2.5133 2.341 2.341 2.412 2.341 2.436 31,718 2.3772 -4.81%
1997-06-17 0 2.600 2.550 2.600 2.350 2.700 222,400 561,530 2.5249 2.459 2.412 2.459 2.223 2.554 235,137 2.3881 10.64%
1997-06-16 0 2.350 2.350 2.400 2.300 2.350 128,400 297,320 2.3156 2.223 2.223 2.270 2.175 2.223 135,753 2.1901 6.82%
1997-06-13 0 2.200 2.200 2.300 2.050 2.050 3,000 6,080 2.0267 2.081 2.081 2.175 1.939 1.939 3,172 1.9169 0.00%
1997-06-12 0 2.200 2.200 2.300 2.200 2.250 78,000 174,500 2.2372 2.081 2.081 2.175 2.081 2.128 82,467 2.1160 -4.35%
1997-06-11 0 2.300 - 2.350 2.300 2.350 125,000 288,850 2.3108 2.175 - 2.223 2.175 2.223 132,159 2.1856 -2.13%
1997-06-10 0 2.350 2.350 2.450 2.350 2.350 27,000 63,250 2.3426 2.223 2.223 2.317 2.223 2.223 28,546 2.2157 2.17%
1997-06-06 0 2.300 2.300 2.375 2.300 2.300 47,000 107,950 2.2968 2.175 2.175 2.246 2.175 2.175 49,692 2.1724 -2.13%
1997-06-05 0 2.350 2.275 2.400 2.250 2.350 214,000 502,700 2.3491 2.223 2.152 2.270 2.128 2.223 226,256 2.2218 1.08%
1997-06-04 0 2.325 2.250 2.400 2.325 2.325 120,000 279,000 2.3250 2.199 2.128 2.270 2.199 2.199 126,872 2.1991 1.09%
1997-06-03 0 2.300 2.300 2.400 2.300 2.300 260,400 598,840 2.2997 2.175 2.175 2.270 2.175 2.175 275,313 2.1751 0.00%
1997-06-02 0 2.300 2.250 2.350 2.300 2.300 210,000 483,000 2.3000 2.175 2.128 2.223 2.175 2.175 222,026 2.1754 -2.13%
1997-05-30 0 2.350 - 2.350 - - 0 0 - 2.223 - 2.223 - - 0 - 0.00%
1997-05-29 0 2.350 - 2.350 - - 0 0 - 2.223 - 2.223 - - 0 - 0.00%
1997-05-28 0 2.350 - 2.350 - - 0 0 - 2.223 - 2.223 - - 0 - 0.00%
1997-05-27 0 2.350 - 2.350 2.375 2.375 10,400 24,630 2.3683 2.223 - 2.223 2.246 2.246 10,996 2.2400 -1.05%
1997-05-26 0 2.375 - 2.375 2.375 2.375 40,000 95,000 2.3750 2.246 - 2.246 2.246 2.246 42,291 2.2464 -1.04%
1997-05-23 0 2.400 2.225 2.400 2.300 2.400 58,600 138,230 2.3589 2.270 2.104 2.270 2.175 2.270 61,956 2.2311 4.35%
1997-05-22 0 2.300 2.150 - 2.150 2.300 13,000 28,290 2.1762 2.175 2.034 - 2.034 2.175 13,744 2.0583 2.22%
1997-05-21 0 2.250 - 2.250 - - 1,600 3,250 2.0313 2.128 - 2.128 - - 1,692 1.9212 0.00%
1997-05-20 0 2.250 2.250 2.350 2.250 2.250 9,000 20,100 2.2333 2.128 2.128 2.223 2.128 2.128 9,515 2.1124 -4.26%
1997-05-19 0 2.350 2.275 2.450 2.350 2.350 20,000 47,000 2.3500 2.223 2.152 2.317 2.223 2.223 21,145 2.2227 -4.08%
1997-05-16 0 2.450 2.400 2.450 - - 0 0 - 2.317 2.270 2.317 - - 0 - -1.01%
1997-05-15 0 2.475 - 2.475 2.500 2.500 13,528 33,591 2.4831 2.341 - 2.341 2.365 2.365 14,303 2.3486 -1.00%
1997-05-14 0 2.500 2.400 2.500 - - 0 0 - 2.365 2.270 2.365 - - 0 - -1.96%
1997-05-13 0 2.550 - 2.625 2.550 2.650 65,000 166,950 2.5685 2.412 - 2.483 2.412 2.506 68,722 2.4293 -0.97%
1997-05-12 0 2.575 - 2.675 2.575 2.575 173,168 445,703 2.5738 2.436 - 2.530 2.436 2.436 183,085 2.4344 0.00%
1997-05-09 0 2.575 - 2.575 - - 0 0 - 2.436 - 2.436 - - 0 - 0.00%
1997-05-08 0 2.575 - 2.575 - - 0 0 - 2.436 - 2.436 - - 0 - 0.00%
1997-05-07 0 2.575 2.575 2.675 2.575 2.575 37,600 96,660 2.5707 2.436 2.436 2.530 2.436 2.436 39,753 2.4315 -1.90%
1997-05-06 0 2.625 2.600 2.650 2.575 2.625 131,400 342,205 2.6043 2.483 2.459 2.506 2.436 2.483 138,925 2.4632 0.00%
1997-05-05 0 2.625 2.500 2.625 2.525 2.625 25,056 63,587 2.5378 2.483 2.365 2.483 2.388 2.483 26,491 2.4003 3.96%
1997-05-02 0 2.525 2.450 2.550 2.500 2.550 122,600 310,310 2.5311 2.388 2.317 2.412 2.365 2.412 129,621 2.3940 -0.98%
1997-05-01 0 2.550 2.550 - 2.500 2.550 80,000 200,925 2.5116 2.412 2.412 - 2.365 2.412 84,581 2.3755 2.00%
1997-04-30 0 2.500 - 2.500 2.450 2.500 121,000 299,850 2.4781 2.365 - 2.365 2.317 2.365 127,930 2.3439 2.04%
1997-04-29 0 2.450 - 2.450 2.450 2.450 27,600 67,110 2.4315 2.317 - 2.317 2.317 2.317 29,181 2.2998 6.52%
1997-04-28 0 2.300 2.300 2.425 2.300 2.300 5,000 11,400 2.2800 2.175 2.175 2.294 2.175 2.175 5,286 2.1565 -4.17%
1997-04-25 0 2.400 2.400 2.450 2.300 2.425 68,000 162,200 2.3853 2.270 2.270 2.317 2.175 2.294 71,894 2.2561 0.00%
1997-04-24 0 2.400 2.300 2.400 - - 0 0 - 2.270 2.175 2.270 - - 0 - 0.00%
1997-04-23 0 2.400 2.300 2.400 2.400 2.400 60,200 143,850 2.3895 2.270 2.175 2.270 2.270 2.270 63,648 2.2601 0.00%
1997-04-22 0 2.400 2.400 2.450 2.300 2.300 8,000 18,400 2.3000 2.270 2.270 2.317 2.175 2.175 8,458 2.1754 0.00%
1997-04-21 0 2.400 2.400 2.450 2.400 2.400 20,000 48,000 2.4000 2.270 2.270 2.317 2.270 2.270 21,145 2.2700 0.00%
1997-04-18 0 2.400 2.400 2.450 2.400 2.400 40,000 96,000 2.4000 2.270 2.270 2.317 2.270 2.270 42,291 2.2700 0.00%
1997-04-17 0 2.400 - 2.400 - - 0 0 - 2.270 - 2.270 - - 0 - 0.00%
1997-04-16 0 2.400 2.350 2.400 2.300 2.450 150,000 366,000 2.4400 2.270 2.223 2.270 2.175 2.317 158,590 2.3078 0.00%
1997-04-15 0 2.400 - 2.450 2.400 2.400 2,000 4,800 2.4000 2.270 - 2.317 2.270 2.270 2,115 2.2700 0.00%
1997-04-14 0 2.400 - 2.400 - - 1,000 2,200 2.2000 2.270 - 2.270 - - 1,057 2.0808 0.00%
1997-04-11 0 2.400 - 2.500 2.400 2.500 42,600 102,320 2.4019 2.270 - 2.365 2.270 2.365 45,040 2.2718 0.00%
1997-04-10 0 2.400 - 2.400 - - 0 0 - 2.270 - 2.270 - - 0 - 0.00%
1997-04-09 0 2.400 - 2.450 - - 0 0 - 2.270 - 2.317 - - 0 - 0.00%
1997-04-08 0 2.400 2.125 2.400 2.400 2.400 4,000 9,600 2.4000 2.270 2.010 2.270 2.270 2.270 4,229 2.2700 9.09%
1997-04-07 0 2.200 2.100 - 2.200 2.225 29,000 63,950 2.2052 2.081 1.986 - 2.081 2.104 30,661 2.0857 -5.38%
1997-04-04 0 2.325 2.250 2.325 2.200 2.350 23,000 51,575 2.2424 2.199 2.128 2.199 2.081 2.223 24,317 2.1209 0.00%
1997-04-03 0 2.325 2.250 2.325 - - 0 0 - 2.199 2.128 2.199 - - 0 - -3.13%
1997-04-02 0 2.400 2.300 2.400 - - 1,690 3,887 2.3000 2.270 2.175 2.270 - - 1,787 2.1754 -1.03%
1997-04-01 0 2.425 - 2.450 2.425 2.425 30,300 73,370 2.4215 2.294 - 2.317 2.294 2.294 32,035 2.2903 -4.90%
1997-03-27 0 2.550 2.550 2.600 2.350 2.550 40,000 96,400 2.4100 2.412 2.412 2.459 2.223 2.412 42,291 2.2795 15.91%
1997-03-26 0 2.200 2.125 2.300 2.200 2.200 18,600 40,800 2.1935 2.081 2.010 2.175 2.081 2.081 19,665 2.0747 0.00%
1997-03-25 0 2.200 2.125 2.225 2.150 2.200 24,000 51,800 2.1583 2.081 2.010 2.104 2.034 2.081 25,374 2.0414 4.76%
1997-03-24 0 2.100 2.100 2.200 2.100 2.200 75,600 161,600 2.1376 1.986 1.986 2.081 1.986 2.081 79,930 2.0218 -6.67%
1997-03-21 0 2.250 2.250 2.375 2.250 2.250 32,000 72,000 2.2500 2.128 2.128 2.246 2.128 2.128 33,833 2.1281 -1.10%
1997-03-20 0 2.275 2.250 2.350 2.275 2.375 75,400 174,610 2.3158 2.152 2.128 2.223 2.152 2.246 79,718 2.1903 -4.21%
1997-03-19 0 2.375 2.350 2.425 2.350 2.400 84,000 200,100 2.3821 2.246 2.223 2.294 2.223 2.270 88,811 2.2531 -1.04%
1997-03-18 0 2.400 2.400 2.450 2.400 2.450 56,600 136,640 2.4141 2.270 2.270 2.317 2.270 2.317 59,841 2.2834 1.05%
1997-03-17 0 2.375 2.375 2.400 2.350 2.375 57,000 134,550 2.3605 2.246 2.246 2.270 2.223 2.246 60,264 2.2327 2.15%
1997-03-14 0 2.325 2.300 2.350 2.200 2.350 131,000 299,550 2.2866 2.199 2.175 2.223 2.081 2.223 138,502 2.1628 1.09%
1997-03-13 0 2.300 2.250 2.300 2.300 2.300 56,600 130,060 2.2979 2.175 2.128 2.175 2.175 2.175 59,841 2.1734 3.37%
1997-03-12 0 2.225 2.225 2.300 2.225 2.250 216,700 482,570 2.2269 2.104 2.104 2.175 2.104 2.128 229,110 2.1063 0.00%
1997-03-11 0 2.225 2.200 2.225 2.225 2.250 112,400 251,690 2.2392 2.104 2.081 2.104 2.104 2.128 118,837 2.1179 -1.11%
1997-03-10 0 2.250 2.200 2.275 2.250 2.250 105,800 237,780 2.2474 2.128 2.081 2.152 2.128 2.128 111,859 2.1257 0.00%
1997-03-07 0 2.250 2.250 2.400 2.250 2.400 22,400 51,930 2.3183 2.128 2.128 2.270 2.128 2.270 23,683 2.1927 -6.25%
1997-03-06 0 2.400 - 2.400 2.400 2.400 20,000 48,000 2.4000 2.270 - 2.270 2.270 2.270 21,145 2.2700 0.00%
1997-03-05 0 2.400 - 2.400 2.400 2.400 32,500 77,938 2.3981 2.270 - 2.270 2.270 2.270 34,361 2.2682 0.00%
1997-03-04 0 2.400 2.300 2.400 2.400 2.400 10,000 24,000 2.4000 2.270 2.175 2.270 2.270 2.270 10,573 2.2700 0.00%
1997-03-03 0 2.400 2.400 2.450 2.400 2.400 52,800 126,210 2.3903 2.270 2.270 2.317 2.270 2.270 55,824 2.2609 0.00%
1997-02-28 0 2.400 2.300 - 2.300 2.400 23,200 53,880 2.3224 2.270 2.175 - 2.175 2.270 24,529 2.1966 4.35%
1997-02-27 0 2.300 2.300 2.400 2.300 2.300 18,000 41,400 2.3000 2.175 2.175 2.270 2.175 2.175 19,031 2.1754 0.00%
1997-02-26 0 2.300 2.300 2.350 2.300 2.400 38,751 91,172 2.3528 2.175 2.175 2.223 2.175 2.270 40,970 2.2253 -2.13%
1997-02-25 0 2.350 2.325 2.400 - - 0 0 - 2.223 2.199 2.270 - - 0 - 0.00%
1997-02-24 0 2.350 2.350 2.400 2.300 2.300 8,000 18,400 2.3000 2.223 2.223 2.270 2.175 2.175 8,458 2.1754 2.17%
1997-02-21 0 2.300 2.300 2.400 2.300 2.300 10,000 23,000 2.3000 2.175 2.175 2.270 2.175 2.175 10,573 2.1754 -4.17%
1997-02-20 0 2.400 2.350 2.400 2.300 2.450 69,400 165,335 2.3823 2.270 2.223 2.270 2.175 2.317 73,374 2.2533 3.23%
1997-02-19 0 2.325 2.325 2.400 2.325 2.350 56,000 130,500 2.3304 2.199 2.199 2.270 2.199 2.223 59,207 2.2041 1.09%
1997-02-18 0 2.300 2.200 2.300 2.225 2.325 62,000 138,675 2.2367 2.175 2.081 2.175 2.104 2.199 65,551 2.1155 -1.08%
1997-02-17 0 2.325 2.325 2.350 2.300 2.325 35,000 81,100 2.3171 2.199 2.199 2.223 2.175 2.199 37,004 2.1916 1.09%
1997-02-14 0 2.300 2.250 2.325 2.300 2.300 10,800 24,620 2.2796 2.175 2.128 2.199 2.175 2.175 11,419 2.1561 2.22%
1997-02-13 0 2.250 2.175 2.350 2.250 2.250 16,000 36,000 2.2500 2.128 2.057 2.223 2.128 2.128 16,916 2.1281 3.45%
1997-02-12 0 2.175 2.175 - - - 1,800 3,960 2.2000 2.057 2.057 - - - 1,903 2.0808 0.00%
1997-02-11 0 2.175 2.175 2.300 2.175 2.200 25,400 55,570 2.1878 2.057 2.057 2.175 2.057 2.081 26,855 2.0693 -5.43%
1997-02-10 0 2.300 - 2.300 2.300 2.300 30,000 69,000 2.3000 2.175 - 2.175 2.175 2.175 31,718 2.1754 0.00%
1997-02-05 0 2.300 2.300 2.325 2.300 2.300 21,800 49,780 2.2835 2.175 2.175 2.199 2.175 2.175 23,048 2.1598 0.00%
1997-02-04 0 2.300 2.300 2.325 2.300 2.300 38,500 88,488 2.2984 2.175 2.175 2.199 2.175 2.175 40,705 2.1739 0.00%
1997-02-03 0 2.300 2.300 2.325 2.275 2.300 188,100 432,165 2.2975 2.175 2.175 2.199 2.152 2.175 198,872 2.1731 3.37%
1997-01-31 0 2.225 2.200 2.225 2.225 2.275 181,400 410,960 2.2655 2.104 2.081 2.104 2.104 2.152 191,789 2.1428 0.00%
1997-01-30 0 2.225 2.225 2.250 2.100 2.350 379,000 851,600 2.2470 2.104 2.104 2.128 1.986 2.223 400,705 2.1253 4.71%
1997-01-29 0 2.125 2.100 2.150 2.125 2.125 21,400 45,244 2.1142 2.010 1.986 2.034 2.010 2.010 22,626 1.9997 2.41%
1997-01-28 0 2.075 2.050 2.150 2.000 2.075 130,000 262,750 2.0212 1.963 1.939 2.034 1.892 1.963 137,445 1.9117 3.75%
1997-01-27 0 2.000 1.990 2.100 2.000 2.100 50,000 102,000 2.0400 1.892 1.882 1.986 1.892 1.986 52,863 1.9295 -2.44%
1997-01-24 0 2.050 2.000 2.050 2.050 2.050 2,000 4,100 2.0500 1.939 1.892 1.939 1.939 1.939 2,115 1.9390 -2.38%
1997-01-23 0 2.100 2.075 2.150 2.050 2.100 43,200 90,430 2.0933 1.986 1.963 2.034 1.939 1.986 45,674 1.9799 1.20%
1997-01-22 0 2.075 2.050 2.150 2.050 2.075 22,000 45,600 2.0727 1.963 1.939 2.034 1.939 1.963 23,260 1.9605 1.22%
1997-01-21 0 2.050 2.050 2.100 2.050 2.050 9,200 18,764 2.0396 1.939 1.939 1.986 1.939 1.939 9,727 1.9291 -4.65%
1997-01-20 0 2.150 2.050 2.200 - - 0 0 - 2.034 1.939 2.081 - - 0 - 0.00%
1997-01-17 0 2.150 2.000 2.250 2.150 2.150 30,000 64,300 2.1433 2.034 1.892 2.128 2.034 2.034 31,718 2.0272 -4.44%
1997-01-16 0 2.250 2.100 2.250 2.200 2.250 41,000 91,000 2.2195 2.128 1.986 2.128 2.081 2.128 43,348 2.0993 2.27%
1997-01-15 0 2.200 2.150 2.275 2.100 2.300 105,800 238,330 2.2526 2.081 2.034 2.152 1.986 2.175 111,859 2.1306 -4.35%
1997-01-14 0 2.300 2.275 2.350 2.150 2.400 206,600 462,980 2.2409 2.175 2.152 2.223 2.034 2.270 218,432 2.1196 6.98%
1997-01-13 0 2.150 2.150 2.175 2.000 2.150 73,000 155,800 2.1342 2.034 2.034 2.057 1.892 2.034 77,181 2.0186 4.88%
1997-01-10 0 2.050 2.050 2.075 2.000 2.075 504,800 1,027,000 2.0345 1.939 1.939 1.963 1.892 1.963 533,709 1.9243 3.54%
1997-01-09 0 1.980 1.980 2.025 1.980 2.050 292,280 589,513 2.0169 1.873 1.873 1.915 1.873 1.939 309,019 1.9077 -2.22%
1997-01-08 0 2.025 2.000 2.075 2.025 2.075 221,000 451,800 2.0443 1.915 1.892 1.963 1.915 1.963 233,656 1.9336 -2.41%
1997-01-07 0 2.075 2.050 2.100 2.075 2.150 660,000 1,387,650 2.1025 1.963 1.939 1.986 1.963 2.034 697,797 1.9886 0.00%
1997-01-06 0 2.075 2.075 2.100 2.025 2.100 420,800 865,028 2.0557 1.963 1.963 1.986 1.915 1.986 444,899 1.9443 2.47%
1997-01-03 0 2.025 2.000 2.025 2.025 2.025 161,000 325,920 2.0243 1.915 1.892 1.915 1.915 1.915 170,220 1.9147 0.00%
1997-01-02 0 2.025 2.000 2.025 2.025 2.025 40,000 81,000 2.0250 1.915 1.892 1.915 1.915 1.915 42,291 1.9153 1.25%
