EGANA JEWELLERY & PEARLS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00926  1998-07-27  2006-10-11  2006-10-24
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
2006-10-23 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2006-10-11 0 2.450 2.450 2.460 2.420 2.450 1,144,493 2,799,535 2.4461 2.450 2.450 2.460 2.420 2.450 1,144,493 2.4461 0.00%
2006-10-10 0 2.450 2.430 2.460 2.420 2.460 378,927 925,665 2.4429 2.450 2.430 2.460 2.420 2.460 378,927 2.4429 0.82%
2006-10-09 0 2.430 2.430 2.450 2.400 2.420 292,120 703,240 2.4074 2.430 2.430 2.450 2.400 2.420 292,120 2.4074 -2.41%
2006-10-06 0 2.490 2.440 2.490 2.380 2.500 760,669 1,871,627 2.4605 2.490 2.440 2.490 2.380 2.500 760,669 2.4605 1.63%
2006-10-05 0 2.450 2.430 2.470 2.420 2.480 325,412 796,104 2.4464 2.450 2.430 2.470 2.420 2.480 325,412 2.4464 0.00%
2006-10-04 0 2.450 2.410 2.450 2.410 2.450 602,397 1,459,905 2.4235 2.450 2.410 2.450 2.410 2.450 602,397 2.4235 2.08%
2006-10-03 0 2.400 2.390 2.420 2.390 2.440 397,080 954,975 2.4050 2.400 2.390 2.420 2.390 2.440 397,080 2.4050 -0.41%
2006-09-29 0 2.410 2.380 2.410 2.290 2.420 1,082,080 2,588,751 2.3924 2.410 2.380 2.410 2.290 2.420 1,082,080 2.3924 3.43%
2006-09-28 0 2.330 2.300 2.350 2.280 2.330 297,920 683,488 2.2942 2.330 2.300 2.350 2.280 2.330 297,920 2.2942 2.19%
2006-09-27 0 2.280 2.280 2.290 2.200 2.300 149,520 336,176 2.2484 2.280 2.280 2.290 2.200 2.300 149,520 2.2484 0.44%
2006-09-26 0 2.270 2.220 2.280 2.130 2.300 671,800 1,524,994 2.2700 2.270 2.220 2.280 2.130 2.300 671,800 2.2700 0.89%
2006-09-25 0 2.250 2.250 2.310 2.250 2.320 399,280 917,800 2.2986 2.250 2.250 2.310 2.250 2.320 399,280 2.2986 -6.25%
2006-09-22 0 2.400 2.400 2.410 2.370 2.410 475,040 1,135,512 2.3904 2.400 2.400 2.410 2.370 2.410 475,040 2.3904 -1.23%
2006-09-21 0 2.430 2.430 2.440 2.410 2.450 632,400 1,532,936 2.4240 2.430 2.430 2.440 2.410 2.450 632,400 2.4240 -1.22%
2006-09-20 0 2.460 2.440 2.460 2.360 2.460 1,475,916 3,554,588 2.4084 2.460 2.440 2.460 2.360 2.460 1,475,916 2.4084 4.24%
2006-09-19 0 2.360 2.320 2.360 2.300 2.420 2,246,720 5,320,056 2.3679 2.360 2.320 2.360 2.300 2.420 2,246,720 2.3679 2.61%
2006-09-18 0 2.300 2.310 2.360 2.210 2.300 1,323,419 2,988,751 2.2584 2.300 2.310 2.360 2.210 2.300 1,323,419 2.2584 1.77%
2006-09-15 0 2.260 2.230 2.260 2.230 2.260 1,077,560 2,423,206 2.2488 2.260 2.230 2.260 2.230 2.260 1,077,560 2.2488 0.44%
2006-09-14 0 2.250 2.180 2.250 2.180 2.290 286,673 645,878 2.2530 2.250 2.180 2.250 2.180 2.290 286,673 2.2530 0.45%
2006-09-13 0 2.240 2.240 2.280 2.240 2.320 274,200 622,960 2.2719 2.240 2.240 2.280 2.240 2.320 274,200 2.2719 -1.75%
2006-09-12 0 2.280 2.210 2.300 2.000 2.280 576,080 1,280,451 2.2227 2.280 2.210 2.300 2.000 2.280 576,080 2.2227 0.00%
2006-09-11 1 - - - - - 0 0 - 2.280 - - - - 0 - 0.00%
2006-09-08 0 2.280 2.270 2.280 2.280 2.330 58,560 133,602 2.2815 2.280 2.270 2.280 2.280 2.330 58,560 2.2815 0.00%
2006-09-07 0 2.280 2.280 2.300 2.280 2.310 306,560 703,869 2.2960 2.280 2.280 2.300 2.280 2.310 306,560 2.2960 -3.39%
2006-09-06 0 2.360 2.360 2.370 2.320 2.380 1,624,400 3,817,212 2.3499 2.360 2.360 2.370 2.320 2.380 1,624,400 2.3499 -1.26%
2006-09-05 0 2.390 2.330 2.390 2.290 2.390 650,152 1,531,653 2.3558 2.390 2.330 2.390 2.290 2.390 650,152 2.3558 2.58%
2006-09-04 0 2.330 2.300 2.330 2.300 2.350 778,200 1,800,348 2.3135 2.330 2.300 2.330 2.300 2.350 778,200 2.3135 0.87%
2006-09-01 0 2.310 2.310 2.320 2.260 2.320 2,435,440 5,595,117 2.2974 2.310 2.310 2.320 2.260 2.320 2,435,440 2.2974 1.32%
2006-08-31 0 2.280 2.270 2.280 2.220 2.280 250,440 563,426 2.2497 2.280 2.270 2.280 2.220 2.280 250,440 2.2497 0.00%
2006-08-30 0 2.280 2.280 2.330 2.160 2.300 1,136,400 2,527,940 2.2245 2.280 2.280 2.330 2.160 2.300 1,136,400 2.2245 5.56%
2006-08-29 0 2.160 2.140 2.160 2.100 2.160 164,832 352,970 2.1414 2.160 2.140 2.160 2.100 2.160 164,832 2.1414 0.00%
2006-08-28 0 2.160 2.160 2.190 2.100 2.160 819,120 1,757,672 2.1458 2.160 2.160 2.190 2.100 2.160 819,120 2.1458 0.93%
2006-08-25 0 2.140 2.110 2.140 2.120 2.180 3,086,833 6,664,968 2.1592 2.140 2.110 2.140 2.120 2.180 3,086,833 2.1592 -2.28%
2006-08-24 0 2.190 2.170 2.200 2.150 2.190 1,120,080 2,429,540 2.1691 2.190 2.170 2.200 2.150 2.190 1,120,080 2.1691 -0.90%
2006-08-23 0 2.210 2.200 2.220 2.180 2.220 917,160 2,021,166 2.2037 2.210 2.200 2.220 2.180 2.220 917,160 2.2037 1.38%
2006-08-22 0 2.180 2.150 2.180 2.180 2.220 519,080 1,137,335 2.1911 2.180 2.150 2.180 2.180 2.220 519,080 2.1911 -0.46%
2006-08-21 0 2.190 2.190 2.200 2.140 2.200 1,022,280 2,223,649 2.1752 2.190 2.190 2.200 2.140 2.200 1,022,280 2.1752 -1.35%
2006-08-18 0 2.220 2.210 2.220 2.160 2.250 3,928,760 8,667,498 2.2062 2.220 2.210 2.220 2.160 2.250 3,928,760 2.2062 1.83%
2006-08-17 0 2.180 2.130 2.180 1.890 2.200 5,785,269 11,864,951 2.0509 2.180 2.130 2.180 1.890 2.200 5,785,269 2.0509 17.20%
