RNA HOLDINGS LIMITED (BM): O

Exchange Code Listed Last trade Delisted
HK Main 00501  1996-12-02  2003-05-30  2005-09-26
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2005-09-23 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-30 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-29 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-28 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-27 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-26 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-21 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-20 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-19 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-16 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-15 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-14 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-13 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-12 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-09 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-08 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-07 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-06 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-05 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2004-01-02 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-31 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-30 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-29 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-24 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-23 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-22 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-19 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-18 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-17 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-16 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-15 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-12 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-11 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-10 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-09 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-08 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-05 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-04 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-03 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-02 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-12-01 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-28 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-27 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-26 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-25 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-24 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-21 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-20 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-19 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-18 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-17 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-14 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-13 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-12 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-11 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-10 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-07 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-06 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-05 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-04 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-11-03 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-31 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-30 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-29 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-28 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-27 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-24 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-23 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-22 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-21 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-20 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-17 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-16 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-15 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-14 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-13 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-10 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-09 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-08 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-07 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-06 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-03 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-10-02 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-30 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-29 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-26 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-25 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-24 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-23 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-22 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-19 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-18 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-17 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-16 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-15 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-11 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-10 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-09 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-08 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-05 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-04 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-03 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-02 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-09-01 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-29 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-28 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-27 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-26 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-25 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-22 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-21 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-20 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-19 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-18 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-15 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-14 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-13 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-12 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-11 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-08 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-07 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-06 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-05 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-04 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-08-01 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-31 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-30 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-29 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-28 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-25 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-24 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-23 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-22 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-21 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-18 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-17 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-16 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-15 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-14 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-11 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-10 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-09 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-08 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-07 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-04 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-03 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-02 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-30 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-27 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-26 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-25 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-24 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-23 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-20 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-19 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-18 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-17 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-16 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-13 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-12 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-11 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-10 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-09 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-06 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-05 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-03 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-02 1 0.027 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-05-30 0 0.027 0.027 0.028 0.027 0.029 18,033,000 505,618 0.0280 0.027 0.027 0.028 0.027 0.029 18,033,000 0.0280 3.85%
2003-05-29 0 0.026 0.025 0.026 0.026 0.028 10,300,000 271,380 0.0263 0.026 0.025 0.026 0.026 0.028 10,300,000 0.0263 -7.14%
2003-05-28 0 0.028 0.027 0.028 0.027 0.029 32,062,000 902,536 0.0281 0.028 0.027 0.028 0.027 0.029 32,062,000 0.0281 7.69%
2003-05-27 0 0.026 0.025 0.026 0.026 0.030 29,218,000 796,446 0.0273 0.026 0.025 0.026 0.026 0.030 29,218,000 0.0273 -10.34%
2003-05-26 0 0.029 0.028 0.029 0.024 0.030 82,628,000 2,183,354 0.0264 0.029 0.028 0.029 0.024 0.030 82,628,000 0.0264 31.82%
2003-05-23 0 0.022 0.022 0.023 0.021 0.023 26,325,000 586,275 0.0223 0.022 0.022 0.023 0.021 0.023 26,325,000 0.0223 10.00%
2003-05-22 0 0.020 0.019 0.021 0.019 0.020 9,535,000 186,550 0.0196 0.020 0.019 0.021 0.019 0.020 9,535,000 0.0196 5.26%
2003-05-21 0 0.019 0.019 0.020 0.016 0.020 40,759,800 738,158 0.0181 0.019 0.019 0.020 0.016 0.020 40,759,800 0.0181 -5.00%
2003-05-20 0 0.020 0.019 0.020 0.019 0.022 21,310,000 444,250 0.0208 0.020 0.019 0.020 0.019 0.022 21,310,000 0.0208 -13.04%
2003-05-19 0 0.023 0.022 0.023 0.022 0.025 16,619,000 380,555 0.0229 0.023 0.022 0.023 0.022 0.025 16,619,000 0.0229 -4.17%
2003-05-16 0 0.024 0.023 0.024 0.022 0.027 44,179,000 1,082,995 0.0245 0.024 0.023 0.024 0.022 0.027 44,179,000 0.0245 -4.00%
2003-05-15 0 0.025 0.025 0.026 0.025 0.026 38,313,000 977,905 0.0255 0.025 0.025 0.026 0.025 0.026 38,313,000 0.0255 4.17%
2003-05-14 0 0.024 0.024 0.025 0.023 0.027 72,291,000 1,821,330 0.0252 0.024 0.024 0.025 0.023 0.027 72,291,000 0.0252 4.35%
2003-05-13 0 0.023 0.023 0.024 0.017 0.024 78,299,600 1,675,811 0.0214 0.023 0.023 0.024 0.017 0.024 78,299,600 0.0214 35.29%
2003-05-12 0 0.017 0.016 0.017 0.012 0.017 27,260,000 420,500 0.0154 0.017 0.016 0.017 0.012 0.017 27,260,000 0.0154 41.67%
2003-05-09 0 0.012 0.011 0.012 0.011 0.012 7,800,000 89,800 0.0115 0.012 0.011 0.012 0.011 0.012 7,800,000 0.0115 9.09%
2003-05-07 0 0.011 0.011 0.012 0.010 0.011 4,280,000 46,400 0.0108 0.011 0.011 0.012 0.010 0.011 4,280,000 0.0108 10.00%
2003-05-06 0 0.010 0.010 0.011 0.010 0.011 3,550,000 37,200 0.0105 0.010 0.010 0.011 0.010 0.011 3,550,000 0.0105 -9.09%
2003-05-05 0 0.011 0.010 0.011 0.010 0.011 1,200,000 12,100 0.0101 0.011 0.010 0.011 0.010 0.011 1,200,000 0.0101 10.00%
2003-05-02 0 0.010 0.010 0.013 0.010 0.010 830,000 8,030 0.0097 0.010 0.010 0.013 0.010 0.010 830,000 0.0097 0.00%
2003-04-30 0 0.010 - 0.011 0.010 0.010 1,149,000 10,945 0.0095 0.010 - 0.011 0.010 0.010 1,149,000 0.0095 0.00%
2003-04-29 0 0.010 - 0.010 0.010 0.010 1,200,000 12,000 0.0100 0.010 - 0.010 0.010 0.010 1,200,000 0.0100 0.00%
2003-04-28 0 0.010 - 0.010 0.010 0.010 700,000 7,000 0.0100 0.010 - 0.010 0.010 0.010 700,000 0.0100 0.00%
2003-04-25 0 0.010 - 0.010 0.010 0.010 2,860,000 28,300 0.0099 0.010 - 0.010 0.010 0.010 2,860,000 0.0099 0.00%
2003-04-24 0 0.010 - 0.010 0.010 0.010 8,740,000 86,700 0.0099 0.010 - 0.010 0.010 0.010 8,740,000 0.0099 0.00%
2003-04-23 0 0.010 - 0.010 0.010 0.010 4,300,000 43,000 0.0100 0.010 - 0.010 0.010 0.010 4,300,000 0.0100 0.00%
2003-04-22 0 0.010 - 0.010 0.010 0.010 15,503,000 155,015 0.0100 0.010 - 0.010 0.010 0.010 15,503,000 0.0100 -9.09%
2003-04-17 0 0.011 0.010 0.011 0.010 0.011 6,490,000 70,650 0.0109 0.011 0.010 0.011 0.010 0.011 6,490,000 0.0109 0.00%
2003-04-16 0 0.011 0.011 0.012 0.010 0.011 3,870,000 41,550 0.0107 0.011 0.011 0.012 0.010 0.011 3,870,000 0.0107 0.00%
2003-04-15 0 0.011 0.011 0.012 0.011 0.012 5,965,000 66,655 0.0112 0.011 0.011 0.012 0.011 0.012 5,965,000 0.0112 0.00%
2003-04-14 0 0.011 0.011 0.012 0.011 0.013 7,573,000 92,911 0.0123 0.011 0.011 0.012 0.011 0.013 7,573,000 0.0123 -15.38%
2003-04-11 0 0.013 0.013 0.014 0.013 0.013 3,110,000 40,370 0.0130 0.013 0.013 0.014 0.013 0.013 3,110,000 0.0130 8.33%
2003-04-10 0 0.012 0.012 0.014 0.012 0.015 233,400 2,967 0.0127 0.012 0.012 0.014 0.012 0.015 233,400 0.0127 -7.69%
2003-04-09 0 0.013 0.012 0.015 0.012 0.013 4,950,000 63,450 0.0128 0.013 0.012 0.015 0.012 0.013 4,950,000 0.0128 0.00%
2003-04-08 0 0.013 0.012 0.013 0.013 0.013 990,000 12,420 0.0125 0.013 0.012 0.013 0.013 0.013 990,000 0.0125 0.00%
2003-04-07 0 0.013 0.012 0.014 0.012 0.013 5,200,000 65,100 0.0125 0.013 0.012 0.014 0.012 0.013 5,200,000 0.0125 0.00%
2003-04-04 0 0.013 0.012 0.013 0.012 0.013 6,330,000 77,040 0.0122 0.013 0.012 0.013 0.012 0.013 6,330,000 0.0122 8.33%
2003-04-03 0 0.012 0.012 0.013 0.012 0.013 6,602,000 79,714 0.0121 0.012 0.012 0.013 0.012 0.013 6,602,000 0.0121 0.00%
2003-04-02 0 0.012 0.012 0.013 0.012 0.012 6,900,000 82,800 0.0120 0.012 0.012 0.013 0.012 0.012 6,900,000 0.0120 0.00%
2003-04-01 0 0.012 0.012 0.013 0.011 0.014 12,120,000 144,940 0.0120 0.012 0.012 0.013 0.011 0.014 12,120,000 0.0120 -7.69%
2003-03-31 0 0.013 0.013 0.014 0.013 0.014 3,155,000 41,475 0.0131 0.013 0.013 0.014 0.013 0.014 3,155,000 0.0131 -7.14%
2003-03-28 0 0.014 0.014 0.015 0.014 0.014 300,000 4,200 0.0140 0.014 0.014 0.015 0.014 0.014 300,000 0.0140 0.00%
2003-03-27 0 0.014 0.014 0.015 0.014 0.015 2,600,000 37,600 0.0145 0.014 0.014 0.015 0.014 0.015 2,600,000 0.0145 0.00%
2003-03-26 0 0.014 0.014 0.015 0.014 0.015 1,980,000 27,500 0.0139 0.014 0.014 0.015 0.014 0.015 1,980,000 0.0139 0.00%
2003-03-25 0 0.014 0.014 0.015 0.014 0.015 5,570,000 80,200 0.0144 0.014 0.014 0.015 0.014 0.015 5,570,000 0.0144 -12.50%
2003-03-24 0 0.016 0.015 0.016 0.015 0.016 5,332,000 81,956 0.0154 0.016 0.015 0.016 0.015 0.016 5,332,000 0.0154 0.00%
2003-03-21 0 0.016 0.014 0.016 0.014 0.016 9,260,000 139,870 0.0151 0.016 0.014 0.016 0.014 0.016 9,260,000 0.0151 14.29%
2003-03-20 0 0.014 0.013 0.015 0.013 0.014 7,450,000 102,000 0.0137 0.014 0.013 0.015 0.013 0.014 7,450,000 0.0137 7.69%
2003-03-19 0 0.013 0.013 0.014 0.013 0.014 4,600,000 63,000 0.0137 0.013 0.013 0.014 0.013 0.014 4,600,000 0.0137 -7.14%
2003-03-18 0 0.014 0.014 0.015 0.014 0.014 6,660,000 93,080 0.0140 0.014 0.014 0.015 0.014 0.014 6,660,000 0.0140 7.69%
2003-03-17 0 0.013 0.012 0.014 0.013 0.015 12,641,200 174,252 0.0138 0.013 0.012 0.014 0.013 0.015 12,641,200 0.0138 -13.33%
2003-03-14 0 0.015 0.015 0.016 0.015 0.017 26,310,000 403,700 0.0153 0.015 0.015 0.016 0.015 0.017 26,310,000 0.0153 -6.25%
2003-03-13 0 0.016 0.015 0.016 0.011 0.023 157,186,000 2,368,190 0.0151 0.016 0.015 0.016 0.011 0.023 157,186,000 0.0151 -38.46%
2003-03-12 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-03-11 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-03-10 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-03-07 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-03-06 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-03-05 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-03-04 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-03-03 1 0.026 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-02-28 0 0.026 0.025 0.026 0.022 0.026 35,165,000 847,710 0.0241 0.026 0.025 0.026 0.022 0.026 35,165,000 0.0241 18.18%
2003-02-27 0 0.022 0.022 0.023 0.021 0.022 4,748,000 101,520 0.0214 0.022 0.022 0.023 0.021 0.022 4,748,000 0.0214 0.00%
2003-02-26 0 0.022 0.021 0.022 0.021 0.022 4,358,000 92,184 0.0212 0.022 0.021 0.022 0.021 0.022 4,358,000 0.0212 4.76%
2003-02-25 0 0.021 0.021 0.022 0.021 0.023 8,060,600 175,541 0.0218 0.021 0.021 0.022 0.021 0.023 8,060,600 0.0218 -8.70%
2003-02-24 0 0.023 0.022 0.023 0.022 0.023 13,410,000 304,500 0.0227 0.023 0.022 0.023 0.022 0.023 13,410,000 0.0227 -4.17%
2003-02-21 0 0.024 0.023 0.024 0.023 0.024 5,579,000 129,342 0.0232 0.024 0.023 0.024 0.023 0.024 5,579,000 0.0232 0.00%
2003-02-20 0 0.024 0.023 0.024 0.023 0.025 3,182,600 76,154 0.0239 0.024 0.023 0.024 0.023 0.025 3,182,600 0.0239 0.00%
2003-02-19 0 0.024 0.023 0.025 0.023 0.025 3,405,000 81,240 0.0239 0.024 0.023 0.025 0.023 0.025 3,405,000 0.0239 -4.00%
2003-02-18 0 0.025 0.023 0.025 0.023 0.025 4,361,200 103,737 0.0238 0.025 0.023 0.025 0.023 0.025 4,361,200 0.0238 0.00%
2003-02-17 0 0.025 0.024 0.025 0.024 0.025 7,551,000 187,006 0.0248 0.025 0.024 0.025 0.024 0.025 7,551,000 0.0248 4.17%
2003-02-14 0 0.024 0.024 0.025 0.023 0.025 15,170,000 359,050 0.0237 0.024 0.024 0.025 0.023 0.025 15,170,000 0.0237 9.09%
2003-02-13 0 0.022 0.021 0.022 0.023 0.025 6,860,000 161,820 0.0236 0.022 0.021 0.022 0.023 0.025 6,860,000 0.0236 -12.00%
2003-02-12 0 0.025 0.025 0.026 0.024 0.026 1,609,400 38,677 0.0240 0.025 0.025 0.026 0.024 0.026 1,609,400 0.0240 0.00%
2003-02-11 0 0.025 0.024 0.026 0.025 0.026 1,210,400 33,540 0.0277 0.025 0.024 0.026 0.025 0.026 1,210,400 0.0277 -3.85%
2003-02-10 0 0.026 0.026 0.027 0.022 0.025 1,252,600 29,689 0.0237 0.026 0.026 0.027 0.022 0.025 1,252,600 0.0237 0.00%
2003-02-07 0 0.026 0.025 0.026 0.025 0.027 21,729,200 558,330 0.0257 0.026 0.025 0.026 0.025 0.027 21,729,200 0.0257 0.00%
2003-02-06 0 0.026 0.025 0.026 0.025 0.027 2,725,000 71,643 0.0263 0.026 0.025 0.026 0.025 0.027 2,725,000 0.0263 -3.70%
2003-02-05 0 0.027 0.026 0.027 0.026 0.028 8,351,000 219,319 0.0263 0.027 0.026 0.027 0.026 0.028 8,351,000 0.0263 0.00%
2003-02-04 0 0.027 0.026 0.027 0.026 0.029 3,066,000 84,434 0.0275 0.027 0.026 0.027 0.026 0.029 3,066,000 0.0275 -3.57%
2003-01-30 0 0.028 0.027 0.028 0.027 0.028 7,919,000 217,322 0.0274 0.028 0.027 0.028 0.027 0.028 7,919,000 0.0274 3.70%
2003-01-29 0 0.027 0.026 0.027 0.026 0.029 19,334,000 518,644 0.0268 0.027 0.026 0.027 0.026 0.029 19,334,000 0.0268 -3.57%
2003-01-28 0 0.028 0.028 0.029 0.027 0.030 32,807,400 946,438 0.0288 0.028 0.028 0.029 0.027 0.030 32,807,400 0.0288 -9.68%
2003-01-27 0 0.031 0.030 0.031 0.027 0.031 42,286,600 1,257,765 0.0297 0.031 0.030 0.031 0.027 0.031 42,286,600 0.0297 0.00%
2003-01-24 1 0.031 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-01-23 0 0.031 0.030 0.031 0.020 0.031 159,479,800 4,586,198 0.0288 0.031 0.030 0.031 0.020 0.031 159,479,800 0.0288 -69.00%
2003-01-22 0 0.010 - 0.010 0.010 0.010 52,140,000 164,880 0.0032 0.100 - 0.100 0.100 0.100 5,214,000 0.0316 0.00%
2003-01-21 0 0.010 - 0.010 0.010 0.010 263,040,000 542,080 0.0021 0.100 - 0.100 0.100 0.100 26,304,000 0.0206 0.00%
2003-01-20 0 0.010 - 0.010 0.010 0.010 72,060,000 147,080 0.0020 0.100 - 0.100 0.100 0.100 7,206,000 0.0204 0.00%
2003-01-17 0 0.010 - 0.010 0.010 0.010 141,400,000 285,360 0.0020 0.100 - 0.100 0.100 0.100 14,140,000 0.0202 0.00%
2003-01-16 0 0.010 - 0.010 - - 182,700,000 365,400 0.0020 0.100 - 0.100 - - 18,270,000 0.0200 0.00%
2003-01-15 0 0.010 - 0.010 0.010 0.010 141,710,000 299,420 0.0021 0.100 - 0.100 0.100 0.100 14,171,000 0.0211 0.00%
2003-01-14 0 0.010 - 0.010 0.010 0.010 261,732,001 525,842 0.0020 0.100 - 0.100 0.100 0.100 26,173,200 0.0201 0.00%
2003-01-13 0 0.010 - 0.010 0.010 0.010 429,940,000 889,280 0.0021 0.100 - 0.100 0.100 0.100 42,994,000 0.0207 0.00%
2003-01-10 0 0.010 - 0.010 0.010 0.010 364,990,000 726,900 0.0020 0.100 - 0.100 0.100 0.100 36,499,000 0.0199 0.00%
2003-01-09 0 0.010 - 0.010 0.010 0.010 329,740,000 744,400 0.0023 0.100 - 0.100 0.100 0.100 32,974,000 0.0226 0.00%
2003-01-08 0 0.010 - 0.010 0.010 0.010 526,520,000 1,032,320 0.0020 0.100 - 0.100 0.100 0.100 52,652,000 0.0196 0.00%
2003-01-07 0 0.010 - 0.010 0.010 0.010 272,231,100 560,962 0.0021 0.100 - 0.100 0.100 0.100 27,223,110 0.0206 0.00%
2003-01-06 0 0.010 - 0.010 0.010 0.010 278,824,000 671,314 0.0024 0.100 - 0.100 0.100 0.100 27,882,400 0.0241 0.00%
2003-01-03 0 0.010 - 0.010 - - 149,120,000 310,740 0.0021 0.100 - 0.100 - - 14,912,000 0.0208 0.00%
2003-01-02 0 0.010 - 0.010 - - 128,000,000 256,000 0.0020 0.100 - 0.100 - - 12,800,000 0.0200 0.00%
2002-12-31 0 0.010 - 0.010 - - 19,400,000 58,200 0.0030 0.100 - 0.100 - - 1,940,000 0.0300 0.00%
2002-12-30 0 0.010 - 0.010 - - 79,000,000 216,000 0.0027 0.100 - 0.100 - - 7,900,000 0.0273 0.00%
2002-12-27 0 0.010 - 0.010 - - 36,590,000 109,770 0.0030 0.100 - 0.100 - - 3,659,000 0.0300 0.00%
2002-12-24 0 0.010 - 0.010 0.010 0.010 50,564,000 168,772 0.0033 0.100 - 0.100 0.100 0.100 5,056,400 0.0334 0.00%
2002-12-23 0 0.010 - 0.010 0.010 0.010 27,300,000 87,610 0.0032 0.100 - 0.100 0.100 0.100 2,730,000 0.0321 0.00%
2002-12-20 0 0.010 - 0.010 0.010 0.010 86,772,000 293,366 0.0034 0.100 - 0.100 0.100 0.100 8,677,200 0.0338 0.00%
2002-12-19 0 0.010 - 0.010 - - 110,090,000 335,090 0.0030 0.100 - 0.100 - - 11,009,000 0.0304 0.00%
2002-12-18 0 0.010 - 0.010 0.010 0.010 101,510,000 330,090 0.0033 0.100 - 0.100 0.100 0.100 10,151,000 0.0325 0.00%
2002-12-17 0 0.010 - 0.010 0.010 0.010 32,690,000 110,200 0.0034 0.100 - 0.100 0.100 0.100 3,269,000 0.0337 0.00%
2002-12-16 0 0.010 - 0.010 0.010 0.010 149,630,000 490,050 0.0033 0.100 - 0.100 0.100 0.100 14,963,000 0.0328 0.00%
2002-12-13 0 0.010 - 0.010 0.010 0.010 75,210,000 267,620 0.0036 0.100 - 0.100 0.100 0.100 7,521,000 0.0356 0.00%
2002-12-12 0 0.010 - 0.010 - - 4,500,000 13,500 0.0030 0.100 - 0.100 - - 450,000 0.0300 0.00%
2002-12-11 0 0.010 - 0.010 - - 13,600,000 40,800 0.0030 0.100 - 0.100 - - 1,360,000 0.0300 0.00%
2002-12-10 0 0.010 - 0.010 0.010 0.010 7,600,000 34,800 0.0046 0.100 - 0.100 0.100 0.100 760,000 0.0458 0.00%
2002-12-09 0 0.010 - 0.010 0.010 0.010 600,000 5,500 0.0092 0.100 - 0.100 0.100 0.100 60,000 0.0917 0.00%
2002-12-06 0 0.010 - 0.010 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2002-12-05 0 0.010 - 0.010 - - 14,000,000 42,000 0.0030 0.100 - 0.100 - - 1,400,000 0.0300 0.00%
2002-12-04 0 0.010 - 0.010 - - 67,450,000 142,350 0.0021 0.100 - 0.100 - - 6,745,000 0.0211 0.00%
2002-12-03 0 0.010 - 0.010 - - 23,700,000 71,900 0.0030 0.100 - 0.100 - - 2,370,000 0.0303 0.00%
2002-12-02 0 0.010 - 0.010 - - 300,000 1,500 0.0050 0.100 - 0.100 - - 30,000 0.0500 0.00%
2002-11-29 0 0.010 - 0.010 - - 9,500,000 29,000 0.0031 0.100 - 0.100 - - 950,000 0.0305 0.00%
2002-11-28 0 0.010 - 0.010 - - 145,000,000 437,000 0.0030 0.100 - 0.100 - - 14,500,000 0.0301 0.00%
2002-11-27 0 0.010 - 0.010 - - 68,070,000 274,280 0.0040 0.100 - 0.100 - - 6,807,000 0.0403 0.00%
2002-11-26 0 0.010 - 0.010 - - 65,350,000 260,750 0.0040 0.100 - 0.100 - - 6,535,000 0.0399 0.00%
2002-11-25 0 0.010 - 0.010 0.010 0.010 120,320,600 528,362 0.0044 0.100 - 0.100 0.100 0.100 12,032,060 0.0439 0.00%
2002-11-22 0 0.010 - 0.010 - - 12,000,000 48,000 0.0040 0.100 - 0.100 - - 1,200,000 0.0400 0.00%
2002-11-21 0 0.010 - 0.010 - - 20,150,000 96,500 0.0048 0.100 - 0.100 - - 2,015,000 0.0479 0.00%
2002-11-20 0 0.010 - 0.010 - - 19,600,000 78,700 0.0040 0.100 - 0.100 - - 1,960,000 0.0402 0.00%
2002-11-19 0 0.010 - 0.010 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2002-11-18 0 0.010 - 0.010 - - 37,500,000 155,500 0.0041 0.100 - 0.100 - - 3,750,000 0.0415 0.00%
2002-11-15 0 0.010 - 0.010 - - 25,880,000 104,020 0.0040 0.100 - 0.100 - - 2,588,000 0.0402 0.00%
2002-11-14 0 0.010 - 0.010 0.010 0.010 74,800,000 308,560 0.0041 0.100 - 0.100 0.100 0.100 7,480,000 0.0413 0.00%
2002-11-13 0 0.010 - 0.010 0.010 0.010 90,000,000 390,000 0.0043 0.100 - 0.100 0.100 0.100 9,000,000 0.0433 0.00%
2002-11-12 0 0.010 - 0.010 0.010 0.010 119,146,000 478,984 0.0040 0.100 - 0.100 0.100 0.100 11,914,600 0.0402 0.00%