1996-12-31 0 2.000 1.960 2.000 1.960 2.050 461,000 928,000 2.0130 1.892 1.854 1.892 1.854 1.939 487,401 1.9040 -1.23%
1996-12-30 0 2.025 2.000 2.025 2.025 2.025 251,100 508,345 2.0245 1.915 1.892 1.915 1.915 1.915 265,480 1.9148 0.00%
1996-12-27 0 2.025 2.000 2.050 2.000 2.025 255,000 515,040 2.0198 1.915 1.892 1.939 1.892 1.915 269,604 1.9104 0.00%
1996-12-24 0 2.025 - 2.025 2.050 2.050 10,000 20,500 2.0500 1.915 - 1.915 1.939 1.939 10,573 1.9390 1.25%
1996-12-23 0 2.000 1.980 2.025 2.000 2.050 276,200 557,234 2.0175 1.892 1.873 1.915 1.892 1.939 292,018 1.9082 -4.76%
1996-12-20 0 2.100 2.100 2.125 2.000 2.200 480,000 998,250 2.0797 1.986 1.986 2.010 1.892 2.081 507,489 1.9670 -4.55%
1996-12-19 0 2.200 - 2.200 - - 1,400 3,010 2.1500 2.081 - 2.081 - - 1,480 2.0335 -4.35%
1996-12-18 0 2.300 2.250 2.300 2.300 2.300 11,400 25,940 2.2754 2.175 2.128 2.175 2.175 2.175 12,053 2.1522 -2.13%
1996-12-17 0 2.350 2.325 2.375 2.300 2.350 111,200 260,910 2.3463 2.223 2.199 2.246 2.175 2.223 117,568 2.2192 0.00%
1996-12-16 0 2.350 2.300 2.350 2.300 2.350 20,000 46,500 2.3250 2.223 2.175 2.223 2.175 2.223 21,145 2.1991 2.17%
1996-12-13 0 2.300 2.250 2.300 2.250 2.300 40,000 91,600 2.2900 2.175 2.128 2.175 2.128 2.175 42,291 2.1660 0.00%
1996-12-12 0 2.300 2.300 2.350 2.300 2.300 2,800 6,320 2.2571 2.175 2.175 2.223 2.175 2.175 2,960 2.1349 -4.17%
1996-12-11 0 2.400 2.350 2.400 2.400 2.400 31,400 75,150 2.3933 2.270 2.223 2.270 2.270 2.270 33,198 2.2637 0.00%
1996-12-10 0 2.400 - 2.400 2.400 2.400 303,500 728,175 2.3993 2.270 - 2.270 2.270 2.270 320,881 2.2693 0.00%
1996-12-09 0 2.400 2.350 2.425 2.400 2.400 19,400 46,050 2.3737 2.270 2.223 2.294 2.270 2.270 20,511 2.2451 2.13%
1996-12-06 0 2.350 2.350 2.450 2.350 2.350 7,000 16,300 2.3286 2.223 2.223 2.317 2.223 2.223 7,401 2.2024 -5.05%
1996-12-05 0 2.475 2.375 2.475 2.400 2.475 59,400 145,130 2.4433 2.341 2.246 2.341 2.270 2.341 62,802 2.3109 0.00%
1996-12-04 0 2.475 2.450 2.550 2.475 2.500 52,300 130,205 2.4896 2.341 2.317 2.412 2.341 2.365 55,295 2.3547 -4.81%
1996-12-03 0 2.600 - 2.600 - - 0 0 - 2.459 - 2.459 - - 0 - -3.70%
1996-12-02 0 2.700 2.700 2.800 2.700 2.800 12,000 32,600 2.7167 2.554 2.554 2.648 2.554 2.648 12,687 2.5695 -5.26%
1996-11-29 0 2.850 2.650 2.800 2.700 2.850 195,200 538,589 2.7592 2.696 2.506 2.648 2.554 2.696 206,379 2.6097 3.64%
1996-11-28 0 2.750 2.700 - 2.650 2.750 32,000 85,915 2.6848 2.601 2.554 - 2.506 2.601 33,833 2.5394 0.00%
1996-11-27 0 2.750 - 2.775 2.750 2.775 12,000 33,050 2.7542 2.601 - 2.625 2.601 2.625 12,687 2.6050 1.85%
1996-11-26 0 2.700 2.700 2.800 2.650 2.700 18,600 49,600 2.6667 2.554 2.554 2.648 2.506 2.554 19,665 2.5222 0.00%
1996-11-25 0 2.700 - 2.700 - - 2,600 6,635 2.5519 2.554 - 2.554 - - 2,749 2.4137 0.00%
1996-11-22 0 2.700 2.700 2.725 2.700 2.750 70,300 191,580 2.7252 2.554 2.554 2.577 2.554 2.601 74,326 2.5776 -3.57%
1996-11-21 0 2.800 - 2.800 - - 0 0 - 2.648 - 2.648 - - 0 - 0.00%
1996-11-20 0 2.800 - 2.800 - - 0 0 - 2.648 - 2.648 - - 0 - 0.00%
1996-11-19 0 2.800 2.750 2.800 2.850 2.875 46,000 131,350 2.8554 2.648 2.601 2.648 2.696 2.719 48,634 2.7008 -1.75%
1996-11-18 0 2.850 2.800 2.850 2.850 2.850 23,400 66,480 2.8410 2.696 2.648 2.696 2.696 2.696 24,740 2.6871 0.00%
1996-11-15 0 2.850 2.850 2.900 2.850 2.900 51,500 147,200 2.8583 2.696 2.696 2.743 2.696 2.743 54,449 2.7034 -3.39%
1996-11-14 0 2.950 2.900 2.950 2.850 2.950 58,000 168,600 2.9069 2.790 2.743 2.790 2.696 2.790 61,322 2.7494 0.00%
1996-11-13 0 2.950 2.925 2.975 2.925 3.000 54,000 160,750 2.9769 2.790 2.767 2.814 2.767 2.838 57,093 2.8156 -1.67%
1996-11-12 0 3.000 2.950 3.000 3.000 3.000 22,500 67,325 2.9922 2.838 2.790 2.838 2.838 2.838 23,789 2.8301 -1.64%
1996-11-11 0 3.050 3.050 3.100 3.000 3.075 106,000 322,750 3.0448 2.885 2.885 2.932 2.838 2.908 112,070 2.8799 -0.81%
1996-11-08 0 3.075 3.000 3.075 2.950 3.075 162,200 483,610 2.9816 2.908 2.838 2.908 2.790 2.908 171,489 2.8201 -0.81%
1996-11-07 0 3.100 3.050 3.100 3.000 3.100 86,000 260,700 3.0314 2.932 2.885 2.932 2.838 2.932 90,925 2.8672 0.00%
1996-11-06 0 3.100 3.100 3.125 3.025 3.150 211,000 654,600 3.1024 2.932 2.932 2.956 2.861 2.979 223,084 2.9343 -0.80%
1996-11-05 0 3.125 3.125 3.200 3.100 3.225 336,500 1,062,425 3.1573 2.956 2.956 3.027 2.932 3.050 355,771 2.9863 -3.10%
1996-11-04 0 3.225 3.200 3.275 3.000 3.375 366,100 1,184,725 3.2361 3.050 3.027 3.098 2.838 3.192 387,066 3.0608 5.74%
1996-11-01 0 3.050 3.025 3.050 2.950 3.100 160,800 483,350 3.0059 2.885 2.861 2.885 2.790 2.932 170,009 2.8431 1.67%
1996-10-31 0 3.000 3.000 3.050 2.800 3.000 364,800 1,057,235 2.8981 2.838 2.838 2.885 2.648 2.838 385,692 2.7411 4.35%
1996-10-30 0 2.875 2.850 2.875 2.700 2.900 284,000 799,000 2.8134 2.719 2.696 2.719 2.554 2.743 300,264 2.6610 6.48%
1996-10-29 0 2.700 2.650 2.700 2.700 2.775 175,000 479,600 2.7406 2.554 2.506 2.554 2.554 2.625 185,022 2.5921 -4.42%
1996-10-28 0 2.825 2.775 2.900 2.500 2.825 171,400 460,505 2.6867 2.672 2.625 2.743 2.365 2.672 181,216 2.5412 7.62%
1996-10-25 0 2.625 2.625 2.650 2.600 2.650 110,000 287,700 2.6155 2.483 2.483 2.506 2.459 2.506 116,300 2.4738 0.96%
1996-10-24 0 2.600 2.600 2.675 2.500 2.600 83,200 210,330 2.5280 2.459 2.459 2.530 2.365 2.459 87,965 2.3911 0.00%
1996-10-23 0 2.600 2.525 2.650 2.600 2.650 201,000 524,900 2.6114 2.459 2.388 2.506 2.459 2.506 212,511 2.4700 0.00%
1996-10-22 0 2.600 2.500 2.650 2.400 2.675 116,000 296,300 2.5543 2.459 2.365 2.506 2.270 2.530 122,643 2.4160 8.33%
1996-10-18 0 2.400 2.350 2.500 2.400 2.400 123,600 296,360 2.3977 2.270 2.223 2.365 2.270 2.270 130,678 2.2679 2.13%
1996-10-17 0 2.350 2.325 2.400 2.300 2.400 271,400 634,880 2.3393 2.223 2.199 2.270 2.175 2.270 286,943 2.2126 -3.09%
1996-10-16 0 2.425 2.400 2.425 2.425 2.550 148,000 371,750 2.5118 2.294 2.270 2.294 2.294 2.412 156,476 2.3758 -4.90%
1996-10-15 0 2.550 2.550 2.575 2.550 2.600 156,000 403,700 2.5878 2.412 2.412 2.436 2.412 2.459 164,934 2.4476 -1.92%
1996-10-14 0 2.600 2.525 2.675 2.600 2.800 179,200 480,190 2.6796 2.459 2.388 2.530 2.459 2.648 189,463 2.5345 -4.59%
1996-10-11 0 2.725 2.700 2.725 2.650 2.750 492,200 1,336,260 2.7149 2.577 2.554 2.577 2.506 2.601 520,388 2.5678 1.87%
1996-10-10 0 2.675 2.600 2.700 2.575 2.700 564,800 1,472,975 2.6080 2.530 2.459 2.554 2.436 2.554 597,145 2.4667 3.88%
1996-10-09 0 2.575 2.550 2.600 2.375 2.650 741,850 1,877,780 2.5312 2.436 2.412 2.459 2.246 2.506 784,335 2.3941 11.96%
1996-10-08 0 2.300 2.275 2.350 1.980 2.300 127,000 267,430 2.1057 2.175 2.152 2.223 1.873 2.175 134,273 1.9917 18.56%
1996-10-07 0 1.940 1.910 1.940 1.900 1.940 105,000 200,240 1.9070 1.835 1.807 1.835 1.797 1.835 111,013 1.8037 2.11%
1996-10-04 0 1.900 1.880 - 1.900 1.900 548,900 1,032,260 1.8806 1.797 1.778 - 1.797 1.797 580,335 1.7787 1.06%
1996-10-03 0 1.880 1.860 1.920 1.880 1.880 50,000 94,000 1.8800 1.778 1.759 1.816 1.778 1.778 52,863 1.7782 -0.53%
1996-10-02 0 1.890 1.830 1.890 1.830 1.900 1,003,800 1,836,970 1.8300 1.788 1.731 1.788 1.731 1.797 1,061,286 1.7309 3.28%
1996-10-01 0 1.830 1.810 1.830 1.830 1.830 341,600 624,984 1.8296 1.731 1.712 1.731 1.731 1.731 361,163 1.7305 0.00%
1996-09-30 0 1.830 1.790 1.830 1.830 1.830 170,000 311,100 1.8300 1.731 1.693 1.731 1.731 1.731 179,736 1.7309 0.00%
1996-09-27 0 1.830 1.800 - - - 2,800 4,796 1.7129 1.731 1.702 - - - 2,960 1.6201 0.00%
1996-09-26 0 1.830 1.830 1.840 1.830 1.850 116,000 213,580 1.8412 1.731 1.731 1.740 1.731 1.750 122,643 1.7415 -1.08%
1996-09-25 0 1.850 1.850 1.880 1.780 1.840 34,001 60,922 1.7918 1.750 1.750 1.778 1.684 1.740 35,948 1.6947 3.35%
1996-09-24 0 1.790 1.750 1.790 - - 0 0 - 1.693 1.655 1.693 - - 0 - 0.00%
1996-09-23 0 1.790 - 1.790 1.790 1.820 27,000 48,590 1.7996 1.693 - 1.693 1.693 1.721 28,546 1.7021 -2.19%
1996-09-20 0 1.830 1.830 - 1.790 1.840 39,400 71,230 1.8079 1.731 1.731 - 1.693 1.740 41,656 1.7099 0.00%
1996-09-19 0 1.830 1.810 - 1.820 1.830 41,200 75,212 1.8255 1.731 1.712 - 1.721 1.731 43,559 1.7267 -1.08%
1996-09-18 0 1.850 1.800 - 1.810 1.850 24,000 43,600 1.8167 1.750 1.702 - 1.712 1.750 25,374 1.7183 2.21%
1996-09-17 0 1.810 1.810 1.850 1.800 1.850 183,600 332,302 1.8099 1.712 1.712 1.750 1.702 1.750 194,115 1.7119 -3.21%
1996-09-16 0 1.870 1.870 1.900 1.870 1.870 20,120 37,416 1.8596 1.769 1.769 1.797 1.769 1.769 21,272 1.7589 0.00%
1996-09-13 0 1.870 1.870 1.900 1.870 1.870 27,000 50,430 1.8678 1.769 1.769 1.797 1.769 1.769 28,546 1.7666 -0.53%
1996-09-12 0 1.880 1.870 1.880 1.900 1.900 16,000 30,400 1.9000 1.778 1.769 1.778 1.797 1.797 16,916 1.7971 -1.05%
1996-09-11 0 1.900 1.870 1.900 1.900 1.900 14,000 26,600 1.9000 1.797 1.769 1.797 1.797 1.797 14,802 1.7971 0.53%
1996-09-10 0 1.890 1.890 1.910 - - 0 0 - 1.788 1.788 1.807 - - 0 - 0.00%
1996-09-09 0 1.890 1.890 1.900 1.890 1.910 367,400 697,862 1.8995 1.788 1.788 1.797 1.788 1.807 388,441 1.7966 -0.53%
1996-09-06 0 1.900 1.870 1.900 1.850 1.900 197,600 371,792 1.8815 1.797 1.769 1.797 1.750 1.797 208,916 1.7796 0.00%
1996-09-05 0 1.900 1.880 1.900 1.860 1.900 22,000 41,720 1.8964 1.797 1.778 1.797 1.759 1.797 23,260 1.7936 0.00%
1996-09-04 0 1.900 1.860 1.900 - - 101,400 192,660 1.9000 1.797 1.759 1.797 - - 107,207 1.7971 -1.55%
1996-09-03 0 1.930 1.890 1.930 1.890 1.930 18,000 34,420 1.9122 1.825 1.788 1.825 1.788 1.825 19,031 1.8086 0.52%
1996-09-02 0 1.920 1.880 1.920 1.870 1.920 142,000 268,820 1.8931 1.816 1.778 1.816 1.769 1.816 150,132 1.7906 -0.52%
1996-08-30 0 1.930 1.930 1.950 1.900 1.930 20,000 38,300 1.9150 1.825 1.825 1.844 1.797 1.825 21,145 1.8113 0.00%
1996-08-29 0 1.930 1.870 1.950 1.860 1.970 235,200 458,036 1.9474 1.825 1.769 1.844 1.759 1.863 248,670 1.8419 3.76%
1996-08-28 0 1.860 1.860 2.000 1.860 1.900 11,800 22,348 1.8939 1.759 1.759 1.892 1.759 1.797 12,476 1.7913 -7.00%
1996-08-27 0 2.000 - 2.050 2.000 2.050 30,000 60,810 2.0270 1.892 - 1.939 1.892 1.939 31,718 1.9172 -2.44%
1996-08-23 0 2.050 2.050 2.075 2.050 2.100 112,880 232,988 2.0640 1.939 1.939 1.963 1.939 1.986 119,344 1.9522 -2.38%
1996-08-22 0 2.100 2.100 2.150 1.940 2.200 582,080 1,210,321 2.0793 1.986 1.986 2.034 1.835 2.081 615,415 1.9667 10.53%
1996-08-21 0 1.900 1.890 - 1.800 1.900 435,000 801,890 1.8434 1.797 1.788 - 1.702 1.797 459,912 1.7436 2.70%
1996-08-20 0 1.850 1.800 1.850 1.800 1.870 124,000 226,938 1.8301 1.750 1.702 1.750 1.702 1.769 131,101 1.7310 -2.63%
1996-08-19 0 1.900 1.870 1.950 1.900 2.200 136,800 269,460 1.9697 1.797 1.769 1.844 1.797 2.081 144,634 1.8630 -13.64%
1996-08-16 0 2.200 2.175 2.250 2.200 2.250 52,000 115,050 2.2125 2.081 2.057 2.128 2.081 2.128 54,978 2.0927 -2.22%
1996-08-15 0 2.250 2.250 2.275 2.200 2.500 154,000 362,960 2.3569 2.128 2.128 2.152 2.081 2.365 162,819 2.2292 -10.00%
1996-08-14 0 2.500 2.500 2.600 2.500 2.550 43,000 107,510 2.5002 2.365 2.365 2.459 2.365 2.412 45,463 2.3648 -0.99%
1996-08-13 0 2.525 2.525 2.625 2.500 2.575 165,600 419,490 2.5332 2.388 2.388 2.483 2.365 2.436 175,084 2.3959 -4.72%
1996-08-12 0 2.650 2.650 2.750 2.625 2.950 181,000 498,075 2.7518 2.506 2.506 2.601 2.483 2.790 191,366 2.6027 -8.62%
1996-08-09 0 0.290 0.290 0.295 0.280 0.295 5,765,299 1,664,637 0.2887 2.743 2.743 2.790 2.648 2.790 609,547 2.7309 3.57%
1996-08-08 0 0.280 0.280 0.285 0.280 0.310 5,384,000 1,582,440 0.2939 2.648 2.648 2.696 2.648 2.932 569,233 2.7799 -6.67%
1996-08-07 0 0.300 0.300 0.305 0.300 0.330 6,016,000 1,927,270 0.3204 2.838 2.838 2.885 2.838 3.121 636,053 3.0300 -6.25%
1996-08-06 0 0.320 0.315 0.325 0.310 0.370 20,082,000 6,595,140 0.3284 3.027 2.979 3.074 2.932 3.500 2,123,207 3.1062 -9.86%
1996-08-05 0 0.355 0.350 0.355 0.350 2.400 38,222,000 14,948,920 0.3911 3.358 3.310 3.358 3.310 22.70 4,041,093 3.6992 -62.34%
1996-08-02 0 3.050 3.050 3.100 3.025 3.075 549,841 1,679,223 3.0540 8.916 8.916 9.063 8.843 8.990 188,081 8.9282 -0.81%
1996-08-01 0 3.075 3.050 3.125 3.025 3.200 2,437,928 7,596,361 3.1159 8.990 8.916 9.136 8.843 9.355 833,929 9.1091 -3.91%
1996-07-31 0 3.200 3.100 3.200 3.100 3.225 4,020,667 12,714,118 3.1622 9.355 9.063 9.355 9.063 9.428 1,375,328 9.2444 -1.54%
1996-07-30 0 3.250 3.225 3.275 3.225 3.250 230,000 747,200 3.2487 9.501 9.428 9.574 9.428 9.501 78,675 9.4973 0.00%
1996-07-29 0 3.250 3.250 3.275 3.250 3.275 927,879 3,031,975 3.2676 9.501 9.501 9.574 9.501 9.574 317,395 9.5527 -0.76%
1996-07-26 0 3.275 3.250 3.275 3.275 3.325 721,000 2,364,250 3.2791 9.574 9.501 9.574 9.574 9.720 246,629 9.5863 -1.50%