2006-08-16 0 1.860 1.840 1.870 1.850 1.880 535,600 998,588 1.8644 1.860 1.840 1.870 1.850 1.880 535,600 1.8644 0.00%
2006-08-15 0 1.860 1.850 1.860 - - 0 0 - 1.860 1.850 1.860 - - 0 - -1.06%
2006-08-14 0 1.880 1.860 1.880 1.850 1.880 1,025,168 1,905,161 1.8584 1.880 1.860 1.880 1.850 1.880 1,025,168 1.8584 1.62%
2006-08-11 0 1.850 1.840 1.850 1.840 1.900 3,121,800 5,820,380 1.8644 1.850 1.840 1.850 1.840 1.900 3,121,800 1.8644 -1.60%
2006-08-10 0 1.880 1.860 1.880 1.830 1.880 2,286,862 4,230,849 1.8501 1.880 1.860 1.880 1.830 1.880 2,286,862 1.8501 2.17%
2006-08-09 0 1.840 1.830 1.840 1.830 1.840 497,200 912,080 1.8344 1.840 1.830 1.840 1.830 1.840 497,200 1.8344 -0.54%
2006-08-08 0 1.850 1.840 1.850 1.840 1.860 436,800 809,800 1.8539 1.850 1.840 1.850 1.840 1.860 436,800 1.8539 0.00%
2006-08-07 0 1.850 1.850 1.860 1.850 1.850 355,400 657,388 1.8497 1.850 1.850 1.860 1.850 1.850 355,400 1.8497 0.00%
2006-08-04 0 1.850 1.850 1.860 1.840 1.860 1,139,280 2,114,402 1.8559 1.850 1.850 1.860 1.840 1.860 1,139,280 1.8559 0.00%
2006-08-03 0 1.850 1.850 1.860 1.830 1.850 712,400 1,314,428 1.8451 1.850 1.850 1.860 1.830 1.850 712,400 1.8451 1.65%
2006-08-02 0 1.820 1.820 1.840 1.810 1.820 76,560 138,791 1.8128 1.820 1.820 1.840 1.810 1.820 76,560 1.8128 0.00%
2006-08-01 0 1.820 1.820 1.850 1.820 1.840 629,200 1,148,148 1.8248 1.820 1.820 1.850 1.820 1.840 629,200 1.8248 -2.15%
2006-07-31 0 1.860 1.860 1.870 1.850 1.870 926,800 1,720,696 1.8566 1.860 1.860 1.870 1.850 1.870 926,800 1.8566 0.00%
2006-07-28 0 1.860 1.850 1.860 1.820 1.860 560,000 1,031,424 1.8418 1.860 1.850 1.860 1.820 1.860 560,000 1.8418 0.00%
2006-07-27 0 1.860 1.860 1.870 1.820 1.860 2,151,600 3,980,760 1.8501 1.860 1.860 1.870 1.820 1.860 2,151,600 1.8501 1.64%
2006-07-26 0 1.830 1.820 1.830 1.820 1.840 1,070,000 1,957,500 1.8294 1.830 1.820 1.830 1.820 1.840 1,070,000 1.8294 0.00%
2006-07-25 0 1.830 1.830 1.840 1.830 1.840 745,600 1,366,384 1.8326 1.830 1.830 1.840 1.830 1.840 745,600 1.8326 -1.08%
2006-07-24 0 1.850 1.850 1.860 1.810 1.860 1,977,600 3,634,864 1.8380 1.850 1.850 1.860 1.810 1.860 1,977,600 1.8380 0.00%
2006-07-21 0 1.850 1.850 1.870 1.850 1.870 1,452,808 2,701,759 1.8597 1.850 1.850 1.870 1.850 1.870 1,452,808 1.8597 -0.54%
2006-07-20 0 1.860 1.860 1.870 1.860 1.870 1,523,800 2,841,196 1.8645 1.860 1.860 1.870 1.860 1.870 1,523,800 1.8645 0.54%
2006-07-19 0 1.850 1.840 1.850 1.850 1.860 687,950 1,276,917 1.8561 1.850 1.840 1.850 1.850 1.860 687,950 1.8561 0.00%
2006-07-18 0 1.850 1.840 1.860 1.840 1.860 879,600 1,622,608 1.8447 1.850 1.840 1.860 1.840 1.860 879,600 1.8447 -1.07%
2006-07-17 0 1.870 1.850 1.870 1.810 1.870 2,664,960 4,899,988 1.8387 1.870 1.850 1.870 1.810 1.870 2,664,960 1.8387 1.08%
2006-07-14 0 1.850 1.840 1.850 1.830 1.860 2,486,854 4,598,120 1.8490 1.850 1.840 1.850 1.830 1.860 2,486,854 1.8490 -0.54%
2006-07-13 0 1.860 1.840 1.860 1.850 1.880 4,476,360 8,327,082 1.8602 1.860 1.840 1.860 1.850 1.880 4,476,360 1.8602 -1.06%
2006-07-12 0 1.880 1.870 1.880 1.860 1.920 13,026,799 24,615,094 1.8896 1.880 1.870 1.880 1.860 1.920 13,026,799 1.8896 2.17%
2006-07-11 0 1.840 1.830 1.850 1.720 1.860 25,226,200 44,979,224 1.7830 1.840 1.830 1.850 1.720 1.860 25,226,200 1.7830 16.46%
2006-07-10 1 - - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2006-07-06 0 1.580 1.580 1.600 1.560 1.610 1,648,000 2,621,080 1.5905 1.580 1.580 1.600 1.560 1.610 1,648,000 1.5905 1.28%
2006-07-05 0 1.560 1.570 1.580 1.540 1.610 722,400 1,136,336 1.5730 1.560 1.570 1.580 1.540 1.610 722,400 1.5730 -1.89%
2006-07-04 0 1.590 1.590 1.600 1.560 1.600 770,800 1,218,660 1.5810 1.590 1.590 1.600 1.560 1.600 770,800 1.5810 1.27%
2006-07-03 0 1.570 1.570 1.580 1.550 1.600 1,344,000 2,122,000 1.5789 1.570 1.570 1.580 1.550 1.600 1,344,000 1.5789 -2.48%
2006-06-30 0 1.610 1.600 1.620 1.570 1.620 2,966,944 4,737,749 1.5968 1.610 1.600 1.620 1.570 1.620 2,966,944 1.5968 3.87%
2006-06-29 0 1.550 1.550 1.560 1.540 1.570 1,926,400 3,002,720 1.5587 1.550 1.550 1.560 1.540 1.570 1,926,400 1.5587 1.31%
2006-06-28 0 1.530 1.530 1.540 1.490 1.550 1,129,600 1,728,896 1.5305 1.530 1.530 1.540 1.490 1.550 1,129,600 1.5305 2.00%
2006-06-27 0 1.500 1.470 1.510 1.460 1.520 612,640 917,336 1.4973 1.500 1.470 1.510 1.460 1.520 612,640 1.4973 2.74%
2006-06-26 0 1.460 1.440 1.460 1.460 1.460 128,000 186,880 1.4600 1.460 1.440 1.460 1.460 1.460 128,000 1.4600 2.10%
2006-06-23 0 1.430 1.430 1.480 1.400 1.480 628,400 898,868 1.4304 1.430 1.430 1.480 1.400 1.480 628,400 1.4304 0.70%
2006-06-22 0 1.420 1.420 1.450 1.410 1.450 408,000 586,040 1.4364 1.420 1.420 1.450 1.410 1.450 408,000 1.4364 1.43%
2006-06-21 0 1.400 1.400 1.420 1.400 1.410 150,400 210,840 1.4019 1.400 1.400 1.420 1.400 1.410 150,400 1.4019 0.72%
2006-06-20 0 1.390 1.390 1.440 1.390 1.410 280,000 392,240 1.4009 1.390 1.390 1.440 1.390 1.410 280,000 1.4009 -1.42%
2006-06-19 0 1.410 1.410 1.450 - - 0 0 - 1.410 1.410 1.450 - - 0 - 0.00%