2002-11-11 0 0.010 - 0.010 0.010 0.010 91,560,000 377,700 0.0041 0.100 - 0.100 0.100 0.100 9,156,000 0.0413 0.00%
2002-11-08 0 0.010 - 0.010 0.010 0.010 181,000,000 778,000 0.0043 0.100 - 0.100 0.100 0.100 18,100,000 0.0430 0.00%
2002-11-07 0 0.010 - 0.010 - - 32,000,000 160,000 0.0050 0.100 - 0.100 - - 3,200,000 0.0500 0.00%
2002-11-06 0 0.010 - 0.010 0.010 0.010 127,711,000 648,093 0.0051 0.100 - 0.100 0.100 0.100 12,771,100 0.0507 0.00%
2002-11-05 0 0.010 - 0.010 0.010 0.010 16,000,000 90,000 0.0056 0.100 - 0.100 0.100 0.100 1,600,000 0.0563 0.00%
2002-11-04 0 0.010 - 0.010 0.010 0.010 48,130,000 245,050 0.0051 0.100 - 0.100 0.100 0.100 4,813,000 0.0509 0.00%
2002-11-01 0 0.010 - 0.010 0.010 0.010 72,240,000 314,950 0.0044 0.100 - 0.100 0.100 0.100 7,224,000 0.0436 0.00%
2002-10-31 0 0.010 - 0.010 - - 22,640,000 112,200 0.0050 0.100 - 0.100 - - 2,264,000 0.0496 0.00%
2002-10-30 0 0.010 - 0.010 - - 16,700,000 84,200 0.0050 0.100 - 0.100 - - 1,670,000 0.0504 0.00%
2002-10-29 0 0.010 - 0.010 - - 4,200,000 22,200 0.0053 0.100 - 0.100 - - 420,000 0.0529 0.00%
2002-10-28 0 0.010 - 0.010 0.010 0.010 4,000,000 28,000 0.0070 0.100 - 0.100 0.100 0.100 400,000 0.0700 0.00%
2002-10-25 0 0.010 - 0.010 0.010 0.010 59,500,000 359,500 0.0060 0.100 - 0.100 0.100 0.100 5,950,000 0.0604 0.00%
2002-10-24 0 0.010 - 0.010 - - 42,970,000 260,820 0.0061 0.100 - 0.100 - - 4,297,000 0.0607 0.00%
2002-10-23 0 0.010 - 0.010 0.010 0.010 28,425,000 174,975 0.0062 0.100 - 0.100 0.100 0.100 2,842,500 0.0616 0.00%
2002-10-22 0 0.010 - 0.010 - - 7,375,000 50,000 0.0068 0.100 - 0.100 - - 737,500 0.0678 0.00%
2002-10-21 0 0.010 - 0.010 - - 12,260,000 73,540 0.0060 0.100 - 0.100 - - 1,226,000 0.0600 0.00%
2002-10-18 0 0.010 - 0.010 0.010 0.010 8,350,000 55,400 0.0066 0.100 - 0.100 0.100 0.100 835,000 0.0663 0.00%
2002-10-17 0 0.010 - 0.010 - - 41,620,000 213,100 0.0051 0.100 - 0.100 - - 4,162,000 0.0512 0.00%
2002-10-16 0 0.010 - 0.010 - - 31,940,000 173,840 0.0054 0.100 - 0.100 - - 3,194,000 0.0544 0.00%
2002-10-15 0 0.010 - 0.010 0.010 0.010 61,400,000 386,800 0.0063 0.100 - 0.100 0.100 0.100 6,140,000 0.0630 0.00%
2002-10-11 0 0.010 - 0.010 0.010 0.010 94,420,000 584,110 0.0062 0.100 - 0.100 0.100 0.100 9,442,000 0.0619 0.00%
2002-10-10 0 0.010 - 0.010 0.010 0.010 127,300,000 878,100 0.0069 0.100 - 0.100 0.100 0.100 12,730,000 0.0690 0.00%
2002-10-09 0 0.010 - 0.010 - - 600,000 3,600 0.0060 0.100 - 0.100 - - 60,000 0.0600 0.00%
2002-10-08 0 0.010 - 0.010 0.010 0.010 13,170,000 102,500 0.0078 0.100 - 0.100 0.100 0.100 1,317,000 0.0778 0.00%
2002-10-07 0 0.010 - 0.010 0.010 0.010 16,570,000 149,140 0.0090 0.100 - 0.100 0.100 0.100 1,657,000 0.0900 0.00%
2002-10-04 0 0.010 - 0.010 0.010 0.010 47,860,000 375,190 0.0078 0.100 - 0.100 0.100 0.100 4,786,000 0.0784 0.00%
2002-10-03 0 0.010 - 0.010 - - 48,002,000 314,502 0.0066 0.100 - 0.100 - - 4,800,200 0.0655 0.00%
2002-10-02 0 0.010 - 0.010 0.010 0.010 8,200,000 57,520 0.0070 0.100 - 0.100 0.100 0.100 820,000 0.0701 0.00%
2002-09-30 0 0.010 - 0.010 0.010 0.010 30,740,000 230,700 0.0075 0.100 - 0.100 0.100 0.100 3,074,000 0.0750 0.00%
2002-09-27 0 0.010 - 0.010 0.010 0.010 20,420,000 158,460 0.0078 0.100 - 0.100 0.100 0.100 2,042,000 0.0776 0.00%
2002-09-26 0 0.010 - 0.010 0.010 0.010 10,090,000 99,100 0.0098 0.100 - 0.100 0.100 0.100 1,009,000 0.0982 0.00%
2002-09-25 0 0.010 - 0.010 0.010 0.010 93,490,000 925,050 0.0099 0.100 - 0.100 0.100 0.100 9,349,000 0.0989 0.00%
2002-09-24 0 0.010 - 0.010 0.010 0.012 814,760,000 8,421,000 0.0103 0.100 - 0.100 0.100 0.120 81,476,000 0.1034 -23.08%
2002-09-23 0 0.013 0.012 0.013 0.012 0.015 467,930,000 6,349,430 0.0136 0.130 0.120 0.130 0.120 0.150 46,793,000 0.1357 -18.75%
2002-09-20 0 0.016 0.015 0.016 0.014 0.016 269,584,000 4,045,180 0.0150 0.160 0.150 0.160 0.140 0.160 26,958,400 0.1501 0.00%
2002-09-19 0 0.016 0.015 0.016 0.013 0.016 292,890,000 4,210,440 0.0144 0.160 0.150 0.160 0.130 0.160 29,289,000 0.1438 14.29%
2002-09-18 0 0.014 0.013 0.014 0.013 0.016 467,650,000 6,629,010 0.0142 0.140 0.130 0.140 0.130 0.160 46,765,000 0.1418 -12.50%
2002-09-17 0 0.016 0.015 0.016 0.015 0.020 562,980,000 9,735,460 0.0173 0.160 0.150 0.160 0.150 0.200 56,298,000 0.1729 -20.00%
2002-09-16 0 0.020 0.019 0.020 0.019 0.020 151,370,000 2,950,660 0.0195 0.200 0.190 0.200 0.190 0.200 15,137,000 0.1949 -4.76%
2002-09-13 0 0.021 0.020 0.021 0.020 0.021 62,020,000 1,284,360 0.0207 0.210 0.200 0.210 0.200 0.210 6,202,000 0.2071 -4.55%
2002-09-12 0 0.022 0.020 0.022 0.020 0.022 134,510,000 2,828,980 0.0210 0.220 0.200 0.220 0.200 0.220 13,451,000 0.2103 0.00%
2002-09-11 0 0.022 0.021 0.022 0.021 0.022 55,340,000 1,196,000 0.0216 0.220 0.210 0.220 0.210 0.220 5,534,000 0.2161 0.00%
2002-09-10 0 0.022 0.021 0.022 0.020 0.022 150,710,000 3,121,800 0.0207 0.220 0.210 0.220 0.200 0.220 15,071,000 0.2071 10.00%
2002-09-09 0 0.020 0.019 0.020 0.019 0.021 181,900,000 3,690,060 0.0203 0.200 0.190 0.200 0.190 0.210 18,190,000 0.2029 0.00%
2002-09-06 0 0.020 0.019 0.020 0.020 0.022 340,940,000 7,082,100 0.0208 0.200 0.190 0.200 0.200 0.220 34,094,000 0.2077 -9.09%
2002-09-05 0 0.022 0.021 0.022 0.021 0.023 642,430,000 14,455,570 0.0225 0.220 0.210 0.220 0.210 0.230 64,243,000 0.2250 0.00%
2002-09-04 0 0.022 0.022 0.023 0.017 0.023 673,126,000 13,737,860 0.0204 0.220 0.220 0.230 0.170 0.230 67,312,600 0.2041 10.00%
2002-09-03 0 0.020 0.019 0.020 0.019 0.026 997,170,000 20,813,220 0.0209 0.200 0.190 0.200 0.190 0.260 99,717,000 0.2087 -16.67%
2002-09-02 0 0.024 0.023 0.024 0.023 0.037 1,549,902,000 44,228,540 0.0285 0.240 0.230 0.240 0.230 0.370 154,990,200 0.2854 -35.14%
2002-08-30 0 0.037 0.036 0.037 0.036 0.040 641,670,000 23,953,020 0.0373 0.370 0.360 0.370 0.360 0.400 64,167,000 0.3733 -5.13%
2002-08-29 0 0.039 0.038 0.039 0.038 0.040 367,720,000 14,466,620 0.0393 0.390 0.380 0.390 0.380 0.400 36,772,000 0.3934 -2.50%
2002-08-28 0 0.040 0.039 0.040 0.039 0.043 275,952,000 11,378,960 0.0412 0.400 0.390 0.400 0.390 0.430 27,595,200 0.4124 -6.98%
2002-08-27 0 0.043 0.042 0.043 0.042 0.045 166,696,000 7,210,550 0.0433 0.430 0.420 0.430 0.420 0.450 16,669,600 0.4326 -4.44%
2002-08-26 0 0.045 0.044 0.045 0.044 0.045 51,670,000 2,274,140 0.0440 0.450 0.440 0.450 0.440 0.450 5,167,000 0.4401 2.27%
2002-08-23 0 0.044 0.043 0.044 0.043 0.044 254,140,000 10,961,540 0.0431 0.440 0.430 0.440 0.430 0.440 25,414,000 0.4313 2.33%
2002-08-22 0 0.043 0.042 0.043 0.042 0.045 294,222,000 12,802,752 0.0435 0.430 0.420 0.430 0.420 0.450 29,422,200 0.4351 -2.27%
2002-08-21 0 0.044 0.043 0.044 0.043 0.045 513,760,000 22,615,820 0.0440 0.440 0.430 0.440 0.430 0.450 51,376,000 0.4402 0.00%
2002-08-20 0 0.044 0.043 0.044 0.041 0.044 465,114,000 19,747,120 0.0425 0.440 0.430 0.440 0.410 0.440 46,511,400 0.4246 7.32%
2002-08-19 0 0.041 0.040 0.041 0.037 0.041 190,980,000 7,491,910 0.0392 0.410 0.400 0.410 0.370 0.410 19,098,000 0.3923 7.89%
2002-08-16 0 0.038 0.038 0.039 0.037 0.039 85,070,000 3,229,550 0.0380 0.380 0.380 0.390 0.370 0.390 8,507,000 0.3796 0.00%
2002-08-15 0 0.038 0.038 0.039 0.038 0.040 165,898,000 6,392,200 0.0385 0.380 0.380 0.390 0.380 0.400 16,589,800 0.3853 -2.56%
2002-08-14 0 0.039 0.038 0.039 0.037 0.041 240,150,000 9,295,070 0.0387 0.390 0.380 0.390 0.370 0.410 24,015,000 0.3871 -4.88%
2002-08-13 0 0.041 0.040 0.041 0.040 0.041 41,228,000 1,684,406 0.0409 0.410 0.400 0.410 0.400 0.410 4,122,800 0.4086 2.50%
2002-08-12 0 0.040 0.040 0.041 0.040 0.042 88,550,000 3,623,580 0.0409 0.400 0.400 0.410 0.400 0.420 8,855,000 0.4092 -6.98%
2002-08-09 0 0.043 0.042 0.043 0.042 0.043 171,136,000 7,231,580 0.0423 0.430 0.420 0.430 0.420 0.430 17,113,600 0.4226 -2.27%
2002-08-08 0 0.044 0.043 0.044 0.042 0.044 176,250,000 7,663,870 0.0435 0.440 0.430 0.440 0.420 0.440 17,625,000 0.4348 0.00%
2002-08-07 0 0.044 0.043 0.044 0.043 0.045 103,909,600 4,524,806 0.0435 0.440 0.430 0.440 0.430 0.450 10,390,960 0.4355 0.00%
2002-08-06 0 0.044 0.043 0.044 0.043 0.046 300,716,000 13,287,460 0.0442 0.440 0.430 0.440 0.430 0.460 30,071,600 0.4419 -6.38%
2002-08-05 0 0.047 0.046 0.047 0.043 0.048 526,608,400 24,334,328 0.0462 0.470 0.460 0.470 0.430 0.480 52,660,840 0.4621 11.90%
2002-08-02 0 0.042 0.041 0.042 0.039 0.044 250,212,000 10,547,912 0.0422 0.420 0.410 0.420 0.390 0.440 25,021,200 0.4216 2.44%
2002-08-01 0 0.041 0.040 0.041 0.040 0.042 106,486,000 4,368,370 0.0410 0.410 0.400 0.410 0.400 0.420 10,648,600 0.4102 -2.38%
2002-07-31 0 0.042 0.042 0.043 0.040 0.044 174,034,000 7,313,812 0.0420 0.420 0.420 0.430 0.400 0.440 17,403,400 0.4203 -4.55%
2002-07-30 0 0.044 0.043 0.044 0.043 0.045 201,998,000 8,975,836 0.0444 0.440 0.430 0.440 0.430 0.450 20,199,800 0.4444 0.00%
2002-07-29 0 0.044 0.043 0.044 0.041 0.044 464,550,000 19,639,562 0.0423 0.440 0.430 0.440 0.410 0.440 46,455,000 0.4228 15.79%
2002-07-26 0 0.038 0.037 0.038 0.036 0.047 724,600,000 28,840,554 0.0398 0.380 0.370 0.380 0.360 0.470 72,460,000 0.3980 -20.83%
2002-07-25 0 0.048 0.047 0.048 0.047 0.050 146,574,000 7,170,900 0.0489 0.480 0.470 0.480 0.470 0.500 14,657,400 0.4892 0.00%
2002-07-24 0 0.048 0.047 0.048 0.046 0.048 120,780,000 5,707,740 0.0473 0.480 0.470 0.480 0.460 0.480 12,078,000 0.4726 -2.04%
2002-07-23 0 0.049 0.048 0.049 0.044 0.049 147,744,000 6,938,670 0.0470 0.490 0.480 0.490 0.440 0.490 14,774,400 0.4696 8.89%
2002-07-22 0 0.045 0.045 0.046 0.044 0.047 223,654,000 10,218,854 0.0457 0.450 0.450 0.460 0.440 0.470 22,365,400 0.4569 -6.25%
2002-07-19 0 0.048 0.047 0.048 0.047 0.049 139,976,600 6,702,418 0.0479 0.480 0.470 0.480 0.470 0.490 13,997,660 0.4788 -4.00%
2002-07-18 0 0.050 0.049 0.050 0.048 0.050 193,022,000 9,404,936 0.0487 0.500 0.490 0.500 0.480 0.500 19,302,200 0.4872 4.17%
2002-07-17 0 0.048 0.048 0.049 0.048 0.052 320,076,000 15,675,614 0.0490 0.480 0.480 0.490 0.480 0.520 32,007,600 0.4897 -7.69%
2002-07-16 0 0.052 0.051 0.052 0.051 0.056 256,876,000 13,676,442 0.0532 0.520 0.510 0.520 0.510 0.560 25,687,600 0.5324 -5.45%
2002-07-15 0 0.055 0.056 0.057 0.055 0.058 341,398,000 19,216,678 0.0563 0.550 0.560 0.570 0.550 0.580 34,139,800 0.5629 -1.79%
2002-07-12 0 0.056 0.056 0.057 0.055 0.057 225,632,000 12,509,652 0.0554 0.560 0.560 0.570 0.550 0.570 22,563,200 0.5544 0.00%
2002-07-11 0 0.056 0.055 0.056 0.053 0.057 423,970,000 23,266,864 0.0549 0.560 0.550 0.560 0.530 0.570 42,397,000 0.5488 0.00%
2002-07-10 0 0.056 0.055 0.056 0.053 0.057 297,340,000 16,223,580 0.0546 0.560 0.550 0.560 0.530 0.570 29,734,000 0.5456 0.00%
2002-07-09 0 0.056 0.055 0.056 0.053 0.057 355,416,000 19,590,022 0.0551 0.560 0.550 0.560 0.530 0.570 35,541,600 0.5512 5.66%
2002-07-08 0 0.053 0.052 0.053 0.050 0.054 463,130,000 24,271,588 0.0524 0.530 0.520 0.530 0.500 0.540 46,313,000 0.5241 6.00%
2002-07-05 0 0.050 0.049 0.050 0.049 0.050 116,096,000 5,717,666 0.0492 0.500 0.490 0.500 0.490 0.500 11,609,600 0.4925 0.00%
2002-07-04 0 0.050 0.049 0.050 0.049 0.051 316,680,000 15,806,076 0.0499 0.500 0.490 0.500 0.490 0.510 31,668,000 0.4991 2.04%
2002-07-03 0 0.049 0.048 0.049 0.047 0.050 520,850,000 25,105,780 0.0482 0.490 0.480 0.490 0.470 0.500 52,085,000 0.4820 4.26%
2002-07-02 0 0.047 0.047 0.048 0.047 0.051 363,030,000 17,485,406 0.0482 0.470 0.470 0.480 0.470 0.510 36,303,000 0.4817 -7.84%
2002-06-28 0 0.051 0.050 0.051 0.050 0.054 233,840,000 12,137,144 0.0519 0.510 0.500 0.510 0.500 0.540 23,384,000 0.5190 -3.77%
2002-06-27 0 0.053 0.052 0.053 0.050 0.053 452,126,000 23,019,364 0.0509 0.530 0.520 0.530 0.500 0.530 45,212,600 0.5091 10.42%
2002-06-26 1 0.048 0.047 0.048 0.046 0.050 278,362,000 13,265,202 0.0477 0.480 0.470 0.480 0.460 0.500 27,836,200 0.4765 -5.88%
2002-06-25 0 0.051 0.050 0.051 0.050 0.054 344,028,000 17,827,190 0.0518 0.510 0.500 0.510 0.500 0.540 34,402,800 0.5182 -5.56%
2002-06-24 0 0.054 0.053 0.054 0.052 0.055 367,912,000 19,622,124 0.0533 0.540 0.530 0.540 0.520 0.550 36,791,200 0.5333 1.89%
2002-06-21 0 0.053 0.052 0.053 0.051 0.055 417,224,000 22,058,132 0.0529 0.530 0.520 0.530 0.510 0.550 41,722,400 0.5287 -5.36%
2002-06-20 0 0.056 0.055 0.056 0.053 0.057 655,432,000 35,806,052 0.0546 0.560 0.550 0.560 0.530 0.570 65,543,200 0.5463 0.00%
2002-06-19 0 0.056 0.055 0.056 0.053 0.062 295,470,000 16,982,372 0.0575 0.560 0.550 0.560 0.530 0.620 29,547,000 0.5748 -9.68%
2002-06-18 0 0.062 0.062 0.063 0.061 0.070 367,322,000 23,459,138 0.0639 0.620 0.620 0.630 0.610 0.700 36,732,200 0.6387 -7.46%
2002-06-17 0 0.067 0.067 0.068 0.066 0.074 283,044,000 19,788,350 0.0699 0.670 0.670 0.680 0.660 0.740 28,304,400 0.6991 -9.46%
2002-06-14 0 0.074 0.073 0.074 0.072 0.074 100,310,000 7,286,840 0.0726 0.740 0.730 0.740 0.720 0.740 10,031,000 0.7264 0.00%
2002-06-13 0 0.074 0.073 0.074 0.072 0.075 154,940,000 11,413,550 0.0737 0.740 0.730 0.740 0.720 0.750 15,494,000 0.7366 2.78%
2002-06-12 0 0.072 0.071 0.072 0.070 0.073 148,728,000 10,556,014 0.0710 0.720 0.710 0.720 0.700 0.730 14,872,800 0.7098 0.00%
2002-06-11 0 0.072 0.071 0.072 0.070 0.075 379,694,000 27,484,826 0.0724 0.720 0.710 0.720 0.700 0.750 37,969,400 0.7239 -2.70%
2002-06-10 0 0.074 0.073 0.074 0.068 0.074 499,494,000 35,918,442 0.0719 0.740 0.730 0.740 0.680 0.740 49,949,400 0.7191 8.82%
2002-06-07 0 0.068 0.067 0.068 0.066 0.069 259,220,000 17,653,660 0.0681 0.680 0.670 0.680 0.660 0.690 25,922,000 0.6810 1.49%
2002-06-06 0 0.067 0.066 0.067 0.064 0.068 321,402,000 21,193,018 0.0659 0.670 0.660 0.670 0.640 0.680 32,140,200 0.6594 4.69%
2002-06-05 0 0.064 0.063 0.064 0.062 0.064 104,888,000 6,621,260 0.0631 0.640 0.630 0.640 0.620 0.640 10,488,800 0.6313 1.59%
2002-06-04 0 0.063 0.062 0.063 0.060 0.063 82,634,000 5,100,288 0.0617 0.630 0.620 0.630 0.600 0.630 8,263,400 0.6172 3.28%
2002-06-03 0 0.061 0.061 0.062 0.060 0.063 120,128,000 7,371,274 0.0614 0.610 0.610 0.620 0.600 0.630 12,012,800 0.6136 -3.17%
2002-05-31 0 0.063 0.062 0.063 0.062 0.064 91,164,000 5,696,278 0.0625 0.630 0.620 0.630 0.620 0.640 9,116,400 0.6248 0.00%
2002-05-30 0 0.063 0.062 0.063 0.063 0.065 217,044,000 13,911,146 0.0641 0.630 0.620 0.630 0.630 0.650 21,704,400 0.6409 -1.56%
2002-05-29 0 0.064 0.063 0.064 0.059 0.066 634,496,000 40,316,314 0.0635 0.640 0.630 0.640 0.590 0.660 63,449,600 0.6354 6.67%
2002-05-28 0 0.060 0.059 0.060 0.059 0.061 108,798,000 6,473,864 0.0595 0.600 0.590 0.600 0.590 0.610 10,879,800 0.5950 0.00%
2002-05-27 0 0.060 0.059 0.060 0.057 0.060 132,488,000 7,755,566 0.0585 0.600 0.590 0.600 0.570 0.600 13,248,800 0.5854 3.45%
2002-05-24 0 0.058 0.057 0.058 0.057 0.060 211,052,000 12,361,664 0.0586 0.580 0.570 0.580 0.570 0.600 21,105,200 0.5857 -1.69%
2002-05-23 0 0.059 0.058 0.059 0.058 0.062 220,170,000 13,193,412 0.0599 0.590 0.580 0.590 0.580 0.620 22,017,000 0.5992 -1.67%
2002-05-22 0 0.060 0.060 0.061 0.059 0.061 190,296,000 11,504,578 0.0605 0.600 0.600 0.610 0.590 0.610 19,029,600 0.6046 -1.64%
2002-05-21 0 0.061 0.060 0.061 0.059 0.062 235,518,000 14,213,876 0.0604 0.610 0.600 0.610 0.590 0.620 23,551,800 0.6035 5.17%
2002-05-17 0 0.058 0.058 0.059 0.058 0.061 163,504,000 9,715,542 0.0594 0.580 0.580 0.590 0.580 0.610 16,350,400 0.5942 -3.33%
2002-05-16 0 0.060 0.059 0.060 0.058 0.061 146,262,000 8,727,542 0.0597 0.600 0.590 0.600 0.580 0.610 14,626,200 0.5967 0.00%
2002-05-15 0 0.060 0.059 0.060 0.059 0.063 263,558,000 15,913,126 0.0604 0.600 0.590 0.600 0.590 0.630 26,355,800 0.6038 -1.64%
2002-05-14 0 0.061 0.060 0.061 0.056 0.063 795,140,000 48,404,438 0.0609 0.610 0.600 0.610 0.560 0.630 79,514,000 0.6088 8.93%
2002-05-13 0 0.056 0.055 0.056 0.054 0.057 173,042,000 9,589,014 0.0554 0.560 0.550 0.560 0.540 0.570 17,304,200 0.5541 0.00%
2002-05-10 0 0.056 0.056 0.057 0.056 0.057 183,492,000 10,360,522 0.0565 0.560 0.560 0.570 0.560 0.570 18,349,200 0.5646 0.00%
2002-05-09 0 0.056 0.056 0.057 0.054 0.058 353,024,000 19,897,384 0.0564 0.560 0.560 0.570 0.540 0.580 35,302,400 0.5636 1.82%
2002-05-08 0 0.055 0.054 0.055 0.053 0.057 311,096,000 17,098,170 0.0550 0.550 0.540 0.550 0.530 0.570 31,109,600 0.5496 -1.79%
2002-05-07 0 0.056 0.055 0.056 0.054 0.060 568,590,000 32,365,926 0.0569 0.560 0.550 0.560 0.540 0.600 56,859,000 0.5692 -5.08%
2002-05-06 0 0.059 0.058 0.059 0.056 0.061 675,822,000 39,557,462 0.0585 0.590 0.580 0.590 0.560 0.610 67,582,200 0.5853 3.51%
2002-05-03 0 0.057 0.056 0.057 0.054 0.059 940,140,000 53,623,050 0.0570 0.570 0.560 0.570 0.540 0.590 94,014,000 0.5704 7.55%
2002-05-02 0 0.053 0.053 0.054 0.049 0.055 821,774,000 43,671,840 0.0531 0.530 0.530 0.540 0.490 0.550 82,177,400 0.5314 3.92%
2002-04-30 0 0.051 0.051 0.052 0.047 0.053 723,566,000 36,638,374 0.0506 0.510 0.510 0.520 0.470 0.530 72,356,600 0.5064 8.51%
2002-04-29 0 0.047 0.047 0.048 0.044 0.048 341,190,000 15,939,950 0.0467 0.470 0.470 0.480 0.440 0.480 34,119,000 0.4672 4.44%
2002-04-26 0 0.045 0.045 0.046 0.043 0.046 214,226,000 9,546,018 0.0446 0.450 0.450 0.460 0.430 0.460 21,422,600 0.4456 0.00%
2002-04-25 0 0.045 0.045 0.046 0.044 0.049 571,953,054 26,265,684 0.0459 0.450 0.450 0.460 0.440 0.490 57,195,305 0.4592 -8.16%
2002-04-24 0 0.049 0.049 0.050 0.046 0.053 1,714,562,200 86,304,331 0.0503 0.490 0.490 0.500 0.460 0.530 171,456,220 0.5034 8.89%
2002-04-23 0 0.045 0.044 0.045 0.041 0.046 520,921,400 22,557,253 0.0433 0.450 0.440 0.450 0.410 0.460 52,092,140 0.4330 7.14%
2002-04-22 0 0.042 0.041 0.042 0.041 0.044 207,736,000 8,818,256 0.0424 0.420 0.410 0.420 0.410 0.440 20,773,600 0.4245 -2.33%
2002-04-19 0 0.043 0.042 0.043 0.042 0.045 130,104,000 5,616,644 0.0432 0.430 0.420 0.430 0.420 0.450 13,010,400 0.4317 -2.27%
2002-04-18 0 0.044 0.043 0.044 0.043 0.045 123,478,000 5,479,802 0.0444 0.440 0.430 0.440 0.430 0.450 12,347,800 0.4438 0.00%
2002-04-17 0 0.044 0.044 0.045 0.043 0.047 132,292,000 5,958,728 0.0450 0.440 0.440 0.450 0.430 0.470 13,229,200 0.4504 -4.35%
2002-04-16 0 0.046 0.045 0.046 0.045 0.048 58,270,000 2,681,600 0.0460 0.460 0.450 0.460 0.450 0.480 5,827,000 0.4602 -2.13%
2002-04-15 0 0.047 0.047 0.048 0.046 0.049 80,474,000 3,832,460 0.0476 0.470 0.470 0.480 0.460 0.490 8,047,400 0.4762 -2.08%
2002-04-12 0 0.048 0.047 0.048 0.044 0.049 350,926,812 16,600,597 0.0473 0.480 0.470 0.480 0.440 0.490 35,092,681 0.4731 9.09%
2002-04-11 0 0.044 0.043 0.044 0.040 0.044 95,324,000 4,021,220 0.0422 0.440 0.430 0.440 0.400 0.440 9,532,400 0.4218 7.32%
2002-04-10 0 0.041 0.040 0.041 0.040 0.042 26,120,000 1,064,042 0.0407 0.410 0.400 0.410 0.400 0.420 2,612,000 0.4074 0.00%
2002-04-09 0 0.041 0.041 0.042 0.041 0.043 42,672,000 1,776,060 0.0416 0.410 0.410 0.420 0.410 0.430 4,267,200 0.4162 -2.38%
2002-04-08 0 0.042 0.041 0.042 0.041 0.043 62,086,000 2,596,814 0.0418 0.420 0.410 0.420 0.410 0.430 6,208,600 0.4183 2.44%
2002-04-04 0 0.041 0.041 0.042 0.041 0.043 54,294,000 2,259,152 0.0416 0.410 0.410 0.420 0.410 0.430 5,429,400 0.4161 -4.65%
2002-04-03 0 0.043 0.042 0.043 0.042 0.044 66,972,000 2,911,768 0.0435 0.430 0.420 0.430 0.420 0.440 6,697,200 0.4348 -4.44%
2002-04-02 0 0.045 0.044 0.045 0.040 0.045 60,508,000 2,580,392 0.0426 0.450 0.440 0.450 0.400 0.450 6,050,800 0.4265 7.14%
2002-03-28 0 0.042 0.041 0.042 0.041 0.042 11,630,000 481,940 0.0414 0.420 0.410 0.420 0.410 0.420 1,163,000 0.4144 0.00%
2002-03-27 0 0.042 0.041 0.042 0.040 0.043 41,506,000 1,713,064 0.0413 0.420 0.410 0.420 0.400 0.430 4,150,600 0.4127 -2.33%
2002-03-26 0 0.043 0.042 0.043 0.037 0.043 116,376,000 4,787,030 0.0411 0.430 0.420 0.430 0.370 0.430 11,637,600 0.4113 0.00%
2002-03-25 0 0.043 0.043 0.044 0.040 0.044 174,836,000 7,483,612 0.0428 0.430 0.430 0.440 0.400 0.440 17,483,600 0.4280 7.50%
2002-03-22 0 0.040 0.039 0.040 0.038 0.040 19,266,000 758,468 0.0394 0.400 0.390 0.400 0.380 0.400 1,926,600 0.3937 0.00%
2002-03-21 0 0.040 0.039 0.040 0.038 0.040 21,912,000 855,094 0.0390 0.400 0.390 0.400 0.380 0.400 2,191,200 0.3902 2.56%
2002-03-20 0 0.039 0.038 0.039 0.038 0.041 40,678,000 1,589,304 0.0391 0.390 0.380 0.390 0.380 0.410 4,067,800 0.3907 -4.88%
2002-03-19 0 0.041 0.040 0.041 0.039 0.042 62,352,000 2,504,842 0.0402 0.410 0.400 0.410 0.390 0.420 6,235,200 0.4017 -2.38%
2002-03-18 0 0.042 0.041 0.042 0.039 0.042 90,556,000 3,707,552 0.0409 0.420 0.410 0.420 0.390 0.420 9,055,600 0.4094 5.00%
2002-03-15 0 0.040 0.039 0.040 0.038 0.041 63,702,000 2,539,722 0.0399 0.400 0.390 0.400 0.380 0.410 6,370,200 0.3987 -2.44%
2002-03-14 0 0.041 0.040 0.041 0.038 0.041 153,962,000 5,986,220 0.0389 0.410 0.400 0.410 0.380 0.410 15,396,200 0.3888 5.13%
2002-03-13 0 0.039 0.039 0.040 0.038 0.043 182,222,000 7,346,250 0.0403 0.390 0.390 0.400 0.380 0.430 18,222,200 0.4031 0.00%
2002-03-12 0 0.039 0.039 0.040 0.038 0.045 161,586,000 6,701,548 0.0415 0.390 0.390 0.400 0.380 0.450 16,158,600 0.4147 -11.36%
2002-03-11 0 0.044 0.044 0.045 0.044 0.047 118,252,000 5,327,578 0.0451 0.440 0.440 0.450 0.440 0.470 11,825,200 0.4505 -2.22%
2002-03-08 0 0.045 0.045 0.046 0.045 0.047 74,788,000 3,415,646 0.0457 0.450 0.450 0.460 0.450 0.470 7,478,800 0.4567 -2.17%
2002-03-07 0 0.046 0.046 0.047 0.046 0.047 99,472,500 4,583,199 0.0461 0.460 0.460 0.470 0.460 0.470 9,947,250 0.4608 -2.13%
2002-03-06 0 0.047 0.046 0.047 0.045 0.048 40,902,000 1,908,360 0.0467 0.470 0.460 0.470 0.450 0.480 4,090,200 0.4666 0.00%
2002-03-05 0 0.047 0.047 0.048 0.047 0.049 41,530,000 1,993,070 0.0480 0.470 0.470 0.480 0.470 0.490 4,153,000 0.4799 -2.08%
2002-03-04 0 0.048 0.048 0.049 0.047 0.049 26,394,000 1,277,350 0.0484 0.480 0.480 0.490 0.470 0.490 2,639,400 0.4840 0.00%
2002-03-01 0 0.048 0.047 0.048 0.046 0.048 21,918,000 1,042,432 0.0476 0.480 0.470 0.480 0.460 0.480 2,191,800 0.4756 0.00%
2002-02-28 0 0.048 0.048 0.049 0.048 0.050 36,264,000 1,767,688 0.0487 0.480 0.480 0.490 0.480 0.500 3,626,400 0.4874 -4.00%
2002-02-27 0 0.050 0.049 0.050 0.049 0.051 31,560,000 1,573,906 0.0499 0.500 0.490 0.500 0.490 0.510 3,156,000 0.4987 2.04%
2002-02-26 0 0.049 0.049 0.050 0.048 0.052 65,750,000 3,285,210 0.0500 0.490 0.490 0.500 0.480 0.520 6,575,000 0.4997 -3.92%
2002-02-25 0 0.051 0.050 0.051 0.050 0.053 130,628,000 6,824,790 0.0522 0.510 0.500 0.510 0.500 0.530 13,062,800 0.5225 0.00%
2002-02-22 0 0.051 0.051 0.052 0.044 0.052 147,398,000 7,125,676 0.0483 0.510 0.510 0.520 0.440 0.520 14,739,800 0.4834 10.87%
2002-02-21 0 0.046 0.045 0.046 0.045 0.047 67,710,000 3,071,022 0.0454 0.460 0.450 0.460 0.450 0.470 6,771,000 0.4536 -2.13%
2002-02-20 0 0.047 0.046 0.047 0.045 0.047 48,748,000 2,240,638 0.0460 0.470 0.460 0.470 0.450 0.470 4,874,800 0.4596 4.44%
2002-02-19 0 0.045 0.044 0.045 0.044 0.047 65,462,000 2,945,140 0.0450 0.450 0.440 0.450 0.440 0.470 6,546,200 0.4499 -2.17%
2002-02-18 0 0.046 0.045 0.046 0.044 0.049 83,876,000 3,820,654 0.0456 0.460 0.450 0.460 0.440 0.490 8,387,600 0.4555 -4.17%
2002-02-15 0 0.048 0.047 0.048 0.047 0.051 40,692,000 1,985,952 0.0488 0.480 0.470 0.480 0.470 0.510 4,069,200 0.4880 -5.88%
2002-02-11 0 0.051 0.049 0.051 0.050 0.052 24,380,000 1,230,280 0.0505 0.510 0.490 0.510 0.500 0.520 2,438,000 0.5046 0.00%
2002-02-08 0 0.051 0.050 0.051 0.051 0.054 56,960,000 2,935,120 0.0515 0.510 0.500 0.510 0.510 0.540 5,696,000 0.5153 2.00%
2002-02-07 0 0.050 0.050 0.051 0.050 0.051 9,038,000 453,800 0.0502 0.500 0.500 0.510 0.500 0.510 903,800 0.5021 0.00%
2002-02-06 0 0.050 0.049 0.050 0.050 0.051 16,864,000 844,150 0.0501 0.500 0.490 0.500 0.500 0.510 1,686,400 0.5006 0.00%
2002-02-05 0 0.050 0.050 0.051 0.050 0.051 6,242,000 312,850 0.0501 0.500 0.500 0.510 0.500 0.510 624,200 0.5012 -1.96%
2002-02-04 0 0.051 0.051 0.052 0.050 0.052 11,620,000 598,500 0.0515 0.510 0.510 0.520 0.500 0.520 1,162,000 0.5151 2.00%
2002-02-01 0 0.050 0.050 0.052 0.050 0.054 20,384,000 1,051,546 0.0516 0.500 0.500 0.520 0.500 0.540 2,038,400 0.5159 -3.85%
2002-01-31 0 0.052 0.052 0.053 0.052 0.056 44,656,000 2,403,218 0.0538 0.520 0.520 0.530 0.520 0.560 4,465,600 0.5382 -3.70%
2002-01-30 0 0.054 0.054 0.055 0.049 0.055 60,900,000 3,186,292 0.0523 0.540 0.540 0.550 0.490 0.550 6,090,000 0.5232 8.00%
2002-01-29 0 0.050 0.049 0.051 0.046 0.051 21,236,000 1,030,050 0.0485 0.500 0.490 0.510 0.460 0.510 2,123,600 0.4850 6.38%
2002-01-28 0 0.047 0.046 0.047 0.046 0.047 8,206,000 384,682 0.0469 0.470 0.460 0.470 0.460 0.470 820,600 0.4688 0.00%
2002-01-25 0 0.047 0.046 0.047 0.045 0.047 6,040,000 273,880 0.0453 0.470 0.460 0.470 0.450 0.470 604,000 0.4534 4.44%
2002-01-24 0 0.045 0.045 0.046 0.044 0.046 10,980,000 493,700 0.0450 0.450 0.450 0.460 0.440 0.460 1,098,000 0.4496 0.00%
2002-01-23 0 0.045 0.045 0.047 0.045 0.047 8,952,000 408,184 0.0456 0.450 0.450 0.470 0.450 0.470 895,200 0.4560 -2.17%
2002-01-22 0 0.046 0.045 0.047 0.045 0.049 14,970,000 705,720 0.0471 0.460 0.450 0.470 0.450 0.490 1,497,000 0.4714 -4.17%
2002-01-21 0 0.048 0.047 0.048 0.047 0.049 17,800,000 860,140 0.0483 0.480 0.470 0.480 0.470 0.490 1,780,000 0.4832 0.00%
2002-01-18 0 0.048 0.047 0.048 0.046 0.048 41,972,000 1,978,242 0.0471 0.480 0.470 0.480 0.460 0.480 4,197,200 0.4713 4.35%