1996-07-25 0 3.325 3.300 3.350 3.325 3.325 542,000 1,808,400 3.3365 9.720 9.647 9.793 9.720 9.720 185,399 9.7541 -0.75%
1996-07-24 0 3.350 3.325 3.350 3.325 3.350 670,499 2,239,447 3.3400 9.793 9.720 9.793 9.720 9.793 229,354 9.7642 0.75%
1996-07-23 0 3.325 3.275 3.325 3.325 3.350 50,000 166,500 3.3300 9.720 9.574 9.720 9.720 9.793 17,103 9.7350 -1.48%
1996-07-22 0 3.375 3.350 3.400 3.375 3.375 1,504,000 5,101,000 3.3916 9.867 9.793 9.940 9.867 9.867 514,465 9.9152 0.00%
1996-07-19 0 3.375 3.375 3.400 3.350 3.375 1,036,000 3,490,900 3.3696 9.867 9.867 9.940 9.793 9.867 354,379 9.8508 -2.17%
1996-07-18 0 3.450 3.350 3.450 3.325 3.450 284,000 953,350 3.3569 10.09 9.793 10.09 9.720 10.09 97,146 9.8135 1.47%
1996-07-17 0 3.400 3.300 3.400 3.300 3.500 896,000 2,994,900 3.3425 9.940 9.647 9.940 9.647 10.23 306,490 9.7716 0.00%
1996-07-16 0 3.400 3.350 3.375 3.375 3.450 714,000 2,419,350 3.3884 9.940 9.793 9.867 9.867 10.09 244,234 9.9059 -2.86%
1996-07-15 0 3.500 3.425 3.500 3.450 3.550 1,729,960 6,041,589 3.4923 10.23 10.01 10.23 10.09 10.38 591,758 10.210 -1.41%
1996-07-12 0 3.550 3.500 3.550 3.500 3.575 205,501 729,478 3.5498 10.38 10.23 10.38 10.23 10.45 70,295 10.377 -0.70%
1996-07-11 0 3.575 3.550 3.575 3.500 3.600 330,000 1,172,250 3.5523 10.45 10.38 10.45 10.23 10.52 112,881 10.385 0.70%
1996-07-10 0 3.550 3.525 3.550 3.525 3.550 429,000 1,522,050 3.5479 10.38 10.31 10.38 10.31 10.38 146,746 10.372 0.00%
1996-07-09 0 3.550 3.525 3.550 3.525 3.550 1,824,000 6,444,700 3.5333 10.38 10.31 10.38 10.31 10.38 623,926 10.329 0.00%
1996-07-08 0 3.550 3.525 3.550 3.500 3.575 1,335,000 4,741,750 3.5519 10.38 10.31 10.38 10.23 10.45 456,656 10.384 -1.39%
1996-07-05 0 3.600 3.600 3.625 3.600 3.625 2,635,200 9,489,540 3.6011 10.52 10.52 10.60 10.52 10.60 901,409 10.527 0.00%
1996-07-04 0 3.600 3.600 3.625 3.600 3.650 1,880,000 6,779,550 3.6061 10.52 10.52 10.60 10.52 10.67 643,081 10.542 0.70%
1996-07-03 0 3.575 3.575 3.600 3.550 3.575 934,000 3,334,050 3.5696 10.45 10.45 10.52 10.38 10.45 319,488 10.436 0.00%
1996-07-02 0 3.575 3.550 3.575 3.500 3.575 2,490,000 8,814,350 3.5399 10.45 10.38 10.45 10.23 10.45 851,741 10.349 2.14%
1996-07-01 0 3.500 3.500 3.525 3.500 3.500 11,676,500 40,867,600 3.5000 10.23 10.23 10.31 10.23 10.23 3,994,117 10.232 0.00%
1996-06-28 0 3.500 3.475 3.500 3.475 3.500 478,000 1,672,200 3.4983 10.23 10.16 10.23 10.16 10.23 163,507 10.227 0.72%
1996-06-27 0 3.475 3.450 3.500 3.450 3.475 766,000 2,649,450 3.4588 10.16 10.09 10.23 10.09 10.16 262,021 10.112 0.00%
1996-06-26 0 3.475 3.475 3.500 3.425 3.500 1,482,000 5,142,850 3.4702 10.16 10.16 10.23 10.01 10.23 506,940 10.145 1.46%
1996-06-25 0 3.425 3.425 3.450 3.250 3.450 482,000 1,619,500 3.3600 10.01 10.01 10.09 9.501 10.09 164,875 9.8226 7.03%
1996-06-24 0 3.200 3.200 3.325 3.200 3.375 135,759 451,853 3.3283 9.355 9.355 9.720 9.355 9.867 46,438 9.7302 -4.48%
1996-06-21 0 3.350 3.325 3.350 3.325 3.400 210,000 708,050 3.3717 9.793 9.720 9.793 9.720 9.940 71,834 9.8568 -1.47%
1996-06-19 0 3.400 3.350 3.400 3.400 3.425 281,748 958,931 3.4035 9.940 9.793 9.940 9.940 10.01 96,376 9.9499 -1.45%
1996-06-18 0 3.450 3.400 3.450 3.300 3.450 323,000 1,085,850 3.3618 10.09 9.940 10.09 9.647 10.09 110,487 9.8279 1.47%
1996-06-14 0 3.400 3.375 3.450 3.400 3.400 90,000 306,000 3.4000 9.940 9.867 10.09 9.940 9.940 30,786 9.9396 -1.45%
1996-06-13 0 3.450 3.450 3.500 3.350 3.450 42,000 143,600 3.4190 10.09 10.09 10.23 9.793 10.09 14,367 9.9953 -0.72%
1996-06-12 0 3.475 3.425 3.475 3.475 3.500 703,000 2,442,200 3.4740 10.16 10.01 10.16 10.16 10.23 240,471 10.156 0.00%
1996-06-11 0 3.475 3.475 3.500 3.425 3.500 1,264,000 4,399,650 3.4807 10.16 10.16 10.23 10.01 10.23 432,370 10.176 -0.71%
1996-06-10 0 3.500 3.475 3.500 3.500 3.500 601,000 2,103,350 3.4998 10.23 10.16 10.23 10.23 10.23 205,581 10.231 0.00%
1996-06-07 0 3.500 3.500 3.525 3.500 3.550 1,380,000 4,860,550 3.5221 10.23 10.23 10.31 10.23 10.38 472,049 10.297 0.00%
1996-06-06 0 3.500 3.500 3.525 3.450 3.525 951,000 3,316,450 3.4873 10.23 10.23 10.31 10.09 10.31 325,303 10.195 0.72%
1996-06-05 0 3.475 3.475 3.500 3.450 3.500 157,000 546,475 3.4807 10.16 10.16 10.23 10.09 10.23 53,704 10.176 -1.42%
1996-06-04 0 3.525 3.500 3.550 3.500 3.575 772,000 2,727,450 3.5330 10.31 10.23 10.38 10.23 10.45 264,074 10.328 -1.40%
1996-06-03 0 3.575 3.550 3.575 3.550 3.600 906,000 3,244,400 3.5810 10.45 10.38 10.45 10.38 10.52 309,911 10.469 -0.69%
1996-05-31 0 3.600 3.575 3.625 3.575 3.650 937,000 3,385,250 3.6129 10.52 10.45 10.60 10.45 10.67 320,515 10.562 -1.37%
1996-05-30 0 3.650 3.625 3.650 3.575 3.700 2,353,992 8,544,522 3.6298 10.67 10.60 10.67 10.45 10.82 805,217 10.611 2.10%
1996-05-29 0 3.575 3.575 3.600 3.550 3.575 1,640,000 5,860,950 3.5738 10.45 10.45 10.52 10.38 10.45 560,986 10.448 -0.69%
1996-05-28 0 3.600 3.575 3.600 3.575 3.625 716,000 2,577,550 3.5999 10.52 10.45 10.52 10.45 10.60 244,918 10.524 0.70%
1996-05-27 0 3.575 3.500 3.575 3.475 3.575 3,001,000 10,489,500 3.4953 10.45 10.23 10.45 10.16 10.45 1,026,536 10.218 2.88%
1996-05-24 0 3.475 3.450 3.475 3.375 3.475 3,402,000 11,656,550 3.4264 10.16 10.09 10.16 9.867 10.16 1,163,704 10.017 2.21%
1996-05-23 0 3.400 3.400 3.425 3.275 3.425 5,238,000 17,592,900 3.3587 9.940 9.940 10.01 9.574 10.01 1,791,734 9.8189 0.74%
1996-05-22 0 3.375 3.375 3.400 3.350 3.550 4,196,000 14,358,500 3.4219 9.867 9.867 9.940 9.793 10.38 1,435,303 10.004 -5.59%
1996-05-21 0 3.575 3.575 3.600 3.550 3.650 3,985,449 14,319,674 3.5930 10.45 10.45 10.52 10.38 10.67 1,363,281 10.504 -1.38%
1996-05-20 0 3.625 3.625 3.650 3.500 3.700 7,645,000 27,737,400 3.6282 10.60 10.60 10.67 10.23 10.82 2,615,084 10.607 -3.33%
1996-05-17 0 3.750 3.725 3.750 3.700 4.200 22,303,743 85,918,262 3.8522 10.96 10.89 10.96 10.82 12.28 7,629,321 11.262 2.74%
1996-05-16 1 3.650 3.600 3.650 3.425 3.650 4,260,000 15,120,200 3.5493 10.67 10.52 10.67 10.01 10.67 1,457,195 10.376 7.35%
1996-05-15 0 3.400 3.375 3.425 3.250 3.500 1,875,000 6,343,575 3.3832 9.940 9.867 10.01 9.501 10.23 641,371 9.8906 -3.55%
1996-05-14 0 3.525 3.500 3.550 3.350 3.550 5,873,000 20,471,025 3.4856 10.31 10.23 10.38 9.793 10.38 2,008,945 10.190 6.82%
1996-05-13 0 3.300 3.300 3.325 3.175 3.350 4,613,000 15,207,300 3.2966 9.647 9.647 9.720 9.282 9.793 1,577,944 9.6374 4.76%
1996-05-10 0 3.150 3.150 3.200 3.000 3.225 2,364,000 7,412,350 3.1355 9.209 9.209 9.355 8.770 9.428 808,641 9.1664 6.78%
1996-05-09 0 2.950 2.925 2.975 2.925 3.025 1,776,000 5,283,850 2.9751 8.624 8.551 8.697 8.551 8.843 607,507 8.6976 -1.67%
1996-05-08 0 3.000 2.950 3.000 3.000 3.050 654,000 1,979,050 3.0261 8.770 8.624 8.770 8.770 8.916 223,710 8.8465 -1.64%
1996-05-07 0 3.050 3.050 3.075 3.000 3.125 882,000 2,703,500 3.0652 8.916 8.916 8.990 8.770 9.136 301,701 8.9609 2.52%
1996-05-06 0 2.975 2.950 3.000 2.800 2.975 1,155,000 3,344,125 2.8953 8.697 8.624 8.770 8.186 8.697 395,085 8.4643 3.48%
1996-05-03 0 2.875 2.850 2.900 2.875 2.975 469,000 1,371,600 2.9245 8.405 8.332 8.478 8.405 8.697 160,428 8.5496 -3.36%
1996-05-02 0 2.975 2.950 3.000 2.950 3.025 644,000 1,937,325 3.0083 8.697 8.624 8.770 8.624 8.843 220,290 8.7944 -2.46%
1996-05-01 0 3.050 3.025 3.075 3.025 3.100 983,000 3,020,325 3.0726 8.916 8.843 8.990 8.843 9.063 336,249 8.9824 0.83%
1996-04-30 0 3.025 3.025 3.050 3.000 3.100 1,414,600 4,309,490 3.0464 8.843 8.843 8.916 8.770 9.063 483,885 8.9060 -1.63%
1996-04-29 0 3.075 3.075 3.100 3.075 3.150 1,102,000 3,412,750 3.0969 8.990 8.990 9.063 8.990 9.209 376,955 9.0535 0.00%
1996-04-26 0 3.075 3.050 3.075 3.050 3.150 1,762,000 5,419,800 3.0759 8.990 8.916 8.990 8.916 9.209 602,718 8.9923 -1.60%
1996-04-25 0 3.125 3.100 3.125 3.125 3.175 544,000 1,706,950 3.1378 9.136 9.063 9.136 9.136 9.282 186,083 9.1731 -2.34%
1996-04-24 0 3.200 3.175 3.200 3.000 3.200 2,391,599 7,407,597 3.0973 9.355 9.282 9.355 8.770 9.355 818,081 9.0548 3.23%
1996-04-23 0 3.100 3.075 3.125 3.075 3.225 1,314,000 4,110,400 3.1282 9.063 8.990 9.136 8.990 9.428 449,473 9.1449 -1.59%
1996-04-22 0 3.150 3.150 3.175 3.100 3.300 4,226,000 13,457,350 3.1844 9.209 9.209 9.282 9.063 9.647 1,445,565 9.3094 -3.82%
1996-04-19 0 3.275 3.275 3.300 3.250 3.375 2,820,000 9,318,350 3.3044 9.574 9.574 9.647 9.501 9.867 964,622 9.6601 -0.76%
1996-04-18 0 3.300 3.300 3.325 3.225 3.425 1,870,000 6,248,400 3.3414 9.647 9.647 9.720 9.428 10.01 639,661 9.7683 -2.22%
1996-04-17 0 3.375 3.350 3.375 3.250 3.500 4,970,000 16,980,250 3.4165 9.867 9.793 9.867 9.501 10.23 1,700,061 9.9880 0.00%
1996-04-16 0 3.375 3.350 3.375 3.100 3.375 7,193,000 23,309,625 3.2406 9.867 9.793 9.867 9.063 9.867 2,460,471 9.4736 8.87%
1996-04-15 0 3.100 3.100 3.125 2.850 3.125 3,491,000 10,449,375 2.9932 9.063 9.063 9.136 8.332 9.136 1,194,147 8.7505 9.73%
1996-04-12 0 2.825 2.775 2.850 2.675 2.875 1,994,000 5,510,800 2.7637 8.259 8.113 8.332 7.820 8.405 682,077 8.0794 5.61%
1996-04-11 0 2.675 2.650 2.675 2.650 2.700 900,000 2,409,300 2.6770 7.820 7.747 7.820 7.747 7.893 307,858 7.8260 -0.93%
1996-04-10 0 2.700 2.700 2.750 2.650 2.775 2,453,000 6,615,850 2.6970 7.893 7.893 8.039 7.747 8.113 839,084 7.8846 1.89%
1996-04-09 0 2.650 2.600 2.650 2.550 2.650 156,000 409,500 2.6250 7.747 7.601 7.747 7.455 7.747 53,362 7.6740 1.92%
1996-04-03 0 2.600 2.600 2.625 2.550 2.600 611,000 1,586,425 2.5964 7.601 7.601 7.674 7.455 7.601 209,001 7.5905 1.96%
1996-04-02 0 2.550 2.550 2.575 2.500 2.525 204,000 515,550 2.5272 7.455 7.455 7.528 7.309 7.382 69,781 7.3881 2.00%
1996-04-01 0 2.500 2.500 2.525 2.500 2.600 284,000 714,000 2.5141 7.309 7.309 7.382 7.309 7.601 97,146 7.3497 0.00%
1996-03-29 0 2.500 2.475 2.500 2.475 2.500 387,000 964,625 2.4926 7.309 7.235 7.309 7.235 7.309 132,379 7.2868 1.01%
1996-03-28 0 2.475 2.350 2.475 2.525 2.525 80,000 202,000 2.5250 7.235 6.870 7.235 7.382 7.382 27,365 7.3816 1.02%
1996-03-27 0 2.450 2.350 2.450 2.450 2.450 17,000 41,400 2.4353 7.162 6.870 7.162 7.162 7.162 5,815 7.1194 0.00%
1996-03-26 0 2.450 2.375 2.450 2.550 2.550 20,000 51,000 2.5500 7.162 6.943 7.162 7.455 7.455 6,841 7.4547 -1.01%
1996-03-25 0 2.475 2.450 2.475 2.425 2.475 251,280 614,862 2.4469 7.235 7.162 7.235 7.089 7.235 85,954 7.1534 4.21%
1996-03-22 0 2.375 2.325 2.400 2.325 2.375 153,266 360,185 2.3501 6.943 6.797 7.016 6.797 6.943 52,427 6.8702 0.00%
1996-03-21 0 2.375 2.350 2.400 2.325 2.400 390,000 920,600 2.3605 6.943 6.870 7.016 6.797 7.016 133,405 6.9008 -3.06%
1996-03-20 0 2.450 2.425 2.450 2.450 2.500 239,000 588,650 2.4630 7.162 7.089 7.162 7.162 7.309 81,753 7.2003 -2.97%
1996-03-19 0 2.525 2.500 2.550 2.500 2.600 284,000 723,250 2.5467 7.382 7.309 7.455 7.309 7.601 97,146 7.4450 -0.98%
1996-03-18 0 2.550 2.500 2.550 2.525 2.600 405,000 1,042,025 2.5729 7.455 7.309 7.455 7.382 7.601 138,536 7.5217 2.00%
1996-03-15 0 2.500 2.500 2.600 2.475 2.600 216,000 542,600 2.5120 7.309 7.309 7.601 7.235 7.601 73,886 7.3438 3.09%
1996-03-14 0 2.425 2.400 2.425 2.375 2.425 156,000 374,800 2.4026 7.089 7.016 7.089 6.943 7.089 53,362 7.0237 2.11%
1996-03-13 0 2.375 2.325 2.475 2.225 2.400 608,000 1,405,600 2.3118 6.943 6.797 7.235 6.505 7.016 207,975 6.7585 -1.04%
1996-03-12 0 2.400 2.375 2.450 2.250 2.425 1,452,000 3,423,050 2.3575 7.016 6.943 7.162 6.578 7.089 496,678 6.8919 11.63%
1996-03-11 0 2.150 2.125 2.150 2.050 2.200 990,000 2,105,250 2.1265 6.285 6.212 6.285 5.993 6.432 338,644 6.2167 -12.24%
1996-03-08 0 2.450 2.450 2.500 2.425 2.575 392,000 982,650 2.5068 7.162 7.162 7.309 7.089 7.528 134,089 7.3283 0.00%
1996-03-07 0 2.450 2.400 2.450 2.375 2.450 497,000 1,195,000 2.4044 7.162 7.016 7.162 6.943 7.162 170,006 7.0292 0.00%
1996-03-06 0 2.450 2.450 2.475 2.450 2.475 584,000 1,440,200 2.4661 7.162 7.162 7.235 7.162 7.235 199,766 7.2094 -1.01%
1996-03-05 0 2.475 2.475 2.550 2.475 2.575 579,000 1,460,600 2.5226 7.235 7.235 7.455 7.235 7.528 198,055 7.3747 -3.88%
1996-03-04 0 2.575 2.550 2.575 2.550 2.600 578,000 1,492,450 2.5821 7.528 7.455 7.528 7.455 7.601 197,713 7.5486 0.98%
1996-03-01 0 2.550 2.550 2.575 2.550 2.600 150,000 385,000 2.5667 7.455 7.455 7.528 7.455 7.601 51,310 7.5035 0.00%
1996-02-29 0 2.550 2.550 2.600 2.525 2.550 76,000 193,150 2.5414 7.455 7.455 7.601 7.382 7.455 25,997 7.4297 0.99%
1996-02-28 0 2.525 2.525 2.575 2.475 2.550 364,000 922,350 2.5339 7.382 7.382 7.528 7.235 7.455 124,512 7.4077 1.00%
1996-02-27 0 2.500 2.475 2.525 2.475 2.525 872,000 2,185,750 2.5066 7.309 7.235 7.382 7.235 7.382 298,280 7.3278 -0.99%