2006-06-16 0 1.410 1.400 1.410 1.390 1.410 472,000 663,560 1.4058 1.410 1.400 1.410 1.390 1.410 472,000 1.4058 2.17%
2006-06-15 0 1.380 1.360 1.380 1.370 1.390 92,000 126,920 1.3796 1.380 1.360 1.380 1.370 1.390 92,000 1.3796 0.00%
2006-06-14 0 1.380 1.380 1.400 1.370 1.520 316,000 450,920 1.4270 1.380 1.380 1.400 1.370 1.520 316,000 1.4270 0.73%
2006-06-13 0 1.370 1.360 1.370 1.360 1.380 320,000 440,960 1.3780 1.370 1.360 1.370 1.360 1.380 320,000 1.3780 -0.72%
2006-06-12 0 1.380 1.350 1.390 1.350 1.380 45,200 61,344 1.3572 1.380 1.350 1.390 1.350 1.380 45,200 1.3572 -0.72%
2006-06-09 0 1.390 1.380 1.390 1.370 1.400 148,000 204,560 1.3822 1.390 1.380 1.390 1.370 1.400 148,000 1.3822 1.46%
2006-06-08 0 1.370 1.370 1.380 1.360 1.390 196,800 268,416 1.3639 1.370 1.370 1.380 1.360 1.390 196,800 1.3639 -2.14%
2006-06-07 0 1.400 1.400 1.430 1.400 1.400 180,000 252,000 1.4000 1.400 1.400 1.430 1.400 1.400 180,000 1.4000 -0.71%
2006-06-06 0 1.410 1.390 1.420 1.410 1.420 528,000 749,080 1.4187 1.410 1.390 1.420 1.410 1.420 528,000 1.4187 -1.40%
2006-06-05 0 1.430 1.420 1.430 1.420 1.430 244,000 348,520 1.4284 1.430 1.420 1.430 1.420 1.430 244,000 1.4284 -1.38%
2006-06-02 0 1.450 1.450 1.460 1.420 1.470 692,000 1,003,360 1.4499 1.450 1.450 1.460 1.420 1.470 692,000 1.4499 -2.03%
2006-06-01 0 1.480 1.450 1.480 1.450 1.480 602,800 881,076 1.4616 1.480 1.450 1.480 1.450 1.480 602,800 1.4616 -0.67%
2006-05-30 0 1.490 1.480 1.500 1.490 1.510 166,560 248,272 1.4906 1.490 1.480 1.500 1.490 1.510 166,560 1.4906 2.05%
2006-05-29 0 1.460 1.460 1.490 1.460 1.460 20,000 29,200 1.4600 1.460 1.460 1.490 1.460 1.460 20,000 1.4600 0.00%
2006-05-26 0 1.460 1.460 1.470 1.460 1.480 268,000 392,360 1.4640 1.460 1.460 1.470 1.460 1.480 268,000 1.4640 1.39%
2006-05-25 0 1.440 1.440 1.460 1.440 1.470 378,000 549,280 1.4531 1.440 1.440 1.460 1.440 1.470 378,000 1.4531 -2.70%
2006-05-24 0 1.480 1.460 1.500 1.460 1.480 320,000 469,200 1.4663 1.480 1.460 1.500 1.460 1.480 320,000 1.4663 -0.67%
2006-05-23 0 1.490 1.480 1.490 1.470 1.490 1,092,000 1,619,320 1.4829 1.490 1.480 1.490 1.470 1.490 1,092,000 1.4829 0.68%
2006-05-22 0 1.480 1.480 1.490 1.480 1.510 1,292,000 1,930,760 1.4944 1.480 1.480 1.490 1.480 1.510 1,292,000 1.4944 -1.99%
2006-05-19 0 1.510 1.510 1.520 1.490 1.520 58,000 87,300 1.5052 1.510 1.510 1.520 1.490 1.520 58,000 1.5052 0.67%
2006-05-18 0 1.500 1.490 1.510 1.490 1.500 778,240 1,166,350 1.4987 1.500 1.490 1.510 1.490 1.500 778,240 1.4987 -1.96%
2006-05-17 0 1.530 1.520 1.540 1.500 1.530 602,400 915,728 1.5201 1.530 1.520 1.540 1.500 1.530 602,400 1.5201 0.66%
2006-05-16 0 1.520 1.500 1.520 1.460 1.520 1,036,000 1,543,800 1.4902 1.520 1.500 1.520 1.460 1.520 1,036,000 1.4902 2.01%
2006-05-15 0 1.490 1.490 1.510 1.490 1.510 545,200 820,768 1.5054 1.490 1.490 1.510 1.490 1.510 545,200 1.5054 -1.32%
2006-05-12 0 1.510 1.510 1.530 1.500 1.530 1,102,000 1,674,520 1.5195 1.510 1.510 1.530 1.500 1.530 1,102,000 1.5195 -1.31%
2006-05-11 0 1.530 1.520 1.530 1.520 1.540 270,800 414,388 1.5302 1.530 1.520 1.530 1.520 1.540 270,800 1.5302 0.00%
2006-05-10 0 1.530 1.530 1.540 1.530 1.550 477,534 732,841 1.5346 1.530 1.530 1.540 1.530 1.550 477,534 1.5346 -0.65%
2006-05-09 0 1.540 1.540 1.550 1.520 1.550 1,728,000 2,645,336 1.5309 1.540 1.540 1.550 1.520 1.550 1,728,000 1.5309 1.32%
2006-05-08 0 1.520 1.520 1.530 1.520 1.550 1,137,480 1,734,245 1.5246 1.520 1.520 1.530 1.520 1.550 1,137,480 1.5246 2.01%
2006-05-04 0 1.490 1.490 1.500 1.490 1.520 238,400 357,608 1.5000 1.490 1.490 1.500 1.490 1.520 238,400 1.5000 0.00%
2006-05-03 0 1.490 1.490 1.500 1.490 1.520 502,080 752,733 1.4992 1.490 1.490 1.500 1.490 1.520 502,080 1.4992 -1.97%
2006-05-02 0 1.520 1.510 1.520 1.490 1.540 783,640 1,179,732 1.5055 1.520 1.510 1.520 1.490 1.540 783,640 1.5055 -0.65%
2006-04-28 0 1.530 1.520 1.540 1.510 1.550 1,618,720 2,476,073 1.5296 1.530 1.520 1.540 1.510 1.550 1,618,720 1.5296 1.32%
2006-04-27 0 1.510 1.510 1.520 1.430 1.520 3,837,040 5,749,117 1.4983 1.510 1.510 1.520 1.430 1.520 3,837,040 1.4983 5.59%
2006-04-26 0 1.430 1.420 1.430 1.360 1.430 1,522,800 2,125,928 1.3961 1.430 1.420 1.430 1.360 1.430 1,522,800 1.3961 5.15%
2006-04-25 0 1.360 1.350 1.360 1.310 1.410 1,292,000 1,739,720 1.3465 1.360 1.350 1.360 1.310 1.410 1,292,000 1.3465 -4.23%
2006-04-24 0 1.420 1.410 1.430 1.410 1.430 794,929 1,122,993 1.4127 1.420 1.410 1.430 1.410 1.430 794,929 1.4127 -1.39%
2006-04-21 0 1.440 1.430 1.440 1.400 1.450 1,008,800 1,450,312 1.4377 1.440 1.430 1.440 1.400 1.450 1,008,800 1.4377 -1.37%
2006-04-20 0 1.460 1.450 1.470 1.430 1.460 1,102,800 1,601,604 1.4523 1.460 1.450 1.470 1.430 1.460 1,102,800 1.4523 -2.67%
2006-04-19 0 1.500 1.490 1.500 1.490 1.500 1,194,400 1,782,652 1.4925 1.500 1.490 1.500 1.490 1.500 1,194,400 1.4925 0.67%
2006-04-18 0 1.490 1.490 1.500 1.480 1.500 980,800 1,461,024 1.4896 1.490 1.490 1.500 1.480 1.500 980,800 1.4896 0.00%