2002-01-17 0 0.046 0.045 0.046 0.044 0.050 113,910,000 5,301,990 0.0465 0.460 0.450 0.460 0.440 0.500 11,391,000 0.4655 -8.00%
2002-01-16 0 0.050 0.050 0.051 0.049 0.055 156,294,000 8,104,746 0.0519 0.500 0.500 0.510 0.490 0.550 15,629,400 0.5186 -9.09%
2002-01-15 0 0.055 0.054 0.055 0.053 0.056 44,898,000 2,431,194 0.0541 0.550 0.540 0.550 0.530 0.560 4,489,800 0.5415 -1.79%
2002-01-14 0 0.056 0.056 0.057 0.056 0.059 47,032,000 2,722,154 0.0579 0.560 0.560 0.570 0.560 0.590 4,703,200 0.5788 -5.08%
2002-01-11 0 0.059 0.058 0.060 0.056 0.060 74,448,000 4,306,152 0.0578 0.590 0.580 0.600 0.560 0.600 7,444,800 0.5784 5.36%
2002-01-10 0 0.056 0.055 0.056 0.055 0.058 107,326,000 6,067,070 0.0565 0.560 0.550 0.560 0.550 0.580 10,732,600 0.5653 -1.75%
2002-01-09 0 0.057 0.057 0.058 0.057 0.062 134,900,000 7,960,488 0.0590 0.570 0.570 0.580 0.570 0.620 13,490,000 0.5901 -9.52%
2002-01-08 0 0.063 0.062 0.063 0.061 0.064 25,076,000 1,565,586 0.0624 0.630 0.620 0.630 0.610 0.640 2,507,600 0.6243 -1.56%
2002-01-07 0 0.064 0.064 0.065 0.063 0.067 39,700,000 2,551,714 0.0643 0.640 0.640 0.650 0.630 0.670 3,970,000 0.6427 -4.48%
2002-01-04 0 0.067 0.066 0.067 0.065 0.068 30,256,000 2,011,244 0.0665 0.670 0.660 0.670 0.650 0.680 3,025,600 0.6647 1.52%
2002-01-03 0 0.066 0.064 0.067 0.064 0.070 78,860,000 5,348,190 0.0678 0.660 0.640 0.670 0.640 0.700 7,886,000 0.6782 1.54%
2002-01-02 0 0.065 0.063 0.065 0.062 0.065 8,410,000 535,900 0.0637 0.650 0.630 0.650 0.620 0.650 841,000 0.6372 0.00%
2001-12-31 0 0.065 0.063 0.065 0.064 0.066 6,356,000 409,620 0.0644 0.650 0.630 0.650 0.640 0.660 635,600 0.6445 0.00%
2001-12-28 0 0.065 0.064 0.065 0.062 0.065 12,746,000 808,048 0.0634 0.650 0.640 0.650 0.620 0.650 1,274,600 0.6340 4.84%
2001-12-27 0 0.062 0.061 0.062 0.061 0.063 7,946,000 494,568 0.0622 0.620 0.610 0.620 0.610 0.630 794,600 0.6224 -1.59%
2001-12-24 0 0.063 0.061 0.063 0.061 0.063 6,050,000 377,490 0.0624 0.630 0.610 0.630 0.610 0.630 605,000 0.6240 5.00%
2001-12-21 0 0.060 0.059 0.061 0.058 0.061 30,258,000 1,798,894 0.0595 0.600 0.590 0.610 0.580 0.610 3,025,800 0.5945 3.45%
2001-12-20 0 0.058 0.058 0.059 0.058 0.061 18,748,000 1,115,476 0.0595 0.580 0.580 0.590 0.580 0.610 1,874,800 0.5950 -1.69%
2001-12-19 0 0.059 0.058 0.059 0.057 0.063 25,376,000 1,510,542 0.0595 0.590 0.580 0.590 0.570 0.630 2,537,600 0.5953 -6.35%
2001-12-18 0 0.063 0.062 0.063 0.062 0.064 16,158,000 1,012,816 0.0627 0.630 0.620 0.630 0.620 0.640 1,615,800 0.6268 0.00%
2001-12-17 0 0.063 0.063 0.064 0.063 0.067 41,394,000 2,709,850 0.0655 0.630 0.630 0.640 0.630 0.670 4,139,400 0.6546 -3.08%
2001-12-14 0 0.065 0.064 0.065 0.061 0.065 36,888,000 2,344,302 0.0636 0.650 0.640 0.650 0.610 0.650 3,688,800 0.6355 1.56%
2001-12-13 0 0.064 0.063 0.064 0.063 0.069 62,886,000 4,073,638 0.0648 0.640 0.630 0.640 0.630 0.690 6,288,600 0.6478 -8.57%
2001-12-12 0 0.070 0.069 0.070 0.068 0.071 27,306,000 1,893,256 0.0693 0.700 0.690 0.700 0.680 0.710 2,730,600 0.6933 2.94%
2001-12-11 0 0.068 0.067 0.068 0.067 0.073 89,424,000 6,226,314 0.0696 0.680 0.670 0.680 0.670 0.730 8,942,400 0.6963 -2.86%
2001-12-10 0 0.070 0.070 0.072 0.070 0.076 79,496,000 5,869,826 0.0738 0.700 0.700 0.720 0.700 0.760 7,949,600 0.7384 -6.67%
2001-12-07 0 0.075 0.074 0.075 0.068 0.075 70,436,000 5,141,036 0.0730 0.750 0.740 0.750 0.680 0.750 7,043,600 0.7299 8.70%
2001-12-06 0 0.069 0.068 0.069 0.068 0.073 40,304,000 2,815,862 0.0699 0.690 0.680 0.690 0.680 0.730 4,030,400 0.6987 -1.43%
2001-12-05 0 0.070 0.070 0.071 0.070 0.077 102,364,000 7,545,860 0.0737 0.700 0.700 0.710 0.700 0.770 10,236,400 0.7372 -2.78%
2001-12-04 0 0.072 0.072 0.073 0.067 0.073 133,154,000 9,330,122 0.0701 0.720 0.720 0.730 0.670 0.730 13,315,400 0.7007 7.46%
2001-12-03 0 0.067 0.066 0.067 0.065 0.067 19,108,000 1,261,032 0.0660 0.670 0.660 0.670 0.650 0.670 1,910,800 0.6599 0.00%
2001-11-30 0 0.067 0.066 0.067 0.064 0.068 44,346,000 2,943,014 0.0664 0.670 0.660 0.670 0.640 0.680 4,434,600 0.6636 4.69%
2001-11-29 0 0.064 0.063 0.064 0.061 0.064 16,100,000 1,010,800 0.0628 0.640 0.630 0.640 0.610 0.640 1,610,000 0.6278 0.00%
2001-11-28 0 0.064 0.064 0.065 0.064 0.065 13,748,000 884,540 0.0643 0.640 0.640 0.650 0.640 0.650 1,374,800 0.6434 -1.54%
2001-11-27 0 0.065 0.065 0.066 0.064 0.067 49,790,000 3,240,024 0.0651 0.650 0.650 0.660 0.640 0.670 4,979,000 0.6507 -1.52%
2001-11-26 0 0.066 0.065 0.066 0.064 0.067 46,516,000 3,042,206 0.0654 0.660 0.650 0.660 0.640 0.670 4,651,600 0.6540 3.12%
2001-11-23 0 0.064 0.064 0.065 0.063 0.066 52,028,000 3,353,558 0.0645 0.640 0.640 0.650 0.630 0.660 5,202,800 0.6446 3.23%
2001-11-22 0 0.062 0.062 0.063 0.062 0.063 14,474,000 903,138 0.0624 0.620 0.620 0.630 0.620 0.630 1,447,400 0.6240 -1.59%
2001-11-21 0 0.063 0.061 0.063 0.062 0.063 11,362,000 713,426 0.0628 0.630 0.610 0.630 0.620 0.630 1,136,200 0.6279 -1.56%
2001-11-20 0 0.064 0.063 0.064 0.062 0.067 58,426,000 3,802,354 0.0651 0.640 0.630 0.640 0.620 0.670 5,842,600 0.6508 1.59%
2001-11-19 0 0.063 0.063 0.064 0.058 0.063 47,282,000 2,885,340 0.0610 0.630 0.630 0.640 0.580 0.630 4,728,200 0.6102 5.00%
2001-11-16 0 0.060 0.059 0.060 0.059 0.061 23,628,000 1,431,980 0.0606 0.600 0.590 0.600 0.590 0.610 2,362,800 0.6061 0.00%
2001-11-15 0 0.060 0.060 0.061 0.059 0.062 77,442,000 4,690,150 0.0606 0.600 0.600 0.610 0.590 0.620 7,744,200 0.6056 3.45%
2001-11-14 0 0.058 0.058 0.059 0.056 0.059 49,630,000 2,858,654 0.0576 0.580 0.580 0.590 0.560 0.590 4,963,000 0.5760 7.41%
2001-11-13 0 0.054 0.054 0.055 0.053 0.065 215,828,000 12,549,498 0.0581 0.540 0.540 0.550 0.530 0.650 21,582,800 0.5815 -14.29%
2001-11-12 0 0.063 0.062 0.063 0.062 0.075 82,556,000 5,463,478 0.0662 0.630 0.620 0.630 0.620 0.750 8,255,600 0.6618 -16.00%
2001-11-09 0 0.075 0.075 0.076 0.074 0.079 28,938,000 2,212,972 0.0765 0.750 0.750 0.760 0.740 0.790 2,893,800 0.7647 -3.85%
2001-11-08 0 0.078 0.077 0.079 0.077 0.083 34,200,000 2,705,710 0.0791 0.780 0.770 0.790 0.770 0.830 3,420,000 0.7911 -2.50%
2001-11-07 0 0.080 0.080 0.081 0.079 0.084 8,408,000 674,482 0.0802 0.800 0.800 0.810 0.790 0.840 840,800 0.8022 -1.23%
2001-11-06 0 0.081 0.083 0.084 0.080 0.086 20,412,000 1,674,100 0.0820 0.810 0.830 0.840 0.800 0.860 2,041,200 0.8202 1.25%
2001-11-05 0 0.080 0.080 0.082 0.078 0.083 22,564,000 1,809,010 0.0802 0.800 0.800 0.820 0.780 0.830 2,256,400 0.8017 2.56%
2001-11-02 0 0.078 0.078 0.079 0.076 0.086 27,072,000 2,130,394 0.0787 0.780 0.780 0.790 0.760 0.860 2,707,200 0.7869 -6.02%
2001-11-01 0 0.083 0.083 0.084 0.083 0.086 25,306,000 2,119,458 0.0838 0.830 0.830 0.840 0.830 0.860 2,530,600 0.8375 0.00%
2001-10-31 0 0.083 0.082 0.083 0.077 0.085 54,326,000 4,464,832 0.0822 0.830 0.820 0.830 0.770 0.850 5,432,600 0.8219 7.79%
2001-10-30 0 0.077 0.076 0.077 0.074 0.078 26,750,000 2,040,350 0.0763 0.770 0.760 0.770 0.740 0.780 2,675,000 0.7627 -1.28%
2001-10-29 0 0.078 0.077 0.078 0.074 0.081 35,806,000 2,778,448 0.0776 0.780 0.770 0.780 0.740 0.810 3,580,600 0.7760 5.41%
2001-10-26 0 0.074 0.074 0.075 0.073 0.084 64,418,000 4,937,628 0.0766 0.740 0.740 0.750 0.730 0.840 6,441,800 0.7665 -8.64%
2001-10-24 0 0.081 0.080 0.081 0.078 0.093 124,760,000 10,597,226 0.0849 0.810 0.800 0.810 0.780 0.930 12,476,000 0.8494 -8.99%
2001-10-23 0 0.089 0.087 0.089 0.077 0.090 143,012,000 12,277,098 0.0858 0.890 0.870 0.890 0.770 0.900 14,301,200 0.8585 15.58%
2001-10-22 0 0.077 0.076 0.077 0.062 0.078 135,230,000 9,734,694 0.0720 0.770 0.760 0.770 0.620 0.780 13,523,000 0.7199 16.67%
2001-10-19 0 0.066 0.066 0.067 0.060 0.067 56,198,000 3,634,210 0.0647 0.660 0.660 0.670 0.600 0.670 5,619,800 0.6467 8.20%
2001-10-18 0 0.061 0.060 0.061 0.058 0.061 18,080,000 1,066,430 0.0590 0.610 0.600 0.610 0.580 0.610 1,808,000 0.5898 0.00%
2001-10-17 0 0.061 0.060 0.061 0.059 0.064 99,816,000 6,112,252 0.0612 0.610 0.600 0.610 0.590 0.640 9,981,600 0.6124 -3.17%
2001-10-16 0 0.063 0.062 0.063 0.058 0.063 65,076,000 3,992,110 0.0613 0.630 0.620 0.630 0.580 0.630 6,507,600 0.6135 14.55%
2001-10-15 0 0.055 0.055 0.056 0.053 0.058 19,820,000 1,112,278 0.0561 0.550 0.550 0.560 0.530 0.580 1,982,000 0.5612 1.85%
2001-10-12 0 0.054 0.054 0.055 0.052 0.059 27,292,000 1,501,660 0.0550 0.540 0.540 0.550 0.520 0.590 2,729,200 0.5502 -8.47%
2001-10-11 0 0.059 0.059 0.060 0.057 0.062 110,920,000 6,665,508 0.0601 0.590 0.590 0.600 0.570 0.620 11,092,000 0.6009 5.36%
2001-10-10 0 0.056 0.055 0.056 0.050 0.058 92,960,000 5,115,930 0.0550 0.560 0.550 0.560 0.500 0.580 9,296,000 0.5503 14.29%
2001-10-09 0 0.049 0.049 0.050 0.049 0.051 16,680,000 834,080 0.0500 0.490 0.490 0.500 0.490 0.510 1,668,000 0.5000 0.00%
2001-10-08 0 0.049 0.048 0.050 0.048 0.051 20,536,000 1,019,022 0.0496 0.490 0.480 0.500 0.480 0.510 2,053,600 0.4962 -3.92%
2001-10-05 0 0.051 0.050 0.051 0.048 0.051 20,682,000 1,025,164 0.0496 0.510 0.500 0.510 0.480 0.510 2,068,200 0.4957 2.00%
2001-10-04 0 0.050 0.050 0.051 0.049 0.052 36,052,000 1,818,860 0.0505 0.500 0.500 0.510 0.490 0.520 3,605,200 0.5045 2.04%
2001-10-03 0 0.049 0.048 0.050 0.047 0.053 52,184,000 2,631,914 0.0504 0.490 0.480 0.500 0.470 0.530 5,218,400 0.5044 2.08%
2001-09-28 0 0.048 0.048 0.049 0.038 0.050 89,588,000 4,176,854 0.0466 0.480 0.480 0.490 0.380 0.500 8,958,800 0.4662 26.32%
2001-09-27 0 0.038 0.038 0.039 0.038 0.039 2,390,000 92,190 0.0386 0.380 0.380 0.390 0.380 0.390 239,000 0.3857 -2.56%
2001-09-26 0 0.039 0.038 0.039 0.039 0.041 12,512,000 495,668 0.0396 0.390 0.380 0.390 0.390 0.410 1,251,200 0.3962 0.00%
2001-09-25 0 0.039 0.039 0.040 0.039 0.040 10,760,000 423,570 0.0394 0.390 0.390 0.400 0.390 0.400 1,076,000 0.3937 0.00%
2001-09-24 0 0.039 0.038 0.040 0.038 0.042 44,160,000 1,754,740 0.0397 0.390 0.380 0.400 0.380 0.420 4,416,000 0.3974 2.63%
2001-09-21 0 0.038 0.037 0.038 0.037 0.038 15,160,000 568,032 0.0375 0.380 0.370 0.380 0.370 0.380 1,516,000 0.3747 0.00%
2001-09-20 0 0.038 0.037 0.039 0.037 0.044 69,886,000 2,761,606 0.0395 0.380 0.370 0.390 0.370 0.440 6,988,600 0.3952 2.70%
2001-09-19 1 0.037 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2001-09-18 0 0.037 0.035 0.037 0.036 0.037 1,500,000 54,170 0.0361 0.370 0.350 0.370 0.360 0.370 150,000 0.3611 2.78%
2001-09-17 0 0.036 0.036 0.037 0.036 0.040 15,972,000 608,024 0.0381 0.360 0.360 0.370 0.360 0.400 1,597,200 0.3807 2.86%
2001-09-14 0 0.035 0.035 0.036 0.033 0.036 5,214,000 180,542 0.0346 0.350 0.350 0.360 0.330 0.360 521,400 0.3463 0.00%
2001-09-13 0 0.035 0.034 0.035 0.032 0.036 13,228,000 447,092 0.0338 0.350 0.340 0.350 0.320 0.360 1,322,800 0.3380 9.37%
2001-09-12 0 0.032 0.033 0.034 0.028 0.040 20,608,000 651,584 0.0316 0.320 0.330 0.340 0.280 0.400 2,060,800 0.3162 -13.51%
2001-09-11 0 0.037 0.037 0.038 0.036 0.039 2,376,000 88,984 0.0375 0.370 0.370 0.380 0.360 0.390 237,600 0.3745 -2.63%
2001-09-10 0 0.038 0.037 0.038 0.036 0.038 3,850,000 142,690 0.0371 0.380 0.370 0.380 0.360 0.380 385,000 0.3706 -2.56%
2001-09-07 0 0.039 0.038 0.040 0.037 0.040 3,224,000 126,412 0.0392 0.390 0.380 0.400 0.370 0.400 322,400 0.3921 -2.50%
2001-09-06 0 0.040 0.039 0.041 0.036 0.042 59,082,000 2,419,790 0.0410 0.400 0.390 0.410 0.360 0.420 5,908,200 0.4096 8.11%
2001-09-05 0 0.037 0.036 0.037 0.036 0.037 1,650,000 60,850 0.0369 0.370 0.360 0.370 0.360 0.370 165,000 0.3688 -2.63%
2001-09-04 0 0.038 0.038 0.040 0.036 0.038 3,520,000 130,120 0.0370 0.380 0.380 0.400 0.360 0.380 352,000 0.3697 2.70%
2001-09-03 0 0.037 0.037 0.038 0.035 0.038 8,674,000 313,684 0.0362 0.370 0.370 0.380 0.350 0.380 867,400 0.3616 0.00%
2001-08-31 0 0.037 0.036 0.038 0.037 0.040 2,766,000 106,568 0.0385 0.370 0.360 0.380 0.370 0.400 276,600 0.3853 -5.13%
2001-08-30 0 0.039 0.038 0.039 0.037 0.039 2,576,000 97,388 0.0378 0.390 0.380 0.390 0.370 0.390 257,600 0.3781 -2.50%
2001-08-29 0 0.040 0.037 0.040 0.037 0.040 5,310,000 203,380 0.0383 0.400 0.370 0.400 0.370 0.400 531,000 0.3830 5.26%
2001-08-28 0 0.038 0.038 0.039 0.037 0.041 23,110,000 908,910 0.0393 0.380 0.380 0.390 0.370 0.410 2,311,000 0.3933 -7.32%
2001-08-27 0 0.041 0.041 0.042 0.040 0.042 20,252,000 835,234 0.0412 0.410 0.410 0.420 0.400 0.420 2,025,200 0.4124 5.13%
2001-08-24 0 0.039 0.038 0.039 0.038 0.040 33,842,000 1,345,780 0.0398 0.390 0.380 0.390 0.380 0.400 3,384,200 0.3977 5.41%
2001-08-23 0 0.037 0.036 0.037 0.035 0.037 6,990,000 252,440 0.0361 0.370 0.360 0.370 0.350 0.370 699,000 0.3611 5.71%
2001-08-22 0 0.035 0.035 0.037 0.034 0.035 7,638,000 265,332 0.0347 0.350 0.350 0.370 0.340 0.350 763,800 0.3474 -2.78%
2001-08-21 0 0.036 0.036 0.037 0.036 0.039 12,390,000 459,080 0.0371 0.360 0.360 0.370 0.360 0.390 1,239,000 0.3705 -2.70%
2001-08-20 0 0.037 0.036 0.037 0.036 0.039 21,584,000 806,596 0.0374 0.370 0.360 0.370 0.360 0.390 2,158,400 0.3737 -7.50%
2001-08-17 0 0.040 0.039 0.040 0.039 0.042 19,680,000 782,450 0.0398 0.400 0.390 0.400 0.390 0.420 1,968,000 0.3976 0.00%
2001-08-16 0 0.040 0.039 0.040 0.038 0.044 310,332,000 12,522,202 0.0404 0.400 0.390 0.400 0.380 0.440 31,033,200 0.4035 0.00%
2001-08-15 0 0.040 0.039 0.040 0.039 0.053 80,188,000 3,285,820 0.0410 0.400 0.390 0.400 0.390 0.530 8,018,800 0.4098 -24.53%
2001-08-14 0 0.053 0.053 0.054 0.053 0.054 3,100,000 164,600 0.0531 0.530 0.530 0.540 0.530 0.540 310,000 0.5310 -1.85%
2001-08-13 0 0.054 0.053 0.055 0.052 0.054 1,948,000 102,344 0.0525 0.540 0.530 0.550 0.520 0.540 194,800 0.5254 0.00%
2001-08-10 0 0.054 0.054 0.055 0.053 0.055 8,556,000 459,568 0.0537 0.540 0.540 0.550 0.530 0.550 855,600 0.5371 1.89%
2001-08-09 0 0.053 0.053 0.055 0.051 0.055 2,154,000 115,182 0.0535 0.530 0.530 0.550 0.510 0.550 215,400 0.5347 -5.36%
2001-08-08 0 0.056 0.055 0.057 0.053 0.057 2,786,000 151,934 0.0545 0.560 0.550 0.570 0.530 0.570 278,600 0.5453 3.70%
2001-08-07 0 0.054 0.054 0.057 0.053 0.056 5,700,000 310,010 0.0544 0.540 0.540 0.570 0.530 0.560 570,000 0.5439 -8.47%
2001-08-06 0 0.059 0.056 0.059 0.054 0.060 908,000 51,580 0.0568 0.590 0.560 0.590 0.540 0.600 90,800 0.5681 -1.67%
2001-08-03 0 0.060 0.057 0.060 0.057 0.063 4,106,000 239,484 0.0583 0.600 0.570 0.600 0.570 0.630 410,600 0.5833 1.69%
2001-08-02 0 0.059 0.059 0.060 0.059 0.065 12,260,000 741,110 0.0604 0.590 0.590 0.600 0.590 0.650 1,226,000 0.6045 -6.35%
2001-08-01 0 0.063 0.064 0.065 0.062 0.065 26,108,000 1,661,954 0.0637 0.630 0.640 0.650 0.620 0.650 2,610,800 0.6366 5.00%
2001-07-31 0 0.060 0.058 0.060 0.056 0.060 5,610,000 327,972 0.0585 0.600 0.580 0.600 0.560 0.600 561,000 0.5846 3.45%
2001-07-30 0 0.058 0.058 0.061 0.058 0.061 5,796,000 344,652 0.0595 0.580 0.580 0.610 0.580 0.610 579,600 0.5946 -4.92%
2001-07-27 0 0.061 0.061 0.062 0.058 0.065 26,594,000 1,643,914 0.0618 0.610 0.610 0.620 0.580 0.650 2,659,400 0.6182 8.93%
2001-07-26 0 0.056 0.055 0.056 0.051 0.057 6,862,000 382,150 0.0557 0.560 0.550 0.560 0.510 0.570 686,200 0.5569 5.66%
2001-07-24 0 0.053 0.053 0.056 0.053 0.056 8,122,000 441,210 0.0543 0.530 0.530 0.560 0.530 0.560 812,200 0.5432 -3.64%
2001-07-23 0 0.055 0.055 0.057 0.055 0.059 6,946,000 396,670 0.0571 0.550 0.550 0.570 0.550 0.590 694,600 0.5711 -3.51%
2001-07-20 0 0.057 0.057 0.058 0.050 0.057 9,024,000 498,016 0.0552 0.570 0.570 0.580 0.500 0.570 902,400 0.5519 14.00%
2001-07-19 0 0.050 0.049 0.050 0.048 0.050 14,352,000 710,178 0.0495 0.500 0.490 0.500 0.480 0.500 1,435,200 0.4948 -3.85%
2001-07-18 0 0.052 0.052 0.053 0.050 0.055 17,600,500 929,433 0.0528 0.520 0.520 0.530 0.500 0.550 1,760,050 0.5281 4.00%
2001-07-17 0 0.050 0.050 0.052 0.050 0.058 254,162,000 13,249,780 0.0521 0.500 0.500 0.520 0.500 0.580 25,416,200 0.5213 -13.79%
2001-07-16 0 0.058 0.057 0.058 0.058 0.061 20,030,000 1,179,082 0.0589 0.580 0.570 0.580 0.580 0.610 2,003,000 0.5887 -3.33%
2001-07-13 0 0.060 0.059 0.060 0.059 0.063 24,696,000 1,501,094 0.0608 0.600 0.590 0.600 0.590 0.630 2,469,600 0.6078 0.00%
2001-07-12 0 0.060 0.060 0.061 0.058 0.065 75,812,000 4,708,726 0.0621 0.600 0.600 0.610 0.580 0.650 7,581,200 0.6211 0.00%
2001-07-11 0 0.060 0.059 0.060 0.058 0.070 94,950,000 6,018,978 0.0634 0.600 0.590 0.600 0.580 0.700 9,495,000 0.6339 -11.76%
2001-07-10 0 0.068 0.067 0.070 0.067 0.083 53,500,000 3,921,340 0.0733 0.680 0.670 0.700 0.670 0.830 5,350,000 0.7330 -13.92%
2001-07-09 0 0.079 0.080 0.083 0.079 0.090 27,858,000 2,367,922 0.0850 0.790 0.800 0.830 0.790 0.900 2,785,800 0.8500 -14.13%
2001-07-05 0 0.092 0.091 0.093 0.090 0.094 20,542,000 1,868,390 0.0910 0.920 0.910 0.930 0.900 0.940 2,054,200 0.9095 -1.08%
2001-07-04 0 0.093 0.091 0.092 0.092 0.099 18,862,000 1,774,920 0.0941 0.930 0.910 0.920 0.920 0.990 1,886,200 0.9410 -6.06%
2001-07-03 0 0.099 0.099 0.100 0.098 0.101 6,842,000 682,568 0.0998 0.990 0.990 1.000 0.980 1.010 684,200 0.9976 -1.00%
2001-06-29 0 0.100 0.099 0.100 0.099 0.104 16,100,000 1,620,210 0.1006 1.000 0.990 1.000 0.990 1.040 1,610,000 1.0063 -0.99%
2001-06-28 0 0.101 0.101 0.102 0.101 0.105 8,522,000 881,596 0.1034 1.010 1.010 1.020 1.010 1.050 852,200 1.0345 -2.88%
2001-06-27 0 0.104 0.104 0.106 0.104 0.106 5,270,000 550,950 0.1045 1.040 1.040 1.060 1.040 1.060 527,000 1.0454 -0.95%
2001-06-26 0 0.105 0.105 0.106 0.103 0.108 2,732,000 289,086 0.1058 1.050 1.050 1.060 1.030 1.080 273,200 1.0581 -0.94%
2001-06-22 0 0.106 0.105 0.106 0.105 0.106 7,758,000 818,210 0.1055 1.060 1.050 1.060 1.050 1.060 775,800 1.0547 1.92%
2001-06-21 0 0.104 0.104 0.105 0.104 0.106 10,386,000 1,087,594 0.1047 1.040 1.040 1.050 1.040 1.060 1,038,600 1.0472 1.96%
2001-06-20 0 0.102 0.102 0.103 0.101 0.105 4,546,000 465,822 0.1025 1.020 1.020 1.030 1.010 1.050 454,600 1.0247 -0.97%
2001-06-19 0 0.103 0.101 0.103 0.100 0.105 5,726,000 579,326 0.1012 1.030 1.010 1.030 1.000 1.050 572,600 1.0117 1.98%
2001-06-18 0 0.101 0.101 0.103 0.101 0.107 8,002,000 824,946 0.1031 1.010 1.010 1.030 1.010 1.070 800,200 1.0309 0.00%
2001-06-15 0 0.101 0.101 0.102 0.097 0.104 12,928,000 1,302,338 0.1007 1.010 1.010 1.020 0.970 1.040 1,292,800 1.0074 -2.88%
2001-06-14 0 0.104 0.104 0.106 0.103 0.108 13,244,000 1,401,686 0.1058 1.040 1.040 1.060 1.030 1.080 1,324,400 1.0584 -0.95%
2001-06-13 0 0.105 0.105 0.106 0.101 0.110 17,252,000 1,819,312 0.1055 1.050 1.050 1.060 1.010 1.100 1,725,200 1.0546 -3.67%
2001-06-12 0 0.109 0.109 0.111 0.106 0.115 34,480,000 3,815,948 0.1107 1.090 1.090 1.110 1.060 1.150 3,448,000 1.1067 -6.84%
2001-06-11 0 0.117 0.117 0.118 0.116 0.122 10,534,000 1,252,288 0.1189 1.170 1.170 1.180 1.160 1.220 1,053,400 1.1888 -0.85%
2001-06-08 0 0.118 0.117 0.119 0.115 0.121 9,922,000 1,176,270 0.1186 1.180 1.170 1.190 1.150 1.210 992,200 1.1855 0.85%
2001-06-07 0 0.117 0.117 0.119 0.115 0.120 12,328,000 1,445,390 0.1172 1.170 1.170 1.190 1.150 1.200 1,232,800 1.1724 -2.50%
2001-06-06 0 0.120 0.120 0.121 0.112 0.126 24,200,000 2,930,654 0.1211 1.200 1.200 1.210 1.120 1.260 2,420,000 1.2110 4.35%
2001-06-05 0 0.115 0.115 0.117 0.115 0.117 13,184,000 1,523,470 0.1156 1.150 1.150 1.170 1.150 1.170 1,318,400 1.1555 -0.86%
2001-06-04 0 0.116 0.116 0.117 0.115 0.118 10,400,000 1,210,770 0.1164 1.160 1.160 1.170 1.150 1.180 1,040,000 1.1642 0.87%
2001-06-01 0 0.115 0.115 0.116 0.112 0.117 10,516,000 1,207,034 0.1148 1.150 1.150 1.160 1.120 1.170 1,051,600 1.1478 1.77%
2001-05-31 0 0.113 0.114 0.115 0.110 0.120 16,150,000 1,882,530 0.1166 1.130 1.140 1.150 1.100 1.200 1,615,000 1.1657 0.00%
2001-05-30 0 0.113 0.112 0.113 0.110 0.118 20,790,000 2,359,754 0.1135 1.130 1.120 1.130 1.100 1.180 2,079,000 1.1350 -4.24%
2001-05-29 0 0.118 0.118 0.119 0.110 0.127 47,236,000 5,458,258 0.1156 1.180 1.180 1.190 1.100 1.270 4,723,600 1.1555 -7.09%
2001-05-28 0 0.127 0.126 0.127 0.124 0.131 25,522,000 3,233,650 0.1267 1.270 1.260 1.270 1.240 1.310 2,552,200 1.2670 -3.79%
2001-05-25 0 0.132 0.131 0.132 0.129 0.136 29,686,000 3,936,684 0.1326 1.320 1.310 1.320 1.290 1.360 2,968,600 1.3261 -0.75%
2001-05-24 0 0.133 0.132 0.133 0.126 0.134 31,638,000 4,108,720 0.1299 1.330 1.320 1.330 1.260 1.340 3,163,800 1.2987 5.56%
2001-05-23 0 0.126 0.126 0.127 0.125 0.133 25,812,000 3,346,848 0.1297 1.260 1.260 1.270 1.250 1.330 2,581,200 1.2966 -0.79%
2001-05-22 0 0.127 0.127 0.128 0.124 0.131 51,240,000 6,523,322 0.1273 1.270 1.270 1.280 1.240 1.310 5,124,000 1.2731 4.10%
2001-05-21 0 0.122 0.121 0.122 0.118 0.133 58,584,000 7,218,706 0.1232 1.220 1.210 1.220 1.180 1.330 5,858,400 1.2322 -2.40%
2001-05-18 0 0.125 0.125 0.126 0.106 0.128 96,720,000 11,606,396 0.1200 1.250 1.250 1.260 1.060 1.280 9,672,000 1.2000 17.92%
2001-05-17 0 0.106 0.105 0.106 0.104 0.111 30,328,000 3,244,290 0.1070 1.060 1.050 1.060 1.040 1.110 3,032,800 1.0697 3.92%
2001-05-16 0 0.102 0.101 0.103 0.101 0.108 42,186,000 4,388,550 0.1040 1.020 1.010 1.030 1.010 1.080 4,218,600 1.0403 -2.86%
2001-05-15 0 0.105 0.105 0.106 0.103 0.112 30,840,000 3,302,378 0.1071 1.050 1.050 1.060 1.030 1.120 3,084,000 1.0708 -1.87%
2001-05-14 0 0.107 0.107 0.108 0.090 0.107 74,938,000 7,400,062 0.0987 1.070 1.070 1.080 0.900 1.070 7,493,800 0.9875 5.94%
2001-05-11 0 0.101 0.100 0.101 0.100 0.124 128,826,000 14,605,980 0.1134 1.010 1.000 1.010 1.000 1.240 12,882,600 1.1338 -12.93%
2001-05-10 0 0.116 0.115 0.116 0.115 0.142 87,618,418 10,999,538 0.1255 1.160 1.150 1.160 1.150 1.420 8,761,842 1.2554 -15.94%
2001-05-09 0 0.138 0.138 0.139 0.138 0.150 34,170,000 4,875,572 0.1427 1.380 1.380 1.390 1.380 1.500 3,417,000 1.4269 -8.00%
2001-05-08 0 0.150 0.149 0.150 0.149 0.152 12,374,000 1,856,750 0.1501 1.500 1.490 1.500 1.490 1.520 1,237,400 1.5005 0.67%
2001-05-07 0 0.149 0.148 0.149 0.148 0.153 42,672,000 6,438,992 0.1509 1.490 1.480 1.490 1.480 1.530 4,267,200 1.5090 -1.97%
2001-05-04 0 0.152 0.152 0.153 0.147 0.157 33,208,000 5,068,976 0.1526 1.520 1.520 1.530 1.470 1.570 3,320,800 1.5264 2.01%
2001-05-03 0 0.149 0.149 0.150 0.148 0.158 65,952,000 10,044,328 0.1523 1.490 1.490 1.500 1.480 1.580 6,595,200 1.5230 -5.70%
2001-05-02 0 0.158 0.156 0.158 0.156 0.162 23,362,000 3,688,378 0.1579 1.580 1.560 1.580 1.560 1.620 2,336,200 1.5788 0.64%
2001-04-27 0 0.157 0.157 0.158 0.152 0.158 50,518,000 7,874,664 0.1559 1.570 1.570 1.580 1.520 1.580 5,051,800 1.5588 2.61%
2001-04-26 0 0.153 0.150 0.153 0.148 0.156 110,398,000 16,835,720 0.1525 1.530 1.500 1.530 1.480 1.560 11,039,800 1.5250 3.38%
2001-04-25 0 0.148 0.149 0.150 0.147 0.156 52,252,000 7,927,456 0.1517 1.480 1.490 1.500 1.470 1.560 5,225,200 1.5172 -2.63%
2001-04-24 0 0.152 0.152 0.153 0.150 0.159 28,380,000 4,359,932 0.1536 1.520 1.520 1.530 1.500 1.590 2,838,000 1.5363 -1.94%
2001-04-23 0 0.155 0.155 0.158 0.155 0.167 81,512,000 12,921,570 0.1585 1.550 1.550 1.580 1.550 1.670 8,151,200 1.5852 -2.52%
2001-04-20 0 0.159 0.159 0.160 0.151 0.171 126,022,000 20,610,682 0.1635 1.590 1.590 1.600 1.510 1.710 12,602,200 1.6355 7.43%
2001-04-19 0 0.148 0.148 0.151 0.145 0.162 51,243,000 7,928,866 0.1547 1.480 1.480 1.510 1.450 1.620 5,124,300 1.5473 2.07%
2001-04-18 0 0.145 0.145 0.147 0.143 0.170 47,092,000 7,122,390 0.1512 1.450 1.450 1.470 1.430 1.700 4,709,200 1.5124 -12.12%
2001-04-17 0 0.165 0.165 0.166 0.161 0.194 41,638,000 7,446,330 0.1788 1.650 1.650 1.660 1.610 1.940 4,163,800 1.7883 -14.06%
2001-04-12 0 0.192 0.192 0.194 0.190 0.234 289,170,000 59,918,940 0.2072 1.920 1.920 1.940 1.900 2.340 28,917,000 2.0721 -15.42%
2001-04-11 1 0.227 - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2001-04-10 0 0.227 0.225 0.226 0.224 0.249 109,956,000 25,431,380 0.2313 2.270 2.250 2.260 2.240 2.490 10,995,600 2.3129 3.18%
2001-04-09 0 0.220 0.219 - 0.201 0.224 74,452,000 15,851,274 0.2129 2.200 2.190 - 2.010 2.240 7,445,200 2.1291 10.00%
2001-04-06 0 0.200 0.198 0.200 0.170 0.200 56,564,000 10,628,920 0.1879 2.000 1.980 2.000 1.700 2.000 5,656,400 1.8791 32.45%
2001-04-04 1 0.151 - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2001-04-03 1 0.151 - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2001-04-02 1 0.151 - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2001-03-30 1 0.151 - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2001-03-29 1 0.151 - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2001-03-28 1 0.151 - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2001-03-27 1 0.151 - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2001-03-26 1 0.151 - - - - 0 0 - 1.510 - - - - 0 - 0.00%
2001-03-23 0 0.151 0.147 0.151 0.146 0.168 17,176,000 2,583,878 0.1504 1.510 1.470 1.510 1.460 1.680 1,717,600 1.5044 -9.04%
2001-03-22 0 0.166 0.165 0.173 0.160 0.190 6,890,000 1,217,684 0.1767 1.660 1.650 1.730 1.600 1.900 689,000 1.7673 3.75%
2001-03-21 0 0.160 0.158 0.165 0.135 0.165 3,026,000 449,618 0.1486 1.600 1.580 1.650 1.350 1.650 302,600 1.4858 14.29%
2001-03-20 0 0.140 0.139 0.148 0.135 0.154 3,996,000 556,882 0.1394 1.400 1.390 1.480 1.350 1.540 399,600 1.3936 -12.50%
2001-03-19 0 0.160 0.160 0.168 0.160 0.193 2,828,000 478,556 0.1692 1.600 1.600 1.680 1.600 1.930 282,800 1.6922 -17.95%
2001-03-16 0 0.195 0.193 0.198 0.193 0.220 2,934,000 603,782 0.2058 1.950 1.930 1.980 1.930 2.200 293,400 2.0579 -9.30%