1996-02-26 0 2.525 2.525 2.550 2.525 2.650 676,000 1,733,750 2.5647 7.382 7.382 7.455 7.382 7.747 231,236 7.4978 1.00%
1996-02-23 0 2.500 2.500 2.525 2.500 2.575 846,000 2,154,850 2.5471 7.309 7.309 7.382 7.309 7.528 289,387 7.4463 -1.96%
1996-02-22 0 2.550 2.525 2.550 2.500 2.700 1,315,000 3,347,850 2.5459 7.455 7.382 7.455 7.309 7.893 449,815 7.4427 -5.56%
1996-02-16 0 2.700 2.700 2.725 2.675 2.700 932,000 2,504,150 2.6869 7.893 7.893 7.966 7.820 7.893 318,804 7.8548 -0.92%
1996-02-15 0 2.725 2.700 2.750 2.725 2.750 352,000 960,450 2.7286 7.966 7.893 8.039 7.966 8.039 120,407 7.9767 -0.91%
1996-02-14 0 2.750 2.725 2.750 2.725 2.750 1,784,000 4,902,375 2.7480 8.039 7.966 8.039 7.966 8.039 610,243 8.0335 1.85%
1996-02-13 0 2.700 2.700 2.750 2.675 2.750 1,802,000 4,872,450 2.7039 7.893 7.893 8.039 7.820 8.039 616,400 7.9047 0.93%
1996-02-12 0 2.675 2.675 2.700 2.675 2.675 298,000 797,150 2.6750 7.820 7.820 7.893 7.820 7.820 101,935 7.8202 0.00%
1996-02-09 0 2.675 2.675 2.700 2.650 2.675 362,000 966,800 2.6707 7.820 7.820 7.893 7.747 7.820 123,827 7.8076 -0.93%
1996-02-08 0 2.700 2.675 2.725 2.650 2.700 160,000 428,500 2.6781 7.893 7.820 7.966 7.747 7.893 54,730 7.8293 0.93%
1996-02-07 0 2.675 2.675 2.700 2.675 2.700 108,000 291,100 2.6954 7.820 7.820 7.893 7.820 7.893 36,943 7.8797 -0.93%
1996-02-06 0 2.700 2.650 2.675 2.675 2.825 381,000 1,033,925 2.7137 7.893 7.747 7.820 7.820 8.259 130,327 7.9333 -1.82%
1996-02-05 0 2.750 2.575 2.825 2.550 2.850 960,000 2,601,300 2.7097 8.039 7.528 8.259 7.455 8.332 328,382 7.9216 8.91%
1996-02-02 0 2.525 2.500 2.525 2.500 2.550 872,000 2,200,000 2.5229 7.382 7.309 7.382 7.309 7.455 298,280 7.3756 1.00%
1996-02-01 0 2.500 2.500 - 2.400 2.500 493,200 1,220,320 2.4743 7.309 7.309 - 7.016 7.309 168,706 7.2334 4.17%
1996-01-31 0 2.400 2.400 2.500 2.325 2.425 834,000 1,994,400 2.3914 7.016 7.016 7.309 6.797 7.089 285,282 6.9910 1.05%
1996-01-30 0 2.375 2.375 2.450 2.375 2.400 376,000 895,950 2.3828 6.943 6.943 7.162 6.943 7.016 128,616 6.9661 0.00%
1996-01-29 0 2.375 2.375 2.400 2.375 2.450 416,000 1,005,050 2.4160 6.943 6.943 7.016 6.943 7.162 142,299 7.0630 -5.00%
1996-01-26 0 2.500 2.475 2.500 2.500 2.550 190,000 477,050 2.5108 7.309 7.235 7.309 7.309 7.455 64,992 7.3401 -1.96%
1996-01-25 0 2.550 2.525 2.550 2.500 2.550 227,000 571,850 2.5192 7.455 7.382 7.455 7.309 7.455 77,649 7.3646 -0.97%
1996-01-24 0 2.575 2.525 2.575 2.550 2.600 390,000 1,004,600 2.5759 7.528 7.382 7.528 7.455 7.601 133,405 7.5304 0.00%
1996-01-23 0 2.575 2.550 2.575 2.550 2.575 462,000 1,188,650 2.5728 7.528 7.455 7.528 7.455 7.528 158,034 7.5215 0.00%
1996-01-22 0 2.575 2.550 2.600 2.575 2.625 770,000 1,997,000 2.5935 7.528 7.455 7.601 7.528 7.674 263,390 7.5819 0.00%
1996-01-19 0 2.575 2.550 2.600 2.575 2.650 842,000 2,193,000 2.6045 7.528 7.455 7.601 7.528 7.747 288,018 7.6141 -2.83%
1996-01-18 0 2.650 2.625 2.650 2.650 2.675 724,000 1,922,850 2.6559 7.747 7.674 7.747 7.747 7.820 247,655 7.7642 0.00%
1996-01-17 0 2.650 2.650 2.700 2.650 2.675 186,000 494,850 2.6605 7.747 7.747 7.893 7.747 7.820 63,624 7.7777 -0.93%
1996-01-16 0 2.675 2.675 2.700 2.650 2.700 383,000 1,022,100 2.6687 7.820 7.820 7.893 7.747 7.893 131,011 7.8017 0.00%
1996-01-15 0 2.675 2.675 2.700 2.600 2.700 1,420,000 3,786,600 2.6666 7.820 7.820 7.893 7.601 7.893 485,732 7.7957 2.88%
1996-01-12 0 2.600 2.600 2.625 2.600 2.625 4,838,000 12,610,100 2.6065 7.601 7.601 7.674 7.601 7.674 1,654,908 7.6198 5.05%
1996-01-11 0 2.475 2.475 2.550 2.400 2.625 1,396,000 3,437,450 2.4624 7.235 7.235 7.455 7.016 7.674 477,522 7.1985 2.06%
1996-01-10 0 2.425 2.425 2.450 2.350 2.450 1,478,000 3,556,750 2.4065 7.089 7.089 7.162 6.870 7.162 505,571 7.0351 1.04%
1996-01-09 0 2.400 2.375 2.400 2.375 2.400 964,000 2,307,800 2.3940 7.016 6.943 7.016 6.943 7.016 329,750 6.9986 2.13%
1996-01-08 0 2.350 2.350 2.375 2.325 2.350 140,000 328,100 2.3436 6.870 6.870 6.943 6.797 6.870 47,889 6.8513 -1.05%
1996-01-05 0 2.375 2.350 2.375 2.325 2.375 324,000 768,800 2.3728 6.943 6.870 6.943 6.797 6.943 110,829 6.9368 1.06%
1996-01-04 0 2.350 2.325 2.350 2.300 2.350 970,000 2,269,500 2.3397 6.870 6.797 6.870 6.724 6.870 331,803 6.8399 2.17%
1996-01-03 0 2.300 2.300 2.325 2.300 2.350 82,000 189,350 2.3091 6.724 6.724 6.797 6.724 6.870 28,049 6.7506 0.00%
1996-01-02 0 2.300 2.200 2.300 - - 0 0 - 6.724 6.432 6.724 - - 0 - 0.00%
1995-12-29 0 2.300 2.275 2.300 2.225 2.325 602,000 1,384,350 2.2996 6.724 6.651 6.724 6.505 6.797 205,923 6.7227 4.55%
1995-12-28 0 2.200 2.200 - 2.175 2.200 109,000 239,425 2.1966 6.432 6.432 - 6.358 6.432 37,285 6.4215 0.00%
1995-12-27 0 2.200 2.200 2.300 2.175 2.200 106,000 232,700 2.1953 6.432 6.432 6.724 6.358 6.432 36,259 6.4177 0.00%
1995-12-22 0 2.200 2.125 - 2.125 2.225 332,000 730,250 2.1995 6.432 6.212 - 6.212 6.505 113,565 6.4302 -1.12%
1995-12-21 0 2.225 2.200 2.250 2.225 2.275 136,000 303,750 2.2335 6.505 6.432 6.578 6.505 6.651 46,521 6.5293 -2.20%
1995-12-20 0 2.275 2.200 2.300 2.150 2.275 44,000 98,550 2.2398 6.651 6.432 6.724 6.285 6.651 15,051 6.5478 3.41%
1995-12-19 0 2.200 2.200 2.300 2.200 2.200 30,000 66,000 2.2000 6.432 6.432 6.724 6.432 6.432 10,262 6.4315 -2.22%
1995-12-18 0 2.250 2.250 - 2.225 2.250 642,000 1,436,900 2.2382 6.578 6.578 - 6.505 6.578 219,605 6.5431 -1.10%
1995-12-15 0 2.275 2.275 2.300 2.275 2.325 795,000 1,824,000 2.2943 6.651 6.651 6.724 6.651 6.797 271,941 6.7073 -1.09%
1995-12-14 0 2.300 2.300 2.475 2.250 2.300 343,000 784,725 2.2878 6.724 6.724 7.235 6.578 6.724 117,328 6.6883 -2.13%
1995-12-13 0 2.350 2.300 2.350 2.300 2.350 1,015,499 2,354,273 2.3183 6.870 6.724 6.870 6.724 6.870 347,366 6.7775 -2.08%
1995-12-12 0 2.400 2.300 2.400 2.400 2.400 10,000 24,000 2.4000 7.016 6.724 7.016 7.016 7.016 3,421 7.0162 2.13%
1995-12-11 0 2.350 2.350 2.400 2.350 2.350 49,000 115,000 2.3469 6.870 6.870 7.016 6.870 6.870 16,761 6.8611 -2.08%
1995-12-08 0 2.400 2.400 2.425 2.400 2.400 24,000 57,600 2.4000 7.016 7.016 7.089 7.016 7.016 8,210 7.0162 -1.03%
1995-12-07 0 2.425 - 2.450 2.425 2.425 200,000 485,000 2.4250 7.089 - 7.162 7.089 7.089 68,413 7.0893 0.00%
1995-12-06 0 2.425 2.425 2.450 2.400 2.425 42,000 101,000 2.4048 7.089 7.089 7.162 7.016 7.089 14,367 7.0301 -1.02%
1995-12-05 0 2.450 - 2.475 2.425 2.475 326,000 800,700 2.4561 7.162 - 7.235 7.089 7.235 111,513 7.1803 2.08%
1995-12-04 0 2.400 2.400 2.475 2.400 2.400 1,218,000 2,923,200 2.4000 7.016 7.016 7.235 7.016 7.016 416,635 7.0162 0.00%
1995-12-01 0 2.400 - 2.450 2.400 2.425 100,000 242,000 2.4200 7.016 - 7.162 7.016 7.089 34,206 7.0747 0.00%
1995-11-30 0 2.400 2.375 2.450 2.350 2.400 1,210,000 2,898,500 2.3955 7.016 6.943 7.162 6.870 7.016 413,898 7.0029 2.13%
1995-11-29 0 2.350 2.325 2.350 2.300 2.350 158,000 367,600 2.3266 6.870 6.797 6.870 6.724 6.870 54,046 6.8016 2.17%
1995-11-28 0 2.300 2.200 2.325 2.275 2.300 396,000 903,300 2.2811 6.724 6.432 6.797 6.651 6.724 135,458 6.6685 1.10%
1995-11-27 0 2.275 2.250 2.275 2.275 2.275 340,000 773,500 2.2750 6.651 6.578 6.651 6.651 6.651 116,302 6.6508 0.00%
1995-11-24 0 2.275 2.250 2.275 2.225 2.300 252,000 569,000 2.2579 6.651 6.578 6.651 6.505 6.724 86,200 6.6009 -1.09%
1995-11-23 0 2.300 2.275 2.375 2.300 2.300 50,000 115,000 2.3000 6.724 6.651 6.943 6.724 6.724 17,103 6.7239 2.22%
1995-11-22 0 2.250 2.225 2.350 2.225 2.250 1,570,000 3,494,500 2.2258 6.578 6.505 6.870 6.505 6.578 537,041 6.5069 1.12%
1995-11-21 0 2.225 2.175 2.225 2.175 2.225 18,000 39,500 2.1944 6.505 6.358 6.505 6.358 6.505 6,157 6.4153 3.49%
1995-11-20 0 2.150 2.125 2.150 2.050 2.175 3,260,000 6,847,850 2.1006 6.285 6.212 6.285 5.993 6.358 1,115,131 6.1409 4.88%
1995-11-17 0 2.050 2.050 2.100 2.050 2.150 2,470,000 5,186,300 2.0997 5.993 5.993 6.139 5.993 6.285 844,900 6.1384 -6.82%
1995-11-16 0 2.200 2.200 2.250 2.200 2.300 130,000 293,500 2.2577 6.432 6.432 6.578 6.432 6.724 44,468 6.6002 -4.35%
1995-11-15 0 2.300 2.300 - 2.300 2.300 64,000 147,200 2.3000 6.724 6.724 - 6.724 6.724 21,892 6.7239 0.00%
1995-11-14 0 2.300 2.300 2.400 2.300 2.300 136,000 312,800 2.3000 6.724 6.724 7.016 6.724 6.724 46,521 6.7239 0.00%
1995-11-13 0 2.300 2.300 2.325 2.300 2.325 248,000 571,650 2.3050 6.724 6.724 6.797 6.724 6.797 84,832 6.7386 -2.13%
1995-11-10 0 2.350 2.350 2.375 2.325 2.375 630,000 1,481,400 2.3514 6.870 6.870 6.943 6.797 6.943 215,501 6.8742 -1.05%
1995-11-09 0 2.375 2.350 2.400 2.375 2.375 20,000 47,500 2.3750 6.943 6.870 7.016 6.943 6.943 6,841 6.9431 -1.04%
1995-11-08 0 2.400 2.375 2.425 2.400 2.400 100,000 240,000 2.4000 7.016 6.943 7.089 7.016 7.016 34,206 7.0162 -1.03%
1995-11-07 0 2.425 2.400 2.450 2.375 2.425 152,000 368,500 2.4243 7.089 7.016 7.162 6.943 7.089 51,994 7.0874 2.11%
1995-11-06 0 2.375 2.375 2.475 2.350 2.350 7,000 16,350 2.3357 6.943 6.943 7.235 6.870 6.870 2,394 6.8283 0.00%
1995-11-03 0 2.375 2.375 2.475 2.375 2.375 4,000 9,500 2.3750 6.943 6.943 7.235 6.943 6.943 1,368 6.9431 0.00%
1995-11-02 0 2.375 2.375 2.475 - - 0 0 - 6.943 6.943 7.235 - - 0 - 0.00%
1995-10-31 0 2.375 2.375 2.475 2.375 2.375 50,000 118,750 2.3750 6.943 6.943 7.235 6.943 6.943 17,103 6.9431 -1.04%
1995-10-30 0 2.400 2.375 2.400 2.375 2.400 60,000 143,500 2.3917 7.016 6.943 7.016 6.943 7.016 20,524 6.9919 1.05%
1995-10-27 0 2.375 2.375 2.400 2.375 2.400 160,000 382,500 2.3906 6.943 6.943 7.016 6.943 7.016 54,730 6.9888 -1.04%
1995-10-26 0 2.400 2.400 2.450 2.400 2.400 10,000 24,000 2.4000 7.016 7.016 7.162 7.016 7.016 3,421 7.0162 -1.03%
1995-10-25 0 2.425 2.400 2.425 2.425 2.425 100,000 242,500 2.4250 7.089 7.016 7.089 7.089 7.089 34,206 7.0893 0.00%
1995-10-24 0 2.425 2.425 2.475 2.425 2.425 10,000 24,250 2.4250 7.089 7.089 7.235 7.089 7.089 3,421 7.0893 0.00%
1995-10-23 0 2.425 2.425 2.475 2.425 2.450 193,000 471,375 2.4424 7.089 7.089 7.235 7.089 7.162 66,018 7.1400 -2.02%
1995-10-20 0 2.475 2.450 2.475 2.475 2.500 3,300,000 8,169,800 2.4757 7.235 7.162 7.235 7.235 7.309 1,128,813 7.2375 -1.98%
1995-10-19 0 2.525 2.500 2.525 2.525 2.525 2,409,500 6,083,725 2.5249 7.382 7.309 7.382 7.382 7.382 824,205 7.3813 0.00%
1995-10-18 0 2.525 2.500 2.550 2.525 2.550 213,000 539,200 2.5315 7.382 7.309 7.455 7.382 7.455 72,860 7.4005 -1.94%
1995-10-17 0 2.575 2.550 2.600 2.550 2.575 572,000 1,466,100 2.5631 7.528 7.455 7.601 7.455 7.528 195,661 7.4931 -0.96%
1995-10-16 0 2.600 2.600 2.625 2.575 2.600 76,000 196,700 2.5882 7.601 7.601 7.674 7.528 7.601 25,997 7.5663 2.97%
1995-10-13 0 2.525 2.525 2.550 - - 0 0 - 7.382 7.382 7.455 - - 0 - 0.00%
1995-10-12 0 2.525 2.500 2.525 2.500 2.525 148,000 372,650 2.5179 7.382 7.309 7.382 7.309 7.382 50,626 7.3609 0.00%
1995-10-11 0 2.525 2.525 2.550 2.500 2.525 110,000 277,050 2.5186 7.382 7.382 7.455 7.309 7.382 37,627 7.3630 1.00%
1995-10-10 0 2.500 2.500 2.600 2.500 2.575 151,000 387,100 2.5636 7.309 7.309 7.601 7.309 7.528 51,652 7.4944 -4.76%
1995-10-09 0 2.625 2.625 2.650 2.625 2.625 230,000 603,750 2.6250 7.674 7.674 7.747 7.674 7.674 78,675 7.6740 -1.87%
1995-10-06 0 2.675 2.675 2.700 2.650 2.700 90,000 240,000 2.6667 7.820 7.820 7.893 7.747 7.893 30,786 7.7958 0.00%
1995-10-05 0 2.675 2.675 - 2.675 2.675 500,000 1,337,500 2.6750 7.820 7.820 - 7.820 7.820 171,032 7.8202 0.00%
1995-10-04 0 2.675 2.650 2.675 2.600 2.675 2,024,000 5,360,650 2.6485 7.820 7.747 7.820 7.601 7.820 692,339 7.7428 3.88%
1995-10-03 0 2.575 2.550 2.600 - - 0 0 - 7.528 7.455 7.601 - - 0 - 0.00%
1995-10-02 0 2.575 2.550 2.575 2.550 2.575 140,000 360,300 2.5736 7.528 7.455 7.528 7.455 7.528 47,889 7.5236 0.00%
1995-09-29 0 2.575 2.575 2.600 2.550 2.575 616,000 1,585,800 2.5744 7.528 7.528 7.601 7.455 7.528 210,712 7.5259 -0.96%
1995-09-28 0 2.600 2.575 2.625 2.550 2.600 566,000 1,458,600 2.5770 7.601 7.528 7.674 7.455 7.601 193,609 7.5338 0.00%
1995-09-27 0 2.600 2.575 2.625 2.575 2.600 52,000 135,150 2.5990 7.601 7.528 7.674 7.528 7.601 17,787 7.5981 0.97%
1995-09-26 0 2.575 2.575 - 2.575 2.600 316,000 816,200 2.5829 7.528 7.528 - 7.528 7.601 108,092 7.5509 0.00%
1995-09-25 0 2.575 2.550 2.575 2.575 2.575 60,000 154,500 2.5750 7.528 7.455 7.528 7.528 7.528 20,524 7.5278 0.00%
1995-09-22 0 2.575 2.550 - 2.550 2.600 420,000 1,080,750 2.5732 7.528 7.455 - 7.455 7.601 143,667 7.5226 0.00%
1995-09-21 0 2.575 2.550 - 2.550 2.575 930,000 2,377,250 2.5562 7.528 7.455 - 7.455 7.528 318,120 7.4728 0.00%