2006-04-13 0 1.490 1.490 1.500 1.470 1.510 520,000 777,280 1.4948 1.490 1.490 1.500 1.470 1.510 520,000 1.4948 1.36%
2006-04-12 0 1.470 1.470 1.480 1.460 1.530 1,017,600 1,521,288 1.4950 1.470 1.470 1.480 1.460 1.530 1,017,600 1.4950 -2.65%
2006-04-11 0 1.510 1.510 1.530 1.490 1.530 1,580,400 2,367,120 1.4978 1.510 1.510 1.530 1.490 1.530 1,580,400 1.4978 0.00%
2006-04-10 0 1.510 1.500 1.510 1.480 1.520 1,108,400 1,667,984 1.5049 1.510 1.500 1.510 1.480 1.520 1,108,400 1.5049 -0.66%
2006-04-07 0 1.520 1.520 1.530 1.520 1.570 1,124,166 1,735,923 1.5442 1.520 1.520 1.530 1.520 1.570 1,124,166 1.5442 -3.80%
2006-04-06 0 1.580 1.580 1.590 1.580 1.620 1,282,480 2,040,314 1.5909 1.580 1.580 1.590 1.580 1.620 1,282,480 1.5909 0.00%
2006-04-04 0 1.580 1.580 1.600 1.540 1.600 1,373,200 2,153,852 1.5685 1.580 1.580 1.600 1.540 1.600 1,373,200 1.5685 1.94%
2006-04-03 0 1.550 1.540 1.560 1.510 1.560 1,163,760 1,782,000 1.5312 1.550 1.540 1.560 1.510 1.560 1,163,760 1.5312 1.31%
2006-03-31 0 1.530 1.520 1.530 1.450 1.620 2,257,200 3,486,552 1.5446 1.530 1.520 1.530 1.450 1.620 2,257,200 1.5446 -5.56%
2006-03-30 0 1.620 1.610 1.620 1.610 1.640 1,506,400 2,447,728 1.6249 1.620 1.610 1.620 1.610 1.640 1,506,400 1.6249 2.53%
2006-03-29 0 1.580 1.570 1.580 1.560 1.600 2,664,276 4,220,902 1.5843 1.580 1.570 1.580 1.560 1.600 2,664,276 1.5843 -1.25%
2006-03-28 0 1.600 1.600 1.610 1.600 1.670 4,686,800 7,699,140 1.6427 1.600 1.600 1.610 1.600 1.670 4,686,800 1.6427 -3.61%
2006-03-27 0 1.660 1.660 1.670 1.580 1.700 20,564,984 33,848,264 1.6459 1.660 1.660 1.670 1.580 1.700 20,564,984 1.6459 11.41%
2006-03-24 0 1.490 1.490 1.500 1.410 1.510 5,395,600 7,893,692 1.4630 1.490 1.490 1.500 1.410 1.510 5,395,600 1.4630 4.93%
2006-03-23 0 1.420 1.410 1.420 1.400 1.420 1,541,200 2,171,672 1.4091 1.420 1.410 1.420 1.400 1.420 1,541,200 1.4091 1.43%
2006-03-22 0 1.400 1.400 1.410 1.390 1.410 3,780,800 5,300,096 1.4018 1.400 1.400 1.410 1.390 1.410 3,780,800 1.4018 -0.71%
2006-03-21 0 1.410 1.410 1.420 1.400 1.420 2,254,860 3,170,602 1.4061 1.410 1.410 1.420 1.400 1.420 2,254,860 1.4061 1.44%
2006-03-20 0 1.390 1.390 1.400 1.380 1.390 1,763,600 2,450,500 1.3895 1.390 1.390 1.400 1.380 1.390 1,763,600 1.3895 1.46%
2006-03-17 0 1.370 1.370 1.380 1.370 1.370 502,000 687,660 1.3698 1.370 1.370 1.380 1.370 1.370 502,000 1.3698 0.00%
2006-03-16 0 1.370 1.370 1.380 1.360 1.380 1,064,400 1,461,628 1.3732 1.370 1.370 1.380 1.360 1.380 1,064,400 1.3732 0.74%
2006-03-15 0 1.360 1.360 1.370 1.360 1.370 766,000 1,044,860 1.3640 1.360 1.360 1.370 1.360 1.370 766,000 1.3640 0.00%
2006-03-14 0 1.360 1.360 1.370 1.360 1.370 616,800 841,024 1.3635 1.360 1.360 1.370 1.360 1.370 616,800 1.3635 0.00%
2006-03-13 0 1.360 1.360 1.370 1.340 1.380 483,600 654,956 1.3543 1.360 1.360 1.370 1.340 1.380 483,600 1.3543 -0.73%
2006-03-10 0 1.370 1.370 1.380 1.360 1.380 1,026,000 1,405,800 1.3702 1.370 1.370 1.380 1.360 1.380 1,026,000 1.3702 0.74%
2006-03-09 0 1.360 1.360 1.370 1.350 1.370 1,333,536 1,812,788 1.3594 1.360 1.360 1.370 1.350 1.370 1,333,536 1.3594 1.12%
2006-03-08 0 1.370 1.370 1.380 1.360 1.380 1,197,689 1,638,423 1.3680 1.345 1.345 1.355 1.335 1.355 1,219,951 1.3430 -1.44%
2006-03-07 0 1.390 1.360 1.390 1.360 1.410 2,836,000 3,938,320 1.3887 1.365 1.335 1.365 1.335 1.384 2,888,714 1.3633 0.00%
2006-03-06 0 1.390 1.390 1.400 1.380 1.400 2,032,800 2,821,280 1.3879 1.365 1.365 1.374 1.355 1.374 2,070,584 1.3626 0.00%
2006-03-03 0 1.390 1.380 1.390 1.380 1.400 2,010,000 2,794,380 1.3902 1.365 1.355 1.365 1.355 1.374 2,047,361 1.3649 -0.71%
2006-03-02 0 1.400 1.390 1.410 1.390 1.440 3,275,000 4,643,040 1.4177 1.374 1.365 1.384 1.365 1.414 3,335,874 1.3919 -2.78%
2006-03-01 0 1.440 1.430 1.440 1.430 1.440 2,881,280 4,131,547 1.4339 1.414 1.404 1.414 1.404 1.414 2,934,835 1.4078 0.00%
2006-02-28 0 1.440 1.430 1.440 1.420 1.440 3,670,000 5,266,140 1.4349 1.414 1.404 1.414 1.394 1.414 3,738,216 1.4087 1.41%
2006-02-27 0 1.420 1.410 1.420 1.400 1.430 3,419,200 4,841,496 1.4160 1.394 1.384 1.394 1.374 1.404 3,482,754 1.3901 2.16%
2006-02-24 0 1.390 1.390 1.400 1.360 1.390 4,389,600 6,070,104 1.3828 1.365 1.365 1.374 1.335 1.365 4,471,191 1.3576 2.21%
2006-02-23 0 1.360 1.360 1.370 1.350 1.370 2,926,000 3,985,480 1.3621 1.335 1.335 1.345 1.325 1.345 2,980,387 1.3372 1.49%
2006-02-22 0 1.340 1.320 1.340 1.330 1.340 2,238,400 2,986,336 1.3341 1.316 1.296 1.316 1.306 1.316 2,280,006 1.3098 1.52%
2006-02-21 0 1.320 1.320 1.330 1.310 1.330 871,200 1,151,848 1.3221 1.296 1.296 1.306 1.286 1.306 887,393 1.2980 0.76%
2006-02-20 0 1.310 1.310 1.320 1.310 1.330 1,404,473 1,848,401 1.3161 1.286 1.286 1.296 1.286 1.306 1,430,578 1.2921 0.00%
2006-02-17 0 1.310 1.290 1.310 1.280 1.350 6,516,048 8,481,320 1.3016 1.286 1.266 1.286 1.257 1.325 6,637,164 1.2779 -1.50%
2006-02-16 0 1.330 1.320 1.330 1.290 1.380 3,136,800 4,220,920 1.3456 1.306 1.296 1.306 1.266 1.355 3,195,105 1.3211 -1.48%