2001-03-15 0 0.215 0.215 0.217 0.210 0.222 3,342,000 716,490 0.2144 2.150 2.150 2.170 2.100 2.220 334,200 2.1439 -6.52%
2001-03-14 0 0.230 0.229 0.238 0.230 0.243 4,104,000 967,948 0.2359 2.300 2.290 2.380 2.300 2.430 410,400 2.3585 -2.95%
2001-03-13 0 0.237 0.233 0.238 0.232 0.237 2,028,000 473,786 0.2336 2.370 2.330 2.380 2.320 2.370 202,800 2.3362 -1.25%
2001-03-12 0 0.240 0.240 0.245 0.235 0.246 4,554,000 1,093,940 0.2402 2.400 2.400 2.450 2.350 2.460 455,400 2.4022 -0.83%
2001-03-09 0 0.242 0.240 0.243 0.235 0.270 7,805,000 1,940,646 0.2486 2.420 2.400 2.430 2.350 2.700 780,500 2.4864 -6.92%
2001-03-08 0 0.260 0.260 0.265 0.249 0.310 27,663,500 7,481,390 0.2704 2.600 2.600 2.650 2.490 3.100 2,766,350 2.7044 4.00%
2001-03-07 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-03-06 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-03-05 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-03-02 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-03-01 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-28 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-27 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-26 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-23 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-22 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-21 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-20 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-19 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-16 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-15 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-14 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-13 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-12 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-09 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-08 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-07 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-06 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-05 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-02 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-02-01 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-01-31 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-01-30 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-01-29 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-01-23 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-01-22 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-01-19 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-01-18 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-01-17 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-01-16 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-01-15 1 0.250 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2001-01-12 0 0.250 0.255 0.260 0.246 0.310 7,748,000 2,124,590 0.2742 2.500 2.550 2.600 2.460 3.100 774,800 2.7421 -19.35%
2001-01-11 0 0.310 - 0.315 0.300 0.335 2,100,000 669,650 0.3189 3.100 - 3.150 3.000 3.350 210,000 3.1888 -7.46%
2001-01-10 0 0.335 0.330 0.340 0.330 0.345 1,648,000 556,830 0.3379 3.350 3.300 3.400 3.300 3.450 164,800 3.3788 0.00%
2001-01-09 0 0.335 0.335 0.340 0.330 0.345 2,322,000 787,530 0.3392 3.350 3.350 3.400 3.300 3.450 232,200 3.3916 -1.47%
2001-01-08 0 0.340 0.335 0.340 0.335 0.345 2,230,000 760,850 0.3412 3.400 3.350 3.400 3.350 3.450 223,000 3.4119 -2.86%
2001-01-05 0 0.350 0.345 0.355 0.350 0.360 1,720,000 606,650 0.3527 3.500 3.450 3.550 3.500 3.600 172,000 3.5270 -4.11%
2001-01-04 0 0.365 0.360 0.365 0.355 0.370 3,444,000 1,241,500 0.3605 3.650 3.600 3.650 3.550 3.700 344,400 3.6048 4.29%
2001-01-03 0 0.350 0.345 0.350 0.345 0.350 1,064,000 367,700 0.3456 3.500 3.450 3.500 3.450 3.500 106,400 3.4558 -2.78%
2001-01-02 0 0.360 0.355 0.360 0.350 0.360 1,092,000 387,270 0.3546 3.600 3.550 3.600 3.500 3.600 109,200 3.5464 0.00%
2000-12-29 0 0.360 0.360 0.365 0.350 0.365 1,770,000 631,800 0.3569 3.600 3.600 3.650 3.500 3.650 177,000 3.5695 1.41%
2000-12-28 0 0.355 0.350 0.355 0.350 0.360 1,592,000 561,050 0.3524 3.550 3.500 3.550 3.500 3.600 159,200 3.5242 0.00%
2000-12-27 0 0.355 0.350 0.355 0.355 0.370 1,460,000 531,910 0.3643 3.550 3.500 3.550 3.550 3.700 146,000 3.6432 -2.74%
2000-12-22 0 0.365 0.360 0.365 0.355 0.380 3,118,000 1,148,190 0.3682 3.650 3.600 3.650 3.550 3.800 311,800 3.6825 4.29%
2000-12-21 0 0.350 0.350 0.355 0.350 0.365 2,658,000 938,470 0.3531 3.500 3.500 3.550 3.500 3.650 265,800 3.5307 -2.78%
2000-12-20 0 0.360 0.360 0.365 0.355 0.370 3,552,000 1,280,090 0.3604 3.600 3.600 3.650 3.550 3.700 355,200 3.6039 -4.00%
2000-12-19 0 0.375 0.370 0.380 0.370 0.405 8,094,000 3,123,490 0.3859 3.750 3.700 3.800 3.700 4.050 809,400 3.8590 -6.25%
2000-12-18 0 0.400 0.390 0.400 0.370 0.415 7,346,000 2,938,470 0.4000 4.000 3.900 4.000 3.700 4.150 734,600 4.0001 1.27%
2000-12-15 0 0.395 0.395 0.400 0.380 0.450 37,892,000 15,917,230 0.4201 3.950 3.950 4.000 3.800 4.500 3,789,200 4.2007 -2.47%
2000-12-14 0 0.405 0.400 0.405 0.350 0.415 13,779,000 5,405,630 0.3923 4.050 4.000 4.050 3.500 4.150 1,377,900 3.9231 15.71%
2000-12-13 0 0.350 0.355 0.360 0.350 0.360 1,896,000 668,700 0.3527 3.500 3.550 3.600 3.500 3.600 189,600 3.5269 0.00%
2000-12-12 0 0.350 0.350 0.360 0.350 0.360 3,209,000 1,141,590 0.3557 3.500 3.500 3.600 3.500 3.600 320,900 3.5575 -2.78%
2000-12-11 0 0.360 0.360 0.365 0.355 0.380 2,788,000 1,022,180 0.3666 3.600 3.600 3.650 3.550 3.800 278,800 3.6664 -2.70%
2000-12-08 0 0.370 0.365 0.370 0.360 0.370 2,758,000 1,011,370 0.3667 3.700 3.650 3.700 3.600 3.700 275,800 3.6670 1.37%
2000-12-07 0 0.365 0.360 0.370 0.355 0.380 6,058,000 2,206,990 0.3643 3.650 3.600 3.700 3.550 3.800 605,800 3.6431 -6.41%
2000-12-06 0 0.390 0.385 0.390 0.360 0.390 8,428,000 3,198,760 0.3795 3.900 3.850 3.900 3.600 3.900 842,800 3.7954 11.43%
2000-12-05 0 0.350 0.340 0.345 0.335 0.350 2,710,000 933,740 0.3446 3.500 3.400 3.450 3.350 3.500 271,000 3.4455 1.45%
2000-12-04 0 0.345 0.335 0.345 0.335 0.365 974,000 334,820 0.3438 3.450 3.350 3.450 3.350 3.650 97,400 3.4376 0.00%
2000-12-01 0 0.345 0.340 0.345 0.325 0.350 4,134,000 1,405,220 0.3399 3.450 3.400 3.450 3.250 3.500 413,400 3.3992 7.81%
2000-11-30 0 0.320 0.320 0.325 0.315 0.350 3,080,000 1,020,860 0.3314 3.200 3.200 3.250 3.150 3.500 308,000 3.3145 -11.11%
2000-11-29 0 0.360 0.345 0.360 0.350 0.365 1,164,000 411,700 0.3537 3.600 3.450 3.600 3.500 3.650 116,400 3.5369 -1.37%
2000-11-28 0 0.365 0.360 0.365 0.360 0.370 1,256,000 454,370 0.3618 3.650 3.600 3.650 3.600 3.700 125,600 3.6176 -1.35%
2000-11-27 0 0.370 0.365 0.370 0.355 0.370 966,000 350,180 0.3625 3.700 3.650 3.700 3.550 3.700 96,600 3.6251 1.37%
2000-11-24 0 0.365 0.355 0.365 0.355 0.370 696,000 251,370 0.3612 3.650 3.550 3.650 3.550 3.700 69,600 3.6116 1.39%
2000-11-23 0 0.360 0.355 0.360 0.350 0.360 798,000 283,920 0.3558 3.600 3.550 3.600 3.500 3.600 79,800 3.5579 0.00%
2000-11-22 0 0.360 0.355 0.365 0.360 0.375 1,180,000 428,390 0.3630 3.600 3.550 3.650 3.600 3.750 118,000 3.6304 -4.00%
2000-11-21 0 0.375 0.370 0.375 0.355 0.380 3,830,000 1,401,500 0.3659 3.750 3.700 3.750 3.550 3.800 383,000 3.6593 2.74%
2000-11-20 0 0.365 0.360 0.365 0.360 0.375 1,800,000 660,100 0.3667 3.650 3.600 3.650 3.600 3.750 180,000 3.6672 -2.67%
2000-11-17 0 0.375 0.365 0.375 0.365 0.375 3,546,000 1,313,880 0.3705 3.750 3.650 3.750 3.650 3.750 354,600 3.7052 0.00%
2000-11-16 0 0.375 0.370 0.380 0.375 0.380 2,764,000 1,039,400 0.3760 3.750 3.700 3.800 3.750 3.800 276,400 3.7605 0.00%
2000-11-15 0 0.375 0.375 0.385 0.375 0.395 5,308,000 2,031,550 0.3827 3.750 3.750 3.850 3.750 3.950 530,800 3.8273 -2.60%
2000-11-14 0 0.385 0.380 0.385 0.370 0.385 6,442,000 2,431,010 0.3774 3.850 3.800 3.850 3.700 3.850 644,200 3.7737 2.67%
2000-11-13 0 0.375 0.365 0.370 0.365 0.390 14,340,000 5,367,850 0.3743 3.750 3.650 3.700 3.650 3.900 1,434,000 3.7433 -6.25%
2000-11-10 0 0.400 0.395 0.400 0.395 0.440 28,280,000 11,637,350 0.4115 4.000 3.950 4.000 3.950 4.400 2,828,000 4.1150 -6.98%
2000-11-09 0 0.430 0.430 0.435 0.425 0.465 30,382,000 13,501,560 0.4444 4.300 4.300 4.350 4.250 4.650 3,038,200 4.4439 -5.49%
2000-11-08 0 0.455 0.455 0.460 0.425 0.475 54,280,000 24,394,720 0.4494 4.550 4.550 4.600 4.250 4.750 5,428,000 4.4942 8.33%
2000-11-07 0 0.420 0.415 0.420 0.385 0.425 22,062,600 8,997,092 0.4078 4.200 4.150 4.200 3.850 4.250 2,206,260 4.0780 9.09%
2000-11-06 0 0.385 0.380 0.385 0.380 0.395 7,284,000 2,832,910 0.3889 3.850 3.800 3.850 3.800 3.950 728,400 3.8892 -1.28%
2000-11-03 0 0.390 0.390 0.395 0.385 0.395 6,838,000 2,667,180 0.3901 3.900 3.900 3.950 3.850 3.950 683,800 3.9005 0.00%
2000-11-02 0 0.390 0.385 0.390 0.380 0.405 10,430,360 4,114,083 0.3944 3.900 3.850 3.900 3.800 4.050 1,043,036 3.9443 -1.79%
2000-11-01 0 0.420 0.420 0.425 0.400 0.425 10,016,000 4,171,380 0.4165 3.971 3.971 4.018 3.782 4.018 1,059,360 3.9376 7.69%
2000-10-31 0 0.390 0.390 0.395 0.375 0.405 4,250,000 1,662,390 0.3912 3.687 3.687 3.735 3.546 3.829 449,509 3.6982 4.00%
2000-10-30 0 0.375 0.370 0.375 0.370 0.380 600,800 225,200 0.3748 3.546 3.498 3.546 3.498 3.593 63,545 3.5440 1.35%
2000-10-27 0 0.370 0.370 0.375 0.365 0.380 3,624,000 1,348,120 0.3720 3.498 3.498 3.546 3.451 3.593 383,299 3.5172 -1.33%
2000-10-26 0 0.375 0.370 0.380 0.370 0.380 3,872,000 1,465,490 0.3785 3.546 3.498 3.593 3.498 3.593 409,529 3.5785 0.00%
2000-10-25 0 0.375 0.375 0.385 0.375 0.395 2,682,000 1,022,430 0.3812 3.546 3.546 3.640 3.546 3.735 283,667 3.6043 -2.60%
2000-10-24 0 0.385 0.385 0.390 0.385 0.405 1,090,000 430,300 0.3948 3.640 3.640 3.687 3.640 3.829 115,286 3.7325 -4.94%
2000-10-23 0 0.405 0.400 0.405 0.380 0.410 6,464,000 2,524,950 0.3906 3.829 3.782 3.829 3.593 3.876 683,677 3.6932 3.85%
2000-10-20 0 0.390 0.390 0.395 0.390 0.410 3,128,000 1,239,490 0.3963 3.687 3.687 3.735 3.687 3.876 330,839 3.7465 4.00%
2000-10-19 0 0.375 0.375 0.380 0.370 0.380 2,000,000 756,630 0.3783 3.546 3.546 3.593 3.498 3.593 211,534 3.5769 -5.06%
2000-10-18 0 0.395 0.390 0.400 0.385 0.430 8,502,000 3,431,810 0.4036 3.735 3.687 3.782 3.640 4.066 899,229 3.8164 -1.25%
2000-10-17 0 0.400 0.390 0.410 0.365 0.410 6,408,000 2,548,620 0.3977 3.782 3.687 3.876 3.451 3.876 677,754 3.7604 0.00%
2000-10-16 0 0.400 0.395 0.400 0.395 0.420 3,416,000 1,407,490 0.4120 3.782 3.735 3.782 3.735 3.971 361,299 3.8956 0.00%
2000-10-13 0 0.400 0.395 0.405 0.395 0.420 7,522,000 3,023,300 0.4019 3.782 3.735 3.829 3.735 3.971 795,578 3.8001 -10.11%
2000-10-12 0 0.445 0.445 0.450 0.440 0.470 2,350,000 1,058,810 0.4506 4.207 4.207 4.255 4.160 4.444 248,552 4.2599 -6.32%
2000-10-11 0 0.475 0.475 0.480 0.465 0.480 2,532,500 1,196,790 0.4726 4.491 4.491 4.538 4.396 4.538 267,854 4.4681 -4.04%
2000-10-10 0 0.495 0.480 0.500 0.480 0.500 2,460,000 1,212,570 0.4929 4.680 4.538 4.727 4.538 4.727 260,186 4.6604 -1.00%
2000-10-09 0 0.500 0.495 0.500 0.480 0.500 3,292,000 1,617,250 0.4913 4.727 4.680 4.727 4.538 4.727 348,184 4.6448 0.00%
2000-10-05 0 0.500 0.500 0.510 0.500 0.520 1,198,000 606,100 0.5059 4.727 4.727 4.822 4.727 4.916 126,709 4.7834 -3.85%
2000-10-04 0 0.520 0.500 0.520 0.485 0.520 2,894,000 1,469,960 0.5079 4.916 4.727 4.916 4.586 4.916 306,089 4.8024 -1.89%
2000-10-03 0 0.530 0.520 0.530 0.520 0.540 3,080,000 1,648,720 0.5353 5.011 4.916 5.011 4.916 5.106 325,762 5.0611 -1.85%
2000-09-29 0 0.540 0.530 0.540 0.530 0.560 5,164,000 2,825,560 0.5472 5.106 5.011 5.106 5.011 5.295 546,180 5.1733 0.00%
2000-09-28 0 0.540 0.530 0.540 0.520 0.540 6,126,000 3,254,240 0.5312 5.106 5.011 5.106 4.916 5.106 647,927 5.0225 5.88%
2000-09-27 0 0.510 0.510 0.520 0.500 0.530 9,694,000 4,967,380 0.5124 4.822 4.822 4.916 4.727 5.011 1,025,303 4.8448 -5.56%
2000-09-26 0 0.540 0.530 0.540 0.520 0.540 3,716,000 1,982,380 0.5335 5.106 5.011 5.106 4.916 5.106 393,029 5.0438 0.00%
2000-09-25 0 0.540 0.540 0.550 0.530 0.560 3,622,000 1,964,760 0.5425 5.106 5.106 5.200 5.011 5.295 383,087 5.1288 3.85%
2000-09-22 0 0.520 0.510 0.520 0.520 0.570 2,542,000 1,356,780 0.5337 4.916 4.822 4.916 4.916 5.389 268,859 5.0464 -8.77%
2000-09-21 0 0.570 0.560 0.570 0.560 0.600 3,580,000 2,038,860 0.5695 5.389 5.295 5.389 5.295 5.673 378,645 5.3846 -8.06%
2000-09-20 0 0.620 0.610 0.620 0.560 0.620 6,934,300 4,073,350 0.5874 5.862 5.767 5.862 5.295 5.862 733,419 5.5539 6.90%
2000-09-19 0 0.580 0.570 0.580 0.550 0.580 3,504,000 1,989,300 0.5677 5.484 5.389 5.484 5.200 5.484 370,607 5.3677 -1.69%
2000-09-18 0 0.590 0.560 0.600 0.570 0.610 7,254,000 4,224,940 0.5824 5.578 5.295 5.673 5.389 5.767 767,232 5.5067 -7.81%
2000-09-15 0 0.640 0.630 0.640 0.620 0.660 8,308,000 5,352,560 0.6443 6.051 5.956 6.051 5.862 6.240 878,711 6.0914 1.59%
2000-09-14 0 0.630 0.620 0.630 0.620 0.660 4,176,000 2,647,280 0.6339 5.956 5.862 5.956 5.862 6.240 441,682 5.9936 -5.97%
2000-09-12 0 0.670 0.660 0.670 0.650 0.680 4,668,000 3,115,100 0.6673 6.335 6.240 6.335 6.146 6.429 493,719 6.3095 -2.90%
2000-09-11 0 0.690 0.690 0.700 0.670 0.710 5,574,000 3,809,720 0.6835 6.524 6.524 6.618 6.335 6.713 589,544 6.4621 -1.43%
2000-09-08 0 0.700 0.690 0.700 0.680 0.730 9,416,000 6,688,720 0.7104 6.618 6.524 6.618 6.429 6.902 995,900 6.7163 -2.78%
2000-09-07 0 0.720 0.720 0.730 0.710 0.750 52,350,000 38,410,760 0.7337 6.807 6.807 6.902 6.713 7.091 5,536,892 6.9372 0.00%
2000-09-06 0 0.720 0.700 0.720 0.680 0.720 17,458,000 12,288,140 0.7039 6.807 6.618 6.807 6.429 6.807 1,846,477 6.6549 4.35%
2000-09-05 0 0.690 0.680 0.690 0.680 0.690 1,724,000 1,183,040 0.6862 6.524 6.429 6.524 6.429 6.524 182,342 6.4880 0.00%
2000-09-04 0 0.690 0.670 0.690 0.670 0.690 1,254,000 853,300 0.6805 6.524 6.335 6.524 6.335 6.524 132,632 6.4336 1.47%
2000-09-01 0 0.680 0.680 0.690 0.680 0.710 1,604,000 1,100,800 0.6863 6.429 6.429 6.524 6.429 6.713 169,650 6.4887 -2.86%
2000-08-31 0 0.700 0.680 0.700 0.680 0.700 1,458,000 1,008,860 0.6919 6.618 6.429 6.618 6.429 6.618 154,208 6.5422 0.00%
2000-08-30 0 0.700 0.680 0.690 0.680 0.700 1,196,000 823,920 0.6889 6.618 6.429 6.524 6.429 6.618 126,497 6.5134 0.00%
2000-08-29 0 0.700 0.690 0.700 0.690 0.710 2,984,000 2,092,340 0.7012 6.618 6.524 6.618 6.524 6.713 315,608 6.6295 0.00%
2000-08-28 0 0.700 0.690 0.700 0.690 0.730 5,534,000 3,908,300 0.7062 6.618 6.524 6.618 6.524 6.902 585,314 6.6773 1.45%
2000-08-25 0 0.690 0.690 0.700 0.660 0.710 4,202,000 2,856,940 0.6799 6.524 6.524 6.618 6.240 6.713 444,432 6.4283 -2.82%
2000-08-24 0 0.710 0.700 0.710 0.690 0.720 2,794,000 1,964,480 0.7031 6.713 6.618 6.713 6.524 6.807 295,512 6.6477 0.00%
2000-08-23 0 0.710 0.700 0.710 0.700 0.740 4,256,000 3,027,740 0.7114 6.713 6.618 6.713 6.618 6.997 450,144 6.7262 -1.39%
2000-08-22 0 0.720 0.710 0.720 0.710 0.730 3,442,000 2,468,220 0.7171 6.807 6.713 6.807 6.713 6.902 364,049 6.7799 0.00%
2000-08-21 0 0.720 0.700 0.720 0.700 0.730 3,176,000 2,252,980 0.7094 6.807 6.618 6.807 6.618 6.902 335,915 6.7070 -1.37%
2000-08-18 0 0.730 0.720 0.740 0.700 0.740 6,660,000 4,804,500 0.7214 6.902 6.807 6.997 6.618 6.997 704,407 6.8206 2.82%
2000-08-17 0 0.710 0.710 0.720 0.710 0.730 3,540,000 2,544,120 0.7187 6.713 6.713 6.807 6.713 6.902 374,415 6.7949 -2.74%
2000-08-16 0 0.730 0.720 0.730 0.710 0.730 3,664,000 2,636,960 0.7197 6.902 6.807 6.902 6.713 6.902 387,530 6.8045 0.00%
2000-08-15 0 0.730 0.720 0.730 0.720 0.750 2,576,000 1,884,760 0.7317 6.902 6.807 6.902 6.807 7.091 272,455 6.9177 1.39%
2000-08-14 0 0.720 0.720 0.730 0.720 0.750 6,022,000 4,451,440 0.7392 6.807 6.807 6.902 6.807 7.091 636,928 6.9889 -2.70%
2000-08-11 0 0.740 0.740 0.750 0.740 0.760 3,274,000 2,451,220 0.7487 6.997 6.997 7.091 6.997 7.186 346,281 7.0787 -2.63%
2000-08-10 0 0.760 0.750 0.760 0.750 0.780 6,156,000 4,709,720 0.7651 7.186 7.091 7.186 7.091 7.375 651,100 7.2335 1.33%
2000-08-09 0 0.750 0.740 0.750 0.700 0.770 9,804,000 7,255,000 0.7400 7.091 6.997 7.091 6.618 7.280 1,036,938 6.9966 4.17%
2000-08-08 0 0.720 0.720 0.730 0.720 0.760 6,278,000 4,603,720 0.7333 6.807 6.807 6.902 6.807 7.186 664,004 6.9333 -4.00%
2000-08-07 0 0.750 0.750 0.760 0.740 0.780 4,174,000 3,152,720 0.7553 7.091 7.091 7.186 6.997 7.375 441,471 7.1414 -1.32%
2000-08-04 0 0.760 0.750 0.780 0.750 0.780 8,592,000 6,615,740 0.7700 7.186 7.091 7.375 7.091 7.375 908,748 7.2801 -2.56%
2000-08-03 0 0.780 0.770 0.780 0.760 0.790 3,136,000 2,435,960 0.7768 7.375 7.280 7.375 7.186 7.469 331,685 7.3442 1.30%
2000-08-02 0 0.770 0.770 0.780 0.770 0.790 6,052,000 4,723,940 0.7806 7.280 7.280 7.375 7.280 7.469 640,101 7.3800 -1.28%
2000-08-01 0 0.780 0.780 0.790 0.780 0.810 5,710,000 4,497,700 0.7877 7.375 7.375 7.469 7.375 7.658 603,928 7.4474 -1.27%
2000-07-31 0 0.790 0.790 0.800 0.790 0.820 7,080,000 5,680,480 0.8023 7.469 7.469 7.564 7.469 7.753 748,829 7.5858 -3.66%
2000-07-28 0 0.820 0.820 0.830 0.820 0.860 10,666,000 8,921,360 0.8364 7.753 7.753 7.847 7.753 8.131 1,128,109 7.9082 -3.53%
2000-07-27 0 0.850 0.840 0.850 0.850 0.890 9,588,000 8,312,760 0.8670 8.037 7.942 8.037 8.037 8.415 1,014,092 8.1972 -4.49%
2000-07-26 0 0.890 0.880 0.890 0.860 0.920 24,836,000 22,436,860 0.9034 8.415 8.320 8.415 8.131 8.698 2,626,824 8.5414 2.30%
2000-07-25 0 0.870 0.860 0.870 0.860 0.880 6,258,000 5,432,480 0.8681 8.226 8.131 8.226 8.131 8.320 661,889 8.2075 0.00%
2000-07-24 0 0.870 0.870 0.880 0.870 0.900 14,294,000 12,601,980 0.8816 8.226 8.226 8.320 8.226 8.509 1,511,831 8.3356 -1.14%
2000-07-21 0 0.880 0.870 0.890 0.870 0.900 10,232,000 9,082,060 0.8876 8.320 8.226 8.415 8.226 8.509 1,082,206 8.3922 0.00%
2000-07-20 0 0.880 0.880 0.890 0.870 0.900 8,828,000 7,800,740 0.8836 8.320 8.320 8.415 8.226 8.509 933,709 8.3546 0.00%
2000-07-19 0 0.880 0.880 0.890 0.870 0.910 14,322,000 12,784,620 0.8927 8.320 8.320 8.415 8.226 8.604 1,514,792 8.4399 -2.22%
2000-07-18 0 0.900 0.890 0.900 0.850 0.920 39,188,000 35,109,960 0.8959 8.509 8.415 8.509 8.037 8.698 4,144,790 8.4709 5.88%
2000-07-17 0 0.850 0.850 0.860 0.850 0.890 10,968,000 9,491,340 0.8654 8.037 8.037 8.131 8.037 8.415 1,160,050 8.1818 -2.30%
2000-07-14 0 0.870 0.870 0.880 0.850 0.900 23,434,000 20,452,160 0.8728 8.226 8.226 8.320 8.037 8.509 2,478,539 8.2517 3.57%
2000-07-13 0 0.840 0.840 0.850 0.830 0.910 26,364,000 22,856,760 0.8670 7.942 7.942 8.037 7.847 8.604 2,788,436 8.1970 -4.55%
2000-07-12 0 0.880 0.870 0.880 0.780 0.880 29,962,000 25,379,520 0.8471 8.320 8.226 8.320 7.375 8.320 3,168,985 8.0087 11.39%
2000-07-11 0 0.790 0.780 0.790 0.780 0.810 5,952,000 4,748,100 0.7977 7.469 7.375 7.469 7.375 7.658 629,524 7.5424 -1.25%
2000-07-10 0 0.800 0.790 0.800 0.790 0.830 11,350,000 9,168,120 0.8078 7.564 7.469 7.564 7.469 7.847 1,200,453 7.6372 -1.23%
2000-07-07 0 0.810 0.800 0.810 0.800 0.830 12,327,000 10,001,990 0.8114 7.658 7.564 7.658 7.564 7.847 1,303,787 7.6715 1.25%
2000-07-06 0 0.800 0.790 0.800 0.780 0.830 24,424,000 19,910,460 0.8152 7.564 7.469 7.564 7.375 7.847 2,583,249 7.7075 -1.23%
2000-07-05 0 0.810 0.810 0.820 0.740 0.850 60,853,420 49,685,865 0.8165 7.658 7.658 7.753 6.997 8.037 6,436,272 7.7197 8.00%
2000-07-04 0 0.750 0.750 0.760 0.730 0.810 36,204,000 27,505,340 0.7597 7.091 7.091 7.186 6.902 7.658 3,829,182 7.1831 -6.25%
2000-07-03 0 0.800 0.800 0.810 0.790 0.870 25,164,000 21,039,140 0.8361 7.564 7.564 7.658 7.469 8.226 2,661,516 7.9049 -5.88%
2000-06-30 0 0.850 0.850 0.860 0.810 0.880 68,578,000 58,434,880 0.8521 8.037 8.037 8.131 7.658 8.320 7,253,276 8.0563 0.00%
2000-06-29 0 0.850 0.840 0.850 0.840 1.180 195,504,017 190,155,675 0.9726 8.037 7.942 8.037 7.942 11.16 20,677,836 9.1961 41.67%
2000-06-28 1 0.600 - - - - 0 0 - 5.673 - - - - 0 - 0.00%
2000-06-27 1 0.600 - - - - 0 0 - 5.673 - - - - 0 - 0.00%
2000-06-26 1 0.600 - - - - 0 0 - 5.673 - - - - 0 - 0.00%
2000-06-23 1 0.600 - - - - 0 0 - 5.673 - - - - 0 - 0.00%
2000-06-22 1 0.600 - - - - 0 0 - 5.673 - - - - 0 - 0.00%
2000-06-21 1 0.600 - - - - 0 0 - 5.673 - - - - 0 - 0.00%
2000-06-20 1 0.600 - - - - 0 0 - 5.673 - - - - 0 - 0.00%
2000-06-19 1 0.600 - - - - 0 0 - 5.673 - - - - 0 - 0.00%
2000-06-16 0 0.600 0.590 0.600 0.580 0.600 7,730,000 4,582,940 0.5929 5.673 5.578 5.673 5.484 5.673 817,577 5.6055 0.00%
2000-06-15 0 0.600 0.590 0.600 0.590 0.620 19,418,000 11,648,540 0.5999 5.673 5.578 5.673 5.578 5.862 2,053,780 5.6718 0.00%
2000-06-14 0 0.600 0.590 0.600 0.590 0.630 14,954,000 9,081,260 0.6073 5.673 5.578 5.673 5.578 5.956 1,581,637 5.7417 1.69%
2000-06-13 0 0.590 0.590 0.600 0.580 0.610 7,582,000 4,447,460 0.5866 5.578 5.578 5.673 5.484 5.767 801,924 5.5460 -3.28%
2000-06-12 0 0.610 0.600 0.610 0.580 0.620 21,138,000 12,649,960 0.5984 5.767 5.673 5.767 5.484 5.862 2,235,699 5.6582 0.00%
2000-06-09 0 0.610 0.600 0.610 0.590 0.640 13,824,000 8,461,600 0.6121 5.767 5.673 5.767 5.578 6.051 1,462,120 5.7872 -1.61%
2000-06-08 0 0.620 0.620 0.630 0.610 0.670 43,412,000 27,841,340 0.6413 5.862 5.862 5.956 5.767 6.335 4,591,549 6.0636 -3.12%
2000-06-07 0 0.640 0.630 0.640 0.540 0.650 53,690,000 32,881,800 0.6124 6.051 5.956 6.051 5.106 6.146 5,678,620 5.7905 18.52%
2000-06-05 0 0.540 0.530 0.540 0.530 0.580 17,572,000 9,766,840 0.5558 5.106 5.011 5.106 5.011 5.484 1,858,534 5.2551 -1.82%
2000-06-02 0 0.550 0.550 0.560 0.540 0.570 19,042,000 10,590,200 0.5561 5.200 5.200 5.295 5.106 5.389 2,014,012 5.2583 1.85%
2000-06-01 0 0.540 0.520 0.540 0.530 0.570 8,816,000 4,779,020 0.5421 5.106 4.916 5.106 5.011 5.389 932,440 5.1253 -1.82%
2000-05-31 0 0.550 0.550 0.560 0.500 0.570 57,240,000 29,606,540 0.5172 5.200 5.200 5.295 4.727 5.389 6,054,092 4.8903 11.11%
2000-05-30 0 0.495 0.475 0.500 0.475 0.500 3,020,000 1,484,440 0.4915 4.680 4.491 4.727 4.491 4.727 319,416 4.6474 0.00%
2000-05-29 0 0.495 0.495 0.500 0.490 0.530 7,054,000 3,643,730 0.5165 4.680 4.680 4.727 4.633 5.011 746,079 4.8838 -2.94%
2000-05-26 0 0.510 0.500 0.510 0.500 0.540 11,600,000 6,121,760 0.5277 4.822 4.727 4.822 4.727 5.106 1,226,895 4.9896 0.00%
2000-05-25 0 0.510 0.530 0.540 0.480 0.540 12,314,000 6,157,460 0.5000 4.822 5.011 5.106 4.538 5.106 1,302,412 4.7277 0.00%
2000-05-24 0 0.510 0.495 0.520 0.490 0.570 19,622,000 10,255,390 0.5226 4.822 4.680 4.916 4.633 5.389 2,075,356 4.9415 -5.56%
2000-05-23 0 0.540 0.530 0.540 0.520 0.560 11,136,000 6,085,680 0.5465 5.106 5.011 5.106 4.916 5.295 1,177,819 5.1669 -5.26%
2000-05-22 0 0.570 0.560 0.570 0.550 0.600 6,918,000 3,913,580 0.5657 5.389 5.295 5.389 5.200 5.673 731,695 5.3487 -6.56%
2000-05-19 0 0.610 0.600 0.610 0.590 0.610 5,852,000 3,516,800 0.6010 5.767 5.673 5.767 5.578 5.767 618,947 5.6819 0.00%
2000-05-18 0 0.610 0.600 0.610 0.590 0.620 4,346,000 2,649,240 0.6096 5.767 5.673 5.767 5.578 5.862 459,663 5.7634 -1.61%
2000-05-17 0 0.620 0.610 0.620 0.600 0.640 16,324,000 10,125,780 0.6203 5.862 5.767 5.862 5.673 6.051 1,726,537 5.8648 3.33%
2000-05-16 0 0.600 0.590 0.600 0.580 0.620 9,182,000 5,527,540 0.6020 5.673 5.578 5.673 5.484 5.862 971,151 5.6917 -1.64%
2000-05-15 0 0.610 0.600 0.610 0.590 0.650 7,224,000 4,541,280 0.6286 5.767 5.673 5.767 5.578 6.146 764,059 5.9436 -4.69%
2000-05-12 0 0.640 0.620 0.640 0.600 0.650 8,814,000 5,594,740 0.6348 6.051 5.862 6.051 5.673 6.146 932,229 6.0015 0.00%
2000-05-10 0 0.640 0.630 0.660 0.630 0.680 9,590,000 6,282,540 0.6551 6.051 5.956 6.240 5.956 6.429 1,014,304 6.1939 -4.48%
2000-05-09 0 0.670 0.660 0.670 0.650 0.690 8,612,000 5,779,080 0.6710 6.335 6.240 6.335 6.146 6.524 910,864 6.3446 0.00%
2000-05-08 0 0.670 0.660 0.670 0.660 0.720 19,352,000 13,258,180 0.6851 6.335 6.240 6.335 6.240 6.807 2,046,799 6.4775 -5.63%
2000-05-05 0 0.710 0.700 0.710 0.710 0.770 22,498,000 16,510,200 0.7339 6.713 6.618 6.713 6.713 7.280 2,379,542 6.9384 -4.05%
2000-05-04 0 0.740 0.730 0.740 0.700 0.780 32,514,000 24,147,360 0.7427 6.997 6.902 6.997 6.618 7.375 3,438,902 7.0218 5.71%
2000-05-03 0 0.700 0.700 0.710 0.690 0.720 4,810,000 3,394,260 0.7057 6.618 6.618 6.713 6.524 6.807 508,738 6.6719 -1.41%
2000-05-02 0 0.710 0.700 0.710 0.690 0.750 13,022,000 9,320,000 0.7157 6.713 6.618 6.713 6.524 7.091 1,377,295 6.7669 0.00%
2000-04-28 0 0.710 0.700 0.710 0.680 0.730 19,794,290 13,914,978 0.7030 6.713 6.618 6.713 6.429 6.902 2,093,579 6.6465 4.41%
2000-04-27 0 0.680 0.670 0.680 0.650 0.700 8,126,000 5,526,520 0.6801 6.429 6.335 6.429 6.146 6.618 859,461 6.4302 1.49%
2000-04-26 0 0.670 0.650 0.660 0.640 0.710 5,906,000 4,044,320 0.6848 6.335 6.146 6.240 6.051 6.713 624,659 6.4744 -5.63%
2000-04-25 0 0.710 0.700 0.710 0.690 0.740 5,040,000 3,604,600 0.7152 6.713 6.618 6.713 6.524 6.997 533,065 6.7620 -4.05%
2000-04-20 0 0.740 0.730 0.740 0.710 0.770 9,656,000 7,129,900 0.7384 6.997 6.902 6.997 6.713 7.280 1,021,284 6.9813 4.23%
2000-04-19 0 0.710 0.700 0.710 0.600 0.730 19,584,000 13,555,900 0.6922 6.713 6.618 6.713 5.673 6.902 2,071,337 6.5445 -1.39%
2000-04-18 0 0.720 0.700 0.720 0.700 0.770 7,930,000 5,760,200 0.7264 6.807 6.618 6.807 6.618 7.280 838,731 6.8678 -1.37%
2000-04-17 0 0.730 0.720 0.730 0.680 0.840 6,436,000 4,699,040 0.7301 6.902 6.807 6.902 6.429 7.942 680,715 6.9031 -17.05%