1995-09-20 0 2.575 2.575 2.625 2.575 2.625 500,000 1,289,500 2.5790 7.528 7.528 7.674 7.528 7.674 171,032 7.5395 -0.96%
1995-09-19 0 2.600 - 2.650 2.600 2.725 524,100 1,379,898 2.6329 7.601 - 7.747 7.601 7.966 179,276 7.6971 -3.70%
1995-09-18 0 2.700 2.700 2.725 2.700 2.700 10,000 27,000 2.7000 7.893 7.893 7.966 7.893 7.893 3,421 7.8932 0.00%
1995-09-15 0 2.700 2.700 2.800 2.700 2.700 78,000 210,600 2.7000 7.893 7.893 8.186 7.893 7.893 26,681 7.8932 0.00%
1995-09-14 0 2.700 2.700 2.750 2.650 2.700 122,000 326,800 2.6787 7.893 7.893 8.039 7.747 7.893 41,732 7.8309 0.93%
1995-09-13 0 2.675 2.625 2.675 2.650 2.675 170,000 452,750 2.6632 7.820 7.674 7.820 7.747 7.820 58,151 7.7858 1.90%
1995-09-12 0 2.625 2.625 2.650 2.600 2.625 1,137,000 2,964,000 2.6069 7.674 7.674 7.747 7.601 7.674 388,927 7.6210 0.96%
1995-09-11 0 2.600 2.575 2.625 2.575 2.600 570,000 1,478,250 2.5934 7.601 7.528 7.674 7.528 7.601 194,977 7.5817 0.00%
1995-09-08 0 2.600 2.575 2.625 2.600 2.600 882,000 2,293,200 2.6000 7.601 7.528 7.674 7.601 7.601 301,701 7.6009 1.96%
1995-09-07 0 2.550 2.550 2.600 2.550 2.550 4,000 10,200 2.5500 7.455 7.455 7.601 7.455 7.455 1,368 7.4547 -0.97%
1995-09-06 0 2.575 2.575 2.600 2.550 2.575 962,000 2,469,900 2.5675 7.528 7.528 7.601 7.455 7.528 329,066 7.5058 0.98%
1995-09-05 0 2.550 2.550 2.600 2.550 2.550 30,000 76,500 2.5500 7.455 7.455 7.601 7.455 7.455 10,262 7.4547 -1.92%
1995-09-04 0 2.600 2.600 2.625 2.575 2.600 303,000 787,575 2.5993 7.601 7.601 7.674 7.528 7.601 103,646 7.5987 0.00%
1995-09-01 0 2.600 2.600 2.625 2.575 2.600 326,000 846,850 2.5977 7.601 7.601 7.674 7.528 7.601 111,513 7.5942 0.00%
1995-08-31 0 2.600 2.550 2.625 2.550 2.600 178,000 455,800 2.5607 7.601 7.455 7.674 7.455 7.601 60,887 7.4859 0.00%
1995-08-30 0 2.600 2.600 2.650 2.600 2.650 170,000 448,000 2.6353 7.601 7.601 7.747 7.601 7.747 58,151 7.7041 -2.80%
1995-08-29 0 2.675 2.650 2.700 - - 0 0 - 7.820 7.747 7.893 - - 0 - 0.00%
1995-08-25 0 2.675 2.675 2.725 2.675 2.675 220,000 588,500 2.6750 7.820 7.820 7.966 7.820 7.820 75,254 7.8202 -1.83%
1995-08-24 0 2.725 2.725 2.750 2.725 2.725 3,128,000 8,523,800 2.7250 7.966 7.966 8.039 7.966 7.966 1,069,978 7.9663 0.00%
1995-08-23 0 2.725 2.700 2.725 - - 0 0 - 7.966 7.893 7.966 - - 0 - 0.00%
1995-08-22 0 2.725 2.700 2.750 2.700 2.725 506,000 1,378,700 2.7247 7.966 7.893 8.039 7.893 7.966 173,085 7.9655 0.93%
1995-08-21 0 2.700 2.700 2.750 2.700 2.700 4,000 10,800 2.7000 7.893 7.893 8.039 7.893 7.893 1,368 7.8932 -0.92%
1995-08-18 0 2.725 2.725 2.750 2.700 2.725 516,000 1,406,000 2.7248 7.966 7.966 8.039 7.893 7.966 176,505 7.9658 -0.91%
1995-08-17 0 2.750 2.725 2.750 2.750 2.750 20,000 55,000 2.7500 8.039 7.966 8.039 8.039 8.039 6,841 8.0394 -0.90%
1995-08-16 0 2.775 2.775 2.800 2.750 2.775 46,000 127,300 2.7674 8.113 8.113 8.186 8.039 8.113 15,735 8.0903 -0.89%
1995-08-15 0 2.800 2.800 2.850 2.775 2.800 204,000 567,350 2.7811 8.186 8.186 8.332 8.113 8.186 69,781 8.1304 0.90%
1995-08-14 0 2.775 2.775 2.800 2.775 2.800 54,000 151,100 2.7981 8.113 8.113 8.186 8.113 8.186 18,471 8.1802 -0.89%
1995-08-11 0 2.800 2.800 2.850 2.800 2.800 100,000 280,000 2.8000 8.186 8.186 8.332 8.186 8.186 34,206 8.1856 -0.88%
1995-08-10 0 2.825 2.825 2.875 2.825 2.825 96,000 271,200 2.8250 8.259 8.259 8.405 8.259 8.259 32,838 8.2587 -0.88%
1995-08-09 0 2.850 2.850 2.875 2.825 2.850 844,000 2,404,900 2.8494 8.332 8.332 8.405 8.259 8.332 288,703 8.3300 0.00%
1995-08-08 0 2.850 2.850 2.900 2.825 2.850 258,000 733,900 2.8446 8.332 8.332 8.478 8.259 8.332 88,253 8.3159 0.88%
1995-08-07 0 2.825 2.825 2.850 2.800 2.825 26,000 73,050 2.8096 8.259 8.259 8.332 8.186 8.259 8,894 8.2137 -0.88%
1995-08-04 0 2.850 2.850 2.900 2.850 2.875 504,000 1,436,500 2.8502 8.332 8.332 8.478 8.332 8.405 172,401 8.3323 0.00%
1995-08-03 0 2.850 2.800 2.900 2.800 2.850 537,091 1,530,237 2.8491 8.332 8.186 8.478 8.186 8.332 183,720 8.3292 0.88%
1995-08-02 0 2.825 2.825 2.850 2.800 2.850 334,000 940,250 2.8151 8.259 8.259 8.332 8.186 8.332 114,250 8.2298 0.00%
1995-08-01 0 2.825 2.825 - 2.825 2.825 30,000 84,750 2.8250 8.259 8.259 - 8.259 8.259 10,262 8.2587 -0.88%
1995-07-31 0 2.850 2.850 - - - 0 0 - 8.332 8.332 - - - 0 - 0.00%
1995-07-28 0 2.850 2.850 2.875 2.825 2.850 214,000 609,700 2.8491 8.332 8.332 8.405 8.259 8.332 73,202 8.3290 0.00%
1995-07-27 0 2.850 2.850 2.900 2.850 2.850 500,500 1,426,350 2.8499 8.332 8.332 8.478 8.332 8.332 171,203 8.3313 -0.87%
1995-07-26 0 2.875 2.875 2.950 2.875 2.875 18,000 51,750 2.8750 8.405 8.405 8.624 8.405 8.405 6,157 8.4048 0.00%
1995-07-25 0 2.875 2.850 2.950 - - 0 0 - 8.405 8.332 8.624 - - 0 - 0.00%
1995-07-24 0 2.875 2.850 2.900 2.875 2.875 662,000 1,903,250 2.8750 8.405 8.332 8.478 8.405 8.405 226,447 8.4048 -0.86%
1995-07-21 0 2.900 2.800 2.900 2.750 2.900 62,000 175,300 2.8274 8.478 8.186 8.478 8.039 8.478 21,208 8.2657 5.45%
1995-07-20 0 2.750 2.750 2.800 2.725 2.750 36,000 98,750 2.7431 8.039 8.039 8.186 7.966 8.039 12,314 8.0191 -2.65%
1995-07-19 0 2.825 2.825 2.850 2.825 2.825 336,000 949,200 2.8250 8.259 8.259 8.332 8.259 8.259 114,934 8.2587 -1.74%
1995-07-18 0 2.875 2.875 2.900 2.850 2.900 123,000 354,800 2.8846 8.405 8.405 8.478 8.332 8.478 42,074 8.4328 -2.54%
1995-07-17 0 2.950 - 2.950 - - 0 0 - 8.624 - 8.624 - - 0 - 0.00%
1995-07-14 0 2.950 2.950 2.975 2.950 2.950 20,000 59,000 2.9500 8.624 8.624 8.697 8.624 8.624 6,841 8.6241 0.00%
1995-07-13 0 2.950 2.850 2.950 2.900 2.950 164,000 482,800 2.9439 8.624 8.332 8.624 8.478 8.624 56,099 8.6063 3.51%
1995-07-12 0 2.850 2.850 2.900 2.850 2.850 412,000 1,174,200 2.8500 8.332 8.332 8.478 8.332 8.332 140,931 8.3318 -1.72%
1995-07-11 0 2.900 2.900 2.950 2.900 2.900 692,000 2,006,800 2.9000 8.478 8.478 8.624 8.478 8.478 236,709 8.4779 0.00%
1995-07-10 0 2.900 2.850 2.975 2.850 2.900 50,000 144,500 2.8900 8.478 8.332 8.697 8.332 8.478 17,103 8.4487 0.00%
1995-07-07 0 2.900 2.900 2.950 2.850 2.950 483,438 1,402,094 2.9003 8.478 8.478 8.624 8.332 8.624 165,367 8.4787 1.75%
1995-07-06 0 2.850 2.825 2.875 2.850 2.875 882,000 2,516,700 2.8534 8.332 8.259 8.405 8.332 8.405 301,701 8.3417 0.00%
1995-07-05 0 2.850 2.825 2.900 2.850 2.850 46,840 132,997 2.8394 8.332 8.259 8.478 8.332 8.332 16,022 8.3007 0.00%
1995-07-04 0 2.850 2.825 - 2.850 2.850 280,000 798,000 2.8500 8.332 8.259 - 8.332 8.332 95,778 8.3318 0.00%
1995-07-03 0 2.850 2.825 - 2.850 2.850 179,000 509,975 2.8490 8.332 8.259 - 8.332 8.332 61,230 8.3289 0.00%
1995-06-30 0 2.850 2.825 2.900 2.850 2.850 30,000 85,500 2.8500 8.332 8.259 8.478 8.332 8.332 10,262 8.3318 0.00%
1995-06-29 0 2.850 2.800 2.875 2.850 2.850 100,000 285,000 2.8500 8.332 8.186 8.405 8.332 8.332 34,206 8.3318 0.00%
1995-06-28 0 2.850 2.850 2.925 2.850 2.875 200,000 570,400 2.8520 8.332 8.332 8.551 8.332 8.405 68,413 8.3376 0.00%
1995-06-27 0 2.850 2.850 2.875 2.850 2.875 297,000 847,300 2.8529 8.332 8.332 8.405 8.332 8.405 101,593 8.3401 0.00%
1995-06-26 0 2.850 2.775 2.850 2.800 2.850 242,000 678,600 2.8041 8.332 8.113 8.332 8.186 8.332 82,780 8.1977 3.64%
1995-06-23 0 2.750 2.750 2.800 - - 3,000 8,050 2.6833 8.039 8.039 8.186 - - 1,026 7.8445 0.92%
1995-06-22 0 2.725 2.725 2.750 2.700 2.725 311,000 847,050 2.7236 7.966 7.966 8.039 7.893 7.966 106,382 7.9623 0.00%
1995-06-21 0 2.725 2.700 2.750 2.700 2.725 243,000 657,950 2.7076 7.966 7.893 8.039 7.893 7.966 83,122 7.9155 0.00%
1995-06-20 0 2.725 2.725 2.800 2.725 2.725 150,000 408,750 2.7250 7.966 7.966 8.186 7.966 7.966 51,310 7.9663 0.00%
1995-06-16 0 2.725 - 2.725 2.725 2.725 31,799 86,382 2.7165 7.966 - 7.966 7.966 7.966 10,877 7.9415 -1.80%
1995-06-15 0 2.775 2.750 2.800 2.725 2.775 234,000 648,750 2.7724 8.113 8.039 8.186 7.966 8.113 80,043 8.1050 1.83%
1995-06-14 0 2.725 2.725 2.800 2.725 2.750 48,000 130,850 2.7260 7.966 7.966 8.186 7.966 8.039 16,419 7.9694 0.00%
1995-06-13 0 2.725 2.725 2.800 2.700 2.700 10,000 27,000 2.7000 7.966 7.966 8.186 7.893 7.893 3,421 7.8932 0.00%
1995-06-12 0 2.725 2.700 2.825 2.700 2.725 46,000 125,200 2.7217 7.966 7.893 8.259 7.893 7.966 15,735 7.9568 0.00%
1995-06-09 0 2.725 2.725 2.800 2.725 2.725 87,000 236,925 2.7233 7.966 7.966 8.186 7.966 7.966 29,760 7.9613 -0.91%
1995-06-08 0 2.750 2.725 2.800 2.750 2.750 210,000 577,500 2.7500 8.039 7.966 8.186 8.039 8.039 71,834 8.0394 0.00%
1995-06-07 0 2.750 2.750 2.800 2.750 2.800 626,000 1,747,200 2.7911 8.039 8.039 8.186 8.039 8.186 214,132 8.1594 -1.79%
1995-06-06 0 2.800 2.775 2.900 2.750 2.800 1,210,000 3,385,750 2.7981 8.186 8.113 8.478 8.039 8.186 413,898 8.1802 3.70%
1995-06-05 0 2.700 2.700 2.750 - - 0 0 - 7.893 7.893 8.039 - - 0 - 3.85%
1995-06-01 0 2.600 2.600 2.775 2.600 2.600 10,000 26,000 2.6000 7.601 7.601 8.113 7.601 7.601 3,421 7.6009 -4.59%
1995-05-31 0 2.725 - 2.750 2.725 2.750 142,000 389,250 2.7412 7.966 - 8.039 7.966 8.039 48,573 8.0137 0.00%
1995-05-30 0 2.725 2.725 2.825 2.700 2.725 38,000 103,300 2.7184 7.966 7.966 8.259 7.893 7.966 12,998 7.9471 0.93%
1995-05-29 0 2.700 2.700 2.725 2.700 2.700 136,000 367,200 2.7000 7.893 7.893 7.966 7.893 7.893 46,521 7.8932 -0.92%
1995-05-26 0 2.725 2.700 2.750 2.725 2.725 20,000 54,500 2.7250 7.966 7.893 8.039 7.966 7.966 6,841 7.9663 0.00%
1995-05-25 0 2.725 2.725 2.750 2.675 2.725 34,000 92,150 2.7103 7.966 7.966 8.039 7.820 7.966 11,630 7.9233 0.93%
1995-05-24 0 2.700 2.700 2.775 2.700 2.725 224,000 607,800 2.7134 7.893 7.893 8.113 7.893 7.966 76,622 7.9324 -1.82%
1995-05-23 0 2.750 2.725 2.750 2.750 2.775 180,000 495,500 2.7528 8.039 7.966 8.039 8.039 8.113 61,572 8.0475 0.00%
1995-05-22 0 2.750 2.725 2.750 2.725 2.775 363,511 999,416 2.7493 8.039 7.966 8.039 7.966 8.113 124,344 8.0375 -0.90%
1995-05-19 0 2.775 2.775 2.800 2.750 2.775 438,000 1,208,050 2.7581 8.113 8.113 8.186 8.039 8.113 149,824 8.0631 -2.63%
1995-05-18 0 2.850 2.850 2.875 2.750 2.850 866,000 2,453,000 2.8326 8.332 8.332 8.405 8.039 8.332 296,228 8.2808 -1.72%
1995-05-17 0 2.900 2.875 2.900 2.875 2.900 442,000 1,280,300 2.8966 8.478 8.405 8.478 8.405 8.478 151,193 8.4680 0.00%
1995-05-16 0 2.900 2.900 2.925 2.900 2.950 1,030,000 2,999,200 2.9118 8.478 8.478 8.551 8.478 8.624 352,327 8.5126 0.00%
1995-05-15 0 2.900 2.750 2.900 2.850 2.900 312,000 892,700 2.8612 8.478 8.039 8.478 8.332 8.478 106,724 8.3646 1.75%
1995-05-12 0 2.850 2.800 2.850 2.700 2.850 550,000 1,534,700 2.7904 8.332 8.186 8.332 7.893 8.332 188,136 8.1574 6.54%
1995-05-11 0 2.675 2.650 2.700 2.650 2.675 628,000 1,667,000 2.6545 7.820 7.747 7.893 7.747 7.820 214,817 7.7601 2.88%
1995-05-10 0 2.600 2.575 2.625 2.575 2.625 546,700 1,422,648 2.6022 7.601 7.528 7.674 7.528 7.674 187,007 7.6075 1.96%
1995-05-09 0 2.550 2.525 2.550 2.500 2.550 186,000 466,250 2.5067 7.455 7.382 7.455 7.309 7.455 63,624 7.3282 3.03%
1995-05-08 0 2.475 2.450 2.500 2.475 2.525 1,752,000 4,386,850 2.5039 7.235 7.162 7.309 7.235 7.382 599,297 7.3200 1.02%
1995-05-05 0 2.450 2.450 2.475 2.400 2.450 220,000 534,250 2.4284 7.162 7.162 7.235 7.016 7.162 75,254 7.0993 2.08%
1995-05-04 0 2.400 2.400 2.450 - - 0 0 - 7.016 7.016 7.162 - - 0 - 0.00%
1995-05-03 0 2.400 2.400 2.450 2.400 2.425 130,000 313,150 2.4088 7.016 7.016 7.162 7.016 7.089 44,468 7.0421 0.00%
1995-05-02 0 2.400 2.400 2.450 2.400 2.450 704,000 1,715,000 2.4361 7.016 7.016 7.162 7.016 7.162 240,813 7.1217 -3.03%
1995-05-01 0 2.475 2.400 2.475 2.550 2.550 4,000 10,200 2.5500 7.235 7.016 7.235 7.455 7.455 1,368 7.4547 0.00%
1995-04-28 0 2.475 2.450 2.500 2.400 2.500 237,000 574,975 2.4261 7.235 7.162 7.309 7.016 7.309 81,069 7.0924 3.12%
1995-04-27 0 2.400 2.400 - 2.300 2.375 2,451,200 5,733,430 2.3390 7.016 7.016 - 6.724 6.943 838,469 6.8380 0.00%
1995-04-26 0 2.400 2.400 2.425 2.350 2.450 443,000 1,055,175 2.3819 7.016 7.016 7.089 6.870 7.162 151,535 6.9633 -2.04%
1995-04-25 0 2.450 2.400 2.450 2.450 2.475 180,000 442,250 2.4569 7.162 7.016 7.162 7.162 7.235 61,572 7.1827 -1.01%
1995-04-24 0 2.475 2.450 2.500 2.400 2.500 405,000 996,925 2.4615 7.235 7.162 7.309 7.016 7.309 138,536 7.1961 2.06%
1995-04-21 0 2.425 2.400 2.425 2.400 2.425 430,000 1,035,250 2.4076 7.089 7.016 7.089 7.016 7.089 147,088 7.0383 2.11%
1995-04-20 0 2.375 2.375 2.450 2.375 2.450 318,000 768,450 2.4165 6.943 6.943 7.162 6.943 7.162 108,777 7.0645 -4.04%
1995-04-19 0 2.475 2.450 2.475 2.475 2.500 464,000 1,149,150 2.4766 7.235 7.162 7.235 7.235 7.309 158,718 7.2402 -1.00%
1995-04-18 0 2.500 2.475 2.500 2.475 2.500 770,000 1,914,350 2.4862 7.309 7.235 7.309 7.235 7.309 263,390 7.2681 0.00%