2006-02-15 0 1.350 1.350 1.360 1.340 1.370 2,294,400 3,102,184 1.3521 1.325 1.325 1.335 1.316 1.345 2,337,047 1.3274 0.00%
2006-02-14 0 1.350 1.350 1.360 1.350 1.360 1,972,000 2,670,528 1.3542 1.325 1.325 1.335 1.325 1.335 2,008,654 1.3295 0.75%
2006-02-13 0 1.340 1.320 1.340 1.310 1.380 3,993,984 5,411,780 1.3550 1.316 1.296 1.316 1.286 1.355 4,068,222 1.3303 -2.19%
2006-02-10 0 1.370 1.360 1.370 1.360 1.390 3,251,600 4,465,288 1.3733 1.345 1.335 1.345 1.335 1.365 3,312,039 1.3482 -0.72%
2006-02-09 0 1.380 1.370 1.380 1.370 1.410 3,789,000 5,249,630 1.3855 1.355 1.345 1.355 1.345 1.384 3,859,428 1.3602 0.00%
2006-02-08 0 1.380 1.370 1.380 1.360 1.390 10,032,400 13,829,969 1.3785 1.355 1.345 1.355 1.335 1.365 10,218,876 1.3534 2.22%
2006-02-07 0 1.350 1.340 1.350 1.330 1.360 4,873,600 6,562,200 1.3465 1.325 1.316 1.325 1.306 1.335 4,964,187 1.3219 3.05%
2006-02-06 0 1.310 1.300 1.310 1.300 1.330 2,292,000 3,004,400 1.3108 1.286 1.276 1.286 1.276 1.306 2,334,602 1.2869 1.55%
2006-02-03 0 1.290 1.290 1.300 1.290 1.310 4,998,560 6,486,760 1.2977 1.266 1.266 1.276 1.266 1.286 5,091,470 1.2740 0.00%
2006-02-02 0 1.290 1.290 1.300 1.280 1.320 4,103,600 5,313,144 1.2948 1.266 1.266 1.276 1.257 1.296 4,179,875 1.2711 0.00%
2006-02-01 0 1.290 1.290 1.300 1.290 1.330 3,585,200 4,676,084 1.3043 1.266 1.266 1.276 1.266 1.306 3,651,839 1.2805 -0.77%
2006-01-27 0 1.300 1.300 1.310 1.300 1.360 6,803,600 9,082,208 1.3349 1.276 1.276 1.286 1.276 1.335 6,930,061 1.3106 0.78%
2006-01-26 0 1.290 1.270 1.290 1.250 1.300 4,492,640 5,764,054 1.2830 1.266 1.247 1.266 1.227 1.276 4,576,146 1.2596 4.03%
2006-01-25 0 1.240 1.230 1.240 1.150 1.240 4,360,720 5,233,911 1.2002 1.217 1.208 1.217 1.129 1.217 4,441,774 1.1783 8.77%
2006-01-24 0 1.140 1.140 1.150 1.090 1.150 3,498,000 3,902,620 1.1157 1.119 1.119 1.129 1.070 1.129 3,563,019 1.0953 2.70%
2006-01-23 0 1.110 1.110 1.120 1.100 1.140 1,226,400 1,386,248 1.1303 1.090 1.090 1.100 1.080 1.119 1,249,196 1.1097 -2.63%
2006-01-20 0 1.140 1.130 1.150 1.130 1.140 967,600 1,093,832 1.1305 1.119 1.109 1.129 1.109 1.119 985,585 1.1098 0.00%
2006-01-19 0 1.140 1.130 1.140 1.120 1.160 2,276,000 2,573,840 1.1309 1.119 1.109 1.119 1.100 1.139 2,318,305 1.1102 1.79%
2006-01-18 0 1.120 1.110 1.120 1.110 1.140 910,560 1,018,152 1.1182 1.100 1.090 1.100 1.090 1.119 927,485 1.0978 0.90%
2006-01-17 0 1.110 1.110 1.120 1.100 1.130 540,000 598,680 1.1087 1.090 1.090 1.100 1.080 1.109 550,037 1.0884 -1.77%
2006-01-16 0 1.130 1.120 1.130 1.120 1.130 416,324 466,310 1.1201 1.109 1.100 1.109 1.100 1.109 424,062 1.0996 0.00%
2006-01-13 0 1.130 1.130 1.140 1.130 1.150 190,400 215,832 1.1336 1.109 1.109 1.119 1.109 1.129 193,939 1.1129 -1.74%
2006-01-12 0 1.150 1.120 1.150 1.110 1.150 738,800 831,464 1.1254 1.129 1.100 1.129 1.090 1.129 752,532 1.1049 2.68%
2006-01-11 0 1.120 1.110 1.120 1.110 1.130 426,800 476,012 1.1153 1.100 1.090 1.100 1.090 1.109 434,733 1.0950 0.90%
2006-01-10 0 1.110 1.110 1.120 1.110 1.120 124,000 138,240 1.1148 1.090 1.090 1.100 1.090 1.100 126,305 1.0945 0.00%
2006-01-09 0 1.110 1.110 1.130 1.100 1.140 440,000 486,800 1.1064 1.090 1.090 1.109 1.080 1.119 448,178 1.0862 0.91%
2006-01-06 0 1.100 1.100 1.120 1.100 1.140 1,224,800 1,374,400 1.1221 1.080 1.080 1.100 1.080 1.119 1,247,566 1.1017 0.00%
2006-01-05 0 1.100 1.100 1.110 1.090 1.110 525,949 576,926 1.0969 1.080 1.080 1.090 1.070 1.090 535,725 1.0769 1.85%
2006-01-04 0 1.080 1.080 1.100 1.070 1.100 865,200 941,276 1.0879 1.060 1.060 1.080 1.050 1.080 881,282 1.0681 -1.82%
2006-01-03 0 1.100 1.100 1.110 1.070 1.070 13,200 14,064 1.0655 1.080 1.080 1.090 1.050 1.050 13,445 1.0460 -1.79%
2005-12-30 0 1.120 1.040 1.120 1.020 1.130 1,325,200 1,413,164 1.0664 1.100 1.021 1.100 1.001 1.109 1,349,832 1.0469 1.82%
2005-12-29 0 1.100 1.060 1.100 1.100 1.100 562,000 618,140 1.0999 1.080 1.041 1.080 1.080 1.080 572,446 1.0798 0.00%
2005-12-28 0 1.100 1.060 1.100 1.100 1.100 464,000 510,400 1.1000 1.080 1.041 1.080 1.080 1.080 472,625 1.0799 0.92%
2005-12-23 0 1.090 1.090 1.100 1.090 1.090 321,600 350,464 1.0898 1.070 1.070 1.080 1.070 1.070 327,578 1.0699 0.00%
2005-12-22 0 1.090 1.060 1.090 1.100 1.130 71,200 79,896 1.1221 1.070 1.041 1.070 1.080 1.109 72,523 1.1017 0.93%
2005-12-21 0 1.080 1.070 1.100 1.050 1.080 132,000 141,640 1.0730 1.060 1.050 1.080 1.031 1.060 134,454 1.0534 2.86%
2005-12-20 0 1.050 1.050 1.060 1.050 1.050 54,800 57,428 1.0480 1.031 1.031 1.041 1.031 1.031 55,819 1.0288 -0.94%
2005-12-19 0 1.060 1.050 1.080 1.040 1.070 120,000 126,800 1.0567 1.041 1.031 1.060 1.021 1.050 122,230 1.0374 -1.85%
2005-12-16 0 1.080 1.050 1.100 1.080 1.080 49,600 53,504 1.0787 1.060 1.031 1.080 1.060 1.060 50,522 1.0590 0.00%
2005-12-15 0 1.080 1.080 1.100 1.070 1.080 64,000 68,680 1.0731 1.060 1.060 1.080 1.050 1.060 65,190 1.0535 0.93%
2005-12-14 0 1.070 1.070 1.090 1.060 1.070 161,200 171,144 1.0617 1.050 1.050 1.070 1.041 1.050 164,196 1.0423 0.94%