2000-04-14 0 0.880 0.890 0.900 0.850 0.910 4,136,000 3,589,100 0.8678 8.320 8.415 8.509 8.037 8.604 437,452 8.2046 -1.12%
2000-04-13 0 0.890 0.880 0.890 0.840 0.930 6,252,000 5,593,040 0.8946 8.415 8.320 8.415 7.942 8.793 661,254 8.4582 0.00%
2000-04-12 0 0.890 0.880 0.890 0.840 0.900 3,208,000 2,828,540 0.8817 8.415 8.320 8.415 7.942 8.509 339,300 8.3364 0.00%
2000-04-11 0 0.890 0.900 0.910 0.880 0.920 5,300,000 4,812,800 0.9081 8.415 8.509 8.604 8.320 8.698 560,564 8.5856 -4.30%
2000-04-10 0 0.930 0.910 0.930 0.900 1.010 5,922,000 5,479,000 0.9252 8.793 8.604 8.793 8.509 9.549 626,351 8.7475 -2.11%
2000-04-07 0 0.950 0.940 0.950 0.930 0.980 7,492,000 7,177,160 0.9580 8.982 8.887 8.982 8.793 9.266 792,405 9.0574 2.15%
2000-04-06 0 0.930 0.930 0.940 0.910 0.950 5,866,300 5,436,261 0.9267 8.793 8.793 8.887 8.604 8.982 620,460 8.7617 4.49%
2000-04-05 0 0.890 0.890 0.900 0.870 0.990 10,894,000 10,085,980 0.9258 8.415 8.415 8.509 8.226 9.360 1,152,224 8.7535 -11.00%
2000-04-03 0 1.000 0.990 1.000 0.970 1.090 7,330,000 7,427,540 1.0133 9.455 9.360 9.455 9.171 10.31 775,271 9.5806 -7.41%
2000-03-31 0 1.080 1.090 1.100 1.070 1.150 15,454,000 17,155,360 1.1101 10.21 10.31 10.40 10.12 10.87 1,634,520 10.496 -0.92%
2000-03-30 0 1.090 1.080 1.090 1.010 1.090 11,232,000 11,923,020 1.0615 10.31 10.21 10.31 9.549 10.31 1,187,973 10.036 4.81%
2000-03-29 0 1.040 1.040 1.050 0.990 1.120 19,706,000 20,517,620 1.0412 9.833 9.833 9.927 9.360 10.59 2,084,241 9.8442 -6.31%
2000-03-28 0 1.110 1.100 1.110 1.080 1.210 20,852,500 23,793,670 1.1410 10.49 10.40 10.49 10.21 11.44 2,205,502 10.788 -5.13%
2000-03-27 0 1.170 1.170 1.180 1.150 1.280 24,362,000 29,480,000 1.2101 11.06 11.06 11.16 10.87 12.10 2,576,691 11.441 -4.88%
2000-03-24 0 1.230 1.220 1.230 1.180 1.280 38,964,000 48,236,320 1.2380 11.63 11.53 11.63 11.16 12.10 4,121,098 11.705 4.24%
2000-03-23 0 1.180 1.180 1.190 1.040 1.220 69,452,000 80,260,660 1.1556 11.16 11.16 11.25 9.833 11.53 7,345,716 10.926 15.69%
2000-03-22 0 1.020 1.020 1.030 1.010 1.050 8,056,000 8,296,220 1.0298 9.644 9.644 9.738 9.549 9.927 852,057 9.7367 0.99%
2000-03-21 0 1.010 1.010 1.020 0.990 1.090 21,742,812 22,613,911 1.0401 9.549 9.549 9.644 9.360 10.31 2,299,668 9.8336 -1.94%
2000-03-20 0 1.030 1.030 1.040 0.920 1.080 31,608,000 31,971,700 1.0115 9.738 9.738 9.833 8.698 10.21 3,343,077 9.5636 6.19%
2000-03-17 0 0.970 0.970 0.980 0.900 1.040 15,170,000 14,408,540 0.9498 9.171 9.171 9.266 8.509 9.833 1,604,482 8.9802 -1.02%
2000-03-16 0 0.980 0.950 0.980 0.930 1.100 9,268,000 9,330,580 1.0068 9.266 8.982 9.266 8.793 10.40 980,247 9.5186 -9.26%
2000-03-15 0 1.080 1.080 1.090 1.060 1.160 7,838,000 8,617,640 1.0995 10.21 10.21 10.31 10.02 10.97 829,000 10.395 -1.82%
2000-03-14 0 1.100 1.090 1.130 1.060 1.180 9,120,000 10,133,360 1.1111 10.40 10.31 10.68 10.02 11.16 964,593 10.505 -3.51%
2000-03-13 0 1.140 1.130 1.140 1.100 1.270 14,472,000 16,824,540 1.1626 10.78 10.68 10.78 10.40 12.01 1,530,657 10.992 -10.94%
2000-03-10 0 1.280 1.260 1.290 1.220 1.360 10,326,914 13,212,233 1.2794 12.10 11.91 12.20 11.53 12.86 1,092,245 12.096 0.00%
2000-03-09 0 1.280 1.270 1.280 1.240 1.400 10,366,000 13,560,580 1.3082 12.10 12.01 12.10 11.72 13.24 1,096,379 12.369 -5.88%
2000-03-08 0 1.360 1.330 1.360 1.320 1.400 12,090,000 16,451,420 1.3607 12.86 12.57 12.86 12.48 13.24 1,278,721 12.866 -2.86%
2000-03-07 0 1.400 1.390 1.400 1.240 1.460 17,172,000 23,128,240 1.3469 13.24 13.14 13.24 11.72 13.80 1,816,228 12.734 4.48%
2000-03-06 0 1.340 1.340 1.350 1.320 1.480 13,776,000 19,174,340 1.3919 12.67 12.67 12.76 12.48 13.99 1,457,044 13.160 -4.96%
2000-03-03 0 1.410 1.400 1.420 1.400 1.490 16,570,000 23,827,720 1.4380 13.33 13.24 13.43 13.24 14.09 1,752,556 13.596 -2.76%
2000-03-02 0 1.450 1.450 1.460 1.420 1.600 21,020,300 31,371,035 1.4924 13.71 13.71 13.80 13.43 15.13 2,223,250 14.110 -6.45%
2000-03-01 0 1.550 1.540 1.550 1.500 1.700 31,056,000 48,734,780 1.5693 14.65 14.56 14.65 14.18 16.07 3,284,694 14.837 -4.32%
2000-02-29 0 1.620 1.620 1.630 1.420 1.650 46,248,000 70,925,040 1.5336 15.32 15.32 15.41 13.43 15.60 4,891,503 14.500 15.71%
2000-02-28 0 1.400 1.400 1.410 1.150 1.440 38,286,500 50,010,465 1.3062 13.24 13.24 13.33 10.87 13.61 4,049,441 12.350 2.19%
2000-02-25 0 1.370 1.360 1.370 1.260 1.690 60,344,000 86,748,040 1.4376 12.95 12.86 12.95 11.91 15.98 6,382,392 13.592 -17.96%
2000-02-24 0 1.670 1.660 1.670 1.650 1.880 35,390,000 60,657,760 1.7140 15.79 15.69 15.79 15.60 17.77 3,743,087 16.205 -6.70%
2000-02-23 0 1.790 1.790 1.800 1.740 2.025 39,880,000 74,386,760 1.8653 16.92 16.92 17.02 16.45 19.15 4,217,980 17.636 -5.79%
2000-02-22 0 1.900 1.890 1.900 1.650 2.600 68,897,000 138,160,150 2.0053 17.96 17.87 17.96 15.60 24.58 7,287,016 18.960 -18.28%
2000-02-21 0 2.325 2.325 2.350 2.300 2.675 65,382,000 162,745,685 2.4892 21.98 21.98 22.22 21.75 25.29 6,915,246 23.534 -6.06%
2000-02-18 0 2.475 2.425 2.450 2.300 3.150 107,801,100 306,382,175 2.8421 23.40 22.93 23.16 21.75 29.78 11,401,778 26.871 -8.33%
2000-02-17 0 2.700 2.675 2.700 2.575 2.975 120,763,700 339,843,720 2.8141 25.53 25.29 25.53 24.35 28.13 12,772,791 26.607 4.85%
2000-02-16 0 2.575 2.550 2.575 1.950 2.625 105,763,200 229,644,020 2.1713 24.35 24.11 24.35 18.44 24.82 11,186,236 20.529 34.82%
2000-02-15 0 1.910 1.910 1.920 1.890 2.075 75,816,200 149,560,733 1.9727 18.06 18.06 18.15 17.87 19.62 8,018,838 18.651 2.14%
2000-02-14 0 1.870 1.860 1.870 1.760 1.900 48,878,000 90,284,760 1.8471 17.68 17.59 17.68 16.64 17.96 5,169,670 17.464 6.86%
2000-02-11 0 1.750 1.740 1.750 1.710 1.830 24,948,000 43,777,360 1.7547 16.55 16.45 16.55 16.17 17.30 2,638,670 16.591 2.34%
2000-02-10 0 1.710 1.700 1.710 1.640 1.760 13,128,000 22,491,520 1.7132 16.17 16.07 16.17 15.51 16.64 1,388,507 16.198 -2.29%
2000-02-09 0 1.750 1.720 1.750 1.680 1.870 19,120,000 34,087,320 1.7828 16.55 16.26 16.55 15.88 17.68 2,022,261 16.856 -3.31%
2000-02-08 0 1.810 1.810 1.820 1.790 1.900 22,722,000 41,939,720 1.8458 17.11 17.11 17.21 16.92 17.96 2,403,233 17.451 1.69%
2000-02-03 0 1.780 1.790 1.800 1.750 1.870 37,506,000 67,917,780 1.8109 16.83 16.92 17.02 16.55 17.68 3,966,890 17.121 -0.56%
2000-02-02 0 1.790 1.780 1.790 1.520 1.850 77,590,000 133,621,840 1.7222 16.92 16.83 16.92 14.37 17.49 8,206,447 16.283 20.13%
2000-02-01 0 1.490 1.490 1.500 1.480 1.550 23,342,000 35,325,200 1.5134 14.09 14.09 14.18 13.99 14.65 2,468,809 14.309 0.00%
2000-01-31 0 1.490 1.480 1.490 1.450 1.600 15,766,200 24,047,538 1.5253 14.09 13.99 14.09 13.71 15.13 1,667,541 14.421 0.00%
2000-01-28 0 1.490 1.500 1.510 1.400 1.580 29,846,000 44,011,680 1.4746 14.09 14.18 14.28 13.24 14.94 3,156,716 13.942 -3.87%
2000-01-27 0 1.550 1.550 1.560 1.500 1.640 20,976,100 33,295,610 1.5873 14.65 14.65 14.75 14.18 15.51 2,218,575 15.008 -1.90%
2000-01-26 0 1.580 1.560 1.570 1.560 1.710 21,756,000 36,000,160 1.6547 14.94 14.75 14.84 14.75 16.17 2,301,063 15.645 -2.47%
2000-01-25 0 1.620 1.620 1.630 1.520 1.690 46,202,200 75,581,148 1.6359 15.32 15.32 15.41 14.37 15.98 4,886,659 15.467 -4.14%
2000-01-24 0 1.690 1.680 1.710 1.620 1.890 284,225,000 508,583,610 1.7894 15.98 15.88 16.17 15.32 17.87 30,061,571 16.918 -15.50%
2000-01-21 1 2.000 - - - - 0 0 - 18.91 - - - - 0 - 0.00%
2000-01-20 0 2.000 1.990 2.000 1.880 2.075 59,936,000 116,433,640 1.9426 18.91 18.81 18.91 17.77 19.62 6,339,239 18.367 6.38%
2000-01-19 0 1.880 1.890 1.900 1.850 2.050 52,396,100 101,368,095 1.9346 17.77 17.87 17.96 17.49 19.38 5,541,768 18.292 -8.29%
2000-01-18 0 2.050 2.050 2.075 1.880 2.175 171,862,200 349,461,890 2.0334 19.38 19.38 19.62 17.77 20.56 18,177,317 19.225 6.77%
2000-01-17 0 1.920 1.910 1.920 1.830 2.000 60,628,000 116,481,080 1.9212 18.15 18.06 18.15 17.30 18.91 6,412,430 18.165 0.52%
2000-01-14 0 1.910 1.900 1.910 1.810 2.100 123,634,400 237,831,698 1.9237 18.06 17.96 18.06 17.11 19.85 13,076,416 18.188 8.52%
2000-01-13 0 1.760 1.740 1.760 1.420 1.790 150,891,700 248,484,491 1.6468 16.64 16.45 16.64 13.43 16.92 15,959,334 15.570 20.55%
2000-01-12 0 1.460 1.460 1.470 1.190 1.520 115,858,000 161,416,940 1.3932 13.80 13.80 13.90 11.25 14.37 12,253,931 13.173 11.45%
2000-01-11 0 1.310 1.300 1.310 1.190 1.370 73,726,000 90,252,840 1.2242 12.39 12.29 12.39 11.25 12.95 7,797,764 11.574 5.65%
2000-01-10 0 1.240 1.250 1.260 1.150 1.410 82,080,000 106,093,760 1.2926 11.72 11.82 11.91 10.87 13.33 8,681,340 12.221 3.33%
2000-01-07 0 1.200 1.200 1.210 0.950 1.210 90,880,000 98,102,460 1.0795 11.35 11.35 11.44 8.982 11.44 9,612,088 10.206 30.43%
2000-01-06 0 0.920 0.890 0.920 0.900 0.990 42,000,000 39,665,200 0.9444 8.698 8.415 8.698 8.509 9.360 4,442,206 8.9292 2.22%
2000-01-05 0 0.900 0.890 0.910 0.840 0.950 9,606,000 8,470,180 0.8818 8.509 8.415 8.604 7.942 8.982 1,015,996 8.3368 -1.10%
2000-01-04 0 0.910 0.920 0.930 0.880 0.940 15,852,100 14,468,807 0.9127 8.604 8.698 8.793 8.320 8.887 1,676,626 8.6297 2.25%
2000-01-03 0 0.890 0.890 0.900 0.790 0.900 13,324,000 10,890,440 0.8174 8.415 8.415 8.509 7.469 8.509 1,409,237 7.7279 11.25%
1999-12-30 0 0.800 0.800 0.820 0.760 0.820 15,312,500 11,866,442 0.7750 7.564 7.564 7.753 7.186 7.753 1,619,554 7.3270 1.27%
1999-12-29 0 0.790 0.770 0.790 0.760 0.790 18,038,000 13,959,720 0.7739 7.469 7.280 7.469 7.186 7.469 1,907,822 7.3171 1.28%
1999-12-28 0 0.780 0.770 0.780 0.770 0.790 7,116,000 5,540,740 0.7786 7.375 7.280 7.375 7.280 7.469 752,637 7.3618 -1.27%
1999-12-24 0 0.790 0.780 0.790 0.750 0.790 5,790,000 4,512,700 0.7794 7.469 7.375 7.469 7.091 7.469 612,390 7.3690 0.00%
1999-12-23 0 0.790 0.760 0.780 0.760 0.790 18,498,000 14,298,080 0.7730 7.469 7.186 7.375 7.186 7.469 1,956,474 7.3081 0.00%
1999-12-22 0 0.790 0.770 0.790 0.760 0.790 9,536,000 7,370,680 0.7729 7.469 7.280 7.469 7.186 7.469 1,008,592 7.3079 3.95%
1999-12-21 0 0.760 0.760 0.770 0.760 0.790 11,750,000 9,101,600 0.7746 7.186 7.186 7.280 7.186 7.469 1,242,760 7.3237 -6.17%
1999-12-20 0 0.810 0.800 0.810 0.730 0.810 26,314,000 19,773,800 0.7515 7.658 7.564 7.658 6.902 7.658 2,783,148 7.1048 9.46%
1999-12-17 0 0.740 0.720 0.740 0.720 0.750 10,940,000 8,021,400 0.7332 6.997 6.807 6.997 6.807 7.091 1,157,089 6.9324 -1.33%
1999-12-16 0 0.750 0.740 0.750 0.720 0.750 1,880,400 1,360,072 0.7233 7.091 6.997 7.091 6.807 7.091 198,884 6.8385 2.74%
1999-12-15 0 0.730 0.720 0.730 0.710 0.740 11,092,000 8,074,120 0.7279 6.902 6.807 6.902 6.713 6.997 1,173,165 6.8823 4.29%
1999-12-14 0 0.700 0.720 0.730 0.700 0.740 7,630,000 5,582,200 0.7316 6.618 6.807 6.902 6.618 6.997 807,001 6.9172 -2.78%
1999-12-13 0 0.720 0.710 0.720 0.720 0.740 6,164,000 4,497,280 0.7296 6.807 6.713 6.807 6.807 6.997 651,947 6.8982 0.00%
1999-12-10 0 0.720 0.710 0.720 0.710 0.750 8,226,000 5,997,700 0.7291 6.807 6.713 6.807 6.713 7.091 870,038 6.8936 -2.70%
1999-12-09 0 0.740 0.720 0.740 0.720 0.760 6,900,000 5,106,200 0.7400 6.997 6.807 6.997 6.807 7.186 729,791 6.9968 1.37%
1999-12-08 0 0.730 0.730 0.740 0.720 0.760 5,826,000 4,323,840 0.7422 6.902 6.902 6.997 6.807 7.186 616,197 7.0170 -1.35%
1999-12-07 0 0.740 0.740 0.750 0.730 0.760 8,160,000 6,116,300 0.7495 6.997 6.997 7.091 6.902 7.186 863,057 7.0868 -3.90%
1999-12-06 0 0.770 0.750 0.770 0.740 0.780 8,693,250 6,633,730 0.7631 7.280 7.091 7.280 6.997 7.375 919,457 7.2148 0.00%
1999-12-03 0 0.770 0.740 0.770 0.740 0.770 6,660,000 5,033,000 0.7557 7.280 6.997 7.280 6.997 7.280 704,407 7.1450 1.32%
1999-12-02 0 0.760 0.750 0.760 0.740 0.770 10,474,000 7,888,860 0.7532 7.186 7.091 7.186 6.997 7.280 1,107,802 7.1212 1.33%
1999-12-01 0 0.750 0.740 0.750 0.730 0.770 3,823,000 2,880,100 0.7534 7.091 6.997 7.091 6.902 7.280 404,347 7.1229 0.00%
1999-11-30 0 0.750 0.720 0.770 0.730 0.790 27,220,000 20,904,500 0.7680 7.091 6.807 7.280 6.902 7.469 2,878,973 7.2611 -2.60%
1999-11-29 0 0.770 0.760 0.770 0.750 0.780 3,110,000 2,368,700 0.7616 7.280 7.186 7.280 7.091 7.375 328,935 7.2011 -1.28%
1999-11-26 0 0.780 0.760 0.780 0.760 0.790 9,160,000 7,032,200 0.7677 7.375 7.186 7.375 7.186 7.469 968,824 7.2585 0.00%
1999-11-25 0 0.780 0.760 0.780 0.740 0.800 15,570,000 11,447,800 0.7352 7.375 7.186 7.375 6.997 7.564 1,646,789 6.9516 5.41%
1999-11-24 0 0.740 0.710 0.730 0.720 0.750 8,790,000 6,437,100 0.7323 6.997 6.713 6.902 6.807 7.091 929,690 6.9239 -1.33%
1999-11-23 0 0.750 0.730 0.750 0.700 0.760 9,024,000 6,646,720 0.7366 7.091 6.902 7.091 6.618 7.186 954,440 6.9640 0.00%
1999-11-22 0 0.750 0.740 0.750 0.730 0.770 5,360,000 4,077,200 0.7607 7.091 6.997 7.091 6.902 7.280 566,910 7.1920 0.00%
1999-11-19 0 0.750 0.740 0.750 0.720 0.750 7,860,000 5,811,100 0.7393 7.091 6.997 7.091 6.807 7.091 831,327 6.9901 0.00%
1999-11-18 0 0.750 0.740 0.750 0.730 0.790 9,916,000 7,513,460 0.7577 7.091 6.997 7.091 6.902 7.469 1,048,784 7.1640 0.00%
1999-11-17 0 0.750 0.740 0.750 0.710 0.750 7,514,000 5,523,560 0.7351 7.091 6.997 7.091 6.713 7.091 794,732 6.9502 0.00%
1999-11-16 0 0.750 0.740 0.750 0.740 0.790 6,300,000 4,835,900 0.7676 7.091 6.997 7.091 6.997 7.469 666,331 7.2575 0.00%
1999-11-15 0 0.750 0.730 0.750 0.720 0.770 9,498,000 7,105,880 0.7481 7.091 6.902 7.091 6.807 7.280 1,004,573 7.0735 -1.32%
1999-11-12 0 0.760 0.740 0.760 0.730 0.810 7,500,000 5,850,200 0.7800 7.186 6.997 7.186 6.902 7.658 793,251 7.3750 1.33%
1999-11-11 0 0.750 0.730 0.750 0.710 0.820 9,852,000 7,806,600 0.7924 7.091 6.902 7.091 6.713 7.753 1,042,015 7.4918 -7.41%
1999-11-10 0 0.810 0.800 0.810 0.800 0.840 5,392,000 4,412,900 0.8184 7.658 7.564 7.658 7.564 7.942 570,295 7.7379 1.25%
1999-11-09 0 0.800 0.790 0.810 0.800 0.850 6,722,000 5,561,940 0.8274 7.564 7.469 7.658 7.564 8.037 710,964 7.8231 -2.44%
1999-11-08 0 0.820 0.810 0.820 0.800 0.820 3,014,000 2,466,940 0.8185 7.753 7.658 7.753 7.564 7.753 318,781 7.7387 0.00%
1999-11-05 0 0.820 0.800 0.820 0.810 0.840 11,410,000 9,316,500 0.8165 7.753 7.564 7.753 7.658 7.942 1,206,799 7.7200 -2.38%
1999-11-04 0 0.840 0.830 0.840 0.810 0.860 6,270,000 5,348,400 0.8530 7.942 7.847 7.942 7.658 8.131 663,158 8.0650 0.00%
1999-11-03 0 0.840 0.830 0.840 0.800 0.860 10,948,000 9,056,220 0.8272 7.942 7.847 7.942 7.564 8.131 1,157,935 7.8210 3.70%
1999-11-02 0 0.810 0.790 0.810 0.790 0.840 8,680,000 7,125,300 0.8209 7.658 7.469 7.658 7.469 7.942 918,056 7.7613 -3.57%
1999-11-01 0 0.840 0.830 0.840 0.840 0.900 11,078,000 9,534,260 0.8606 7.942 7.847 7.942 7.942 8.509 1,171,685 8.1372 -4.55%
1999-10-29 0 0.880 0.870 0.890 0.870 0.920 8,302,000 7,443,280 0.8966 8.320 8.226 8.415 8.226 8.698 878,076 8.4768 -1.12%
1999-10-28 0 0.890 0.880 0.890 0.880 0.910 6,622,000 5,943,460 0.8975 8.415 8.320 8.415 8.320 8.604 700,388 8.4860 -2.20%
1999-10-27 0 0.910 0.900 0.910 0.890 0.970 8,150,000 7,563,000 0.9280 8.604 8.509 8.604 8.415 9.171 861,999 8.7738 -2.15%
1999-10-26 0 0.930 0.910 0.920 0.900 0.950 7,014,000 6,524,760 0.9302 8.793 8.604 8.698 8.509 8.982 741,848 8.7953 -2.11%
1999-10-25 0 0.950 0.950 0.960 0.930 0.970 23,280,000 22,203,360 0.9538 8.982 8.982 9.077 8.793 9.171 2,462,251 9.0175 1.06%
1999-10-22 0 0.940 0.930 0.940 0.910 0.940 4,880,000 4,505,400 0.9232 8.887 8.793 8.887 8.604 8.887 516,142 8.7290 0.00%
1999-10-21 0 0.940 0.930 0.940 0.930 0.940 2,922,000 2,722,540 0.9317 8.887 8.793 8.887 8.793 8.887 309,051 8.8094 0.00%
1999-10-20 0 0.940 0.940 0.950 0.890 0.940 7,434,000 6,713,960 0.9031 8.887 8.887 8.982 8.415 8.887 786,270 8.5390 3.30%
1999-10-19 0 0.910 0.880 0.910 0.880 0.950 1,444,000 1,307,600 0.9055 8.604 8.320 8.604 8.320 8.982 152,727 8.5617 -6.19%
1999-10-15 0 0.970 0.970 0.980 0.760 0.980 20,214,000 19,256,300 0.9526 9.171 9.171 9.266 7.186 9.266 2,137,970 9.0068 2.11%
1999-10-14 0 0.950 0.950 0.960 0.920 1.040 55,060,000 54,406,720 0.9881 8.982 8.982 9.077 8.698 9.833 5,823,521 9.3426 4.40%
1999-10-13 0 0.910 0.920 0.930 0.880 0.920 9,130,000 8,176,300 0.8955 8.604 8.698 8.793 8.320 8.698 965,651 8.4671 2.25%
1999-10-12 0 0.890 0.880 0.890 0.880 0.930 9,332,000 8,272,680 0.8865 8.415 8.320 8.415 8.320 8.793 987,016 8.3815 0.00%
1999-10-11 0 0.890 0.890 0.900 0.880 0.900 4,950,000 4,423,100 0.8936 8.415 8.415 8.509 8.320 8.509 523,546 8.4484 -1.11%
1999-10-08 0 0.900 0.880 0.900 0.880 0.910 4,600,000 4,121,100 0.8959 8.509 8.320 8.509 8.320 8.604 486,527 8.4704 -1.10%
1999-10-07 0 0.910 0.900 0.910 0.880 0.920 13,120,000 11,804,880 0.8998 8.604 8.509 8.604 8.320 8.698 1,387,661 8.5070 -1.09%
1999-10-06 0 0.920 0.910 0.920 0.900 0.950 8,870,000 8,294,900 0.9352 8.698 8.604 8.698 8.509 8.982 938,152 8.8417 -4.17%
1999-10-05 0 0.960 0.950 0.960 0.950 0.960 4,672,000 4,462,200 0.9551 9.077 8.982 9.077 8.982 9.077 494,143 9.0302 -3.03%
1999-10-04 0 0.990 0.980 0.990 0.950 1.010 3,422,000 3,337,020 0.9752 9.360 9.266 9.360 8.982 9.549 361,934 9.2200 0.00%
1999-09-30 0 0.990 0.970 0.990 0.950 1.020 6,806,400 6,667,540 0.9796 9.360 9.171 9.360 8.982 9.644 719,891 9.2619 -1.98%
1999-09-29 0 1.010 1.010 1.020 0.990 1.030 11,195,500 11,202,640 1.0006 9.549 9.549 9.644 9.360 9.738 1,184,112 9.4608 3.06%
1999-09-28 0 0.980 0.960 0.990 0.950 0.980 19,884,000 18,889,500 0.9500 9.266 9.077 9.360 8.982 9.266 2,103,067 8.9819 3.16%
1999-09-27 0 0.950 0.930 0.950 0.930 0.950 10,160,000 9,455,600 0.9307 8.982 8.793 8.982 8.793 8.982 1,074,591 8.7993 1.06%
1999-09-24 0 0.940 0.920 0.940 0.910 0.940 5,620,000 5,118,200 0.9107 8.887 8.698 8.887 8.604 8.887 594,409 8.6106 1.08%
1999-09-23 0 0.930 0.930 0.940 0.890 0.940 10,934,000 10,038,120 0.9181 8.793 8.793 8.887 8.415 8.887 1,156,454 8.6801 0.00%
1999-09-22 0 0.930 0.920 0.940 0.920 0.940 3,374,500 3,135,535 0.9292 8.793 8.698 8.887 8.698 8.887 356,910 8.7852 -3.12%
1999-09-21 0 0.960 0.940 0.960 0.880 0.960 11,558,000 10,775,240 0.9323 9.077 8.887 9.077 8.320 9.077 1,222,453 8.8144 6.67%
1999-09-20 0 0.900 0.840 0.900 0.870 0.900 4,814,250 4,290,745 0.8913 8.509 7.942 8.509 8.226 8.509 509,188 8.4266 0.00%
1999-09-17 0 0.900 0.880 0.900 0.890 0.910 4,400,000 3,993,900 0.9077 8.509 8.320 8.509 8.415 8.604 465,374 8.5821 1.12%
1999-09-15 0 0.890 0.890 0.910 0.890 0.910 20,590,000 17,271,900 0.8388 8.415 8.415 8.604 8.415 8.604 2,177,739 7.9311 -2.20%
1999-09-14 0 0.910 0.900 0.910 0.890 0.930 9,554,000 8,700,440 0.9107 8.604 8.509 8.604 8.415 8.793 1,010,496 8.6101 0.00%
1999-09-13 0 0.910 0.900 0.920 0.900 0.920 3,984,000 3,603,400 0.9045 8.604 8.509 8.698 8.509 8.698 421,375 8.5515 1.11%
1999-09-10 0 0.900 0.880 0.920 0.890 0.920 6,416,000 5,818,980 0.9069 8.509 8.320 8.698 8.415 8.698 678,600 8.5750 -2.17%
1999-09-09 0 0.920 0.920 0.930 0.900 0.930 3,706,000 3,403,500 0.9184 8.698 8.698 8.793 8.509 8.793 391,972 8.6830 -2.13%
1999-09-08 0 0.940 0.900 0.940 0.910 0.940 5,210,000 4,772,700 0.9161 8.887 8.509 8.887 8.604 8.887 551,045 8.6612 1.08%
1999-09-07 0 0.930 0.920 0.930 0.900 0.940 2,160,000 1,984,700 0.9188 8.793 8.698 8.793 8.509 8.887 228,456 8.6874 1.09%
1999-09-06 0 0.920 0.920 0.940 0.890 0.940 6,440,000 5,877,500 0.9127 8.698 8.698 8.887 8.415 8.887 681,138 8.6289 -1.08%
1999-09-03 0 0.930 0.900 0.930 0.900 0.930 2,890,000 2,631,300 0.9105 8.793 8.509 8.793 8.509 8.793 305,666 8.6084 2.20%
1999-09-02 0 0.910 0.930 0.940 0.900 0.930 3,300,300 2,987,955 0.9054 8.604 8.793 8.887 8.509 8.793 349,062 8.5600 0.00%
1999-09-01 0 0.910 0.910 0.930 0.910 0.940 6,104,000 5,634,080 0.9230 8.604 8.604 8.793 8.604 8.887 645,601 8.7269 -2.15%
1999-08-31 0 0.930 0.920 0.930 0.920 0.960 2,800,000 2,639,300 0.9426 8.793 8.698 8.793 8.698 9.077 296,147 8.9121 0.00%
1999-08-30 0 0.930 0.930 0.940 0.930 0.940 3,054,000 2,860,320 0.9366 8.793 8.793 8.887 8.793 8.887 323,012 8.8552 -1.06%
1999-08-27 0 0.940 0.920 0.940 0.940 0.950 3,290,000 3,072,900 0.9340 8.887 8.698 8.887 8.887 8.982 347,973 8.8309 1.08%
1999-08-26 0 0.930 0.910 0.930 0.910 0.940 4,652,000 4,324,020 0.9295 8.793 8.604 8.793 8.604 8.887 492,027 8.7882 -2.11%
1999-08-25 0 0.950 0.940 0.950 0.900 0.950 4,530,000 4,115,560 0.9085 8.982 8.887 8.982 8.509 8.982 479,124 8.5898 1.06%
1999-08-24 0 0.940 0.930 0.950 0.850 0.950 2,420,000 2,151,900 0.8892 8.887 8.793 8.982 8.037 8.982 255,956 8.4073 14.63%
1999-08-23 0 0.820 0.800 0.860 0.800 0.850 15,280,000 12,546,700 0.8211 7.753 7.564 8.131 7.564 8.037 1,616,117 7.7635 3.80%
1999-08-20 0 0.790 0.780 0.790 0.760 0.810 6,758,000 5,401,080 0.7992 7.469 7.375 7.469 7.186 7.658 714,772 7.5564 -3.66%
1999-08-19 0 0.820 0.800 0.820 0.800 0.820 1,610,000 1,299,000 0.8068 7.753 7.564 7.753 7.564 7.753 170,285 7.6284 -2.38%
1999-08-18 0 0.840 0.780 0.840 0.820 0.930 6,766,000 5,939,020 0.8778 7.942 7.375 7.942 7.753 8.793 715,618 8.2991 -4.55%
1999-08-17 0 0.880 0.810 0.880 0.820 0.920 2,910,000 2,499,700 0.8590 8.320 7.658 8.320 7.753 8.698 307,781 8.1217 -5.38%
1999-08-16 0 0.930 0.930 0.940 0.850 0.930 4,300,000 3,719,400 0.8650 8.793 8.793 8.887 8.037 8.793 454,797 8.1781 5.68%
1999-08-13 0 0.880 0.860 0.880 0.840 0.880 6,590,000 5,481,700 0.8318 8.320 8.131 8.320 7.942 8.320 697,003 7.8647 4.76%
1999-08-12 0 0.840 0.830 0.840 0.830 0.850 4,554,000 3,826,960 0.8404 7.942 7.847 7.942 7.847 8.037 481,662 7.9453 0.00%
1999-08-11 0 0.840 0.830 0.840 0.830 0.860 8,770,000 7,363,300 0.8396 7.942 7.847 7.942 7.847 8.131 927,575 7.9382 -3.45%
1999-08-10 0 0.870 0.840 0.870 0.850 0.920 2,486,000 2,225,620 0.8953 8.226 7.942 8.226 8.037 8.698 262,936 8.4645 -3.33%
1999-08-09 0 0.900 0.890 0.900 0.870 0.900 2,056,000 1,824,540 0.8874 8.509 8.415 8.509 8.226 8.509 217,457 8.3904 0.00%
1999-08-06 0 0.900 0.890 0.900 0.880 0.900 1,570,000 1,408,400 0.8971 8.509 8.415 8.509 8.320 8.509 166,054 8.4816 0.00%
1999-08-05 0 0.900 0.890 0.900 0.890 0.900 1,090,000 980,200 0.8993 8.509 8.415 8.509 8.415 8.509 115,286 8.5023 -1.10%
1999-08-04 0 0.910 0.900 0.910 0.890 0.910 2,196,188 1,966,638 0.8955 8.604 8.509 8.604 8.415 8.604 232,284 8.4665 -1.09%
1999-08-03 0 0.920 0.900 0.920 0.900 0.920 3,742,000 3,384,900 0.9046 8.698 8.509 8.698 8.509 8.698 395,779 8.5525 -1.08%
1999-08-02 0 0.930 0.920 0.930 0.900 0.930 2,790,000 2,565,500 0.9195 8.793 8.698 8.793 8.509 8.793 295,089 8.6940 1.09%
1999-07-30 0 0.920 0.890 0.920 0.900 0.920 3,550,000 3,262,000 0.9189 8.698 8.415 8.698 8.509 8.698 375,472 8.6877 -1.08%
1999-07-29 0 0.930 0.920 0.930 0.910 0.930 2,534,000 2,321,040 0.9160 8.793 8.698 8.793 8.604 8.793 268,013 8.6602 -1.06%
1999-07-28 0 0.940 0.930 0.940 0.910 0.940 3,630,000 3,362,080 0.9262 8.887 8.793 8.887 8.604 8.887 383,934 8.7569 1.08%
1999-07-27 0 0.930 0.920 0.930 0.900 0.930 2,293,000 2,098,270 0.9151 8.793 8.698 8.793 8.509 8.793 242,523 8.6518 0.00%
1999-07-26 0 0.930 0.920 0.930 0.910 0.930 3,358,000 3,117,440 0.9284 8.793 8.698 8.793 8.604 8.793 355,165 8.7774 -1.06%
1999-07-23 0 0.940 0.920 0.950 0.930 0.980 1,864,000 1,804,120 0.9679 8.887 8.698 8.982 8.793 9.266 197,149 9.1510 -3.09%
1999-07-22 0 0.970 0.970 0.980 0.960 1.000 8,763,000 8,615,330 0.9831 9.171 9.171 9.266 9.077 9.455 926,835 9.2954 -1.02%
1999-07-21 0 0.980 0.980 0.990 0.940 0.990 6,130,000 5,971,200 0.9741 9.266 9.266 9.360 8.887 9.360 648,351 9.2098 -3.92%
1999-07-20 0 1.020 1.010 1.020 0.980 1.030 5,930,000 5,983,900 1.0091 9.644 9.549 9.644 9.266 9.738 627,197 9.5407 0.99%
1999-07-19 0 1.010 1.010 1.020 0.960 1.020 5,748,000 5,716,580 0.9945 9.549 9.549 9.644 9.077 9.644 607,948 9.4031 3.06%
1999-07-16 0 0.980 0.980 1.000 0.910 0.990 6,980,000 6,518,200 0.9338 9.266 9.266 9.455 8.604 9.360 738,252 8.8292 4.26%
1999-07-15 0 0.940 0.930 0.940 0.900 0.940 3,120,000 2,885,400 0.9248 8.887 8.793 8.887 8.509 8.887 329,992 8.7438 4.44%
1999-07-14 0 0.900 0.890 0.910 0.880 0.910 3,560,000 3,193,640 0.8971 8.509 8.415 8.604 8.320 8.604 376,530 8.4818 0.00%
1999-07-13 0 0.900 0.890 0.900 0.870 0.900 366,000 323,620 0.8842 8.509 8.415 8.509 8.226 8.509 38,711 8.3600 0.00%
1999-07-12 0 0.900 0.890 0.900 0.880 0.900 1,430,000 1,269,400 0.8877 8.509 8.415 8.509 8.320 8.509 151,247 8.3929 0.00%
1999-07-09 0 0.900 0.890 0.900 0.890 0.910 1,982,000 1,782,780 0.8995 8.509 8.415 8.509 8.415 8.604 209,630 8.5044 0.00%
1999-07-08 0 0.900 0.890 0.900 0.890 0.930 11,532,000 10,391,920 0.9011 8.509 8.415 8.509 8.415 8.793 1,219,703 8.5200 0.00%
1999-07-07 0 0.900 0.890 0.900 0.880 0.900 1,944,000 1,735,860 0.8929 8.509 8.415 8.509 8.320 8.509 205,611 8.4425 -1.10%
1999-07-06 0 0.910 0.890 0.900 0.890 0.930 5,088,000 4,601,600 0.9044 8.604 8.415 8.509 8.415 8.793 538,142 8.5509 1.11%
1999-07-05 0 0.900 0.890 0.900 0.860 0.900 6,266,000 5,598,760 0.8935 8.509 8.415 8.509 8.131 8.509 662,735 8.4480 0.00%
1999-07-02 0 0.900 0.890 0.900 0.880 0.920 4,152,000 3,714,360 0.8946 8.509 8.415 8.509 8.320 8.698 439,144 8.4582 0.00%
1999-06-30 0 0.900 0.890 0.900 0.870 0.900 3,860,000 3,422,540 0.8867 8.509 8.415 8.509 8.226 8.509 408,260 8.3832 0.00%
1999-06-29 0 0.900 0.900 0.920 0.820 0.910 5,678,000 4,813,220 0.8477 8.509 8.509 8.698 7.753 8.604 600,544 8.0148 3.45%
1999-06-28 0 0.870 0.870 0.890 0.870 0.930 6,134,000 5,544,980 0.9040 8.226 8.226 8.415 8.226 8.793 648,774 8.5469 -7.45%