1995-04-13 0 2.500 2.500 2.525 2.500 2.550 234,000 591,750 2.5288 7.309 7.309 7.382 7.309 7.455 80,043 7.3929 1.01%
1995-04-12 0 2.475 2.475 2.500 2.400 2.500 1,134,000 2,794,000 2.4638 7.235 7.235 7.309 7.016 7.309 387,901 7.2029 -5.71%
1995-04-11 0 2.625 2.500 2.625 2.450 2.625 422,000 1,056,750 2.5041 7.674 7.309 7.674 7.162 7.674 144,351 7.3207 6.06%
1995-04-10 0 2.475 2.475 2.525 2.475 2.475 120,000 297,000 2.4750 7.235 7.235 7.382 7.235 7.235 41,048 7.2355 -1.00%
1995-04-07 0 2.500 2.500 2.700 2.500 2.575 1,116,000 2,842,000 2.5466 7.309 7.309 7.893 7.309 7.528 381,744 7.4448 -1.96%
1995-04-06 0 2.550 2.525 2.575 2.550 2.650 268,000 693,250 2.5868 7.455 7.382 7.528 7.455 7.747 91,673 7.5622 -2.86%
1995-04-04 0 2.625 2.600 2.650 2.625 2.675 254,000 675,200 2.6583 7.674 7.601 7.747 7.674 7.820 86,884 7.7712 -1.87%
1995-04-03 0 2.675 2.675 2.700 2.675 2.675 16,000 42,800 2.6750 7.820 7.820 7.893 7.820 7.820 5,473 7.8202 -1.83%
1995-03-31 0 2.725 2.700 2.725 2.725 2.725 194,000 528,650 2.7250 7.966 7.893 7.966 7.966 7.966 66,361 7.9663 0.00%
1995-03-30 0 2.725 2.725 2.750 2.700 2.750 430,000 1,174,000 2.7302 7.966 7.966 8.039 7.893 8.039 147,088 7.9816 -0.91%
1995-03-29 0 2.750 2.750 2.775 2.700 2.775 646,000 1,768,200 2.7372 8.039 8.039 8.113 7.893 8.113 220,974 8.0019 0.00%
1995-03-28 0 2.750 2.725 2.750 2.700 2.750 490,000 1,339,300 2.7333 8.039 7.966 8.039 7.893 8.039 167,612 7.9905 -0.90%
1995-03-27 0 2.775 2.750 2.775 2.700 2.775 586,000 1,598,150 2.7272 8.113 8.039 8.113 7.893 8.113 200,450 7.9728 3.74%
1995-03-24 0 2.675 2.650 2.675 2.650 2.825 484,000 1,308,750 2.7040 7.820 7.747 7.820 7.747 8.259 165,559 7.9050 0.00%
1995-03-23 0 2.675 2.675 2.700 2.650 2.700 158,500 423,600 2.6726 7.820 7.820 7.893 7.747 7.893 54,217 7.8130 1.90%
1995-03-22 0 2.625 2.625 2.675 2.600 2.650 50,500 132,675 2.6272 7.674 7.674 7.820 7.601 7.747 17,274 7.6805 -2.78%
1995-03-21 0 2.700 2.650 2.700 2.700 2.700 102,000 275,400 2.7000 7.893 7.747 7.893 7.893 7.893 34,891 7.8932 0.00%
1995-03-20 0 2.700 2.700 2.725 2.700 2.700 148,000 399,600 2.7000 7.893 7.893 7.966 7.893 7.893 50,626 7.8932 1.89%
1995-03-17 0 2.650 2.650 2.700 2.650 2.650 2,000 5,300 2.6500 7.747 7.747 7.893 7.747 7.747 684 7.7471 0.00%
1995-03-16 0 2.650 2.650 2.750 2.650 2.650 6,000 15,900 2.6500 7.747 7.747 8.039 7.747 7.747 2,052 7.7471 0.00%
1995-03-15 0 2.650 2.600 2.750 - - 0 0 - 7.747 7.601 8.039 - - 0 - 0.00%
1995-03-14 0 2.650 2.650 2.750 - - 0 0 - 7.747 7.747 8.039 - - 0 - 0.00%
1995-03-13 0 2.650 2.600 2.650 2.625 2.650 408,000 1,078,700 2.6439 7.747 7.601 7.747 7.674 7.747 139,562 7.7292 0.95%
1995-03-10 0 2.625 2.550 2.675 2.550 2.675 3,304,000 8,595,350 2.6015 7.674 7.455 7.820 7.455 7.820 1,130,181 7.6053 2.94%
1995-03-09 0 2.550 2.550 2.600 2.550 2.600 330,000 845,000 2.5606 7.455 7.455 7.601 7.455 7.601 112,881 7.4857 -5.56%
1995-03-08 0 2.700 2.700 2.750 2.700 2.800 450,000 1,224,050 2.7201 7.893 7.893 8.039 7.893 8.186 153,929 7.9520 -2.70%
1995-03-07 0 2.775 2.750 2.775 - - 0 0 - 8.113 8.039 8.113 - - 0 - 0.00%
1995-03-06 0 2.775 2.750 2.800 2.775 2.775 34,000 94,350 2.7750 8.113 8.039 8.186 8.113 8.113 11,630 8.1125 0.00%
1995-03-03 0 2.775 2.775 2.800 2.775 2.800 62,000 173,150 2.7927 8.113 8.113 8.186 8.113 8.186 21,208 8.1644 0.00%
1995-03-02 0 2.775 2.775 2.800 2.775 2.800 74,078 207,303 2.7984 8.113 8.113 8.186 8.113 8.186 25,339 8.1810 -0.89%
1995-03-01 0 2.800 2.800 - 2.700 2.800 56,000 156,200 2.7893 8.186 8.186 - 7.893 8.186 19,156 8.1543 1.82%
1995-02-28 0 2.750 2.750 - 2.750 2.750 30,000 82,500 2.7500 8.039 8.039 - 8.039 8.039 10,262 8.0394 0.00%
1995-02-27 0 2.750 2.675 2.750 - - 0 0 - 8.039 7.820 8.039 - - 0 - 0.00%
1995-02-24 0 2.750 2.750 2.775 2.750 2.800 236,000 653,350 2.7684 8.039 8.039 8.113 8.039 8.186 80,727 8.0933 0.00%
1995-02-23 0 2.750 2.750 2.775 2.700 2.750 508,000 1,395,300 2.7467 8.039 8.039 8.113 7.893 8.039 173,769 8.0296 0.00%
1995-02-22 0 2.750 2.725 2.750 2.700 2.750 450,000 1,232,750 2.7394 8.039 7.966 8.039 7.893 8.039 153,929 8.0086 0.92%
1995-02-21 0 2.725 2.725 2.800 2.700 2.725 16,000 43,450 2.7156 7.966 7.966 8.186 7.893 7.966 5,473 7.9389 -0.91%
1995-02-20 0 2.750 2.750 2.800 2.700 2.775 700,000 1,912,750 2.7325 8.039 8.039 8.186 7.893 8.113 239,445 7.9883 -1.79%
1995-02-17 0 2.800 2.675 2.800 2.750 2.800 236,000 660,600 2.7992 8.186 7.820 8.186 8.039 8.186 80,727 8.1831 5.66%
1995-02-16 0 2.650 - 2.700 2.650 2.800 1,040,000 2,836,000 2.7269 7.747 - 7.893 7.747 8.186 355,747 7.9720 -5.36%
1995-02-15 0 2.800 2.800 2.825 2.800 2.800 212,000 593,600 2.8000 8.186 8.186 8.259 8.186 8.186 72,518 8.1856 1.82%
1995-02-14 0 2.750 2.750 2.775 2.750 2.800 212,000 588,000 2.7736 8.039 8.039 8.113 8.039 8.186 72,518 8.1084 -2.65%
1995-02-13 0 2.825 2.825 2.850 2.825 2.825 144,624 408,469 2.8244 8.259 8.259 8.332 8.259 8.259 49,471 8.2568 0.89%
1995-02-10 0 2.800 2.800 2.825 2.800 2.825 932,000 2,617,750 2.8087 8.186 8.186 8.259 8.186 8.259 318,804 8.2112 -2.61%
1995-02-09 0 2.875 2.825 2.875 2.775 2.875 1,821,873 5,115,160 2.8076 8.405 8.259 8.405 8.113 8.405 623,198 8.2079 3.60%
1995-02-08 0 2.775 2.750 2.775 2.550 2.800 1,234,000 3,387,850 2.7454 8.113 8.039 8.113 7.455 8.186 422,108 8.0260 8.82%
1995-02-07 0 2.550 2.525 2.575 2.450 2.550 344,000 863,200 2.5093 7.455 7.382 7.528 7.162 7.455 117,670 7.3358 9.68%
1995-02-06 0 2.325 2.325 2.425 2.325 2.325 228,000 530,100 2.3250 6.797 6.797 7.089 6.797 6.797 77,991 6.7970 1.09%
1995-02-03 0 2.300 2.300 2.400 2.200 2.300 364,000 819,300 2.2508 6.724 6.724 7.016 6.432 6.724 124,512 6.5801 8.24%
1995-01-30 0 2.125 2.125 - 2.125 2.125 472,016 1,003,032 2.1250 6.212 6.212 - 6.212 6.212 161,460 6.2123 0.00%
1995-01-27 0 2.125 2.125 - 2.100 2.125 712,000 1,505,200 2.1140 6.212 6.212 - 6.139 6.212 243,550 6.1803 -1.16%
1995-01-26 0 2.150 2.150 - 2.125 2.150 1,360,000 2,914,000 2.1426 6.285 6.285 - 6.212 6.285 465,208 6.2639 1.18%
1995-01-25 0 2.125 2.075 2.125 2.075 2.125 3,680,000 7,725,300 2.0993 6.212 6.066 6.212 6.066 6.212 1,258,798 6.1370 2.41%
1995-01-24 0 2.075 2.000 2.075 - - 280,000 588,000 2.1000 6.066 5.847 6.066 - - 95,778 6.1392 -1.19%
1995-01-23 0 2.100 - 2.100 - - 0 0 - 6.139 - 6.139 - - 0 - -1.18%
1995-01-20 0 2.125 2.125 2.150 2.100 2.100 90,000 189,000 2.1000 6.212 6.212 6.285 6.139 6.139 30,786 6.1392 -1.16%
1995-01-19 0 2.150 2.150 2.175 2.150 2.175 686,000 1,479,900 2.1573 6.285 6.285 6.358 6.285 6.358 234,656 6.3067 0.00%
1995-01-18 0 2.150 2.125 2.175 2.125 2.175 284,000 614,250 2.1629 6.285 6.212 6.358 6.212 6.358 97,146 6.3229 0.00%
1995-01-17 0 2.150 2.125 2.175 2.125 2.175 330,000 712,500 2.1591 6.285 6.212 6.358 6.212 6.358 112,881 6.3119 0.00%
1995-01-16 0 2.150 2.100 2.150 2.050 2.150 458,000 963,900 2.1046 6.285 6.139 6.285 5.993 6.285 156,666 6.1526 4.88%
1995-01-13 0 2.050 2.000 2.050 2.000 2.150 356,000 732,550 2.0577 5.993 5.847 5.993 5.847 6.285 121,775 6.0156 -2.38%
1995-01-12 0 2.100 2.100 2.150 2.050 2.150 542,000 1,151,450 2.1244 6.139 6.139 6.285 5.993 6.285 185,399 6.2107 -4.55%
1995-01-11 0 2.200 2.150 2.250 2.200 2.200 20,000 44,000 2.2000 6.432 6.285 6.578 6.432 6.432 6,841 6.4315 -2.22%
1995-01-10 0 2.250 2.225 2.250 2.225 2.275 74,000 166,900 2.2554 6.578 6.505 6.578 6.505 6.651 25,313 6.5935 -4.26%
1995-01-09 0 2.350 2.200 2.350 2.250 2.350 274,000 625,800 2.2839 6.870 6.432 6.870 6.578 6.870 93,726 6.6769 0.00%
1995-01-06 0 2.350 2.325 2.375 2.325 2.400 532,000 1,248,800 2.3474 6.870 6.797 6.943 6.797 7.016 181,978 6.8624 -4.08%
1995-01-05 0 2.450 2.450 - 2.350 2.450 504,000 1,223,150 2.4269 7.162 7.162 - 6.870 7.162 172,401 7.0948 4.26%
1995-01-04 0 2.350 2.325 2.450 2.325 2.350 370,000 867,750 2.3453 6.870 6.797 7.162 6.797 6.870 126,564 6.8562 1.08%
1995-01-03 0 2.325 2.300 2.400 2.300 2.450 1,047,500 2,450,900 2.3398 6.797 6.724 7.016 6.724 7.162 358,313 6.8401 -5.10%
1994-12-30 0 2.450 2.425 2.475 2.425 2.475 290,000 707,250 2.4388 7.162 7.089 7.235 7.089 7.235 99,199 7.1296 -1.01%
1994-12-29 0 2.475 2.450 2.475 - - 0 0 - 7.235 7.162 7.235 - - 0 - -2.94%
1994-12-28 0 2.550 2.450 2.550 2.500 2.550 70,000 177,100 2.5300 7.455 7.162 7.455 7.309 7.455 23,945 7.3963 8.51%
1994-12-23 0 2.350 2.350 2.425 2.350 2.350 336,000 789,600 2.3500 6.870 6.870 7.089 6.870 6.870 114,934 6.8700 -2.08%
1994-12-22 0 2.400 2.350 2.400 2.250 2.450 194,000 455,100 2.3459 7.016 6.870 7.016 6.578 7.162 66,361 6.8580 6.67%
1994-12-21 0 2.250 2.250 2.275 2.250 2.250 160,000 360,000 2.2500 6.578 6.578 6.651 6.578 6.578 54,730 6.5777 -1.10%
1994-12-20 0 2.275 2.250 2.300 2.200 2.300 274,000 615,950 2.2480 6.651 6.578 6.724 6.432 6.724 93,726 6.5718 -1.09%
1994-12-19 0 2.300 - 2.300 2.350 2.500 4,382,000 10,531,400 2.4033 6.724 - 6.724 6.870 7.309 1,498,927 7.0260 -8.00%
1994-12-16 0 2.500 2.475 2.500 2.450 2.500 4,064,000 10,058,850 2.4751 7.309 7.235 7.309 7.162 7.309 1,390,150 7.2358 4.17%
1994-12-15 0 2.400 2.400 2.450 2.350 2.350 5,035,522 11,708,248 2.3251 7.016 7.016 7.162 6.870 6.870 1,722,474 6.7973 4.35%
1994-12-14 0 2.300 2.250 2.300 2.250 2.300 3,114,000 7,160,450 2.2994 6.724 6.578 6.724 6.578 6.724 1,065,189 6.7222 3.37%
1994-12-13 0 2.225 2.200 2.225 2.100 2.250 449,000 1,000,500 2.2283 6.505 6.432 6.505 6.139 6.578 153,587 6.5142 1.14%
1994-12-12 0 2.200 2.150 2.200 2.150 2.300 366,000 808,150 2.2081 6.432 6.285 6.432 6.285 6.724 125,196 6.4551 -4.35%
1994-12-09 0 2.300 2.300 2.350 2.225 2.300 108,000 248,100 2.2972 6.724 6.724 6.870 6.505 6.724 36,943 6.7158 -7.07%
1994-12-08 0 2.475 2.450 2.500 2.450 2.500 498,000 1,231,350 2.4726 7.235 7.162 7.309 7.162 7.309 170,348 7.2284 -4.81%
1994-12-07 0 2.600 2.550 2.600 2.600 2.650 698,000 1,820,550 2.6082 7.601 7.455 7.601 7.601 7.747 238,761 7.6250 -2.80%
1994-12-06 0 2.675 2.650 2.675 2.650 2.700 472,000 1,260,750 2.6711 7.820 7.747 7.820 7.747 7.893 161,454 7.8087 0.94%
1994-12-05 0 2.650 2.550 2.750 2.650 2.850 390,000 1,074,050 2.7540 7.747 7.455 8.039 7.747 8.332 133,405 8.0510 -2.75%
1994-12-02 0 2.725 2.650 2.725 2.650 2.775 208,000 564,450 2.7137 7.966 7.747 7.966 7.747 8.113 71,149 7.9333 0.93%
1994-12-01 0 2.700 2.700 2.775 2.625 2.700 162,000 431,600 2.6642 7.893 7.893 8.113 7.674 7.893 55,414 7.7886 3.85%
1994-11-30 0 2.600 2.600 2.650 2.600 2.675 242,000 639,950 2.6444 7.601 7.601 7.747 7.601 7.820 82,780 7.7308 -6.31%
1994-11-29 0 2.775 2.700 2.775 2.600 2.800 146,000 395,719 2.7104 8.113 7.893 8.113 7.601 8.186 49,941 7.9237 -0.89%
1994-11-28 0 2.800 2.725 2.825 2.700 2.825 562,000 1,566,600 2.7875 8.186 7.966 8.259 7.893 8.259 192,240 8.1492 5.66%
1994-11-25 0 2.650 2.650 2.700 2.650 2.750 304,000 826,850 2.7199 7.747 7.747 7.893 7.747 8.039 103,988 7.9514 -1.85%
1994-11-24 0 2.700 2.650 2.700 2.650 2.750 1,282,000 3,465,500 2.7032 7.893 7.747 7.893 7.747 8.039 438,527 7.9026 -1.82%
1994-11-23 0 2.750 2.750 2.775 2.700 2.800 490,000 1,345,000 2.7449 8.039 8.039 8.113 7.893 8.186 167,612 8.0245 -5.98%
1994-11-22 0 2.925 2.900 2.950 2.850 2.925 454,000 1,325,400 2.9194 8.551 8.478 8.624 8.332 8.551 155,297 8.5346 -2.50%
1994-11-21 0 3.000 3.000 3.075 3.000 3.125 654,000 1,988,450 3.0404 8.770 8.770 8.990 8.770 9.136 223,710 8.8885 -4.00%
1994-11-18 0 3.125 3.125 3.200 3.125 3.275 272,000 875,450 3.2186 9.136 9.136 9.355 9.136 9.574 93,042 9.4092 -4.58%
1994-11-17 0 3.275 3.250 3.300 3.275 3.300 180,000 590,750 3.2819 9.574 9.501 9.647 9.574 9.647 61,572 9.5945 0.00%
1994-11-16 0 3.275 3.250 3.300 3.275 3.350 272,000 901,050 3.3127 9.574 9.501 9.647 9.574 9.793 93,042 9.6844 -0.76%
1994-11-15 0 3.300 3.300 3.350 3.300 3.350 255,000 850,150 3.3339 9.647 9.647 9.793 9.647 9.793 87,226 9.7465 -1.49%
1994-11-14 0 3.350 3.350 3.400 3.325 3.350 128,000 427,100 3.3367 9.793 9.793 9.940 9.720 9.793 43,784 9.7546 0.75%
1994-11-11 0 3.325 3.325 3.375 3.325 3.350 308,000 1,024,350 3.3258 9.720 9.720 9.867 9.720 9.793 105,356 9.7228 0.00%
1994-11-10 0 3.325 3.325 3.375 3.325 3.350 84,000 280,300 3.3369 9.720 9.720 9.867 9.720 9.793 28,733 9.7552 0.76%
1994-11-09 0 3.300 3.300 3.350 3.300 3.300 272,000 897,600 3.3000 9.647 9.647 9.793 9.647 9.647 93,042 9.6473 0.00%
1994-11-08 0 3.300 3.300 3.325 3.300 3.325 242,000 804,400 3.3240 9.647 9.647 9.720 9.647 9.720 82,780 9.7174 -0.75%
1994-11-07 0 3.325 3.325 3.350 3.325 3.350 84,000 279,550 3.3280 9.720 9.720 9.793 9.720 9.793 28,733 9.7291 -0.75%