2005-12-13 0 1.060 1.060 1.080 1.040 1.050 40,000 41,880 1.0470 1.041 1.041 1.060 1.021 1.031 40,743 1.0279 0.95%
2005-12-12 0 1.050 1.040 1.050 1.050 1.080 171,000 181,140 1.0593 1.031 1.021 1.031 1.031 1.060 174,178 1.0400 -3.67%
2005-12-09 0 1.090 1.080 1.100 1.080 1.090 200,000 216,200 1.0810 1.070 1.060 1.080 1.060 1.070 203,717 1.0613 0.00%
2005-12-08 0 1.090 1.080 1.100 1.080 1.090 232,000 252,400 1.0879 1.070 1.060 1.080 1.060 1.070 236,312 1.0681 -0.91%
2005-12-07 0 1.100 1.090 1.110 1.090 1.100 268,000 293,720 1.0960 1.080 1.070 1.090 1.070 1.080 272,981 1.0760 0.00%
2005-12-06 0 1.100 1.090 1.100 1.090 1.100 253,200 277,872 1.0974 1.080 1.070 1.080 1.070 1.080 257,906 1.0774 0.00%
2005-12-05 0 1.100 1.090 1.100 1.100 1.100 14,862 16,205 1.0904 1.080 1.070 1.080 1.080 1.080 15,138 1.0705 -0.90%
2005-12-02 0 1.110 1.100 1.110 1.100 1.110 241,200 265,392 1.1003 1.090 1.080 1.090 1.080 1.090 245,683 1.0802 1.83%
2005-12-01 0 1.090 1.090 1.100 1.090 1.100 292,000 320,600 1.0979 1.070 1.070 1.080 1.070 1.080 297,428 1.0779 0.00%
2005-11-30 0 1.090 1.080 1.100 1.080 1.090 63,000 68,360 1.0851 1.070 1.060 1.080 1.060 1.070 64,171 1.0653 1.87%
2005-11-29 0 1.070 1.060 1.070 1.070 1.110 2,128,000 2,317,680 1.0891 1.050 1.041 1.050 1.050 1.090 2,167,554 1.0693 -2.73%
2005-11-28 0 1.100 1.090 1.100 1.100 1.110 484,000 532,640 1.1005 1.080 1.070 1.080 1.080 1.090 492,996 1.0804 0.00%
2005-11-25 0 1.100 1.080 1.100 1.070 1.100 160,000 172,400 1.0775 1.080 1.060 1.080 1.050 1.080 162,974 1.0578 2.80%
2005-11-24 0 1.070 1.060 1.070 1.070 1.100 584,000 627,800 1.0750 1.050 1.041 1.050 1.050 1.080 594,855 1.0554 -2.73%
2005-11-23 0 1.100 1.090 1.100 1.070 1.100 276,000 301,960 1.0941 1.080 1.070 1.080 1.050 1.080 281,130 1.0741 2.80%
2005-11-22 0 1.070 1.060 1.070 1.070 1.090 279,200 299,584 1.0730 1.050 1.041 1.050 1.050 1.070 284,390 1.0534 0.00%
2005-11-21 0 1.070 1.070 1.080 1.070 1.070 44,000 47,080 1.0700 1.050 1.050 1.060 1.050 1.050 44,818 1.0505 0.00%
2005-11-18 0 1.070 1.060 1.080 1.070 1.070 23,040 24,501 1.0634 1.050 1.041 1.060 1.050 1.050 23,468 1.0440 -1.83%
2005-11-17 0 1.090 1.080 1.090 1.070 1.110 260,000 281,800 1.0838 1.070 1.060 1.070 1.050 1.090 264,833 1.0641 -0.91%
2005-11-16 0 1.100 1.090 1.100 1.100 1.120 796,000 882,800 1.1090 1.080 1.070 1.080 1.080 1.100 810,796 1.0888 -2.65%
2005-11-15 0 1.130 1.130 1.150 1.110 1.140 1,060,800 1,198,216 1.1295 1.109 1.109 1.129 1.090 1.119 1,080,517 1.1089 -1.74%
2005-11-14 0 1.150 1.150 1.190 1.130 1.150 512,000 586,720 1.1459 1.129 1.129 1.168 1.109 1.129 521,517 1.1250 -0.86%
2005-11-11 0 1.160 1.150 1.170 1.150 1.160 68,000 78,280 1.1512 1.139 1.129 1.149 1.129 1.139 69,264 1.1302 0.87%
2005-11-10 0 1.150 1.160 1.170 1.140 1.170 1,184,000 1,353,560 1.1432 1.129 1.139 1.149 1.119 1.149 1,206,007 1.1223 -0.13%
2005-11-09 0 1.170 1.160 1.170 1.160 1.170 1,964,000 2,293,560 1.1678 1.130 1.121 1.130 1.121 1.130 2,032,646 1.1284 0.00%
2005-11-08 0 1.170 1.160 1.170 1.170 1.180 1,128,000 1,322,640 1.1726 1.130 1.121 1.130 1.130 1.140 1,167,426 1.1330 -0.85%
2005-11-07 0 1.180 1.180 1.190 1.180 1.190 368,000 434,560 1.1809 1.140 1.140 1.150 1.140 1.150 380,862 1.1410 0.00%
2005-11-04 0 1.180 1.180 1.190 1.180 1.190 241,200 286,648 1.1884 1.140 1.140 1.150 1.140 1.150 249,630 1.1483 0.00%
2005-11-03 0 1.180 1.170 1.180 1.180 1.180 1,420,000 1,675,600 1.1800 1.140 1.130 1.140 1.140 1.140 1,469,632 1.1401 0.00%
2005-11-02 0 1.180 1.170 1.180 1.180 1.180 254,000 299,640 1.1797 1.140 1.130 1.140 1.140 1.140 262,878 1.1398 0.85%
2005-11-01 0 1.170 1.170 1.180 1.170 1.180 152,000 178,760 1.1761 1.130 1.130 1.140 1.130 1.140 157,313 1.1363 0.00%
2005-10-31 0 1.170 1.160 1.170 1.160 1.170 712,000 830,920 1.1670 1.130 1.121 1.130 1.121 1.130 736,886 1.1276 0.86%
2005-10-28 0 1.160 1.160 1.170 1.130 1.160 1,365,200 1,579,200 1.1568 1.121 1.121 1.130 1.092 1.121 1,412,916 1.1177 0.87%
2005-10-27 0 1.150 1.130 1.150 1.130 1.150 1,077,600 1,236,584 1.1475 1.111 1.092 1.111 1.092 1.111 1,115,264 1.1088 0.00%
2005-10-26 0 1.150 1.150 1.160 1.140 1.150 404,000 463,560 1.1474 1.111 1.111 1.121 1.102 1.111 418,121 1.1087 0.00%
2005-10-25 0 1.150 1.150 1.160 1.150 1.150 423,021 486,353 1.1497 1.111 1.111 1.121 1.111 1.111 437,806 1.1109 -0.86%
2005-10-24 0 1.160 1.130 1.160 1.140 1.160 948,000 1,098,640 1.1589 1.121 1.092 1.121 1.102 1.121 981,134 1.1198 0.00%
2005-10-21 0 1.160 1.140 1.160 1.120 1.160 956,000 1,102,400 1.1531 1.121 1.102 1.121 1.082 1.121 989,414 1.1142 0.87%
2005-10-20 0 1.150 1.150 1.160 1.150 1.160 966,400 1,120,528 1.1595 1.111 1.111 1.121 1.111 1.121 1,000,178 1.1203 0.00%
2005-10-19 0 1.150 1.140 1.150 1.140 1.160 1,036,000 1,195,440 1.1539 1.111 1.102 1.111 1.102 1.121 1,072,210 1.1149 0.00%
2005-10-18 0 1.150 1.140 1.150 1.150 1.160 960,000 1,104,400 1.1504 1.111 1.102 1.111 1.111 1.121 993,554 1.1116 1.77%