1999-06-25 0 0.940 0.940 0.960 0.910 0.960 13,116,000 12,185,200 0.9290 8.887 8.887 9.077 8.604 9.077 1,387,237 8.7838 -2.08%
1999-06-24 0 0.960 0.950 0.960 0.940 0.970 20,004,000 18,996,040 0.9496 9.077 8.982 9.077 8.887 9.171 2,115,759 8.9784 3.23%
1999-06-23 0 0.930 0.920 0.930 0.870 0.930 11,154,000 9,898,380 0.8874 8.793 8.698 8.793 8.226 8.793 1,179,723 8.3904 6.90%
1999-06-22 0 0.870 0.860 0.870 0.840 0.880 1,530,000 1,310,900 0.8568 8.226 8.131 8.226 7.942 8.320 161,823 8.1008 2.35%
1999-06-21 0 0.850 0.840 0.850 0.820 0.850 6,118,000 5,084,320 0.8310 8.037 7.942 8.037 7.753 8.037 647,081 7.8573 0.00%
1999-06-17 0 0.850 0.830 0.850 0.830 0.860 984,000 831,880 0.8454 8.037 7.847 8.037 7.847 8.131 104,075 7.9931 0.00%
1999-06-16 0 0.850 0.840 0.850 0.810 0.850 3,579,660 2,984,171 0.8336 8.037 7.942 8.037 7.658 8.037 378,609 7.8819 1.19%
1999-06-15 0 0.840 0.820 0.840 0.810 0.850 1,310,000 1,096,900 0.8373 7.942 7.753 7.942 7.658 8.037 138,555 7.9167 -1.18%
1999-06-14 0 0.850 0.840 0.850 0.820 0.850 3,850,000 3,204,000 0.8322 8.037 7.942 8.037 7.753 8.037 407,202 7.8683 3.66%
1999-06-11 0 0.820 0.810 0.820 0.800 0.830 2,540,000 2,052,200 0.8080 7.753 7.658 7.753 7.564 7.847 268,648 7.6390 2.50%
1999-06-10 0 0.800 0.780 0.800 0.780 0.810 720,000 572,800 0.7956 7.564 7.375 7.564 7.375 7.658 76,152 7.5218 -1.23%
1999-06-09 0 0.810 0.790 0.810 0.800 0.820 490,000 393,200 0.8024 7.658 7.469 7.658 7.564 7.753 51,826 7.5870 -2.41%
1999-06-08 0 0.830 0.800 0.830 0.800 0.840 2,480,000 2,018,900 0.8141 7.847 7.564 7.847 7.564 7.942 262,302 7.6969 2.47%
1999-06-07 0 0.810 0.800 0.810 0.780 0.810 336,000 265,740 0.7909 7.658 7.564 7.658 7.375 7.658 35,538 7.4777 1.25%
1999-06-04 0 0.800 0.790 0.800 0.750 0.800 1,700,000 1,318,800 0.7758 7.564 7.469 7.564 7.091 7.564 179,804 7.3347 1.27%
1999-06-03 0 0.790 0.750 0.790 0.770 0.790 330,000 256,500 0.7773 7.469 7.091 7.469 7.280 7.469 34,903 7.3489 -1.25%
1999-06-02 0 0.800 0.790 0.800 0.780 0.800 770,000 605,100 0.7858 7.564 7.469 7.564 7.375 7.564 81,440 7.4300 0.00%
1999-06-01 0 0.800 0.790 0.800 0.790 0.810 976,000 780,780 0.8000 7.564 7.469 7.564 7.469 7.658 103,228 7.5636 -1.23%
1999-05-31 0 0.810 0.800 0.810 0.790 0.820 794,000 639,220 0.8051 7.658 7.564 7.658 7.469 7.753 83,979 7.6117 0.00%
1999-05-28 0 0.810 0.800 0.810 0.800 0.820 1,120,000 903,000 0.8063 7.658 7.564 7.658 7.564 7.753 118,459 7.6229 -2.41%
1999-05-27 0 0.830 0.820 0.830 0.800 0.830 1,656,000 1,352,280 0.8166 7.847 7.753 7.847 7.564 7.847 175,150 7.7207 0.00%
1999-05-26 0 0.830 0.820 0.830 0.810 0.830 830,200 683,352 0.8231 7.847 7.753 7.847 7.658 7.847 87,808 7.7824 0.00%
1999-05-25 0 0.830 0.820 0.830 0.830 0.840 2,560,000 2,118,900 0.8277 7.847 7.753 7.847 7.847 7.942 270,763 7.8257 0.00%
1999-05-24 0 0.830 0.830 0.840 0.810 0.850 2,558,000 2,110,460 0.8250 7.847 7.847 7.942 7.658 8.037 270,551 7.8006 -1.19%
1999-05-21 0 0.840 0.830 0.840 0.830 0.860 1,428,000 1,197,740 0.8388 7.942 7.847 7.942 7.847 8.131 151,035 7.9302 -2.33%
1999-05-20 0 0.860 0.860 0.870 0.850 0.880 2,300,000 1,972,500 0.8576 8.131 8.131 8.226 8.037 8.320 243,264 8.1085 -2.27%
1999-05-19 0 0.880 0.850 0.880 0.850 0.890 2,274,000 1,973,040 0.8677 8.320 8.037 8.320 8.037 8.415 240,514 8.2034 0.00%
1999-05-18 0 0.880 0.880 0.890 0.820 0.890 4,310,000 3,688,840 0.8559 8.320 8.320 8.415 7.753 8.415 455,855 8.0921 8.64%
1999-05-17 0 0.810 0.800 0.810 0.800 0.850 3,610,000 2,959,600 0.8198 7.658 7.564 7.658 7.564 8.037 381,818 7.7513 -7.95%
1999-05-14 0 0.880 0.870 0.880 0.850 0.900 5,144,000 4,497,660 0.8744 8.320 8.226 8.320 8.037 8.509 544,064 8.2668 -2.22%
1999-05-13 0 0.900 0.890 0.900 0.890 0.940 5,482,000 4,968,560 0.9063 8.509 8.415 8.509 8.415 8.887 579,814 8.5692 -4.26%
1999-05-12 0 0.940 0.930 0.940 0.900 0.950 33,450,020 30,457,577 0.9105 8.887 8.793 8.887 8.509 8.982 3,537,902 8.6089 4.44%
1999-05-11 0 0.900 0.900 0.910 0.810 0.910 22,390,000 19,519,720 0.8718 8.509 8.509 8.604 7.658 8.604 2,368,119 8.2427 8.43%
1999-05-10 0 0.830 0.820 0.830 0.780 0.830 6,954,000 5,505,380 0.7917 7.847 7.753 7.847 7.375 7.847 735,502 7.4852 2.47%
1999-05-07 0 0.810 0.810 0.820 0.770 0.840 1,066,000 862,060 0.8087 7.658 7.658 7.753 7.280 7.942 112,747 7.6459 -1.22%
1999-05-06 0 0.820 0.800 0.830 0.810 0.850 5,450,000 4,434,000 0.8136 7.753 7.564 7.847 7.658 8.037 576,429 7.6922 2.50%
1999-05-05 0 0.800 0.800 0.810 0.740 0.800 2,444,000 1,851,560 0.7576 7.564 7.564 7.658 6.997 7.564 258,494 7.1629 6.67%
1999-05-04 0 0.750 0.740 0.750 0.740 0.770 250,000 188,400 0.7536 7.091 6.997 7.091 6.997 7.280 26,442 7.1251 -2.60%
1999-05-03 0 0.770 0.740 0.770 0.740 0.770 100,000 76,300 0.7630 7.280 6.997 7.280 6.997 7.280 10,577 7.2140 2.67%
1999-04-30 0 0.750 0.730 0.750 0.750 0.760 750,000 563,500 0.7513 7.091 6.902 7.091 7.091 7.186 79,325 7.1037 -1.32%
1999-04-29 0 0.760 0.740 0.760 0.740 0.760 746,000 558,900 0.7492 7.186 6.997 7.186 6.997 7.186 78,902 7.0835 -1.30%
1999-04-28 0 0.770 0.760 0.770 0.760 0.770 415,000 315,540 0.7603 7.280 7.186 7.280 7.186 7.280 43,893 7.1888 0.00%
1999-04-27 0 0.770 0.740 0.770 0.750 0.780 410,000 315,400 0.7693 7.280 6.997 7.280 7.091 7.375 43,364 7.2732 -1.28%
1999-04-26 0 0.780 0.740 0.780 0.780 0.780 201,260 156,882 0.7795 7.375 6.997 7.375 7.375 7.375 21,287 7.3700 0.00%
1999-04-23 0 0.780 0.750 0.780 0.770 0.790 1,730,000 1,347,320 0.7788 7.375 7.091 7.375 7.280 7.469 182,977 7.3633 0.00%
1999-04-22 0 0.780 0.770 0.780 0.730 0.780 930,000 698,240 0.7508 7.375 7.280 7.375 6.902 7.375 98,363 7.0986 6.85%
1999-04-21 0 0.730 0.700 0.730 0.710 0.740 730,000 532,800 0.7299 6.902 6.618 6.902 6.713 6.997 77,210 6.9007 1.39%
1999-04-20 0 0.720 0.700 0.710 0.720 0.730 160,000 115,900 0.7244 6.807 6.618 6.713 6.807 6.902 16,923 6.8488 -5.26%
1999-04-19 0 0.760 0.730 0.760 0.720 0.760 418,000 311,980 0.7464 7.186 6.902 7.186 6.807 7.186 44,211 7.0567 0.00%
1999-04-16 0 0.760 0.720 0.760 0.730 0.760 250,000 185,000 0.7400 7.186 6.807 7.186 6.902 7.186 26,442 6.9965 4.11%
1999-04-15 0 0.730 0.720 0.730 0.720 0.740 4,578,000 3,361,160 0.7342 6.902 6.807 6.902 6.807 6.997 484,200 6.9417 0.00%
1999-04-14 0 0.730 0.700 0.730 0.710 0.740 450,000 327,700 0.7282 6.902 6.618 6.902 6.713 6.997 47,595 6.8852 -1.35%
1999-04-13 0 0.740 0.730 0.740 0.740 0.750 740,000 550,000 0.7432 6.997 6.902 6.997 6.997 7.091 78,267 7.0272 -1.33%
1999-04-12 0 0.750 0.720 0.750 0.740 0.750 2,768,000 2,049,020 0.7403 7.091 6.807 7.091 6.997 7.091 292,763 6.9989 0.00%
1999-04-09 0 0.750 0.730 0.750 0.730 0.770 1,496,000 1,119,280 0.7482 7.091 6.902 7.091 6.902 7.280 158,227 7.0739 -3.85%
1999-04-08 0 0.780 0.770 0.780 0.750 0.780 1,418,000 1,096,060 0.7730 7.375 7.280 7.375 7.091 7.375 149,977 7.3082 0.00%
1999-04-07 0 0.780 0.770 0.790 0.740 0.800 2,936,000 2,250,580 0.7665 7.375 7.280 7.469 6.997 7.564 310,531 7.2475 -2.50%
1999-04-01 0 0.800 0.790 0.800 0.750 0.810 1,100,000 874,900 0.7954 7.564 7.469 7.564 7.091 7.658 116,343 7.5200 0.00%
1999-03-31 0 0.800 0.780 0.800 0.790 0.810 2,366,000 1,927,260 0.8146 7.564 7.375 7.564 7.469 7.658 250,244 7.7015 -2.44%
1999-03-30 0 0.820 0.800 0.820 0.810 0.820 1,064,000 864,840 0.8128 7.753 7.564 7.753 7.658 7.753 112,536 7.6850 1.23%
1999-03-29 0 0.810 0.790 0.810 0.790 0.830 1,398,000 1,142,420 0.8172 7.658 7.469 7.658 7.469 7.847 147,862 7.7263 -2.41%
1999-03-26 0 0.830 0.820 0.830 0.820 0.850 2,370,000 1,961,360 0.8276 7.847 7.753 7.847 7.753 8.037 250,667 7.8246 -3.49%
1999-03-25 0 0.860 0.850 0.900 0.810 0.890 2,958,000 2,471,580 0.8356 8.131 8.037 8.509 7.658 8.415 312,858 7.9000 4.88%
1999-03-24 0 0.820 0.810 0.820 0.800 0.850 2,440,000 2,000,260 0.8198 7.753 7.658 7.753 7.564 8.037 258,071 7.7508 -3.53%
1999-03-23 0 0.850 0.850 0.860 0.780 0.850 6,602,000 5,326,280 0.8068 8.037 8.037 8.131 7.375 8.037 698,272 7.6278 10.39%
1999-03-22 0 0.770 0.760 0.770 0.700 0.780 16,903,330 11,986,398 0.7091 7.280 7.186 7.280 6.618 7.375 1,787,811 6.7045 10.00%
1999-03-19 0 0.700 0.690 0.700 0.650 0.700 344,000 232,480 0.6758 6.618 6.524 6.618 6.146 6.618 36,384 6.3897 0.00%
1999-03-18 0 0.700 0.650 0.700 0.680 0.700 1,000,000 690,400 0.6904 6.618 6.146 6.618 6.429 6.618 105,767 6.5276 1.45%
1999-03-17 0 0.690 0.680 0.690 0.680 0.690 530,000 360,800 0.6808 6.524 6.429 6.524 6.429 6.524 56,056 6.4364 2.99%
1999-03-16 0 0.670 0.650 0.670 0.620 0.690 660,000 445,700 0.6753 6.335 6.146 6.335 5.862 6.524 69,806 6.3848 0.00%
1999-03-15 0 0.670 0.610 0.670 0.610 0.670 50,000 32,100 0.6420 6.335 5.767 6.335 5.767 6.335 5,288 6.0700 -2.90%
1999-03-12 0 0.690 0.610 0.690 0.590 0.700 1,598,000 1,021,180 0.6390 6.524 5.767 6.524 5.578 6.618 169,015 6.0419 7.81%
1999-03-11 0 0.640 0.600 0.640 0.610 0.640 423,000 258,860 0.6120 6.051 5.673 6.051 5.767 6.051 44,739 5.7860 -5.88%
1999-03-10 0 0.680 0.660 0.680 - - 0 0 - 6.429 6.240 6.429 - - 0 - -1.45%
1999-03-09 0 0.690 0.660 0.690 0.690 0.700 40,000 27,800 0.6950 6.524 6.240 6.524 6.524 6.618 4,231 6.5711 -1.43%
1999-03-08 0 0.700 0.660 0.700 0.690 0.720 122,000 85,240 0.6987 6.618 6.240 6.618 6.524 6.807 12,904 6.6059 -1.41%
1999-03-05 0 0.710 0.710 0.720 0.650 0.720 1,054,000 706,500 0.6703 6.713 6.713 6.807 6.146 6.807 111,478 6.3376 2.90%
1999-03-04 0 0.690 0.650 0.690 0.700 0.700 50,000 35,000 0.7000 6.524 6.146 6.524 6.618 6.618 5,288 6.6183 -1.43%
1999-03-03 0 0.700 0.690 0.700 0.690 0.700 50,000 34,700 0.6940 6.618 6.524 6.618 6.524 6.618 5,288 6.5616 -1.41%
1999-03-02 0 0.710 0.700 0.710 0.650 0.710 1,464,000 1,023,080 0.6988 6.713 6.618 6.713 6.146 6.713 154,843 6.6072 -1.39%
1999-03-01 0 0.720 0.710 0.720 0.710 0.720 120,000 86,300 0.7192 6.807 6.713 6.807 6.713 6.807 12,692 6.7995 1.41%
1999-02-26 0 0.710 0.670 0.710 0.670 0.730 2,992,000 2,100,740 0.7021 6.713 6.335 6.713 6.335 6.902 316,454 6.6384 1.43%
1999-02-25 0 0.700 0.680 0.700 0.680 0.700 80,000 54,800 0.6850 6.618 6.429 6.618 6.429 6.618 8,461 6.4765 -2.78%
1999-02-24 0 0.720 0.690 0.720 0.700 0.720 710,000 497,600 0.7008 6.807 6.524 6.807 6.618 6.807 75,094 6.6263 -1.37%
1999-02-23 0 0.730 0.690 0.730 0.690 0.730 596,000 417,880 0.7011 6.902 6.524 6.902 6.524 6.902 63,037 6.6291 5.80%
1999-02-22 0 0.690 0.690 - 0.620 0.690 304,000 201,340 0.6623 6.524 6.524 - 5.862 6.524 32,153 6.2619 2.99%
1999-02-19 0 0.670 0.670 0.680 0.570 0.670 4,964,000 3,006,360 0.6056 6.335 6.335 6.429 5.389 6.335 525,026 5.7261 9.84%
1999-02-15 0 0.610 - 0.610 - - 0 0 - 5.767 - 5.767 - - 0 - 0.00%
1999-02-12 0 0.610 0.590 0.610 0.590 0.610 2,060,000 1,235,600 0.5998 5.767 5.578 5.767 5.578 5.767 217,880 5.6710 1.67%
1999-02-11 0 0.600 0.550 0.600 0.580 0.600 160,000 94,300 0.5894 5.673 5.200 5.673 5.484 5.673 16,923 5.5724 -1.64%
1999-02-10 0 0.610 0.590 0.610 - - 0 0 - 5.767 5.578 5.767 - - 0 - -1.61%
1999-02-09 0 0.620 0.600 0.610 0.600 0.630 540,000 325,400 0.6026 5.862 5.673 5.767 5.673 5.956 57,114 5.6974 -3.12%
1999-02-08 0 0.640 0.640 0.660 0.600 0.640 390,000 243,500 0.6244 6.051 6.051 6.240 5.673 6.051 41,249 5.9032 4.92%
1999-02-05 0 0.610 0.610 0.620 0.560 0.610 550,000 317,400 0.5771 5.767 5.767 5.862 5.295 5.767 58,172 5.4563 7.02%
1999-02-04 0 0.570 0.540 0.570 0.495 0.590 4,160,000 2,156,700 0.5184 5.389 5.106 5.389 4.680 5.578 439,990 4.9017 9.62%
1999-02-03 0 0.520 0.500 0.520 0.490 0.530 2,250,000 1,142,050 0.5076 4.916 4.727 4.916 4.633 5.011 237,975 4.7990 1.96%
1999-02-02 0 0.510 0.465 0.510 0.465 0.510 270,000 133,300 0.4937 4.822 4.396 4.822 4.396 4.822 28,557 4.6679 5.15%
1999-02-01 0 0.485 0.430 0.485 0.400 0.485 2,100,400 940,868 0.4479 4.586 4.066 4.586 3.782 4.586 222,153 4.2352 14.12%
1999-01-29 0 0.425 0.425 0.440 0.425 0.490 1,762,000 777,410 0.4412 4.018 4.018 4.160 4.018 4.633 186,361 4.1715 -11.46%
1999-01-28 0 0.480 0.435 0.500 0.430 0.500 2,020,000 944,150 0.4674 4.538 4.113 4.727 4.066 4.727 213,649 4.4192 -4.00%
1999-01-27 0 0.500 0.480 0.500 0.500 0.560 500,000 251,640 0.5033 4.727 4.538 4.727 4.727 5.295 52,883 4.7584 -15.25%
1999-01-26 0 0.590 0.540 0.560 0.470 0.600 488,000 265,540 0.5441 5.578 5.106 5.295 4.444 5.673 51,614 5.1447 -6.35%
1999-01-25 0 0.630 - 0.630 - - 200,000 128,000 0.6400 5.956 - 5.956 - - 21,153 6.0510 -4.55%
1999-01-22 0 0.660 0.620 0.660 0.610 0.660 870,000 559,800 0.6434 6.240 5.862 6.240 5.767 6.240 92,017 6.0837 10.00%
1999-01-21 0 0.600 0.600 0.610 0.600 0.620 2,080,000 1,249,300 0.6006 5.673 5.673 5.767 5.673 5.862 219,995 5.6788 -3.23%
1999-01-20 0 0.620 0.600 0.620 0.600 0.630 344,000 210,820 0.6128 5.862 5.673 5.862 5.673 5.956 36,384 5.7943 -4.62%
1999-01-19 0 0.650 0.640 0.650 0.640 0.650 310,000 199,400 0.6432 6.146 6.051 6.146 6.051 6.146 32,788 6.0815 -1.52%
1999-01-18 0 0.660 0.640 0.660 0.650 0.680 738,000 488,840 0.6624 6.240 6.051 6.240 6.146 6.429 78,056 6.2627 -9.59%
1999-01-15 0 0.730 0.720 0.730 0.680 0.730 2,478,000 1,741,640 0.7028 6.902 6.807 6.902 6.429 6.902 262,090 6.6452 8.96%
1999-01-14 0 0.670 0.660 0.670 0.630 0.670 1,198,000 777,080 0.6486 6.335 6.240 6.335 5.956 6.335 126,709 6.1328 1.52%
1999-01-13 0 0.660 0.650 0.660 0.640 0.660 1,274,000 818,240 0.6423 6.240 6.146 6.240 6.051 6.240 134,747 6.0724 1.54%
1999-01-12 0 0.650 0.640 0.670 0.650 0.670 370,000 242,800 0.6562 6.146 6.051 6.335 6.146 6.335 39,134 6.2044 -4.41%
1999-01-11 0 0.680 0.680 0.690 0.680 0.700 100,000 69,000 0.6900 6.429 6.429 6.524 6.429 6.618 10,577 6.5238 -6.85%
1999-01-08 0 0.730 0.720 0.730 0.700 0.730 1,130,000 809,700 0.7165 6.902 6.807 6.902 6.618 6.902 119,516 6.7748 4.29%
1999-01-07 0 0.700 0.680 0.710 0.670 0.720 1,904,000 1,318,260 0.6924 6.618 6.429 6.713 6.335 6.807 201,380 6.5461 1.45%
1999-01-06 0 0.690 0.680 0.690 0.670 0.690 1,160,000 788,700 0.6799 6.524 6.429 6.524 6.335 6.524 122,689 6.4284 0.00%
1999-01-05 0 0.690 0.650 0.690 0.660 0.690 68,000 45,060 0.6626 6.524 6.146 6.524 6.240 6.524 7,192 6.2652 -1.43%
1999-01-04 0 0.700 0.680 0.710 0.680 0.730 48,000 33,620 0.7004 6.618 6.429 6.713 6.429 6.902 5,077 6.6223 -5.41%
1998-12-31 0 0.740 0.730 0.750 0.660 0.750 668,000 466,580 0.6985 6.997 6.902 7.091 6.240 7.091 70,652 6.6039 7.25%
1998-12-30 0 0.690 0.670 0.690 0.600 0.700 138,000 88,960 0.6446 6.524 6.335 6.524 5.673 6.618 14,596 6.0949 2.99%
1998-12-29 0 0.670 0.660 0.710 0.670 0.670 52,000 34,840 0.6700 6.335 6.240 6.713 6.335 6.335 5,500 6.3347 -4.29%
1998-12-28 0 0.700 0.680 0.700 0.700 0.700 50,000 35,000 0.7000 6.618 6.429 6.618 6.618 6.618 5,288 6.6183 -6.67%
1998-12-24 0 0.750 0.740 0.750 0.700 0.750 218,000 154,200 0.7073 7.091 6.997 7.091 6.618 7.091 23,057 6.6877 5.63%
1998-12-23 0 0.710 0.670 0.710 0.680 0.710 54,000 36,840 0.6822 6.713 6.335 6.713 6.429 6.713 5,711 6.4502 0.00%
1998-12-22 0 0.710 0.700 0.710 - - 0 0 - 6.713 6.618 6.713 - - 0 - -4.05%
1998-12-21 0 0.740 0.710 0.750 0.740 0.740 30,337 22,449 0.7400 6.997 6.713 7.091 6.997 6.997 3,209 6.9964 0.00%
1998-12-18 0 0.740 0.730 0.740 0.710 0.740 100,000 73,100 0.7310 6.997 6.902 6.997 6.713 6.997 10,577 6.9114 -1.33%
1998-12-17 0 0.750 0.730 0.750 0.720 0.760 316,000 234,460 0.7420 7.091 6.902 7.091 6.807 7.186 33,422 7.0151 4.17%
1998-12-16 0 0.720 0.680 0.720 - - 0 0 - 6.807 6.429 6.807 - - 0 - -1.37%
1998-12-15 0 0.730 0.680 0.730 0.690 0.730 80,000 56,000 0.7000 6.902 6.429 6.902 6.524 6.902 8,461 6.6183 0.00%
1998-12-14 0 0.730 0.730 0.740 0.720 0.730 99,080 71,828 0.7249 6.902 6.902 6.997 6.807 6.902 10,479 6.8542 0.00%
1998-12-11 0 0.730 0.720 0.740 0.720 0.740 210,000 154,280 0.7347 6.902 6.807 6.997 6.807 6.997 22,211 6.9461 0.00%
1998-12-10 0 0.730 0.740 0.750 0.720 0.760 574,000 429,380 0.7480 6.902 6.997 7.091 6.807 7.186 60,710 7.0726 -3.95%
1998-12-09 0 0.760 0.720 0.760 0.760 0.760 800,000 608,000 0.7600 7.186 6.807 7.186 7.186 7.186 84,613 7.1856 0.00%
1998-12-08 0 0.760 0.750 0.770 0.720 0.760 1,640,000 1,234,900 0.7530 7.186 7.091 7.280 6.807 7.186 173,458 7.1193 -1.30%
1998-12-07 0 0.770 0.750 0.760 0.740 0.770 610,000 463,100 0.7592 7.280 7.091 7.186 6.997 7.280 64,518 7.1779 1.32%
1998-12-04 0 0.760 0.740 0.760 0.760 0.760 20,000 15,200 0.7600 7.186 6.997 7.186 7.186 7.186 2,115 7.1856 1.33%
1998-12-03 0 0.750 0.720 0.770 0.750 0.750 380,000 285,000 0.7500 7.091 6.807 7.280 7.091 7.091 40,191 7.0911 0.00%
1998-12-02 0 0.750 0.750 0.790 0.740 0.760 330,000 247,200 0.7491 7.091 7.091 7.469 6.997 7.186 34,903 7.0825 2.74%
1998-12-01 0 0.730 0.710 0.730 0.670 0.730 112,000 80,620 0.7198 6.902 6.713 6.902 6.335 6.902 11,846 6.8057 -2.67%
1998-11-30 0 0.750 0.710 0.750 - - 0 0 - 7.091 6.713 7.091 - - 0 - 0.00%
1998-11-27 0 0.750 0.750 0.760 0.730 0.750 238,000 177,000 0.7437 7.091 7.091 7.186 6.902 7.091 25,173 7.0315 1.35%
1998-11-26 0 0.740 0.740 0.750 0.700 0.740 48,000 34,720 0.7233 6.997 6.997 7.091 6.618 6.997 5,077 6.8389 2.78%
1998-11-25 0 0.720 0.720 0.730 0.710 0.720 78,000 55,880 0.7164 6.807 6.807 6.902 6.713 6.807 8,250 6.7735 -4.00%
1998-11-24 0 0.750 0.720 0.760 0.730 0.760 60,000 44,400 0.7400 7.091 6.807 7.186 6.902 7.186 6,346 6.9965 -2.60%
1998-11-23 0 0.770 - 0.770 - - 0 0 - 7.280 - 7.280 - - 0 - -1.28%
1998-11-20 0 0.780 0.770 0.780 0.760 0.780 108,000 82,380 0.7628 7.375 7.280 7.375 7.186 7.375 11,423 7.2119 1.30%
1998-11-19 0 0.770 0.720 0.770 0.730 0.770 50,000 37,700 0.7540 7.280 6.807 7.280 6.902 7.280 5,288 7.1289 -3.75%
1998-11-18 0 0.800 0.720 0.800 0.760 0.800 6,000 4,640 0.7733 7.564 6.807 7.564 7.186 7.564 635 7.3117 6.67%
1998-11-17 0 0.750 0.720 0.750 0.730 0.750 341,000 250,200 0.7337 7.091 6.807 7.091 6.902 7.091 36,066 6.9372 0.00%
1998-11-16 0 0.750 0.730 0.760 - - 0 0 - 7.091 6.902 7.186 - - 0 - 0.00%
1998-11-13 0 0.750 0.750 0.760 0.740 0.760 110,000 82,800 0.7527 7.091 7.091 7.186 6.997 7.186 11,634 7.1169 -2.60%
1998-11-12 0 0.770 0.710 0.770 0.710 0.780 40,000 30,500 0.7625 7.280 6.713 7.280 6.713 7.375 4,231 7.2093 1.32%
1998-11-11 0 0.760 0.710 0.760 0.730 0.760 30,000 22,400 0.7467 7.186 6.713 7.186 6.902 7.186 3,173 7.0596 0.00%
1998-11-10 0 0.760 0.750 0.760 0.720 0.760 132,000 97,620 0.7395 7.186 7.091 7.186 6.807 7.186 13,961 6.9922 0.00%
1998-11-09 0 0.760 0.760 0.770 0.750 0.750 20,000 15,000 0.7500 7.186 7.186 7.280 7.091 7.091 2,115 7.0911 -1.30%
1998-11-06 0 0.770 0.750 0.770 0.750 0.770 40,000 30,400 0.7600 7.280 7.091 7.280 7.091 7.280 4,231 7.1856 -1.28%
1998-11-05 0 0.780 0.770 0.780 0.730 0.780 100,000 76,100 0.7610 7.375 7.280 7.375 6.902 7.375 10,577 7.1951 1.30%
1998-11-04 0 0.770 - 0.810 - - 0 0 - 7.280 - 7.658 - - 0 - 0.00%
1998-11-03 0 0.770 - 0.780 - - 0 0 - 7.280 - 7.375 - - 0 - 0.00%
1998-11-02 0 0.770 0.740 0.770 0.770 0.770 10,000 7,700 0.7700 7.280 6.997 7.280 7.280 7.280 1,058 7.2802 4.05%
1998-10-30 0 0.740 0.730 0.740 0.700 0.740 740,000 534,100 0.7218 6.997 6.902 6.997 6.618 6.997 78,267 6.8240 4.23%
1998-10-29 0 0.710 0.700 0.720 0.700 0.710 90,000 63,400 0.7044 6.713 6.618 6.807 6.618 6.713 9,519 6.6604 -1.39%
1998-10-27 0 0.720 0.690 0.720 0.690 0.720 110,000 77,080 0.7007 6.807 6.524 6.807 6.524 6.807 11,634 6.6252 -1.37%
1998-10-26 0 0.730 0.690 0.730 0.690 0.750 170,000 120,900 0.7112 6.902 6.524 6.902 6.524 7.091 17,980 6.7240 0.00%
1998-10-23 0 0.730 0.720 0.730 0.690 0.730 1,576,000 1,131,480 0.7179 6.902 6.807 6.902 6.524 6.902 166,688 6.7880 5.80%
1998-10-22 0 0.690 0.680 0.690 0.680 0.700 670,000 461,200 0.6884 6.524 6.429 6.524 6.429 6.618 70,864 6.5083 0.00%
1998-10-21 0 0.690 0.680 0.690 0.690 0.690 50,000 34,500 0.6900 6.524 6.429 6.524 6.524 6.524 5,288 6.5238 0.00%
1998-10-20 0 0.690 0.680 0.690 0.680 0.700 630,000 429,900 0.6824 6.524 6.429 6.524 6.429 6.618 66,633 6.4517 -1.43%
1998-10-19 0 0.700 0.690 0.700 0.700 0.700 150,000 105,000 0.7000 6.618 6.524 6.618 6.618 6.618 15,865 6.6183 -5.41%
1998-10-16 0 0.740 0.740 0.760 0.680 0.740 7,870,000 5,503,700 0.6993 6.997 6.997 7.186 6.429 6.997 832,385 6.6120 8.82%
1998-10-15 0 0.680 0.670 0.680 0.680 0.680 210,000 142,800 0.6800 6.429 6.335 6.429 6.429 6.429 22,211 6.4292 -2.86%
1998-10-14 0 0.700 0.690 0.700 0.670 0.700 724,000 495,720 0.6847 6.618 6.524 6.618 6.335 6.618 76,575 6.4736 1.45%
1998-10-13 0 0.690 0.690 0.700 0.690 0.700 1,140,000 796,700 0.6989 6.524 6.524 6.618 6.524 6.618 120,574 6.6076 -4.17%
1998-10-12 0 0.720 0.690 0.720 0.700 0.720 50,000 35,200 0.7040 6.807 6.524 6.807 6.618 6.807 5,288 6.6562 -1.37%
1998-10-09 0 0.730 0.720 0.730 0.700 0.740 1,880,000 1,355,100 0.7208 6.902 6.807 6.902 6.618 6.997 198,842 6.8150 -1.35%
1998-10-08 0 0.740 0.730 0.740 - - 0 0 - 6.997 6.902 6.997 - - 0 - 0.00%
1998-10-07 0 0.740 0.730 0.740 0.740 0.740 20,000 14,800 0.7400 6.997 6.902 6.997 6.997 6.997 2,115 6.9965 -1.33%
1998-10-05 0 0.750 0.730 0.750 0.740 0.750 50,000 37,400 0.7480 7.091 6.902 7.091 6.997 7.091 5,288 7.0722 -6.25%
1998-09-30 0 0.800 0.800 0.810 0.750 0.800 2,703,000 2,063,800 0.7635 7.564 7.564 7.658 7.091 7.564 285,888 7.2189 2.56%
1998-09-29 0 0.780 0.760 0.790 0.760 0.790 236,000 182,580 0.7736 7.375 7.186 7.469 7.186 7.469 24,961 7.3146 2.63%
1998-09-28 0 0.760 0.720 0.760 0.720 0.770 418,000 311,380 0.7449 7.186 6.807 7.186 6.807 7.280 44,211 7.0431 -3.80%
1998-09-25 0 0.790 0.810 0.820 0.730 0.810 3,408,000 2,609,460 0.7657 7.469 7.658 7.753 6.902 7.658 360,453 7.2394 8.22%
1998-09-24 0 0.730 0.720 0.730 0.710 0.730 608,000 439,240 0.7224 6.902 6.807 6.902 6.713 6.902 64,306 6.8304 0.00%
1998-09-23 0 0.730 0.710 0.730 0.700 0.730 48,000 33,960 0.7075 6.902 6.713 6.902 6.618 6.902 5,077 6.6892 1.39%
1998-09-22 0 0.720 0.720 0.730 0.720 0.750 2,440,000 1,826,200 0.7484 6.807 6.807 6.902 6.807 7.091 258,071 7.0763 -5.26%
1998-09-21 0 0.760 0.750 0.760 0.760 0.790 100,000 77,000 0.7700 7.186 7.091 7.186 7.186 7.469 10,577 7.2802 -6.17%
1998-09-18 0 0.810 0.810 0.840 0.720 0.800 4,156,000 3,140,220 0.7556 7.658 7.658 7.942 6.807 7.564 439,567 7.1439 9.46%
1998-09-17 0 0.740 0.730 0.740 0.730 0.760 190,000 142,600 0.7505 6.997 6.902 6.997 6.902 7.186 20,096 7.0960 -2.63%
1998-09-16 0 0.760 0.750 0.760 0.730 0.760 4,574,000 3,417,740 0.7472 7.186 7.091 7.186 6.902 7.186 483,777 7.0647 0.00%
1998-09-15 0 0.760 0.760 0.780 - - 0 0 - 7.186 7.186 7.375 - - 0 - 1.33%
1998-09-14 0 0.750 0.750 0.790 0.740 0.740 20,000 14,800 0.7400 7.091 7.091 7.469 6.997 6.997 2,115 6.9965 -7.41%
1998-09-11 0 0.810 0.820 0.830 0.760 0.820 1,560,000 1,227,400 0.7868 7.658 7.753 7.847 7.186 7.753 164,996 7.4390 3.85%
1998-09-10 0 0.780 0.750 0.780 0.760 0.790 1,480,000 1,154,200 0.7799 7.375 7.091 7.375 7.186 7.469 156,535 7.3734 -1.27%
1998-09-09 0 0.790 0.760 0.790 0.790 0.810 250,000 199,100 0.7964 7.469 7.186 7.469 7.469 7.658 26,442 7.5298 -2.47%
1998-09-08 0 0.810 0.790 0.810 0.790 0.830 170,000 136,700 0.8041 7.658 7.469 7.658 7.469 7.847 17,980 7.6027 -2.41%
1998-09-07 0 0.830 0.820 0.830 0.830 0.870 1,714,000 1,451,820 0.8470 7.847 7.753 7.847 7.847 8.226 181,284 8.0085 -2.35%
1998-09-04 0 0.850 0.830 0.850 0.820 0.860 340,000 283,700 0.8344 8.037 7.847 8.037 7.753 8.131 35,961 7.8892 -1.16%
1998-09-03 0 0.860 0.820 0.860 0.830 0.860 60,000 50,700 0.8450 8.131 7.753 8.131 7.847 8.131 6,346 7.9893 0.00%
1998-09-02 0 0.860 0.800 0.850 0.800 0.870 462,000 387,100 0.8379 8.131 7.564 8.037 7.564 8.226 48,864 7.9219 -1.15%
1998-09-01 0 0.870 0.810 0.860 0.830 0.870 310,000 264,400 0.8529 8.226 7.658 8.131 7.847 8.226 32,788 8.0640 -2.25%
1998-08-31 0 0.890 0.880 0.900 0.840 0.890 860,000 746,800 0.8684 8.415 8.320 8.509 7.942 8.415 90,959 8.2103 1.14%
1998-08-28 0 0.880 0.830 0.890 0.850 0.930 8,896,000 8,080,300 0.9083 8.320 7.847 8.415 8.037 8.793 940,902 8.5878 -5.38%
1998-08-27 0 0.930 0.890 0.940 0.920 0.940 416,000 385,140 0.9258 8.793 8.415 8.887 8.698 8.887 43,999 8.7534 -4.12%
1998-08-26 0 0.970 0.950 0.970 0.920 0.970 901,860 851,851 0.9445 9.171 8.982 9.171 8.698 9.171 95,387 8.9305 4.30%
1998-08-25 0 0.930 0.920 0.930 0.870 0.930 1,995,000 1,793,040 0.8988 8.793 8.698 8.793 8.226 8.793 211,005 8.4976 0.00%
1998-08-24 0 0.930 0.910 0.920 0.880 0.960 1,828,000 1,690,448 0.9248 8.793 8.604 8.698 8.320 9.077 193,342 8.7433 -7.92%
1998-08-21 0 1.010 1.010 1.050 0.910 1.010 5,071,000 4,861,560 0.9587 9.549 9.549 9.927 8.604 9.549 536,343 9.0643 8.60%
1998-08-20 0 0.930 0.920 0.930 0.810 0.930 2,432,000 2,166,040 0.8906 8.793 8.698 8.793 7.658 8.793 257,225 8.4208 14.81%
1998-08-19 0 0.810 0.800 0.810 0.680 0.810 2,802,000 2,144,880 0.7655 7.658 7.564 7.658 6.429 7.658 296,359 7.2374 19.12%
1998-08-18 0 0.680 0.710 0.720 0.660 0.710 910,000 620,020 0.6813 6.429 6.713 6.807 6.240 6.713 96,248 6.4419 -4.23%
1998-08-14 0 0.710 0.700 0.710 0.670 0.720 1,650,000 1,150,800 0.6975 6.713 6.618 6.713 6.335 6.807 174,515 6.5943 4.41%
1998-08-13 0 0.680 0.680 0.700 0.650 0.690 400,000 266,100 0.6653 6.429 6.429 6.618 6.146 6.524 42,307 6.2898 3.03%
1998-08-12 0 0.660 0.640 0.670 0.630 0.680 1,032,920 678,514 0.6569 6.240 6.051 6.335 5.956 6.429 109,249 6.2107 -4.35%
1998-08-11 0 0.690 0.660 0.690 0.660 0.710 868,000 600,180 0.6915 6.524 6.240 6.524 6.240 6.713 91,806 6.5375 -12.66%