1994-11-04 0 3.350 3.350 3.400 3.350 3.350 86,000 288,100 3.3500 9.793 9.793 9.940 9.793 9.793 29,418 9.7935 0.00%
1994-11-03 0 3.350 3.350 3.400 3.350 3.425 496,000 1,672,850 3.3727 9.793 9.793 9.940 9.793 10.01 169,664 9.8598 -1.47%
1994-11-02 0 3.400 3.400 3.425 3.400 3.450 44,000 149,950 3.4080 9.940 9.940 10.01 9.940 10.09 15,051 9.9629 -2.86%
1994-11-01 0 3.500 3.500 3.525 3.425 3.525 353,000 1,230,175 3.4849 10.23 10.23 10.31 10.01 10.31 120,749 10.188 0.00%
1994-10-31 0 3.500 3.500 3.525 3.400 3.500 750,000 2,599,750 3.4663 10.23 10.23 10.31 9.940 10.23 256,548 10.134 2.94%
1994-10-28 0 3.400 3.425 3.450 3.325 3.500 1,078,000 3,662,250 3.3973 9.940 10.01 10.09 9.720 10.23 368,746 9.9316 1.49%
1994-10-27 0 3.350 3.325 3.350 3.300 3.350 964,000 3,214,100 3.3341 9.793 9.720 9.793 9.647 9.793 329,750 9.7471 0.75%
1994-10-26 0 3.325 3.300 3.350 3.275 3.325 456,000 1,505,500 3.3015 9.720 9.647 9.793 9.574 9.720 155,981 9.6518 0.76%
1994-10-25 0 3.300 3.300 3.325 3.300 3.300 230,000 759,000 3.3000 9.647 9.647 9.720 9.647 9.647 78,675 9.6473 -1.49%
1994-10-24 0 3.350 3.300 3.425 3.350 3.400 91,000 305,450 3.3566 9.793 9.647 10.01 9.793 9.940 31,128 9.8127 -1.47%
1994-10-21 0 3.400 - 3.400 3.400 3.425 602,000 2,050,550 3.4062 9.940 - 9.940 9.940 10.01 205,923 9.9579 -2.16%
1994-10-20 0 3.475 3.500 3.525 3.400 3.500 588,000 2,030,750 3.4537 10.16 10.23 10.31 9.940 10.23 201,134 10.097 4.51%
1994-10-19 0 3.325 3.300 3.375 3.325 3.325 8,000 26,600 3.3250 9.720 9.647 9.867 9.720 9.720 2,737 9.7204 0.76%
1994-10-18 0 3.300 3.300 3.400 3.300 3.325 1,118,000 3,693,400 3.3036 9.647 9.647 9.940 9.647 9.720 382,428 9.6578 0.00%
1994-10-17 0 3.300 3.300 3.325 3.300 3.350 3,340,000 11,039,650 3.3053 9.647 9.647 9.720 9.647 9.793 1,142,496 9.6627 -0.75%
1994-10-14 0 3.325 3.325 3.450 3.300 3.450 1,786,000 5,911,750 3.3101 9.720 9.720 10.09 9.647 10.09 610,927 9.6767 2.31%
1994-10-12 0 3.250 3.250 3.300 3.250 3.350 506,000 1,675,500 3.3113 9.501 9.501 9.647 9.501 9.793 173,085 9.6802 -1.52%
1994-10-11 0 3.300 3.250 3.300 3.300 3.300 566,000 1,867,800 3.3000 9.647 9.501 9.647 9.647 9.647 193,609 9.6473 0.00%
1994-10-10 0 3.300 3.200 3.300 3.300 3.300 20,000 66,000 3.3000 9.647 9.355 9.647 9.647 9.647 6,841 9.6473 -2.94%
1994-10-07 0 3.400 3.400 3.425 3.350 3.475 2,336,000 7,939,800 3.3989 9.940 9.940 10.01 9.793 10.16 799,063 9.9364 0.00%
1994-10-06 0 3.400 3.400 3.425 3.400 3.550 1,445,000 4,970,150 3.4396 9.940 9.940 10.01 9.940 10.38 494,283 10.055 0.00%
1994-10-05 0 3.400 3.400 3.425 3.250 3.400 2,410,000 8,014,200 3.3254 9.940 9.940 10.01 9.501 9.940 824,376 9.7215 6.25%
1994-10-04 0 3.200 3.200 3.225 3.150 3.200 506,000 1,610,950 3.1837 9.355 9.355 9.428 9.209 9.355 173,085 9.3073 2.40%
1994-10-03 0 3.125 3.125 3.175 3.125 3.200 702,000 2,224,000 3.1681 9.136 9.136 9.282 9.136 9.355 240,129 9.2617 -2.34%
1994-09-30 0 3.200 3.200 3.230 3.200 3.290 498,500 1,606,560 3.2228 9.355 9.355 9.443 9.355 9.618 170,519 9.4216 -2.74%
1994-09-29 0 3.290 3.280 3.290 3.280 3.350 158,000 520,500 3.2943 9.618 9.589 9.618 9.589 9.793 54,046 9.6306 -0.90%
1994-09-28 0 3.320 3.300 3.320 3.320 3.330 180,000 598,000 3.3222 9.706 9.647 9.706 9.706 9.735 61,572 9.7123 0.30%
1994-09-27 0 3.310 3.300 - 3.290 3.320 230,000 760,900 3.3083 9.677 9.647 - 9.618 9.706 78,675 9.6715 0.30%
1994-09-26 0 3.300 3.320 3.350 3.250 3.460 1,157,750 4,171,093 3.6028 9.647 9.706 9.793 9.501 10.12 396,025 10.532 -5.71%
1994-09-23 0 3.500 3.470 3.600 3.500 3.670 820,000 2,919,500 3.5604 10.23 10.14 10.52 10.23 10.73 280,493 10.408 -5.41%
1994-09-22 0 3.700 - 3.700 3.710 3.710 6,000 22,260 3.7100 10.82 - 10.82 10.85 10.85 2,052 10.846 -1.33%
1994-09-20 0 3.750 - 3.780 3.750 3.750 56,000 210,000 3.7500 10.96 - 11.05 10.96 10.96 19,156 10.963 0.00%
1994-09-19 0 3.750 3.710 3.750 3.650 3.750 84,000 311,400 3.7071 10.96 10.85 10.96 10.67 10.96 28,733 10.838 2.74%
1994-09-16 0 3.650 3.650 3.700 3.630 3.650 360,000 1,311,000 3.6417 10.67 10.67 10.82 10.61 10.67 123,143 10.646 -0.54%
1994-09-15 0 3.670 3.670 3.680 3.600 3.680 438,000 1,605,060 3.6645 10.73 10.73 10.76 10.52 10.76 149,824 10.713 0.82%
1994-09-14 0 3.640 3.640 3.680 3.640 3.720 744,100 2,744,890 3.6889 10.64 10.64 10.76 10.64 10.88 254,530 10.784 -2.41%
1994-09-13 0 3.730 3.690 3.750 3.730 3.730 28,000 104,440 3.7300 10.90 10.79 10.96 10.90 10.90 9,578 10.904 -1.06%
1994-09-12 0 3.770 3.740 3.770 3.740 3.800 751,000 2,821,240 3.7566 11.02 10.93 11.02 10.93 11.11 256,891 10.982 -0.53%
1994-09-09 0 3.790 3.790 3.800 3.770 3.800 644,052 2,441,490 3.7908 11.08 11.08 11.11 11.02 11.11 220,307 11.082 1.07%
1994-09-08 0 3.750 3.750 3.770 3.740 3.770 338,000 1,268,420 3.7527 10.96 10.96 11.02 10.93 11.02 115,618 10.971 0.00%
1994-09-07 0 3.750 3.710 3.800 3.620 3.770 324,000 1,198,200 3.6981 10.96 10.85 11.11 10.58 11.02 110,829 10.811 3.02%
1994-09-06 0 3.640 3.620 3.640 3.630 3.650 196,000 712,980 3.6377 10.64 10.58 10.64 10.61 10.67 67,045 10.634 0.28%
1994-09-05 0 3.630 3.630 3.650 3.600 3.710 976,000 3,571,880 3.6597 10.61 10.61 10.67 10.52 10.85 333,855 10.699 0.00%
1994-09-02 0 3.630 3.630 3.650 3.540 3.650 1,328,700 4,807,862 3.6185 10.61 10.61 10.67 10.35 10.67 454,501 10.578 2.83%
1994-09-01 0 3.530 3.520 3.560 3.500 3.560 1,334,000 4,695,940 3.5202 10.32 10.29 10.41 10.23 10.41 456,314 10.291 0.86%
1994-08-31 0 3.500 3.300 3.500 3.320 3.640 2,098,000 7,388,420 3.5216 10.23 9.647 10.23 9.706 10.64 717,651 10.295 7.03%
1994-08-30 0 3.270 3.270 3.320 3.260 3.280 156,000 510,860 3.2747 9.560 9.560 9.706 9.530 9.589 53,362 9.5735 -0.91%
1994-08-26 0 3.300 3.280 3.320 3.280 3.300 131,054 428,140 3.2669 9.647 9.589 9.706 9.589 9.647 44,829 9.5505 0.92%
1994-08-25 0 3.270 3.260 3.290 3.240 3.280 492,000 1,605,080 3.2624 9.560 9.530 9.618 9.472 9.589 168,296 9.5373 0.62%
1994-08-24 0 3.250 3.250 3.260 3.200 3.260 786,500 2,551,810 3.2445 9.501 9.501 9.530 9.355 9.530 269,034 9.4851 0.00%
1994-08-23 0 3.250 3.250 3.290 3.240 3.270 144,000 468,300 3.2521 9.501 9.501 9.618 9.472 9.560 49,257 9.5072 0.00%
1994-08-22 0 3.250 - 3.250 3.270 3.300 895,000 2,938,690 3.2835 9.501 - 9.501 9.560 9.647 306,148 9.5989 -0.91%
1994-08-19 0 3.280 - 3.290 3.270 3.280 38,000 124,560 3.2779 9.589 - 9.618 9.560 9.589 12,998 9.5827 0.92%
1994-08-18 0 3.250 3.240 3.250 3.240 3.300 519,000 1,694,500 3.2649 9.501 9.472 9.501 9.472 9.647 177,532 9.5448 -0.31%
1994-08-17 0 3.260 3.260 3.290 3.240 3.280 734,000 2,387,740 3.2531 9.530 9.530 9.618 9.472 9.589 251,075 9.5101 0.93%
1994-08-16 0 3.230 3.200 3.230 3.170 3.320 712,500 2,310,510 3.2428 9.443 9.355 9.443 9.267 9.706 243,721 9.4801 0.62%
1994-08-15 0 3.210 3.170 3.210 3.030 3.210 574,000 1,796,780 3.1303 9.384 9.267 9.384 8.858 9.384 196,345 9.1511 6.64%
1994-08-12 0 3.010 3.010 3.060 2.890 3.080 4,038,000 11,942,720 2.9576 8.800 8.800 8.946 8.449 9.004 1,381,257 8.6463 -1.31%
1994-08-11 0 3.050 3.030 3.050 3.040 3.110 186,000 571,380 3.0719 8.916 8.858 8.916 8.887 9.092 63,624 8.9806 -3.17%
1994-08-10 0 3.150 3.120 3.160 3.100 3.150 200,000 628,300 3.1415 9.209 9.121 9.238 9.063 9.209 68,413 9.1839 0.64%
1994-08-09 0 3.130 3.110 3.150 3.110 3.230 332,000 1,050,900 3.1654 9.150 9.092 9.209 9.092 9.443 113,565 9.2537 -3.10%
1994-08-08 0 3.230 3.230 3.250 3.220 3.300 676,000 2,204,680 3.2614 9.443 9.443 9.501 9.413 9.647 231,236 9.5343 -3.87%
1994-08-05 0 3.360 3.260 3.400 3.200 3.400 510,000 1,674,080 3.2825 9.823 9.530 9.940 9.355 9.940 174,453 9.5962 4.35%
1994-08-04 0 3.220 3.220 3.240 3.220 3.330 512,000 1,665,460 3.2529 9.413 9.413 9.472 9.413 9.735 175,137 9.5095 -2.42%
1994-08-03 0 3.300 3.230 3.280 3.220 3.460 1,168,000 3,919,680 3.3559 9.647 9.443 9.589 9.413 10.12 399,531 9.8107 -3.79%
1994-08-02 0 3.430 3.430 3.480 3.290 3.500 3,517,000 11,903,390 3.3845 10.03 10.03 10.17 9.618 10.23 1,203,041 9.8944 2.39%
1994-08-01 0 3.350 3.350 3.370 3.350 3.400 1,146,000 3,869,520 3.3765 9.793 9.793 9.852 9.793 9.940 392,006 9.8711 -2.90%
1994-07-29 0 3.450 3.400 3.450 3.450 3.500 70,250 242,825 3.4566 10.09 9.940 10.09 10.09 10.23 24,030 10.105 -2.82%
1994-07-28 0 3.550 - 3.550 3.550 3.550 100,000 355,000 3.5500 10.38 - 10.38 10.38 10.38 34,206 10.378 -2.74%
1994-07-27 0 3.650 - 3.650 - - 150,000 547,500 3.6500 10.67 - 10.67 - - 51,310 10.670 0.00%
1994-07-26 0 3.650 - 3.650 - - 1,000 3,450 3.4500 10.67 - 10.67 - - 342 10.086 0.00%
1994-07-25 0 3.650 - 3.670 3.650 3.690 110,000 403,340 3.6667 10.67 - 10.73 10.67 10.79 37,627 10.719 -1.08%
1994-07-22 0 3.690 - 3.700 - - 0 0 - 10.79 - 10.82 - - 0 - 0.00%
1994-07-21 0 3.690 3.600 3.690 - - 0 0 - 10.79 10.52 10.79 - - 0 - 0.00%
1994-07-20 0 3.690 3.650 3.720 3.650 3.720 130,000 481,820 3.7063 10.79 10.67 10.88 10.67 10.88 44,468 10.835 0.00%
1994-07-19 0 3.690 - 3.700 3.690 3.740 256,000 947,360 3.7006 10.79 - 10.82 10.79 10.93 87,569 10.818 -0.27%
1994-07-18 0 3.700 3.700 3.740 3.700 3.700 174,000 643,800 3.7000 10.82 10.82 10.93 10.82 10.82 59,519 10.817 0.00%
1994-07-15 0 3.700 3.700 - 3.460 3.700 242,000 854,100 3.5293 10.82 10.82 - 10.12 10.82 82,780 10.318 8.19%
1994-07-14 0 3.420 3.420 3.440 3.340 3.420 124,000 416,900 3.3621 9.998 9.998 10.06 9.764 9.998 42,416 9.8288 2.70%
1994-07-13 0 3.330 3.330 3.350 3.320 3.330 640,000 2,127,900 3.3248 9.735 9.735 9.793 9.706 9.735 218,921 9.7199 0.30%
1994-07-12 0 3.320 - 3.330 3.300 3.320 106,000 351,520 3.3162 9.706 - 9.735 9.647 9.706 36,259 9.6947 -0.60%
1994-07-11 0 3.340 - 3.340 3.350 3.350 52,000 174,200 3.3500 9.764 - 9.764 9.793 9.793 17,787 9.7935 -2.05%
1994-07-08 0 3.410 3.410 3.440 3.400 3.440 12,000 40,960 3.4133 9.969 9.969 10.06 9.940 10.06 4,105 9.9786 -0.87%
1994-07-07 0 3.440 3.400 3.440 3.410 3.460 287,200 990,000 3.4471 10.06 9.940 10.06 9.969 10.12 98,241 10.077 -1.71%
1994-07-06 0 3.500 - 3.500 3.500 3.550 76,000 268,100 3.5276 10.23 - 10.23 10.23 10.38 25,997 10.313 -1.41%
1994-07-05 0 3.550 3.550 3.600 3.550 3.550 12,000 42,600 3.5500 10.38 10.38 10.52 10.38 10.38 4,105 10.378 0.00%
1994-07-04 0 3.550 3.550 3.600 3.550 3.550 4,000 14,200 3.5500 10.38 10.38 10.52 10.38 10.38 1,368 10.378 -1.11%
1994-07-01 0 3.590 3.560 3.590 3.690 3.700 24,000 88,740 3.6975 10.50 10.41 10.50 10.79 10.82 8,210 10.809 -4.27%
1994-06-30 0 3.750 3.650 - 3.675 3.750 28,000 103,900 3.7107 10.96 10.67 - 10.74 10.96 9,578 10.848 3.45%
1994-06-29 0 3.625 3.600 3.650 3.550 3.625 118,000 425,150 3.6030 10.60 10.52 10.67 10.38 10.60 40,364 10.533 -0.68%
1994-06-28 0 3.650 3.600 3.650 3.550 3.650 463,000 1,671,500 3.6102 10.67 10.52 10.67 10.38 10.67 158,376 10.554 1.39%
1994-06-27 0 3.600 3.550 3.600 3.600 3.600 126,000 453,600 3.6000 10.52 10.38 10.52 10.52 10.52 43,100 10.524 -4.00%
1994-06-24 0 3.750 3.750 3.800 3.650 3.800 268,000 984,800 3.6746 10.96 10.96 11.11 10.67 11.11 91,673 10.742 1.35%
1994-06-23 0 3.700 3.675 3.700 3.675 3.775 1,390,000 5,169,250 3.7189 10.82 10.74 10.82 10.74 11.04 475,470 10.872 -2.63%
1994-06-22 0 3.800 - 3.800 3.775 3.800 1,098,000 4,160,800 3.7894 11.11 - 11.11 11.04 11.11 375,587 11.078 -1.94%
1994-06-21 0 3.875 3.875 3.900 3.850 3.875 108,000 416,300 3.8546 11.33 11.33 11.40 11.26 11.33 36,943 11.269 -4.32%
1994-06-20 0 4.050 3.900 4.050 3.925 4.075 48,000 189,450 3.9469 11.84 11.40 11.84 11.47 11.91 16,419 11.538 1.25%
1994-06-17 0 4.000 3.950 4.000 3.900 4.000 58,000 227,600 3.9241 11.69 11.55 11.69 11.40 11.69 19,840 11.472 2.56%
1994-06-16 0 3.900 3.925 4.000 3.900 4.025 71,215 281,067 3.9467 11.40 11.47 11.69 11.40 11.77 24,360 11.538 -3.11%
1994-06-15 0 4.025 - 4.025 4.025 4.100 754,000 3,054,250 4.0507 11.77 - 11.77 11.77 11.99 257,917 11.842 -1.83%
1994-06-10 0 4.100 4.075 4.125 4.000 4.125 894,000 3,633,950 4.0648 11.99 11.91 12.06 11.69 12.06 305,806 11.883 -0.61%
1994-06-09 0 4.125 4.100 4.125 4.100 4.175 1,396,000 5,756,000 4.1232 12.06 11.99 12.06 11.99 12.21 477,522 12.054 -1.20%
1994-06-08 0 4.175 4.150 4.175 4.100 4.175 346,000 1,424,400 4.1168 12.21 12.13 12.21 11.99 12.21 118,354 12.035 2.45%
1994-06-07 0 4.075 4.075 4.100 4.050 4.175 438,000 1,799,750 4.1090 11.91 11.91 11.99 11.84 12.21 149,824 12.012 0.00%
1994-06-06 0 4.075 4.075 4.100 4.000 4.075 126,000 511,250 4.0575 11.91 11.91 11.99 11.69 11.91 43,100 11.862 0.62%
1994-06-03 0 4.050 3.950 4.050 3.950 4.050 86,000 343,750 3.9971 11.84 11.55 11.84 11.55 11.84 29,418 11.685 1.25%
1994-06-02 0 4.000 4.000 4.050 3.900 4.000 288,000 1,142,100 3.9656 11.69 11.69 11.84 11.40 11.69 98,515 11.593 0.00%