2005-10-17 0 1.130 1.130 1.150 1.130 1.150 868,000 996,760 1.1483 1.092 1.092 1.111 1.092 1.111 898,338 1.1096 -0.88%
2005-10-14 0 1.140 1.130 1.140 1.140 1.150 572,000 655,080 1.1452 1.102 1.092 1.102 1.102 1.111 591,993 1.1066 0.00%
2005-10-13 0 1.140 1.130 1.140 1.140 1.160 808,000 924,440 1.1441 1.102 1.092 1.102 1.102 1.121 836,241 1.1055 0.00%
2005-10-12 0 1.140 1.130 1.170 1.140 1.200 753,000 873,050 1.1594 1.102 1.092 1.130 1.102 1.159 779,319 1.1203 -6.56%
2005-10-10 0 1.220 1.210 1.220 1.210 1.250 240,000 294,960 1.2290 1.179 1.169 1.179 1.169 1.208 248,388 1.1875 -4.69%
2005-10-07 0 1.280 1.180 1.280 1.190 1.400 746,400 931,784 1.2484 1.237 1.140 1.237 1.150 1.353 772,488 1.2062 9.40%
2005-10-06 0 1.170 1.170 1.180 1.160 1.210 1,100,000 1,286,440 1.1695 1.130 1.130 1.140 1.121 1.169 1,138,447 1.1300 -4.10%
2005-10-05 0 1.220 1.200 1.220 1.190 1.220 568,000 687,240 1.2099 1.179 1.159 1.179 1.150 1.179 587,853 1.1691 0.83%
2005-10-04 0 1.210 1.190 1.210 1.180 1.210 268,000 319,920 1.1937 1.169 1.150 1.169 1.140 1.169 277,367 1.1534 2.54%
2005-10-03 0 1.180 1.180 1.190 1.180 1.190 520,000 615,600 1.1838 1.140 1.140 1.150 1.140 1.150 538,175 1.1439 -0.84%
2005-09-30 0 1.190 1.180 1.190 1.160 1.190 604,000 711,680 1.1783 1.150 1.140 1.150 1.121 1.150 625,111 1.1385 1.71%
2005-09-29 0 1.170 1.170 1.180 1.140 1.180 236,000 275,120 1.1658 1.130 1.130 1.140 1.102 1.140 244,249 1.1264 1.74%
2005-09-28 0 1.150 1.140 1.160 1.120 1.160 752,090 850,177 1.1304 1.111 1.102 1.121 1.082 1.121 778,377 1.0922 2.68%
2005-09-27 0 1.120 1.120 1.130 1.110 1.130 537,440 602,515 1.1211 1.082 1.082 1.092 1.073 1.092 556,225 1.0832 0.00%
2005-09-26 0 1.120 1.120 1.130 1.120 1.130 216,000 242,960 1.1248 1.082 1.082 1.092 1.082 1.092 223,550 1.0868 -0.88%
2005-09-23 0 1.130 1.120 1.130 1.120 1.140 352,800 395,944 1.1223 1.092 1.082 1.092 1.082 1.102 365,131 1.0844 0.00%
2005-09-22 0 1.130 1.130 1.140 1.130 1.140 592,800 674,520 1.1379 1.092 1.092 1.102 1.092 1.102 613,520 1.0994 -0.88%
2005-09-21 0 1.140 1.130 1.150 1.130 1.150 2,592,000 2,954,800 1.1400 1.102 1.092 1.111 1.092 1.111 2,682,596 1.1015 0.00%
2005-09-20 0 1.140 1.130 1.140 1.140 1.190 1,704,000 1,963,000 1.1520 1.102 1.092 1.102 1.102 1.150 1,763,558 1.1131 -3.39%
2005-09-16 0 1.180 1.170 1.180 1.150 1.200 2,508,800 2,948,136 1.1751 1.140 1.130 1.140 1.111 1.159 2,596,488 1.1354 -2.48%
2005-09-15 0 1.210 1.210 1.220 1.210 1.280 4,124,000 5,065,200 1.2282 1.169 1.169 1.179 1.169 1.237 4,268,142 1.1867 -9.02%
2005-09-14 0 1.330 1.330 1.340 1.320 1.330 180,000 238,240 1.3236 1.285 1.285 1.295 1.275 1.285 186,291 1.2789 0.00%
2005-09-13 0 1.330 1.320 1.330 1.320 1.330 962,000 1,273,240 1.3235 1.285 1.275 1.285 1.275 1.285 995,624 1.2788 0.76%
2005-09-12 0 1.320 1.320 1.330 1.320 1.320 324,000 427,680 1.3200 1.275 1.275 1.285 1.275 1.275 335,324 1.2754 0.00%
2005-09-09 0 1.320 1.320 1.330 1.310 1.320 144,000 189,600 1.3167 1.275 1.275 1.285 1.266 1.275 149,033 1.2722 -0.75%
2005-09-08 0 1.330 1.310 1.330 1.310 1.330 1,342,000 1,761,320 1.3125 1.285 1.266 1.285 1.266 1.285 1,388,906 1.2681 0.76%
2005-09-07 0 1.320 1.310 1.330 1.310 1.320 93,200 122,844 1.3181 1.275 1.266 1.285 1.266 1.275 96,458 1.2736 1.54%
2005-09-06 0 1.300 1.300 1.310 1.300 1.310 335,200 437,800 1.3061 1.256 1.256 1.266 1.256 1.266 346,916 1.2620 -0.76%
2005-09-05 0 1.310 1.310 1.320 1.280 1.310 604,000 782,480 1.2955 1.266 1.266 1.275 1.237 1.266 625,111 1.2517 0.00%
2005-09-02 0 1.310 1.300 1.310 1.300 1.340 1,488,000 1,965,120 1.3206 1.266 1.256 1.266 1.256 1.295 1,540,009 1.2760 -2.24%
2005-09-01 0 1.340 1.330 1.340 1.340 1.360 1,184,800 1,596,240 1.3473 1.295 1.285 1.295 1.295 1.314 1,226,211 1.3018 0.00%
2005-08-31 0 1.340 1.330 1.340 1.320 1.350 1,138,000 1,516,520 1.3326 1.295 1.285 1.295 1.275 1.304 1,177,775 1.2876 -1.47%
2005-08-30 0 1.360 1.340 1.360 1.340 1.380 874,000 1,188,620 1.3600 1.314 1.295 1.314 1.295 1.333 904,548 1.3140 0.00%
2005-08-29 0 1.360 1.350 1.360 1.340 1.370 772,800 1,046,760 1.3545 1.314 1.304 1.314 1.295 1.324 799,811 1.3088 -0.73%
2005-08-26 0 1.370 1.360 1.370 1.340 1.380 2,216,000 3,005,960 1.3565 1.324 1.314 1.324 1.295 1.333 2,293,454 1.3107 2.24%
2005-08-25 0 1.340 1.340 1.350 1.280 1.340 2,352,000 3,110,440 1.3225 1.295 1.295 1.304 1.237 1.295 2,434,207 1.2778 4.69%
2005-08-24 0 1.280 1.270 1.280 1.270 1.280 593,200 755,504 1.2736 1.237 1.227 1.237 1.227 1.237 613,934 1.2306 0.00%
2005-08-23 0 1.280 1.260 1.290 1.260 1.290 880,000 1,113,040 1.2648 1.237 1.217 1.246 1.217 1.246 910,758 1.2221 1.59%
2005-08-22 0 1.260 1.270 1.280 1.260 1.270 96,000 121,720 1.2679 1.217 1.227 1.237 1.217 1.227 99,355 1.2251 -0.79%
2005-08-19 0 1.270 1.270 1.290 1.250 1.280 744,000 938,080 1.2609 1.227 1.227 1.246 1.208 1.237 770,004 1.2183 0.00%
2005-08-18 0 1.270 1.260 1.270 1.260 1.280 850,800 1,082,016 1.2718 1.227 1.217 1.227 1.217 1.237 880,537 1.2288 -0.78%
2005-08-17 0 1.280 1.280 1.290 1.280 1.290 212,000 271,920 1.2826 1.237 1.237 1.246 1.237 1.246 219,410 1.2393 0.00%