1998-08-10 0 0.790 0.770 0.780 0.770 0.800 1,360,000 1,069,000 0.7860 7.469 7.280 7.375 7.280 7.564 143,843 7.4317 -4.82%
1998-08-07 0 0.830 0.780 0.800 0.790 0.840 2,846,000 2,312,100 0.8124 7.847 7.375 7.564 7.469 7.942 301,012 7.6811 -3.49%
1998-08-06 0 0.860 0.850 0.860 0.800 0.870 3,456,000 2,952,860 0.8544 8.131 8.037 8.131 7.564 8.226 365,530 8.0783 -4.44%
1998-08-05 0 0.900 0.900 0.910 0.870 0.920 3,344,000 3,010,440 0.9003 8.509 8.509 8.604 8.226 8.698 353,684 8.5117 -4.26%
1998-08-04 0 0.940 0.940 0.950 0.910 0.950 1,586,000 1,484,860 0.9362 8.887 8.887 8.982 8.604 8.982 167,746 8.8518 -3.09%
1998-08-03 0 0.970 0.940 0.970 0.930 0.990 3,186,000 3,015,920 0.9466 9.171 8.887 9.171 8.793 9.360 336,973 8.9500 -3.00%
1998-07-31 0 1.000 1.000 1.020 0.930 1.000 1,834,000 1,757,320 0.9582 9.455 9.455 9.644 8.793 9.455 193,976 9.0595 7.53%
1998-07-30 0 0.930 0.920 0.930 0.880 0.930 1,042,000 948,180 0.9100 8.793 8.698 8.793 8.320 8.793 110,209 8.6035 5.68%
1998-07-29 0 0.880 0.870 0.880 0.850 0.890 1,400,000 1,212,240 0.8659 8.320 8.226 8.320 8.037 8.415 148,074 8.1867 2.33%
1998-07-28 0 0.860 0.850 0.860 0.800 0.860 1,544,000 1,252,080 0.8109 8.131 8.037 8.131 7.564 8.131 163,304 7.6672 6.17%
1998-07-27 0 0.810 0.800 0.810 0.780 0.810 1,190,000 949,300 0.7977 7.658 7.564 7.658 7.375 7.658 125,863 7.5424 -1.22%
1998-07-24 0 0.820 0.800 0.820 0.710 0.820 2,604,000 1,984,080 0.7619 7.753 7.564 7.753 6.713 7.753 275,417 7.2039 12.33%
1998-07-23 0 0.730 0.730 0.740 0.670 0.730 2,236,000 1,546,440 0.6916 6.902 6.902 6.997 6.335 6.902 236,495 6.5390 4.29%
1998-07-22 0 0.700 0.680 0.710 0.670 0.710 4,628,000 3,201,140 0.6917 6.618 6.429 6.713 6.335 6.713 489,489 6.5398 0.00%
1998-07-21 0 0.700 0.690 0.700 0.670 0.710 2,722,000 1,871,660 0.6876 6.618 6.524 6.618 6.335 6.713 287,897 6.5011 2.94%
1998-07-20 0 0.680 0.650 0.680 0.660 0.680 600,000 402,000 0.6700 6.429 6.146 6.429 6.240 6.429 63,460 6.3347 4.62%
1998-07-17 0 0.650 0.690 0.700 0.650 0.690 5,870,300 3,900,868 0.6645 6.146 6.524 6.618 6.146 6.524 620,883 6.2828 0.00%
1998-07-16 0 0.650 0.650 0.690 0.560 0.650 4,932,000 2,928,800 0.5938 6.146 6.146 6.524 5.295 6.146 521,642 5.6146 8.33%
1998-07-15 0 0.600 0.610 0.620 0.520 0.650 20,446,000 11,392,800 0.5572 5.673 5.767 5.862 4.916 6.146 2,162,508 5.2683 9.09%
1998-07-14 0 0.550 0.560 0.570 0.495 0.570 3,910,000 2,032,100 0.5197 5.200 5.295 5.389 4.680 5.389 413,548 4.9138 10.00%
1998-07-13 0 0.500 0.490 0.500 0.500 0.510 3,348,000 1,675,400 0.5004 4.727 4.633 4.727 4.727 4.822 354,107 4.7313 0.00%
1998-07-10 0 0.500 0.490 0.500 0.500 0.540 1,328,000 685,580 0.5163 4.727 4.633 4.727 4.727 5.106 140,458 4.8810 -5.66%
1998-07-09 0 0.530 0.520 0.530 0.510 0.540 3,198,000 1,681,880 0.5259 5.011 4.916 5.011 4.822 5.106 338,242 4.9724 1.92%
1998-07-08 0 0.520 0.520 0.530 0.500 0.540 6,330,000 3,265,140 0.5158 4.916 4.916 5.011 4.727 5.106 669,504 4.8770 -5.45%
1998-07-07 0 0.550 0.560 0.570 0.500 0.570 4,570,000 2,351,000 0.5144 5.200 5.295 5.389 4.727 5.389 483,354 4.8639 3.77%
1998-07-06 0 0.530 0.490 0.500 0.490 0.530 1,570,000 794,800 0.5062 5.011 4.633 4.727 4.633 5.011 166,054 4.7864 3.92%
1998-07-03 0 0.510 0.510 0.520 0.495 0.540 1,574,000 795,920 0.5057 4.822 4.822 4.916 4.680 5.106 166,477 4.7810 -3.77%
1998-07-02 0 0.530 0.510 0.530 0.510 0.560 4,309,120 2,299,038 0.5335 5.011 4.822 5.011 4.822 5.295 455,762 5.0444 -10.17%
1998-06-30 0 0.590 0.580 0.590 0.560 0.620 6,710,000 3,856,900 0.5748 5.578 5.484 5.578 5.295 5.862 709,695 5.4346 -6.35%
1998-06-29 0 0.630 0.590 0.630 0.600 0.690 13,478,000 8,377,620 0.6216 5.956 5.578 5.956 5.673 6.524 1,425,525 5.8769 -5.97%
1998-06-26 0 0.670 0.660 0.670 0.650 0.690 1,542,000 1,034,260 0.6707 6.335 6.240 6.335 6.146 6.524 163,092 6.3416 -9.46%
1998-06-25 0 0.740 0.700 0.730 0.680 0.750 934,000 666,020 0.7131 6.997 6.618 6.902 6.429 7.091 98,786 6.7420 -1.33%
1998-06-24 0 0.750 0.730 0.750 0.730 0.760 70,000 51,700 0.7386 7.091 6.902 7.091 6.902 7.186 7,404 6.9830 -3.85%
1998-06-23 0 0.780 0.740 0.770 0.740 0.790 1,737,580 1,332,481 0.7669 7.375 6.997 7.280 6.997 7.469 183,778 7.2505 -4.88%
1998-06-22 0 0.820 0.830 0.840 0.780 0.840 1,326,000 1,067,340 0.8049 7.753 7.847 7.942 7.375 7.942 140,247 7.6104 -2.38%
1998-06-19 0 0.840 0.830 0.840 0.800 0.840 480,000 391,300 0.8152 7.942 7.847 7.942 7.564 7.942 50,768 7.7076 -1.18%
1998-06-18 0 0.850 0.810 0.840 0.820 0.870 910,000 785,000 0.8626 8.037 7.658 7.942 7.753 8.226 96,248 8.1560 -1.16%
1998-06-17 0 0.860 0.810 0.860 0.820 0.870 1,420,000 1,192,000 0.8394 8.131 7.658 8.131 7.753 8.226 150,189 7.9367 0.00%
1998-06-16 0 0.860 0.850 0.860 0.790 0.870 1,892,000 1,542,500 0.8153 8.131 8.037 8.131 7.469 8.226 200,111 7.7082 4.88%
1998-06-15 0 0.820 0.760 0.820 0.800 0.830 386,000 314,100 0.8137 7.753 7.186 7.753 7.564 7.847 40,826 7.6936 -4.65%
1998-06-12 0 0.860 0.830 0.860 0.830 0.870 250,000 209,400 0.8376 8.131 7.847 8.131 7.847 8.226 26,442 7.9193 -2.27%
1998-06-11 0 0.880 0.850 0.860 0.850 0.900 410,000 352,900 0.8607 8.320 8.037 8.131 8.037 8.509 43,364 8.1380 -2.22%
1998-06-10 0 0.900 0.900 0.910 0.880 0.900 440,000 393,100 0.8934 8.509 8.509 8.604 8.320 8.509 46,537 8.4470 -4.26%
1998-06-09 0 0.940 0.930 0.940 0.870 0.940 162,000 149,180 0.9209 8.887 8.793 8.887 8.226 8.887 17,134 8.7066 0.00%
1998-06-08 0 0.940 0.890 0.950 0.900 0.950 264,000 245,580 0.9302 8.887 8.415 8.982 8.509 8.982 27,922 8.7951 0.00%
1998-06-05 0 0.940 0.950 0.960 0.880 0.950 510,000 465,620 0.9130 8.887 8.982 9.077 8.320 8.982 53,941 8.6320 2.17%
1998-06-04 0 0.920 0.870 0.920 0.880 1.000 1,068,000 988,900 0.9259 8.698 8.226 8.698 8.320 9.455 112,959 8.7545 -8.00%
1998-06-03 0 1.000 - 1.000 0.960 1.000 270,000 265,080 0.9818 9.455 - 9.455 9.077 9.455 28,557 9.2825 -0.99%
1998-06-02 0 1.010 1.010 1.020 0.990 1.020 716,000 719,560 1.0050 9.549 9.549 9.644 9.360 9.644 75,729 9.5018 -4.72%
1998-06-01 0 1.060 1.050 1.060 1.020 1.060 212,000 221,360 1.0442 10.02 9.927 10.02 9.644 10.02 22,423 9.8722 -1.85%
1998-05-29 0 1.080 1.080 1.090 1.070 1.100 650,780 708,448 1.0886 10.21 10.21 10.31 10.12 10.40 68,831 10.293 -1.82%
1998-05-28 0 1.100 1.090 1.100 1.040 1.100 660,000 710,320 1.0762 10.40 10.31 10.40 9.833 10.40 69,806 10.176 0.00%
1998-05-27 0 1.100 1.060 1.100 1.060 1.100 100,000 108,000 1.0800 10.40 10.02 10.40 10.02 10.40 10,577 10.211 -1.79%
1998-05-26 0 1.120 1.110 1.120 1.100 1.120 712,000 787,000 1.1053 10.59 10.49 10.59 10.40 10.59 75,306 10.451 0.90%
1998-05-25 0 1.110 1.100 1.110 1.070 1.110 522,000 571,800 1.0954 10.49 10.40 10.49 10.12 10.49 55,210 10.357 0.91%
1998-05-22 0 1.100 1.080 1.100 1.090 1.110 760,000 833,300 1.0964 10.40 10.21 10.40 10.31 10.49 80,383 10.367 -1.79%
1998-05-21 0 1.120 1.110 1.120 1.090 1.120 580,000 641,300 1.1057 10.59 10.49 10.59 10.31 10.59 61,345 10.454 0.00%
1998-05-20 0 1.120 1.100 1.120 1.090 1.120 896,000 990,640 1.1056 10.59 10.40 10.59 10.31 10.59 94,767 10.453 1.82%
1998-05-19 0 1.100 1.100 1.110 1.070 1.110 2,094,000 2,287,500 1.0924 10.40 10.40 10.49 10.12 10.49 221,476 10.328 -0.90%
1998-05-18 0 1.110 1.110 1.120 1.080 1.120 1,330,000 1,462,100 1.0993 10.49 10.49 10.59 10.21 10.59 140,670 10.394 -1.77%
1998-05-15 0 1.130 1.120 1.130 1.090 1.130 820,000 911,500 1.1116 10.68 10.59 10.68 10.31 10.68 86,729 10.510 0.89%
1998-05-14 0 1.120 1.120 1.130 1.070 1.130 1,764,000 1,933,380 1.0960 10.59 10.59 10.68 10.12 10.68 186,573 10.363 0.00%
1998-05-13 0 1.120 1.080 1.120 1.070 1.120 258,000 284,020 1.1009 10.59 10.21 10.59 10.12 10.59 27,288 10.408 0.00%
1998-05-12 0 1.120 1.090 1.120 1.080 1.120 582,000 640,860 1.1011 10.59 10.31 10.59 10.21 10.59 61,556 10.411 -0.88%
1998-05-11 0 1.130 1.120 1.130 1.100 1.130 252,000 281,220 1.1160 10.68 10.59 10.68 10.40 10.68 26,653 10.551 0.00%
1998-05-08 0 1.130 1.120 1.140 1.080 1.130 946,000 1,044,240 1.1038 10.68 10.59 10.78 10.21 10.68 100,055 10.437 0.89%
1998-05-07 0 1.120 1.110 1.120 1.090 1.130 544,100 603,923 1.1099 10.59 10.49 10.59 10.31 10.68 57,548 10.494 -1.75%
1998-05-06 0 1.140 1.130 1.140 1.080 1.140 978,000 1,080,340 1.1046 10.78 10.68 10.78 10.21 10.78 103,440 10.444 -0.87%
1998-05-05 0 1.150 1.140 1.150 1.110 1.150 520,000 586,300 1.1275 10.87 10.78 10.87 10.49 10.87 54,999 10.660 -0.86%
1998-05-04 0 1.160 1.150 1.160 1.120 1.160 454,000 515,680 1.1359 10.97 10.87 10.97 10.59 10.97 48,018 10.739 0.00%
1998-05-01 0 1.160 1.160 1.170 1.140 1.170 1,530,300 1,772,324 1.1582 10.97 10.97 11.06 10.78 11.06 161,855 10.950 0.87%
1998-04-30 0 1.150 1.140 1.150 1.120 1.160 410,000 469,220 1.1444 10.87 10.78 10.87 10.59 10.97 43,364 10.820 -0.86%
1998-04-29 0 1.160 1.160 1.170 1.080 1.170 818,000 916,540 1.1205 10.97 10.97 11.06 10.21 11.06 86,517 10.594 2.65%
1998-04-28 0 1.130 1.070 1.130 1.060 1.140 258,000 286,840 1.1118 10.68 10.12 10.68 10.02 10.78 27,288 10.512 -1.74%
1998-04-27 0 1.150 1.110 1.150 1.110 1.170 250,000 287,400 1.1496 10.87 10.49 10.87 10.49 11.06 26,442 10.869 -1.71%
1998-04-24 0 1.170 1.160 1.170 1.160 1.170 480,000 559,660 1.1660 11.06 10.97 11.06 10.97 11.06 50,768 11.024 0.00%
1998-04-23 0 1.170 1.160 1.170 1.130 1.170 340,000 394,920 1.1615 11.06 10.97 11.06 10.68 11.06 35,961 10.982 0.86%
1998-04-22 0 1.160 1.150 1.170 1.150 1.170 490,000 567,700 1.1586 10.97 10.87 11.06 10.87 11.06 51,826 10.954 0.87%
1998-04-21 0 1.150 1.150 1.170 1.150 1.180 754,280 882,328 1.1698 10.87 10.87 11.06 10.87 11.16 79,778 11.060 -1.71%
1998-04-20 0 1.170 1.160 1.170 1.150 1.170 600,000 697,200 1.1620 11.06 10.97 11.06 10.87 11.06 63,460 10.986 0.86%
1998-04-17 0 1.160 1.150 1.160 1.140 1.170 1,028,000 1,188,060 1.1557 10.97 10.87 10.97 10.78 11.06 108,728 10.927 -0.85%
1998-04-16 0 1.170 1.160 1.170 1.150 1.170 2,612,100 3,039,730 1.1637 11.06 10.97 11.06 10.87 11.06 276,273 11.003 -0.85%
1998-04-15 0 1.180 1.170 1.180 1.160 1.180 930,000 1,088,700 1.1706 11.16 11.06 11.16 10.97 11.16 98,363 11.068 0.00%
1998-04-14 0 1.180 1.170 1.180 1.170 1.180 826,000 968,720 1.1728 11.16 11.06 11.16 11.06 11.16 87,363 11.088 0.85%
1998-04-09 0 1.170 1.160 1.170 1.150 1.180 1,354,000 1,581,800 1.1682 11.06 10.97 11.06 10.87 11.16 143,208 11.045 -0.85%
1998-04-08 0 1.180 1.170 1.180 1.140 1.210 2,874,000 3,366,060 1.1712 11.16 11.06 11.16 10.78 11.44 303,974 11.074 3.51%
1998-04-07 0 1.140 1.140 1.150 1.090 1.150 8,468,000 9,405,580 1.1107 10.78 10.78 10.87 10.31 10.87 895,633 10.502 0.00%
1998-04-03 0 1.140 1.130 1.140 1.050 1.140 420,000 470,400 1.1200 10.78 10.68 10.78 9.927 10.78 44,422 10.589 0.00%
1998-04-02 0 1.140 1.080 1.140 1.110 1.140 98,120 110,046 1.1215 10.78 10.21 10.78 10.49 10.78 10,378 10.604 0.00%
1998-04-01 0 1.140 1.080 1.140 1.120 1.150 1,171,500 1,339,750 1.1436 10.78 10.21 10.78 10.59 10.87 123,906 10.813 0.00%
1998-03-31 0 1.140 1.140 1.150 1.130 1.150 1,010,000 1,153,940 1.1425 10.78 10.78 10.87 10.68 10.87 106,824 10.802 -1.72%
1998-03-30 0 1.160 1.150 1.160 1.140 1.160 676,000 777,440 1.1501 10.97 10.87 10.97 10.78 10.97 71,498 10.874 0.87%
1998-03-27 0 1.150 1.140 1.150 1.150 1.150 50,000 57,500 1.1500 10.87 10.78 10.87 10.87 10.87 5,288 10.873 0.00%
1998-03-26 0 1.150 - 1.160 1.150 1.180 7,024,000 8,084,100 1.1509 10.87 - 10.97 10.87 11.16 742,906 10.882 -2.54%
1998-03-25 0 1.180 1.140 1.180 1.140 1.200 3,278,000 3,819,460 1.1652 11.16 10.78 11.16 10.78 11.35 346,704 11.016 1.72%
1998-03-24 0 1.160 1.150 1.160 1.150 1.160 4,046,000 4,653,300 1.1501 10.97 10.87 10.97 10.87 10.97 427,933 10.874 -1.69%
1998-03-23 0 1.180 1.170 1.180 1.170 1.200 5,068,000 5,990,740 1.1821 11.16 11.06 11.16 11.06 11.35 536,026 11.176 -1.67%
1998-03-20 0 1.200 1.190 1.200 1.170 1.210 1,350,000 1,601,400 1.1862 11.35 11.25 11.35 11.06 11.44 142,785 11.215 2.56%
1998-03-19 0 1.170 - 1.170 1.150 1.200 4,700,000 5,501,700 1.1706 11.06 - 11.06 10.87 11.35 497,104 11.068 -1.68%
1998-03-18 0 1.190 1.190 1.200 1.190 1.240 2,770,000 3,353,700 1.2107 11.25 11.25 11.35 11.25 11.72 292,974 11.447 -4.03%
1998-03-17 0 1.240 1.230 1.240 1.230 1.240 1,508,000 1,856,440 1.2311 11.72 11.63 11.72 11.63 11.72 159,496 11.639 0.00%
1998-03-16 0 1.240 1.230 1.240 1.230 1.240 854,000 1,052,320 1.2322 11.72 11.63 11.72 11.63 11.72 90,325 11.650 0.00%
1998-03-13 0 1.240 1.230 1.240 1.230 1.240 1,034,000 1,280,520 1.2384 11.72 11.63 11.72 11.63 11.72 109,363 11.709 0.00%
1998-03-12 0 1.240 1.230 1.240 1.220 1.250 773,000 953,610 1.2336 11.72 11.63 11.72 11.53 11.82 81,758 11.664 0.00%
1998-03-11 0 1.240 1.240 1.250 1.230 1.250 1,002,000 1,243,660 1.2412 11.72 11.72 11.82 11.63 11.82 105,978 11.735 -0.80%
1998-03-10 0 1.250 1.240 1.250 1.220 1.250 1,468,000 1,823,320 1.2420 11.82 11.72 11.82 11.53 11.82 155,266 11.743 -0.79%
1998-03-09 0 1.260 1.250 1.260 1.220 1.260 780,861 961,318 1.2311 11.91 11.82 11.91 11.53 11.91 82,589 11.640 0.80%
1998-03-06 0 1.250 1.240 1.250 1.240 1.250 498,000 618,620 1.2422 11.82 11.72 11.82 11.72 11.82 52,672 11.745 -0.79%
1998-03-05 0 1.260 1.250 1.260 1.240 1.280 1,140,000 1,429,480 1.2539 11.91 11.82 11.91 11.72 12.10 120,574 11.856 -3.08%
1998-03-04 0 1.300 1.290 1.300 1.250 1.300 1,133,000 1,444,440 1.2749 12.29 12.20 12.29 11.82 12.29 119,834 12.054 -0.76%
1998-03-03 0 1.310 1.310 1.320 1.250 1.310 5,396,000 6,898,620 1.2785 12.39 12.39 12.48 11.82 12.39 570,718 12.088 2.34%
1998-03-02 0 1.280 1.270 1.280 1.240 1.290 2,518,000 3,202,540 1.2719 12.10 12.01 12.10 11.72 12.20 266,321 12.025 -0.78%
1998-02-27 0 1.290 1.270 1.280 1.260 1.300 2,426,000 3,074,480 1.2673 12.20 12.01 12.10 11.91 12.29 256,590 11.982 2.38%
1998-02-26 0 1.260 1.210 1.290 1.160 1.260 3,186,000 3,895,860 1.2228 11.91 11.44 12.20 10.97 11.91 336,973 11.561 6.78%
1998-02-25 0 1.180 1.170 1.180 1.090 1.180 1,456,000 1,646,580 1.1309 11.16 11.06 11.16 10.31 11.16 153,996 10.692 4.42%
1998-02-24 0 1.130 1.130 - 1.060 1.130 1,700,000 1,863,300 1.0961 10.68 10.68 - 10.02 10.68 179,804 10.363 2.73%
1998-02-23 0 1.100 1.090 1.100 1.040 1.100 1,382,000 1,494,020 1.0811 10.40 10.31 10.40 9.833 10.40 146,170 10.221 3.77%
1998-02-20 0 1.060 1.080 1.090 1.010 1.080 3,466,000 3,580,500 1.0330 10.02 10.21 10.31 9.549 10.21 366,588 9.7671 -0.93%
1998-02-19 0 1.070 1.000 1.070 0.990 1.070 4,612,000 4,716,220 1.0226 10.12 9.455 10.12 9.360 10.12 487,797 9.6684 5.94%
1998-02-18 0 1.010 1.010 1.030 0.990 1.020 3,620,000 3,621,200 1.0003 9.549 9.549 9.738 9.360 9.644 382,876 9.4579 1.00%
1998-02-17 0 1.000 0.990 1.000 0.980 1.020 3,980,000 3,973,400 0.9983 9.455 9.360 9.455 9.266 9.644 420,952 9.4391 0.00%
1998-02-16 0 1.000 0.990 1.000 0.930 1.000 1,960,000 1,908,200 0.9736 9.455 9.360 9.455 8.793 9.455 207,303 9.2049 0.00%
1998-02-13 0 1.000 0.990 1.000 0.940 1.000 820,000 809,300 0.9870 9.455 9.360 9.455 8.887 9.455 86,729 9.3314 -1.96%
1998-02-12 0 1.020 1.010 1.020 0.970 1.020 1,520,360 1,514,131 0.9959 9.644 9.549 9.644 9.171 9.644 160,804 9.4160 0.00%
1998-02-11 0 1.020 1.020 1.030 1.000 1.060 3,620,000 3,726,540 1.0294 9.644 9.644 9.738 9.455 10.02 382,876 9.7330 0.00%
1998-02-10 0 1.020 1.020 - 0.930 1.040 9,294,000 8,966,060 0.9647 9.644 9.644 - 8.793 9.833 982,997 9.1211 6.25%
1998-02-09 0 0.970 0.950 0.970 0.920 0.970 2,066,400 1,956,968 0.9470 9.077 8.889 9.077 8.609 9.077 220,833 8.8617 1.04%
1998-02-06 0 0.960 0.930 0.960 0.910 0.980 1,704,000 1,615,320 0.9480 8.983 8.702 8.983 8.515 9.170 182,104 8.8703 -1.03%
1998-02-05 0 0.970 0.970 0.980 0.940 0.980 1,550,000 1,490,860 0.9618 9.077 9.077 9.170 8.796 9.170 165,646 9.0003 -1.02%
1998-02-04 0 0.980 0.970 0.980 0.910 1.000 7,250,000 6,996,380 0.9650 9.170 9.077 9.170 8.515 9.357 774,797 9.0300 3.16%
1998-02-03 0 0.950 0.900 0.960 0.830 0.950 6,012,700 5,411,894 0.9001 8.889 8.422 8.983 7.767 8.889 642,569 8.4223 10.47%
1998-02-02 0 0.860 0.860 0.900 0.600 0.860 6,208,100 4,754,975 0.7659 8.047 8.047 8.422 5.614 8.047 663,451 7.1670 43.33%
1998-01-27 0 0.600 0.600 0.640 0.600 0.600 136,000 81,600 0.6000 5.614 5.614 5.989 5.614 5.614 14,534 5.6144 5.26%
1998-01-26 0 0.570 0.570 0.600 0.530 0.600 230,000 132,100 0.5743 5.334 5.334 5.614 4.959 5.614 24,580 5.3743 7.55%
1998-01-23 0 0.530 0.530 0.580 0.530 0.600 17,955,000 10,753,410 0.5989 4.959 4.959 5.427 4.959 5.614 1,918,825 5.6042 -8.62%
1998-01-22 0 0.580 0.570 0.580 0.490 0.600 26,992,721 15,937,809 0.5904 5.427 5.334 5.427 4.585 5.614 2,884,673 5.5250 0.00%
1998-01-21 0 0.580 0.580 0.590 0.540 0.600 1,724,000 968,680 0.5619 5.427 5.427 5.521 5.053 5.614 184,241 5.2577 0.00%
1998-01-20 0 0.580 0.530 0.580 0.550 0.600 867,000 511,550 0.5900 5.427 4.959 5.427 5.147 5.614 92,655 5.5210 -3.33%
1998-01-19 0 0.600 0.600 0.650 0.600 0.650 194,000 118,600 0.6113 5.614 5.614 6.082 5.614 6.082 20,732 5.7205 -13.04%
1998-01-16 1 0.690 - - - - 0 0 - 6.457 - - - - 0 - 0.00%
1998-01-15 1 0.690 - - - - 0 0 - 6.457 - - - - 0 - 0.00%
1998-01-14 1 0.690 - - - - 0 0 - 6.457 - - - - 0 - 0.00%
1998-01-13 1 0.690 - - - - 0 0 - 6.457 - - - - 0 - 0.00%
1998-01-12 1 0.690 - - - - 0 0 - 6.457 - - - - 0 - 0.00%
1998-01-09 0 0.690 0.690 0.700 0.610 0.700 572,000 381,480 0.6669 6.457 6.457 6.550 5.708 6.550 61,129 6.2406 -1.43%
1998-01-08 0 0.700 0.680 0.700 0.640 0.700 686,000 465,420 0.6785 6.550 6.363 6.550 5.989 6.550 73,312 6.3485 0.00%
1998-01-07 0 0.700 0.690 0.700 0.650 0.700 4,122,000 2,799,680 0.6792 6.550 6.457 6.550 6.082 6.550 440,512 6.3555 -2.78%
1998-01-06 0 0.720 0.700 0.720 0.670 0.730 596,000 424,400 0.7121 6.737 6.550 6.737 6.269 6.831 63,694 6.6631 -4.00%
1998-01-05 0 0.750 0.730 0.750 0.730 0.750 560,000 413,000 0.7375 7.018 6.831 7.018 6.831 7.018 59,846 6.9010 -6.25%
1998-01-02 0 0.800 0.800 - 0.710 0.800 786,000 592,240 0.7535 7.486 7.486 - 6.644 7.486 83,999 7.0506 6.67%
1997-12-31 0 0.750 0.700 0.750 0.670 0.750 434,000 301,020 0.6936 7.018 6.550 7.018 6.269 7.018 46,381 6.4902 11.94%
1997-12-30 0 0.670 0.660 0.690 0.650 0.700 1,176,000 818,360 0.6959 6.269 6.176 6.457 6.082 6.550 125,677 6.5116 0.00%
1997-12-29 0 0.670 0.670 0.690 0.670 0.670 38,000 25,460 0.6700 6.269 6.269 6.457 6.269 6.269 4,061 6.2694 -4.29%
1997-12-24 0 0.700 - 0.700 0.700 0.700 1,510,000 967,000 0.6404 6.550 - 6.550 6.550 6.550 161,372 5.9924 2.94%
1997-12-23 0 0.680 0.650 0.690 0.680 0.680 60,000 40,800 0.6800 6.363 6.082 6.457 6.363 6.363 6,412 6.3630 0.00%
1997-12-22 0 0.680 0.630 0.690 0.660 0.690 968,000 654,760 0.6764 6.363 5.895 6.457 6.176 6.457 103,449 6.3293 -2.86%
1997-12-19 0 0.700 0.690 0.710 0.700 0.730 200,000 141,200 0.7060 6.550 6.457 6.644 6.550 6.831 21,374 6.6062 -5.41%
1997-12-18 0 0.740 0.730 0.740 0.720 0.740 180,000 131,400 0.7300 6.924 6.831 6.924 6.737 6.924 19,236 6.8308 -1.33%
1997-12-17 0 0.750 0.740 0.750 0.730 0.750 1,240,000 956,100 0.7710 7.018 6.924 7.018 6.831 7.018 132,517 7.2149 -5.06%
1997-12-16 0 0.790 0.750 0.790 0.730 0.790 250,000 187,100 0.7484 7.392 7.018 7.392 6.831 7.392 26,717 7.0030 5.33%
1997-12-15 0 0.750 0.730 0.750 0.710 0.750 484,000 358,700 0.7411 7.018 6.831 7.018 6.644 7.018 51,724 6.9348 0.00%
1997-12-12 0 0.750 0.750 0.780 0.740 0.750 50,000 37,200 0.7440 7.018 7.018 7.299 6.924 7.018 5,343 6.9618 -3.85%
1997-12-11 0 0.780 0.750 0.780 - - 0 0 - 7.299 7.018 7.299 - - 0 - -1.27%
1997-12-10 0 0.790 0.760 0.790 0.760 0.790 490,000 374,100 0.7635 7.392 7.112 7.392 7.112 7.392 52,366 7.1440 -1.25%
1997-12-09 0 0.800 0.790 0.800 0.780 0.800 72,000 56,560 0.7856 7.486 7.392 7.486 7.299 7.486 7,695 7.3507 0.00%
1997-12-08 0 0.800 0.800 0.820 0.790 0.800 180,000 143,700 0.7983 7.486 7.486 7.673 7.392 7.486 19,236 7.4702 -3.61%
1997-12-05 0 0.830 0.800 0.840 0.780 0.830 722,000 577,900 0.8004 7.767 7.486 7.860 7.299 7.767 77,159 7.4897 1.22%
1997-12-04 0 0.820 0.820 0.830 0.810 0.820 380,000 309,600 0.8147 7.673 7.673 7.767 7.579 7.673 40,610 7.6237 -3.53%
1997-12-03 0 0.850 0.840 0.850 0.820 0.880 274,002 231,002 0.8431 7.954 7.860 7.954 7.673 8.234 29,282 7.8888 -2.30%
1997-12-02 0 0.870 0.860 0.870 0.800 0.870 740,000 612,000 0.8270 8.141 8.047 8.141 7.486 8.141 79,083 7.7387 6.10%
1997-12-01 0 0.820 0.820 - 0.780 0.820 2,008,000 1,586,180 0.7899 7.673 7.673 - 7.299 7.673 214,592 7.3916 3.80%
1997-11-28 0 0.790 0.780 0.800 0.790 0.800 480,000 379,900 0.7915 7.392 7.299 7.486 7.392 7.486 51,297 7.4059 -2.47%
1997-11-27 0 0.810 0.800 0.830 0.800 0.830 584,000 476,320 0.8156 7.579 7.486 7.767 7.486 7.767 62,411 7.6320 -2.41%
1997-11-26 0 0.830 0.830 0.840 0.830 0.840 355,000 296,790 0.8360 7.767 7.767 7.860 7.767 7.860 37,938 7.8230 0.00%
1997-11-25 0 0.830 0.820 0.850 0.820 0.850 318,000 262,760 0.8263 7.767 7.673 7.954 7.673 7.954 33,984 7.7318 -5.68%
1997-11-24 0 0.880 0.870 0.890 0.860 0.880 210,000 182,700 0.8700 8.234 8.141 8.328 8.047 8.234 22,442 8.1408 -2.22%
1997-11-21 0 0.900 0.890 0.900 0.860 0.930 2,948,000 2,647,960 0.8982 8.422 8.328 8.422 8.047 8.702 315,048 8.4049 4.65%
1997-11-20 0 0.860 0.890 0.900 0.850 0.890 1,718,000 1,500,040 0.8731 8.047 8.328 8.422 7.954 8.328 183,600 8.1701 1.18%
1997-11-19 0 0.850 0.810 0.850 0.800 0.850 1,180,000 959,620 0.8132 7.954 7.579 7.954 7.486 7.954 126,105 7.6097 3.66%
1997-11-18 0 0.820 0.820 0.830 0.780 0.820 1,126,000 907,400 0.8059 7.673 7.673 7.767 7.299 7.673 120,334 7.5407 3.80%
1997-11-17 0 0.790 0.790 0.830 0.780 0.820 556,000 443,480 0.7976 7.392 7.392 7.767 7.299 7.673 59,419 7.4636 -3.66%
1997-11-14 0 0.820 0.810 0.830 0.810 0.830 1,158,000 954,300 0.8241 7.673 7.579 7.767 7.579 7.767 123,754 7.7113 -1.20%
1997-11-13 0 0.830 0.800 0.830 0.740 0.830 1,416,000 1,126,540 0.7956 7.767 7.486 7.767 6.924 7.767 151,326 7.4445 5.06%
1997-11-12 0 0.790 0.770 0.790 0.700 0.790 650,000 480,300 0.7389 7.392 7.205 7.392 6.550 7.392 69,465 6.9143 1.28%
1997-11-11 0 0.780 0.740 0.780 0.730 0.830 1,682,000 1,306,680 0.7769 7.299 6.924 7.299 6.831 7.767 179,753 7.2693 6.85%
1997-11-10 0 0.730 0.730 0.770 0.730 0.830 720,000 549,800 0.7636 6.831 6.831 7.205 6.831 7.767 76,945 7.1453 -8.75%
1997-11-07 0 0.800 0.810 0.820 0.790 0.830 456,000 369,520 0.8104 7.486 7.579 7.673 7.392 7.767 48,732 7.5827 -10.11%
1997-11-06 0 0.890 0.860 0.890 0.810 0.890 862,000 748,840 0.8687 8.328 8.047 8.328 7.579 8.328 92,121 8.1289 -2.20%
1997-11-05 0 0.910 0.900 0.910 0.850 0.930 1,088,000 976,580 0.8976 8.515 8.422 8.515 7.954 8.702 116,273 8.3990 -2.15%
1997-11-04 0 0.930 0.940 0.960 0.850 1.000 8,154,000 7,298,000 0.8950 8.702 8.796 8.983 7.954 9.357 871,406 8.3750 0.00%
1997-11-03 0 0.930 0.930 0.940 0.770 0.980 3,748,000 3,381,980 0.9023 8.702 8.702 8.796 7.205 9.170 400,543 8.4435 20.78%
1997-10-31 0 0.770 0.770 0.790 0.590 0.770 1,164,000 784,000 0.6735 7.205 7.205 7.392 5.521 7.205 124,395 6.3025 35.09%
1997-10-30 0 0.570 0.570 0.580 0.510 0.570 1,080,000 573,040 0.5306 5.334 5.334 5.427 4.772 5.334 115,418 4.9649 7.55%
1997-10-29 0 0.530 0.530 0.570 0.530 0.590 2,016,000 1,140,480 0.5657 4.959 4.959 5.334 4.959 5.521 215,447 5.2936 0.00%
1997-10-28 0 0.530 0.435 0.530 0.420 0.560 2,210,000 1,028,350 0.4653 4.959 4.070 4.959 3.930 5.240 236,179 4.3541 -11.67%
1997-10-27 0 0.600 0.600 0.620 0.590 0.700 1,912,000 1,228,840 0.6427 5.614 5.614 5.802 5.521 6.550 204,333 6.0139 -14.29%
1997-10-24 0 0.700 0.680 0.700 0.660 0.720 1,808,000 1,248,760 0.6907 6.550 6.363 6.550 6.176 6.737 193,218 6.4629 -4.11%
1997-10-23 0 0.730 - 0.730 0.700 0.770 226,000 167,300 0.7403 6.831 - 6.831 6.550 7.205 24,152 6.9269 -6.41%
1997-10-22 0 0.780 0.780 0.860 0.710 0.900 702,000 556,620 0.7929 7.299 7.299 8.047 6.644 8.422 75,022 7.4195 -17.89%
1997-10-21 0 0.950 0.900 0.980 0.900 1.010 868,000 802,260 0.9243 8.889 8.422 9.170 8.422 9.451 92,762 8.6486 -9.52%
1997-10-20 0 1.050 0.980 1.050 1.000 1.100 1,830,000 1,927,420 1.0532 9.825 9.170 9.825 9.357 10.29 195,569 9.8554 -4.55%
1997-10-17 0 1.100 1.080 1.110 0.840 1.110 5,282,000 5,298,260 1.0031 10.29 10.11 10.39 7.860 10.39 564,480 9.3861 5.77%
1997-10-16 0 1.040 1.030 1.040 1.030 1.320 2,174,000 2,499,160 1.1496 9.732 9.638 9.732 9.638 12.35 232,332 10.757 -25.71%
1997-10-15 0 1.400 1.270 1.430 1.140 1.600 5,002,100 6,477,156 1.2949 13.10 11.88 13.38 10.67 14.97 534,567 12.117 -22.22%
1997-10-14 1 1.800 - - - - 0 0 - 16.84 - - - - 0 - 0.00%
1997-10-13 0 1.800 1.800 - 1.720 1.800 1,656,000 2,896,120 1.7489 16.84 16.84 - 16.09 16.84 176,974 16.365 1.69%
1997-10-09 0 1.770 1.760 1.850 1.760 1.900 470,000 840,700 1.7887 16.56 16.47 17.31 16.47 17.78 50,228 16.738 -7.81%
1997-10-08 0 1.920 1.910 1.920 1.700 1.930 3,468,000 6,230,220 1.7965 17.97 17.87 17.97 15.91 18.06 370,620 16.810 3.23%
1997-10-07 0 1.860 1.860 1.880 1.860 1.920 748,000 1,399,840 1.8714 17.40 17.40 17.59 17.40 17.97 79,938 17.512 -3.12%
1997-10-06 0 1.920 1.900 1.950 1.860 1.950 3,302,000 6,213,980 1.8819 17.97 17.78 18.25 17.40 18.25 352,880 17.609 -1.54%
1997-10-03 0 1.950 1.920 1.960 1.860 1.950 5,082,000 9,769,200 1.9223 18.25 17.97 18.34 17.40 18.25 543,106 17.988 3.17%
1997-09-30 0 1.890 1.870 1.890 1.830 1.890 836,000 1,561,560 1.8679 17.69 17.50 17.69 17.12 17.69 89,342 17.478 -1.56%