1994-06-01 0 4.000 4.000 4.050 4.000 4.050 278,000 1,120,100 4.0291 11.69 11.69 11.84 11.69 11.84 95,094 11.779 -3.03%
1994-05-31 0 4.125 4.100 4.150 4.050 4.175 644,000 2,649,850 4.1147 12.06 11.99 12.13 11.84 12.21 220,290 12.029 -0.60%
1994-05-30 0 4.150 4.150 4.200 4.150 4.275 1,136,000 4,770,500 4.1994 12.13 12.13 12.28 12.13 12.50 388,585 12.277 2.47%
1994-05-27 0 4.050 4.025 - 3.875 4.100 2,106,000 8,406,450 3.9917 11.84 11.77 - 11.33 11.99 720,388 11.669 4.52%
1994-05-26 0 3.875 3.850 3.875 3.850 3.975 1,468,000 5,732,350 3.9049 11.33 11.26 11.33 11.26 11.62 502,151 11.416 -0.64%
1994-05-25 0 3.900 3.875 3.950 3.750 3.925 3,016,750 11,555,825 3.8306 11.40 11.33 11.55 10.96 11.47 1,031,923 11.198 1.96%
1994-05-24 0 3.825 3.800 3.825 3.750 3.850 720,000 2,755,900 3.8276 11.18 11.11 11.18 10.96 11.26 246,287 11.190 2.00%
1994-05-23 0 3.750 3.725 3.775 3.700 3.750 180,000 672,250 3.7347 10.96 10.89 11.04 10.82 10.96 61,572 10.918 1.35%
1994-05-20 0 3.700 3.700 3.750 3.700 3.800 58,000 218,550 3.7681 10.82 10.82 10.96 10.82 11.11 19,840 11.016 -1.99%
1994-05-19 0 3.775 3.675 3.800 3.775 3.825 206,999 781,546 3.7756 11.04 10.74 11.11 11.04 11.18 70,807 11.038 -1.31%
1994-05-18 0 3.825 3.800 3.825 3.750 3.825 514,000 1,955,950 3.8054 11.18 11.11 11.18 10.96 11.18 175,821 11.125 2.00%
1994-05-17 0 3.750 3.750 3.775 3.725 3.800 1,624,000 6,115,700 3.7658 10.96 10.96 11.04 10.89 11.11 555,513 11.009 -0.66%
1994-05-16 0 3.775 3.750 3.775 3.775 3.875 560,000 2,141,750 3.8246 11.04 10.96 11.04 11.04 11.33 191,556 11.181 0.00%
1994-05-13 0 3.775 3.750 3.775 3.700 3.775 860,000 3,235,750 3.7625 11.04 10.96 11.04 10.82 11.04 294,176 10.999 0.67%
1994-05-12 0 3.750 3.750 3.775 3.725 3.800 1,263,000 4,745,450 3.7573 10.96 10.96 11.04 10.89 11.11 432,028 10.984 2.04%
1994-05-11 0 3.675 3.650 3.675 3.625 3.700 570,000 2,087,750 3.6627 10.74 10.67 10.74 10.60 10.82 194,977 10.708 1.38%
1994-05-10 0 3.625 3.625 3.700 - - 0 0 - 10.60 10.60 10.82 - - 0 - 0.00%
1994-05-09 0 3.625 3.600 3.650 3.625 3.725 188,000 694,850 3.6960 10.60 10.52 10.67 10.60 10.89 64,308 10.805 -2.03%
1994-05-06 0 3.700 3.650 - 3.600 3.700 206,000 756,350 3.6716 10.82 10.67 - 10.52 10.82 70,465 10.734 3.50%
1994-05-05 0 3.575 - 3.575 3.575 3.700 162,000 589,600 3.6395 10.45 - 10.45 10.45 10.82 55,414 10.640 -3.38%
1994-05-04 0 3.700 3.700 3.800 3.700 3.875 300,000 1,149,200 3.8307 10.82 10.82 11.11 10.82 11.33 102,619 11.199 -4.52%
1994-05-03 0 3.875 3.850 3.875 3.875 3.900 400,000 1,555,000 3.8875 11.33 11.26 11.33 11.33 11.40 136,826 11.365 -0.64%
1994-05-02 0 3.900 3.875 3.900 3.900 3.925 238,000 931,500 3.9139 11.40 11.33 11.40 11.40 11.47 81,411 11.442 -0.64%
1994-04-29 0 3.925 3.925 3.950 3.925 3.950 148,000 581,400 3.9284 11.47 11.47 11.55 11.47 11.55 50,626 11.484 -0.63%
1994-04-28 0 3.950 3.950 4.000 3.950 3.975 40,000 158,250 3.9563 11.55 11.55 11.69 11.55 11.62 13,683 11.566 0.00%
1994-04-27 0 3.950 3.950 3.975 3.925 3.975 408,000 1,612,650 3.9526 11.55 11.55 11.62 11.47 11.62 139,562 11.555 0.64%
1994-04-26 0 3.925 3.900 3.925 3.900 3.925 524,000 2,046,500 3.9055 11.47 11.40 11.47 11.40 11.47 179,242 11.418 0.00%
1994-04-25 0 3.925 3.900 3.925 3.850 3.950 200,000 778,400 3.8920 11.47 11.40 11.47 11.26 11.55 68,413 11.378 2.61%
1994-04-22 0 3.825 3.800 3.825 3.700 3.850 1,608,000 6,134,500 3.8150 11.18 11.11 11.18 10.82 11.26 550,040 11.153 4.79%
1994-04-21 0 3.650 3.625 3.650 3.600 3.800 1,142,000 4,182,450 3.6624 10.67 10.60 10.67 10.52 11.11 390,638 10.707 -1.35%
1994-04-20 0 3.700 3.675 3.900 3.625 3.700 282,000 1,032,850 3.6626 10.82 10.74 11.40 10.60 10.82 96,462 10.707 2.07%
1994-04-19 0 3.625 3.625 3.650 3.600 3.850 682,000 2,516,750 3.6902 10.60 10.60 10.67 10.52 11.26 233,288 10.788 -6.45%
1994-04-18 0 3.875 3.850 3.900 3.825 3.900 722,000 2,785,950 3.8587 11.33 11.26 11.40 11.18 11.40 246,971 11.280 0.00%
1994-04-15 0 3.875 3.850 3.900 3.875 3.950 120,000 468,250 3.9021 11.33 11.26 11.40 11.33 11.55 41,048 11.407 -0.64%
1994-04-14 0 3.900 3.800 3.950 3.900 3.950 64,000 251,850 3.9352 11.40 11.11 11.55 11.40 11.55 21,892 11.504 -1.27%
1994-04-13 0 3.950 3.925 3.950 3.925 3.950 234,000 923,800 3.9479 11.55 11.47 11.55 11.47 11.55 80,043 11.541 0.00%
1994-04-12 0 3.950 3.925 3.950 3.950 4.000 704,400 2,796,220 3.9696 11.55 11.47 11.55 11.55 11.69 240,950 11.605 0.64%
1994-04-11 0 3.925 3.900 3.925 3.900 3.925 294,000 1,149,100 3.9085 11.47 11.40 11.47 11.40 11.47 100,567 11.426 2.61%
1994-04-08 0 3.825 3.900 3.925 3.825 3.975 154,000 604,350 3.9244 11.18 11.40 11.47 11.18 11.62 52,678 11.473 -3.77%
1994-04-07 0 3.975 3.975 4.000 3.950 3.975 452,000 1,790,400 3.9611 11.62 11.62 11.69 11.55 11.62 154,613 11.580 -0.63%
1994-04-06 0 4.000 3.975 4.000 3.975 4.025 461,000 1,843,800 3.9996 11.69 11.62 11.69 11.62 11.77 157,692 11.692 -0.62%
1994-03-31 0 4.025 4.000 4.025 4.000 4.050 360,000 1,448,700 4.0242 11.77 11.69 11.77 11.69 11.84 123,143 11.764 0.00%
1994-03-30 0 4.025 3.900 4.025 4.000 4.150 398,000 1,630,350 4.0964 11.77 11.40 11.77 11.69 12.13 136,142 11.975 -3.59%
1994-03-29 0 4.175 4.025 4.175 4.175 4.200 34,000 142,700 4.1971 12.21 11.77 12.21 12.21 12.28 11,630 12.270 -0.60%
1994-03-28 0 4.200 - 4.250 4.200 4.200 10,000 42,000 4.2000 12.28 - 12.42 12.28 12.28 3,421 12.278 2.44%
1994-03-25 0 4.100 4.000 4.100 4.000 4.100 190,000 776,800 4.0884 11.99 11.69 11.99 11.69 11.99 64,992 11.952 2.50%
1994-03-24 0 4.000 3.900 4.000 4.000 4.100 1,024,000 4,110,300 4.0140 11.69 11.40 11.69 11.69 11.99 350,274 11.735 -0.62%
1994-03-23 0 4.025 4.000 4.050 3.875 4.050 2,478,000 9,799,950 3.9548 11.77 11.69 11.84 11.33 11.84 847,636 11.562 1.26%
1994-03-22 0 3.975 3.925 3.975 3.925 4.025 2,447,629 9,760,377 3.9877 11.62 11.47 11.62 11.47 11.77 837,247 11.658 1.27%
1994-03-21 0 3.925 3.900 3.925 3.925 3.950 120,000 472,250 3.9354 11.47 11.40 11.47 11.47 11.55 41,048 11.505 -1.26%
1994-03-18 0 3.975 3.975 4.050 3.950 4.225 914,000 3,692,100 4.0395 11.62 11.62 11.84 11.55 12.35 312,647 11.809 -7.02%
1994-03-17 0 4.275 4.150 4.300 4.200 4.450 686,000 2,939,050 4.2843 12.50 12.13 12.57 12.28 13.01 234,656 12.525 -5.00%
1994-03-16 0 4.500 4.475 4.500 4.425 4.650 1,060,000 4,778,350 4.5079 13.16 13.08 13.16 12.94 13.59 362,588 13.178 -0.55%
1994-03-15 0 4.525 4.500 4.600 4.400 4.525 869,000 3,889,200 4.4755 13.23 13.16 13.45 12.86 13.23 297,254 13.084 1.69%
1994-03-14 0 4.450 4.450 4.500 4.400 4.500 452,000 2,003,350 4.4322 13.01 13.01 13.16 12.86 13.16 154,613 12.957 -2.20%
1994-03-11 0 4.550 4.500 4.575 4.500 4.800 572,000 2,633,450 4.6039 13.30 13.16 13.37 13.16 14.03 195,661 13.459 -5.21%
1994-03-10 0 4.800 4.775 4.800 4.750 4.900 972,500 4,672,400 4.8045 14.03 13.96 14.03 13.89 14.32 332,658 14.046 -2.04%
1994-03-09 0 4.900 4.850 4.925 4.825 4.950 842,000 4,118,800 4.8917 14.32 14.18 14.40 14.11 14.47 288,018 14.300 0.00%
1994-03-08 0 4.900 4.825 4.900 4.550 4.900 568,000 2,685,250 4.7276 14.32 14.11 14.32 13.30 14.32 194,293 13.821 10.11%
1994-03-07 0 4.450 4.400 4.450 4.250 4.450 212,000 923,800 4.3575 13.01 12.86 13.01 12.42 13.01 72,518 12.739 6.59%
1994-03-04 0 4.175 4.175 4.250 3.975 4.175 2,024,000 8,213,300 4.0580 12.21 12.21 12.42 11.62 12.21 692,339 11.863 3.09%
1994-03-03 0 4.050 4.075 4.100 4.000 4.175 1,348,000 5,471,950 4.0593 11.84 11.91 11.99 11.69 12.21 461,103 11.867 -2.41%
1994-03-02 0 4.150 4.150 4.200 4.025 4.175 2,170,000 8,968,050 4.1327 12.13 12.13 12.28 11.77 12.21 742,280 12.082 -2.35%
1994-03-01 0 4.250 4.200 4.250 4.200 4.500 327,750 1,406,488 4.2913 12.42 12.28 12.42 12.28 13.16 112,112 12.545 -6.59%
1994-02-28 0 4.550 4.550 4.650 4.550 4.700 1,000,000 4,635,350 4.6354 13.30 13.30 13.59 13.30 13.74 342,065 13.551 -3.19%
1994-02-25 0 4.700 4.700 4.750 4.600 4.800 980,000 4,611,450 4.7056 13.74 13.74 13.89 13.45 14.03 335,223 13.756 -4.08%
1994-02-24 0 4.900 4.900 4.925 4.900 4.950 462,000 2,269,400 4.9121 14.32 14.32 14.40 14.32 14.47 158,034 14.360 -1.01%
1994-02-23 0 4.950 4.900 4.950 4.900 5.000 122,000 605,300 4.9615 14.47 14.32 14.47 14.32 14.62 41,732 14.504 -1.00%
1994-02-22 0 5.000 4.900 5.050 4.900 5.000 308,000 1,522,950 4.9446 14.62 14.32 14.76 14.32 14.62 105,356 14.455 2.04%
1994-02-21 0 4.900 4.800 4.950 4.900 4.975 88,000 433,400 4.9250 14.32 14.03 14.47 14.32 14.54 30,102 14.398 -1.01%
1994-02-18 0 4.950 4.925 4.975 4.950 5.100 734,000 3,671,500 5.0020 14.47 14.40 14.54 14.47 14.91 251,075 14.623 -2.94%
1994-02-17 0 5.100 5.050 5.100 5.100 5.150 434,000 2,219,900 5.1150 14.91 14.76 14.91 14.91 15.06 148,456 14.953 -1.92%
1994-02-16 0 5.200 5.050 5.200 5.200 5.400 558,000 2,948,800 5.2846 15.20 14.76 15.20 15.20 15.79 190,872 15.449 -0.95%
1994-02-15 0 5.250 5.200 5.250 5.200 5.350 678,000 3,562,400 5.2543 15.35 15.20 15.35 15.20 15.64 231,920 15.360 -2.78%
1994-02-14 0 5.400 5.350 5.400 5.100 5.400 399,000 2,114,150 5.2986 15.79 15.64 15.79 14.91 15.79 136,484 15.490 3.85%
1994-02-09 0 5.200 5.150 5.200 5.100 5.300 776,000 4,065,900 5.2396 15.20 15.06 15.20 14.91 15.49 265,442 15.317 0.00%
1994-02-08 0 5.200 5.150 5.200 5.000 5.300 599,000 3,138,500 5.2396 15.20 15.06 15.20 14.62 15.49 204,897 15.317 -2.80%
1994-02-07 0 5.350 5.350 5.400 5.350 5.750 2,442,799 13,476,395 5.5168 15.64 15.64 15.79 15.64 16.81 835,595 16.128 -6.96%
1994-02-04 0 5.750 5.700 5.750 5.650 5.800 1,718,000 9,846,300 5.7313 16.81 16.66 16.81 16.52 16.96 587,667 16.755 0.88%
1994-02-03 0 5.700 5.700 5.750 5.650 5.950 2,484,000 14,245,500 5.7349 16.66 16.66 16.81 16.52 17.39 849,688 16.766 0.88%
1994-02-02 0 5.650 5.650 5.700 5.650 5.950 2,694,000 15,505,000 5.7554 16.52 16.52 16.66 16.52 17.39 921,522 16.825 -2.59%
1994-02-01 0 5.800 5.800 5.900 5.350 5.900 5,046,000 28,896,200 5.7266 16.96 16.96 17.25 15.64 17.25 1,726,058 16.741 10.48%
1994-01-31 0 5.250 5.250 5.300 5.250 5.400 578,000 3,074,600 5.3194 15.35 15.35 15.49 15.35 15.79 197,713 15.551 -1.87%
1994-01-28 0 5.350 5.350 5.400 5.350 5.400 244,000 1,312,300 5.3783 15.64 15.64 15.79 15.64 15.79 83,464 15.723 -0.93%
1994-01-27 0 5.400 5.400 5.450 5.400 5.550 748,000 4,099,600 5.4807 15.79 15.79 15.93 15.79 16.23 255,864 16.023 0.00%
1994-01-26 0 5.400 5.300 5.400 5.300 5.550 1,340,000 7,239,500 5.4026 15.79 15.49 15.79 15.49 16.23 458,367 15.794 -3.57%
1994-01-25 0 5.600 5.550 5.600 5.400 5.600 558,000 3,066,400 5.4953 16.37 16.23 16.37 15.79 16.37 190,872 16.065 5.66%
1994-01-24 0 5.300 5.350 5.550 5.300 5.450 398,800 2,131,300 5.3443 15.49 15.64 16.23 15.49 15.93 136,415 15.624 0.95%
1994-01-21 0 5.250 5.200 5.250 5.200 5.400 1,420,000 7,489,300 5.2742 15.35 15.20 15.35 15.20 15.79 485,732 15.419 -2.78%
1994-01-20 0 5.400 5.400 5.450 5.300 5.850 980,000 5,423,900 5.5346 15.79 15.79 15.93 15.49 17.10 335,223 16.180 -6.90%
1994-01-19 0 5.800 5.800 5.850 5.800 5.900 702,000 4,103,200 5.8450 16.96 16.96 17.10 16.96 17.25 240,129 17.087 -1.69%
1994-01-18 0 5.900 5.900 6.000 5.750 5.950 1,402,000 8,188,800 5.8408 17.25 17.25 17.54 16.81 17.39 479,575 17.075 1.72%
1994-01-17 0 5.800 5.800 5.850 5.700 5.950 5,312,000 30,894,500 5.8160 16.96 16.96 17.10 16.66 17.39 1,817,047 17.003 5.45%
1994-01-14 0 5.500 5.500 5.550 4.900 5.600 2,878,000 15,504,400 5.3872 16.08 16.08 16.23 14.32 16.37 984,462 15.749 15.79%
1994-01-13 0 4.750 4.750 4.850 4.700 5.100 1,875,000 9,139,950 4.8746 13.89 13.89 14.18 13.74 14.91 641,371 14.251 -0.52%
1994-01-12 0 4.775 4.750 4.775 4.700 5.200 2,697,000 13,150,400 4.8759 13.96 13.89 13.96 13.74 15.20 922,548 14.254 -4.50%
1994-01-11 0 5.000 5.000 5.150 5.000 5.700 2,616,000 14,077,200 5.3812 14.62 14.62 15.06 14.62 16.66 894,841 15.732 -10.71%
1994-01-10 0 5.600 5.500 5.700 5.600 6.400 1,631,000 9,578,850 5.8730 16.37 16.08 16.66 16.37 18.71 557,907 17.169 -6.67%
1994-01-07 0 6.000 6.000 6.100 6.000 6.350 620,000 3,846,200 6.2035 17.54 17.54 17.83 17.54 18.56 212,080 18.136 -5.51%
1994-01-06 0 6.350 6.300 6.350 6.300 6.550 2,998,000 19,358,200 6.4570 18.56 18.42 18.56 18.42 19.15 1,025,510 18.877 -3.05%
1994-01-05 0 6.550 6.550 6.600 6.300 6.700 11,129,000 72,980,500 6.5577 19.15 19.15 19.29 18.42 19.59 3,806,837 19.171 1.55%
1994-01-04 0 6.450 6.450 6.500 6.250 6.500 3,980,000 25,436,700 6.3911 18.86 18.86 19.00 18.27 19.00 1,361,417 18.684 2.38%
1994-01-03 0 6.300 6.350 6.400 6.300 6.450 1,364,000 8,671,000 6.3570 18.42 18.56 18.71 18.42 18.86 466,576 18.584

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top