1997-09-29 0 1.920 1.870 1.920 1.820 1.940 3,796,000 7,182,700 1.8922 17.97 17.50 17.97 17.03 18.15 405,673 17.706 2.13%
1997-09-26 0 1.880 1.880 1.900 1.880 1.980 4,216,000 8,225,600 1.9510 17.59 17.59 17.78 17.59 18.53 450,558 18.256 -5.05%
1997-09-25 0 1.980 1.940 2.025 1.800 1.980 3,170,000 5,978,720 1.8860 18.53 18.15 18.95 16.84 18.53 338,773 17.648 8.20%
1997-09-24 0 1.830 1.830 1.840 1.770 1.820 3,444,450 6,184,845 1.7956 17.12 17.12 17.22 16.56 17.03 368,103 16.802 0.00%
1997-09-23 0 1.830 1.790 1.830 1.790 1.850 6,220,100 11,406,092 1.8337 17.12 16.75 17.12 16.75 17.31 664,733 17.159 -1.08%
1997-09-22 0 1.850 1.780 1.860 1.780 1.870 1,940,000 3,486,880 1.7974 17.31 16.66 17.40 16.66 17.50 207,325 16.818 -2.63%
1997-09-19 0 1.900 1.880 1.900 1.880 1.970 7,274,000 13,969,300 1.9204 17.78 17.59 17.78 17.59 18.43 777,362 17.970 -1.04%
1997-09-18 0 1.920 1.920 1.960 1.890 1.990 4,776,000 9,199,560 1.9262 17.97 17.97 18.34 17.69 18.62 510,404 18.024 -1.03%
1997-09-16 0 1.940 1.940 2.000 1.940 2.100 776,000 1,553,760 2.0023 18.15 18.15 18.71 18.15 19.65 82,930 18.736 -5.37%
1997-09-15 0 2.050 2.025 2.050 2.000 2.100 2,534,120 5,146,134 2.0307 19.18 18.95 19.18 18.71 19.65 270,818 19.002 -2.19%
1997-09-12 0 2.150 2.100 2.150 2.000 2.200 2,924,000 6,072,950 2.0769 19.61 19.16 19.61 18.24 20.07 320,534 18.946 6.17%
1997-09-11 0 2.025 2.050 2.075 2.025 2.125 9,268,000 19,759,700 2.1320 18.47 18.70 18.93 18.47 19.38 1,015,975 19.449 -6.90%
1997-09-10 0 2.175 2.150 2.175 2.100 2.275 13,446,160 29,034,086 2.1593 19.84 19.61 19.84 19.16 20.75 1,473,993 19.698 1.16%
1997-09-09 0 2.150 2.150 2.175 2.000 2.175 6,448,000 13,689,950 2.1231 19.61 19.61 19.84 18.24 19.84 706,842 19.368 8.59%
1997-09-08 0 1.980 1.920 2.000 1.850 2.000 4,620,000 9,015,380 1.9514 18.06 17.51 18.24 16.88 18.24 506,453 17.801 7.03%
1997-09-05 0 1.850 1.850 1.880 1.770 1.850 4,742,300 8,543,893 1.8016 16.88 16.88 17.15 16.15 16.88 519,860 16.435 4.52%
1997-09-04 0 1.770 1.750 1.770 1.720 1.920 4,150,000 7,554,740 1.8204 16.15 15.96 16.15 15.69 17.51 454,931 16.606 -4.84%
1997-09-03 0 1.860 1.860 1.880 1.830 1.940 8,396,000 15,881,980 1.8916 16.97 16.97 17.15 16.69 17.70 920,385 17.256 3.91%
1997-09-02 0 1.790 1.760 1.800 1.670 2.050 14,692,000 26,367,960 1.7947 16.33 16.06 16.42 15.23 18.70 1,610,564 16.372 -10.05%
1997-09-01 0 1.990 - 2.000 1.990 2.400 4,374,580 9,945,289 2.2734 18.15 - 18.24 18.15 21.89 479,550 20.739 -11.56%
1997-08-29 0 2.250 2.225 2.250 2.150 2.350 5,936,000 13,404,950 2.2582 20.53 20.30 20.53 19.61 21.44 650,715 20.600 -4.26%
1997-08-28 0 2.350 2.325 2.350 2.275 2.500 6,406,300 15,283,060 2.3856 21.44 21.21 21.44 20.75 22.81 702,270 21.762 -4.08%
1997-08-27 0 2.450 2.425 2.450 2.325 2.600 11,366,000 27,866,850 2.4518 22.35 22.12 22.35 21.21 23.72 1,245,962 22.366 2.08%
1997-08-26 0 2.400 2.375 2.400 2.350 2.625 14,874,600 36,817,700 2.4752 21.89 21.67 21.89 21.44 23.95 1,630,581 22.579 -5.88%
1997-08-25 0 2.550 2.550 2.575 2.300 2.625 32,854,000 81,079,600 2.4679 23.26 23.26 23.49 20.98 23.95 3,601,516 22.513 10.87%
1997-08-22 0 2.300 2.300 2.325 2.100 2.300 15,077,500 33,528,725 2.2238 20.98 20.98 21.21 19.16 20.98 1,652,823 20.286 2.22%
1997-08-21 0 2.250 2.225 2.250 2.175 2.500 20,569,460 47,657,259 2.3169 20.53 20.30 20.53 19.84 22.81 2,254,862 21.135 -8.16%
1997-08-20 0 2.450 2.425 2.475 2.400 2.650 25,446,000 63,538,500 2.4970 22.35 22.12 22.58 21.89 24.17 2,789,437 22.778 -2.00%
1997-08-19 0 2.500 2.475 2.525 2.400 2.700 41,955,200 105,885,275 2.5238 22.81 22.58 23.03 21.89 24.63 4,599,206 23.023 3.09%
1997-08-15 0 2.425 2.425 2.450 2.300 2.650 60,230,000 151,000,000 2.5071 22.12 22.12 22.35 20.98 24.17 6,602,523 22.870 10.23%
1997-08-14 0 2.200 2.200 2.225 2.100 2.250 20,155,660 43,775,075 2.1719 20.07 20.07 20.30 19.16 20.53 2,209,501 19.812 1.15%
1997-08-13 0 2.175 2.150 2.200 2.050 2.275 24,282,400 53,327,360 2.1961 19.84 19.61 20.07 18.70 20.75 2,661,881 20.034 -2.25%
1997-08-12 0 2.225 2.200 2.225 2.150 2.400 51,501,344 117,972,001 2.2907 20.30 20.07 20.30 19.61 21.89 5,645,672 20.896 1.14%
1997-08-11 0 2.200 2.200 2.225 1.890 2.325 108,405,604 231,514,629 2.1356 20.07 20.07 20.30 17.24 21.21 11,883,622 19.482 13.99%
1997-08-08 0 1.930 1.930 1.940 1.650 1.940 82,044,800 149,687,535 1.8245 17.61 17.61 17.70 15.05 17.70 8,993,902 16.643 14.20%
1997-08-07 0 1.690 1.660 1.670 1.670 1.840 148,818,860 245,821,123 1.6518 15.42 15.14 15.23 15.23 16.78 16,313,797 15.068 -1.17%
1997-08-06 0 1.710 1.730 1.750 1.440 1.730 71,040,200 113,771,169 1.6015 15.60 15.78 15.96 13.14 15.78 7,787,557 14.609 21.28%
1997-08-05 0 1.410 1.410 1.420 1.330 1.450 24,212,400 34,153,024 1.4106 12.86 12.86 12.95 12.13 13.23 2,654,208 12.868 1.44%
1997-08-04 0 1.390 1.390 1.400 1.390 1.490 15,822,380 22,566,573 1.4262 12.68 12.68 12.77 12.68 13.59 1,734,478 13.011 -0.71%
1997-08-01 0 1.400 1.390 1.400 1.330 1.480 28,312,000 40,006,100 1.4130 12.77 12.68 12.77 12.13 13.50 3,103,614 12.890 5.26%
1997-07-31 0 1.330 1.330 1.340 1.260 1.350 14,162,300 18,721,624 1.3219 12.13 12.13 12.22 11.49 12.32 1,552,497 12.059 5.56%
1997-07-30 0 1.260 1.260 1.270 1.250 1.300 6,514,500 8,239,823 1.2648 11.49 11.49 11.59 11.40 11.86 714,131 11.538 0.80%
1997-07-29 0 1.250 1.230 1.250 1.170 1.270 7,670,500 9,412,202 1.2271 11.40 11.22 11.40 10.67 11.59 840,854 11.194 6.84%
1997-07-28 0 1.170 1.170 1.180 1.170 1.200 1,703,000 2,004,740 1.1772 10.67 10.67 10.76 10.67 10.95 186,686 10.739 -0.85%
1997-07-25 0 1.180 1.170 1.180 1.170 1.180 2,476,100 2,904,450 1.1730 10.76 10.67 10.76 10.67 10.76 271,435 10.700 0.00%
1997-07-24 0 1.180 1.170 1.180 1.170 1.240 3,152,000 3,781,080 1.1996 10.76 10.67 10.76 10.67 11.31 345,528 10.943 0.85%
1997-07-23 0 1.170 1.160 1.190 1.160 1.200 1,088,500 1,286,370 1.1818 10.67 10.58 10.86 10.58 10.95 119,323 10.781 -0.85%
1997-07-22 0 1.180 1.170 1.180 1.170 1.190 2,286,000 2,687,780 1.1758 10.76 10.67 10.76 10.67 10.86 250,596 10.726 1.72%
1997-07-21 0 1.160 1.150 1.160 1.150 1.200 4,316,320 5,070,592 1.1747 10.58 10.49 10.58 10.49 10.95 473,163 10.716 0.87%
1997-07-18 0 1.150 1.150 1.170 1.150 1.180 1,850,000 2,148,880 1.1616 10.49 10.49 10.67 10.49 10.76 202,800 10.596 0.00%
1997-07-17 0 1.150 1.140 1.150 1.130 1.160 1,176,000 1,347,520 1.1459 10.49 10.40 10.49 10.31 10.58 128,915 10.453 0.88%
1997-07-16 0 1.140 1.130 1.150 1.130 1.160 2,120,000 2,442,420 1.1521 10.40 10.31 10.49 10.31 10.58 232,398 10.510 -1.72%
1997-07-15 0 1.160 1.160 1.170 1.160 1.180 1,043,000 1,227,570 1.1770 10.58 10.58 10.67 10.58 10.76 114,336 10.737 0.87%
1997-07-14 0 1.150 1.140 1.160 1.150 1.200 1,206,000 1,411,400 1.1703 10.49 10.40 10.58 10.49 10.95 132,204 10.676 -2.54%
1997-07-11 0 1.180 1.180 1.190 1.160 1.200 532,000 622,420 1.1700 10.76 10.76 10.86 10.58 10.95 58,319 10.673 -1.67%
1997-07-10 0 1.200 1.180 1.200 1.150 1.200 452,400 532,684 1.1775 10.95 10.76 10.95 10.49 10.95 49,593 10.741 2.56%
1997-07-09 0 1.170 1.150 1.190 1.170 1.250 11,336,800 13,628,948 1.2022 10.67 10.49 10.86 10.67 11.40 1,242,761 10.967 -6.40%
1997-07-08 0 1.250 1.250 1.260 1.150 1.250 3,794,000 4,550,340 1.1994 11.40 11.40 11.49 10.49 11.40 415,905 10.941 7.76%
1997-07-07 0 1.160 1.160 1.180 1.150 1.200 1,712,000 2,002,800 1.1699 10.58 10.58 10.76 10.49 10.95 187,673 10.672 0.00%
1997-07-04 0 1.160 1.160 1.170 1.150 1.180 928,400 1,079,408 1.1627 10.58 10.58 10.67 10.49 10.76 101,773 10.606 -2.52%
1997-07-03 0 1.190 1.190 1.200 1.180 1.230 750,000 897,100 1.1961 10.86 10.86 10.95 10.76 11.22 82,216 10.911 -5.56%
1997-06-27 0 1.260 1.250 1.260 1.170 1.280 8,430,000 10,373,540 1.2306 11.49 11.40 11.49 10.67 11.68 924,112 11.225 5.00%
1997-06-26 0 1.200 1.200 1.210 1.140 1.200 4,308,000 5,107,860 1.1857 10.95 10.95 11.04 10.40 10.95 472,251 10.816 5.26%
1997-06-25 0 1.140 1.130 1.150 1.140 1.210 2,628,200 3,029,938 1.1529 10.40 10.31 10.49 10.40 11.04 288,108 10.517 -2.56%
1997-06-24 0 1.170 1.170 1.180 1.150 1.170 1,194,920 1,392,531 1.1654 10.67 10.67 10.76 10.49 10.67 130,989 10.631 -1.68%
1997-06-23 0 1.190 1.180 1.190 1.170 1.210 1,320,000 1,565,100 1.1857 10.86 10.76 10.86 10.67 11.04 144,701 10.816 -0.83%
1997-06-20 0 1.200 1.200 1.210 1.200 1.240 1,355,800 1,643,106 1.2119 10.95 10.95 11.04 10.95 11.31 148,625 11.055 -1.64%
1997-06-19 0 1.220 1.210 1.220 1.200 1.240 1,679,200 2,053,204 1.2227 11.13 11.04 11.13 10.95 11.31 184,077 11.154 -1.61%
1997-06-18 0 1.240 1.230 1.240 1.230 1.250 840,300 1,044,320 1.2428 11.31 11.22 11.31 11.22 11.40 92,115 11.337 -1.59%
1997-06-17 0 1.260 1.250 1.260 1.260 1.310 1,436,000 1,830,120 1.2745 11.49 11.40 11.49 11.49 11.95 157,417 11.626 -3.82%
1997-06-16 0 1.310 1.300 1.310 1.210 1.310 9,274,000 11,896,780 1.2828 11.95 11.86 11.95 11.04 11.95 1,016,633 11.702 6.50%
1997-06-13 0 1.230 1.200 1.230 1.110 1.230 3,612,000 4,233,320 1.1720 11.22 10.95 11.22 10.13 11.22 395,954 10.691 5.13%
1997-06-12 0 1.170 1.160 1.180 1.170 1.280 3,734,000 4,557,780 1.2206 10.67 10.58 10.76 10.67 11.68 409,328 11.135 -7.87%
1997-06-11 0 1.270 1.270 1.280 1.250 1.290 4,917,000 6,244,560 1.2700 11.59 11.59 11.68 11.40 11.77 539,011 11.585 -3.05%
1997-06-10 0 1.310 1.300 1.310 1.270 1.320 7,078,200 9,138,926 1.2911 11.95 11.86 11.95 11.59 12.04 775,925 11.778 0.77%
1997-06-06 0 1.300 1.290 1.300 1.280 1.370 11,723,200 15,536,928 1.3253 11.86 11.77 11.86 11.68 12.50 1,285,119 12.090 0.00%
1997-06-05 0 1.300 1.290 1.300 1.280 1.300 3,808,400 4,931,852 1.2950 11.86 11.77 11.86 11.68 11.86 417,484 11.813 1.56%
1997-06-04 0 1.280 1.280 1.290 1.260 1.300 4,136,000 5,290,320 1.2791 11.68 11.68 11.77 11.49 11.86 453,396 11.668 0.79%
1997-06-03 0 1.270 1.260 1.270 1.270 1.320 4,390,300 5,634,226 1.2833 11.59 11.49 11.59 11.59 12.04 481,273 11.707 -2.31%
1997-06-02 0 1.300 1.290 1.300 1.280 1.340 6,579,400 8,622,853 1.3106 11.86 11.77 11.86 11.68 12.22 721,246 11.955 -0.76%
1997-05-30 0 1.310 1.310 1.320 1.300 1.370 13,665,742 18,290,227 1.3384 11.95 11.95 12.04 11.86 12.50 1,498,064 12.209 -2.24%
1997-05-29 0 1.340 1.330 1.340 1.300 1.340 14,206,000 18,686,600 1.3154 12.22 12.13 12.22 11.86 12.22 1,557,288 11.999 3.08%
1997-05-28 0 1.300 1.290 1.300 1.260 1.330 22,340,000 29,008,660 1.2985 11.86 11.77 11.86 11.49 12.13 2,448,952 11.845 5.69%
1997-05-27 0 1.230 1.230 1.240 1.200 1.290 9,812,100 12,294,659 1.2530 11.22 11.22 11.31 10.95 11.77 1,075,620 11.430 2.50%
1997-05-26 0 1.200 1.190 1.200 1.190 1.250 10,268,000 12,467,240 1.2142 10.95 10.86 10.95 10.86 11.40 1,125,597 11.076 1.69%
1997-05-23 0 1.180 1.180 1.190 1.170 1.230 2,914,360 3,491,092 1.1979 10.76 10.76 10.86 10.67 11.22 319,478 10.928 -1.67%
1997-05-22 0 1.200 1.200 1.210 1.200 1.250 2,498,180 3,068,649 1.2284 10.95 10.95 11.04 10.95 11.40 273,855 11.205 -2.44%
1997-05-21 0 1.230 1.220 1.230 1.210 1.300 2,656,000 3,275,120 1.2331 11.22 11.13 11.22 11.04 11.86 291,156 11.249 0.82%
1997-05-20 0 1.220 1.220 1.230 1.220 1.270 2,708,000 3,373,280 1.2457 11.13 11.13 11.22 11.13 11.59 296,856 11.363 -2.40%
1997-05-19 0 1.250 1.250 1.260 1.240 1.280 2,684,000 3,357,860 1.2511 11.40 11.40 11.49 11.31 11.68 294,225 11.413 -0.79%
1997-05-16 0 1.260 1.250 1.260 1.250 1.270 1,684,280 2,114,076 1.2552 11.49 11.40 11.49 11.40 11.59 184,634 11.450 0.80%
1997-05-15 0 1.250 1.240 1.250 1.240 1.300 5,125,800 6,503,607 1.2688 11.40 11.31 11.40 11.31 11.86 561,900 11.574 -3.10%
1997-05-14 0 1.290 1.290 1.300 1.290 1.340 4,388,000 5,750,320 1.3105 11.77 11.77 11.86 11.77 12.22 481,021 11.954 -0.77%
1997-05-13 0 1.300 1.300 1.310 1.260 1.350 9,771,400 12,687,629 1.2984 11.86 11.86 11.95 11.49 12.32 1,071,159 11.845 4.00%
1997-05-12 0 1.250 1.250 1.260 1.250 1.330 8,125,000 10,424,610 1.2830 11.40 11.40 11.49 11.40 12.13 890,677 11.704 -3.85%
1997-05-09 0 1.300 1.290 1.300 1.300 1.370 10,430,000 13,862,120 1.3291 11.86 11.77 11.86 11.86 12.50 1,143,356 12.124 -2.26%
1997-05-08 0 1.330 1.330 1.340 1.310 1.380 21,540,900 29,146,808 1.3531 12.13 12.13 12.22 11.95 12.59 2,361,353 12.343 -2.92%
1997-05-07 0 1.370 1.370 1.380 1.260 1.410 50,606,600 68,026,285 1.3442 12.50 12.50 12.59 11.49 12.86 5,547,589 12.262 11.38%
1997-05-06 0 1.230 1.230 1.240 1.160 1.250 12,206,000 14,795,380 1.2121 11.22 11.22 11.31 10.58 11.40 1,338,044 11.057 5.13%
1997-05-05 0 1.170 1.160 1.170 1.160 1.220 3,648,000 4,334,980 1.1883 10.67 10.58 10.67 10.58 11.13 399,900 10.840 -0.85%
1997-05-02 0 1.180 1.170 1.180 1.170 1.220 4,784,400 5,738,348 1.1994 10.76 10.67 10.76 10.67 11.13 524,475 10.941 -0.84%
1997-05-01 0 1.190 1.190 1.200 1.120 1.240 8,057,000 9,696,310 1.2035 10.86 10.86 10.95 10.22 11.31 883,223 10.978 5.31%
1997-04-30 0 1.130 1.130 1.140 1.130 1.170 2,083,800 2,383,920 1.1440 10.31 10.31 10.40 10.31 10.67 228,430 10.436 0.89%
1997-04-29 0 1.120 1.120 1.130 1.120 1.150 1,616,000 1,828,060 1.1312 10.22 10.22 10.31 10.22 10.49 177,149 10.319 -0.88%
1997-04-28 0 1.130 1.130 1.140 1.130 1.180 3,382,000 3,892,700 1.1510 10.31 10.31 10.40 10.31 10.76 370,741 10.500 -1.74%
1997-04-25 0 1.150 1.140 1.150 1.140 1.180 2,972,000 3,429,440 1.1539 10.49 10.40 10.49 10.40 10.76 325,796 10.526 -2.54%
1997-04-24 0 1.180 1.170 1.180 1.180 1.220 4,342,200 5,213,128 1.2006 10.76 10.67 10.76 10.76 11.13 476,000 10.952 -1.67%
1997-04-23 0 1.200 1.200 1.210 1.190 1.270 9,362,000 11,540,920 1.2327 10.95 10.95 11.04 10.86 11.59 1,026,280 11.245 -2.44%
1997-04-22 0 1.230 1.230 1.240 1.220 1.250 16,766,220 20,605,457 1.2290 11.22 11.22 11.31 11.13 11.40 1,837,944 11.211 2.50%
1997-04-21 0 1.200 1.200 1.210 1.200 1.230 5,525,300 6,687,055 1.2103 10.95 10.95 11.04 10.95 11.22 605,694 11.040 0.00%
1997-04-18 0 1.200 1.190 1.200 1.180 1.250 12,320,000 14,888,350 1.2085 10.95 10.86 10.95 10.76 11.40 1,350,541 11.024 2.56%
1997-04-17 0 1.170 1.160 1.170 1.120 1.180 22,894,700 25,377,530 1.1084 10.67 10.58 10.67 10.22 10.76 2,509,759 10.112 5.41%
1997-04-16 0 1.110 1.110 1.120 1.090 1.120 2,253,000 2,487,610 1.1041 10.13 10.13 10.22 9.943 10.22 246,978 10.072 0.91%
1997-04-15 0 1.100 1.090 1.110 1.100 1.120 880,000 971,600 1.1041 10.03 9.943 10.13 10.03 10.22 96,467 10.072 -0.90%
1997-04-14 0 1.110 1.110 1.120 1.110 1.130 1,590,000 1,775,700 1.1168 10.13 10.13 10.22 10.13 10.31 174,299 10.188 -1.77%
1997-04-11 0 1.130 1.130 1.150 1.120 1.140 598,000 678,840 1.1352 10.31 10.31 10.49 10.22 10.40 65,554 10.355 0.00%
1997-04-10 0 1.130 1.120 1.130 1.120 1.140 294,000 332,540 1.1311 10.31 10.22 10.31 10.22 10.40 32,229 10.318 -0.88%
1997-04-09 0 1.140 1.140 1.150 1.110 1.150 980,000 1,109,720 1.1324 10.40 10.40 10.49 10.13 10.49 107,429 10.330 -0.87%
1997-04-08 0 1.150 1.150 1.160 1.120 1.150 1,130,000 1,281,140 1.1338 10.49 10.49 10.58 10.22 10.49 123,873 10.342 3.60%
1997-04-07 0 1.110 1.100 1.130 1.110 1.150 926,000 1,048,740 1.1325 10.13 10.03 10.31 10.13 10.49 101,510 10.331 -3.48%
1997-04-04 0 1.150 1.140 1.150 1.140 1.150 464,000 532,900 1.1485 10.49 10.40 10.49 10.40 10.49 50,865 10.477 -0.86%
1997-04-03 0 1.160 1.150 1.170 1.150 1.170 1,060,260 1,228,246 1.1584 10.58 10.49 10.67 10.49 10.67 116,228 10.568 0.00%
1997-04-02 0 1.160 1.160 1.170 1.160 1.180 1,184,000 1,387,620 1.1720 10.58 10.58 10.67 10.58 10.76 129,792 10.691 -0.85%
1997-04-01 0 1.170 1.160 1.170 1.140 1.190 2,228,500 2,599,480 1.1665 10.67 10.58 10.67 10.40 10.86 244,292 10.641 -1.68%
1997-03-27 0 1.190 1.180 1.200 1.160 1.210 4,702,200 5,564,164 1.1833 10.86 10.76 10.95 10.58 11.04 515,464 10.794 4.39%
1997-03-26 0 1.140 1.130 1.150 1.140 1.150 792,000 906,700 1.1448 10.40 10.31 10.49 10.40 10.49 86,820 10.443 -0.87%
1997-03-25 0 1.150 1.150 1.160 1.150 1.180 1,440,100 1,668,411 1.1585 10.49 10.49 10.58 10.49 10.76 157,866 10.568 -2.54%
1997-03-24 0 1.180 1.180 1.190 1.170 1.210 2,486,200 2,954,130 1.1882 10.76 10.76 10.86 10.67 11.04 272,542 10.839 0.85%
1997-03-21 0 1.170 1.160 1.170 1.160 1.180 3,396,000 3,957,960 1.1655 10.67 10.58 10.67 10.58 10.76 372,276 10.632 0.86%
1997-03-20 0 1.160 1.150 1.160 1.150 1.230 9,108,600 10,872,870 1.1937 10.58 10.49 10.58 10.49 11.22 998,501 10.889 0.00%
1997-03-19 0 1.160 1.150 1.160 1.150 1.180 4,900,000 5,735,180 1.1704 10.58 10.49 10.58 10.49 10.76 537,147 10.677 0.87%
1997-03-18 0 1.150 1.150 1.170 1.120 1.200 3,241,600 3,742,728 1.1546 10.49 10.49 10.67 10.22 10.95 355,350 10.533 2.68%
1997-03-17 0 1.120 1.110 1.120 1.120 1.120 210,200 235,416 1.1200 10.22 10.13 10.22 10.22 10.22 23,043 10.217 0.00%
1997-03-14 0 1.120 1.120 1.130 1.080 1.140 943,000 1,053,480 1.1172 10.22 10.22 10.31 9.852 10.40 103,373 10.191 -0.88%
1997-03-13 0 1.130 1.130 1.150 1.130 1.160 1,507,800 1,719,496 1.1404 10.31 10.31 10.49 10.31 10.58 165,288 10.403 -2.59%
1997-03-12 0 1.160 1.140 1.160 1.140 1.190 1,579,000 1,820,840 1.1532 10.58 10.40 10.58 10.40 10.86 173,093 10.519 1.75%
1997-03-11 0 1.140 1.140 1.170 1.140 1.230 6,362,400 7,574,468 1.1905 10.40 10.40 10.67 10.40 11.22 697,458 10.860 -1.72%
1997-03-10 0 1.160 1.150 1.180 1.110 1.160 2,882,000 3,274,940 1.1363 10.58 10.49 10.76 10.13 10.58 315,930 10.366 2.65%
1997-03-07 0 1.130 1.120 1.130 1.120 1.140 2,150,900 2,425,063 1.1275 10.31 10.22 10.31 10.22 10.40 235,786 10.285 0.89%
1997-03-06 0 1.120 1.120 1.140 1.120 1.140 1,014,300 1,151,021 1.1348 10.22 10.22 10.40 10.22 10.40 111,189 10.352 -0.88%
1997-03-05 0 1.130 1.120 1.130 1.130 1.140 562,000 636,140 1.1319 10.31 10.22 10.31 10.31 10.40 61,607 10.326 0.00%
1997-03-04 0 1.130 1.130 1.140 1.110 1.140 726,000 818,200 1.1270 10.31 10.31 10.40 10.13 10.40 79,585 10.281 0.00%
1997-03-03 0 1.130 1.130 1.150 1.130 1.150 140,060 159,265 1.1371 10.31 10.31 10.49 10.31 10.49 15,354 10.373 -2.59%
1997-02-28 0 1.160 1.160 1.170 1.150 1.170 700,000 814,440 1.1635 10.58 10.58 10.67 10.49 10.67 76,735 10.614 0.87%
1997-02-27 0 1.150 1.150 1.160 1.140 1.160 368,000 422,400 1.1478 10.49 10.49 10.58 10.40 10.58 40,341 10.471 0.00%
1997-02-26 0 1.150 1.150 1.160 1.150 1.180 640,200 744,420 1.1628 10.49 10.49 10.58 10.49 10.76 70,180 10.607 -0.86%
1997-02-25 0 1.160 1.150 1.160 1.140 1.170 2,428,140 2,791,174 1.1495 10.58 10.49 10.58 10.40 10.67 266,177 10.486 0.87%
1997-02-24 0 1.150 1.150 1.170 1.140 1.190 870,100 1,005,909 1.1561 10.49 10.49 10.67 10.40 10.86 95,382 10.546 -3.36%
1997-02-21 0 1.190 1.160 1.190 1.130 1.190 1,906,000 2,206,500 1.1577 10.86 10.58 10.86 10.31 10.86 208,939 10.560 3.48%
1997-02-20 0 1.150 1.140 1.160 1.090 1.150 2,199,000 2,505,390 1.1393 10.49 10.40 10.58 9.943 10.49 241,058 10.393 4.55%
1997-02-19 0 1.100 1.100 1.110 1.080 1.110 665,100 731,678 1.1001 10.03 10.03 10.13 9.852 10.13 72,909 10.035 1.85%
1997-02-18 0 1.080 1.080 1.100 1.070 1.110 2,431,200 2,659,240 1.0938 9.852 9.852 10.03 9.761 10.13 266,513 9.9779 -0.92%
1997-02-17 0 1.090 1.080 1.100 1.080 1.100 724,100 789,277 1.0900 9.943 9.852 10.03 9.852 10.03 79,377 9.9434 0.93%
1997-02-14 0 1.080 1.070 1.080 1.060 1.090 745,000 801,140 1.0754 9.852 9.761 9.852 9.670 9.943 81,668 9.8097 -0.92%
1997-02-13 0 1.090 1.080 1.090 1.090 1.110 686,000 755,080 1.1007 9.943 9.852 9.943 9.943 10.13 75,201 10.041 -0.91%
1997-02-12 0 1.100 1.090 1.110 1.060 1.100 704,720 769,715 1.0922 10.03 9.943 10.13 9.670 10.03 77,253 9.9636 0.92%
1997-02-11 0 1.090 1.080 1.100 1.090 1.100 1,044,000 1,142,200 1.0941 9.943 9.852 10.03 9.943 10.03 114,445 9.9803 -0.91%
1997-02-10 0 1.100 1.090 1.100 1.100 1.110 213,000 235,640 1.1063 10.03 9.943 10.03 10.03 10.13 23,349 10.092 0.00%
1997-02-05 0 1.100 1.080 1.110 1.100 1.120 350,400 386,712 1.1036 10.03 9.852 10.13 10.03 10.22 38,411 10.068 0.00%
1997-02-04 0 1.100 1.100 1.110 1.100 1.110 506,000 559,780 1.1063 10.03 10.03 10.13 10.03 10.13 55,469 10.092 0.92%
1997-02-03 0 1.090 1.090 1.100 1.090 1.110 1,142,500 1,254,140 1.0977 9.943 9.943 10.03 9.943 10.13 125,243 10.014 -0.91%
1997-01-31 0 1.100 1.090 1.100 1.090 1.140 1,766,700 1,973,592 1.1171 10.03 9.943 10.03 9.943 10.40 193,669 10.191 -3.51%
1997-01-30 0 1.140 1.140 1.170 1.140 1.170 220,000 254,940 1.1588 10.40 10.40 10.67 10.40 10.67 24,117 10.571 0.00%
1997-01-29 0 1.140 1.130 1.150 1.130 1.150 428,000 487,800 1.1397 10.40 10.31 10.49 10.31 10.49 46,918 10.397 -0.87%
1997-01-28 0 1.150 1.130 1.160 1.140 1.150 274,400 312,892 1.1403 10.49 10.31 10.58 10.40 10.49 30,080 10.402 -0.86%
1997-01-27 0 1.160 1.150 1.160 1.150 1.180 1,096,000 1,273,320 1.1618 10.58 10.49 10.58 10.49 10.76 120,146 10.598 0.00%
1997-01-24 0 1.160 1.160 1.180 1.150 1.190 2,202,000 2,560,840 1.1630 10.58 10.58 10.76 10.49 10.86 241,387 10.609 -0.85%
1997-01-23 0 1.170 1.170 1.190 1.160 1.190 933,300 1,092,910 1.1710 10.67 10.67 10.86 10.58 10.86 102,310 10.682 -3.31%
1997-01-22 0 1.210 1.200 1.210 1.200 1.230 9,952,480 11,993,837 1.2051 11.04 10.95 11.04 10.95 11.22 1,091,009 10.993 0.83%
1997-01-21 0 1.200 1.190 1.200 1.130 1.200 3,830,500 4,466,990 1.1662 10.95 10.86 10.95 10.31 10.95 419,906 10.638 6.19%
1997-01-20 0 1.130 1.130 1.140 1.120 1.170 2,071,360 2,373,705 1.1460 10.31 10.31 10.40 10.22 10.67 227,066 10.454 -3.42%
1997-01-17 0 1.170 1.160 1.170 1.170 1.190 902,500 1,061,125 1.1758 10.67 10.58 10.67 10.67 10.86 98,934 10.726 -2.50%
1997-01-16 0 1.200 1.190 1.210 1.160 1.200 1,318,100 1,554,979 1.1797 10.95 10.86 11.04 10.58 10.95 144,493 10.762 0.00%
1997-01-15 0 1.200 1.200 1.210 1.140 1.210 4,907,600 5,818,130 1.1855 10.95 10.95 11.04 10.40 11.04 537,980 10.815 4.35%
1997-01-14 0 1.150 1.150 1.170 1.150 1.200 1,639,000 1,920,400 1.1717 10.49 10.49 10.67 10.49 10.95 179,670 10.688 -3.36%
1997-01-13 0 1.190 1.190 1.200 1.160 1.260 3,849,200 4,590,965 1.1927 10.86 10.86 10.95 10.58 11.49 421,956 10.880 -3.25%
1997-01-10 0 1.230 1.230 1.240 1.230 1.280 3,471,300 4,309,557 1.2415 11.22 11.22 11.31 11.22 11.68 380,530 11.325 -1.60%
1997-01-09 0 1.250 1.230 1.250 1.170 1.250 7,296,100 8,881,058 1.2172 11.40 11.22 11.40 10.67 11.40 799,812 11.104 0.00%
1997-01-08 0 1.250 1.250 1.260 1.250 1.290 5,213,850 6,616,893 1.2691 11.40 11.40 11.49 11.40 11.77 571,552 11.577 -2.34%
1997-01-07 0 1.280 1.280 1.290 1.240 1.330 34,506,700 44,219,320 1.2815 11.68 11.68 11.77 11.31 12.13 3,782,688 11.690 2.40%
1997-01-06 0 1.250 1.230 1.250 1.190 1.290 28,238,940 35,278,602 1.2493 11.40 11.22 11.40 10.86 11.77 3,095,605 11.396 7.76%
1997-01-03 0 1.160 1.160 1.170 1.060 1.170 4,539,800 5,036,342 1.1094 10.58 10.58 10.67 9.670 10.67 497,661 10.120 9.43%
1997-01-02 0 1.060 1.060 1.070 1.060 1.100 1,683,200 1,820,699 1.0817 9.670 9.670 9.761 9.670 10.03 184,515 9.8675 -2.75%
1996-12-31 0 1.090 1.090 1.110 1.090 1.120 1,140,000 1,263,580 1.1084 9.943 9.943 10.13 9.943 10.22 124,969 10.111 -1.80%
1996-12-30 0 1.110 1.110 1.120 1.100 1.140 6,724,400 7,525,940 1.1192 10.13 10.13 10.22 10.03 10.40 737,141 10.210 1.83%
1996-12-27 0 1.090 1.090 1.100 1.040 1.120 3,156,040 3,413,193 1.0815 9.943 9.943 10.03 9.487 10.22 345,971 9.8655 2.83%
1996-12-24 0 1.060 1.040 1.060 1.050 1.080 818,400 866,158 1.0584 9.670 9.487 9.670 9.578 9.852 89,715 9.6546 -1.85%
1996-12-23 0 1.080 1.070 1.080 1.050 1.100 1,891,810 2,037,766 1.0772 9.852 9.761 9.852 9.578 10.03 207,384 9.8261 -1.82%
1996-12-20 0 1.100 1.100 1.110 1.100 1.120 1,298,000 1,443,120 1.1118 10.03 10.03 10.13 10.03 10.22 142,289 10.142 -0.90%
1996-12-19 0 1.110 1.100 1.110 1.100 1.130 1,552,800 1,739,208 1.1200 10.13 10.03 10.13 10.03 10.31 170,221 10.217 1.83%
1996-12-18 0 1.090 1.090 1.110 1.090 1.140 3,003,310 3,344,860 1.1137 9.943 9.943 10.13 9.943 10.40 329,228 10.160 -3.54%
1996-12-17 0 1.130 1.120 1.130 1.120 1.140 2,649,700 2,988,925 1.1280 10.31 10.22 10.31 10.22 10.40 290,465 10.290 -0.88%
1996-12-16 0 1.140 1.140 1.160 1.130 1.190 3,566,500 4,128,240 1.1575 10.40 10.40 10.58 10.31 10.86 390,966 10.559 0.88%
1996-12-13 0 1.130 1.120 1.140 1.110 1.140 2,827,880 3,173,698 1.1223 10.31 10.22 10.40 10.13 10.40 309,997 10.238 -0.88%
1996-12-12 0 1.140 1.140 1.150 1.110 1.160 3,064,900 3,510,246 1.1453 10.40 10.40 10.49 10.13 10.58 335,980 10.448 -0.87%
1996-12-11 0 1.150 1.150 1.160 1.120 1.210 6,680,600 7,833,118 1.1725 10.49 10.49 10.58 10.22 11.04 732,340 10.696 -1.71%
1996-12-10 0 1.170 1.160 1.190 1.160 1.280 14,876,000 18,176,794 1.2219 10.67 10.58 10.86 10.58 11.68 1,630,734 11.146 -6.40%
1996-12-09 0 1.250 1.250 1.280 1.100 1.260 15,777,960 18,461,181 1.1701 11.40 11.40 11.68 10.03 11.49 1,729,609 10.674 7.76%
1996-12-06 0 1.160 1.160 1.170 1.060 1.260 17,759,460 20,365,363 1.1467 10.58 10.58 10.67 9.670 11.49 1,946,825 10.461 -6.45%
1996-12-05 0 1.240 1.210 1.240 1.220 1.330 17,926,500 22,801,380 1.2719 11.31 11.04 11.31 11.13 12.13 1,965,136 11.603 -4.62%
1996-12-04 0 1.300 1.300 1.310 1.260 1.430 29,528,860 39,863,633 1.3500 11.86 11.86 11.95 11.49 13.04 3,237,008 12.315 -5.80%
1996-12-03 0 1.380 1.370 1.390 1.350 1.520 126,033,730 182,888,879 1.4511 12.59 12.50 12.68 12.32 13.87 13,816,049 13.237 -4.83%
1996-12-02 0 1.450 1.440 1.450 1.260 1.460 204,478,160 276,735,772 1.3534 13.23 13.14 13.23 11.49 13.32 22,415,272 12.346

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top