2005-08-16 0 1.280 1.270 1.290 1.270 1.290 456,800 584,752 1.2801 1.237 1.227 1.246 1.227 1.246 472,766 1.2369 0.00%
2005-08-15 0 1.280 1.270 1.280 1.270 1.290 281,200 359,888 1.2798 1.237 1.227 1.237 1.227 1.246 291,028 1.2366 0.00%
2005-08-12 0 1.280 1.280 1.290 1.270 1.290 228,480 293,155 1.2831 1.237 1.237 1.246 1.227 1.246 236,466 1.2397 0.79%
2005-08-11 0 1.270 1.270 1.280 1.270 1.290 486,800 622,352 1.2785 1.227 1.227 1.237 1.227 1.246 503,815 1.2353 -0.78%
2005-08-10 0 1.280 1.280 1.290 1.280 1.280 292,000 373,760 1.2800 1.237 1.237 1.246 1.237 1.237 302,206 1.2368 0.79%
2005-08-09 0 1.270 1.270 1.280 1.270 1.290 380,000 486,920 1.2814 1.227 1.227 1.237 1.227 1.246 393,282 1.2381 -1.55%
2005-08-08 0 1.290 1.280 1.310 1.290 1.320 384,000 499,360 1.3004 1.246 1.237 1.266 1.246 1.275 397,422 1.2565 -0.77%
2005-08-05 0 1.300 1.300 1.310 1.270 1.300 792,320 1,021,790 1.2896 1.256 1.256 1.266 1.227 1.256 820,013 1.2461 2.36%
2005-08-04 0 1.270 1.270 1.280 1.260 1.270 264,000 335,080 1.2692 1.227 1.227 1.237 1.217 1.227 273,227 1.2264 0.79%
2005-08-03 0 1.260 1.250 1.260 1.260 1.270 288,400 363,568 1.2606 1.217 1.208 1.217 1.217 1.227 298,480 1.2181 0.00%
2005-08-02 0 1.260 1.260 1.270 1.240 1.260 786,400 987,744 1.2560 1.217 1.217 1.227 1.198 1.217 813,886 1.2136 0.80%
2005-08-01 0 1.250 1.250 1.260 1.250 1.270 1,088,000 1,370,080 1.2593 1.208 1.208 1.217 1.208 1.227 1,126,028 1.2167 -0.79%
2005-07-29 0 1.260 1.250 1.260 1.250 1.270 1,760,000 2,211,960 1.2568 1.217 1.208 1.217 1.208 1.227 1,821,515 1.2144 -0.79%
2005-07-28 0 1.270 1.260 1.270 1.260 1.280 936,800 1,188,904 1.2691 1.227 1.217 1.227 1.217 1.237 969,543 1.2263 -0.78%
2005-07-27 0 1.280 1.260 1.280 1.250 1.300 1,184,000 1,501,520 1.2682 1.237 1.217 1.237 1.208 1.256 1,225,383 1.2253 1.59%
2005-07-26 0 1.260 1.250 1.270 1.250 1.260 327,200 411,864 1.2588 1.217 1.208 1.227 1.208 1.217 338,636 1.2162 -0.79%
2005-07-25 0 1.270 1.270 1.280 1.270 1.270 284,000 360,680 1.2700 1.227 1.227 1.237 1.227 1.227 293,926 1.2271 -0.78%
2005-07-22 0 1.280 1.270 1.280 1.270 1.280 336,000 427,560 1.2725 1.237 1.227 1.237 1.227 1.237 347,744 1.2295 0.79%
2005-07-21 0 1.270 1.260 1.270 1.260 1.280 1,240,000 1,573,680 1.2691 1.227 1.217 1.227 1.217 1.237 1,283,340 1.2262 1.60%
2005-07-20 0 1.250 1.240 1.250 1.250 1.260 1,548,000 1,937,320 1.2515 1.208 1.198 1.208 1.208 1.217 1,602,106 1.2092 -0.79%
2005-07-19 0 1.260 1.260 1.270 1.240 1.270 776,000 971,960 1.2525 1.217 1.217 1.227 1.198 1.227 803,123 1.2102 -0.79%
2005-07-18 0 1.270 1.250 1.270 1.240 1.280 704,000 881,640 1.2523 1.227 1.208 1.227 1.198 1.237 728,606 1.2100 -0.78%
2005-07-15 0 1.280 1.260 1.280 1.260 1.280 280,000 355,240 1.2687 1.237 1.217 1.237 1.217 1.237 289,787 1.2259 -0.78%
2005-07-14 0 1.290 1.250 1.300 1.250 1.300 880,800 1,117,576 1.2688 1.246 1.208 1.256 1.208 1.256 911,586 1.2260 -0.77%
2005-07-13 0 1.300 1.270 1.300 1.250 1.300 620,000 788,560 1.2719 1.256 1.227 1.256 1.208 1.256 641,670 1.2289 -0.76%
2005-07-12 0 1.310 1.250 1.310 1.240 1.310 1,088,000 1,362,200 1.2520 1.266 1.208 1.266 1.198 1.266 1,126,028 1.2097 3.15%
2005-07-11 0 1.270 1.270 1.280 1.240 1.270 288,000 362,920 1.2601 1.227 1.227 1.237 1.198 1.227 298,066 1.2176 0.79%
2005-07-08 0 1.260 1.250 1.260 1.260 1.280 1,069,600 1,356,344 1.2681 1.217 1.208 1.217 1.217 1.237 1,106,985 1.2253 -1.56%
2005-07-07 0 1.280 1.280 1.290 1.280 1.290 504,200 648,610 1.2864 1.237 1.237 1.246 1.237 1.246 521,823 1.2430 -0.78%
2005-07-06 0 1.290 1.290 1.300 1.290 1.300 224,000 289,880 1.2941 1.246 1.246 1.256 1.246 1.256 231,829 1.2504 0.00%
2005-07-05 0 1.290 1.280 1.290 1.280 1.290 276,000 353,400 1.2804 1.246 1.237 1.246 1.237 1.246 285,647 1.2372 0.00%
2005-07-04 0 1.290 1.290 1.300 1.290 1.300 321,200 416,020 1.2952 1.246 1.246 1.256 1.246 1.256 332,427 1.2515 0.00%
2005-06-30 0 1.290 1.280 1.300 1.280 1.300 952,000 1,224,200 1.2859 1.246 1.237 1.256 1.237 1.256 985,274 1.2425 -0.77%
2005-06-29 0 1.300 1.290 1.300 1.300 1.310 509,200 664,696 1.3054 1.256 1.246 1.256 1.256 1.266 526,998 1.2613 -0.76%
2005-06-28 0 1.310 1.300 1.310 1.290 1.310 492,800 639,768 1.2982 1.266 1.256 1.266 1.246 1.266 510,024 1.2544 1.55%
2005-06-27 0 1.290 1.290 1.300 1.290 1.310 1,036,400 1,340,300 1.2932 1.246 1.246 1.256 1.246 1.266 1,072,624 1.2496 0.00%
2005-06-24 0 1.290 1.290 1.300 1.290 1.300 1,220,000 1,580,560 1.2955 1.246 1.246 1.256 1.246 1.256 1,262,641 1.2518 -1.53%
2005-06-23 0 1.310 1.300 1.310 1.300 1.310 468,000 612,840 1.3095 1.266 1.256 1.266 1.256 1.266 484,358 1.2653 0.00%
2005-06-22 0 1.310 1.300 1.310 1.300 1.310 768,894 1,002,566 1.3039 1.266 1.256 1.266 1.256 1.266 795,768 1.2599 -0.76%
2005-06-21 0 1.320 1.310 1.330 1.310 1.320 356,000 470,360 1.3212 1.275 1.266 1.285 1.266 1.275 368,443 1.2766 0.76%
2005-06-20 0 1.310 1.300 1.310 1.290 1.310 804,000 1,043,400 1.2978 1.266 1.256 1.266 1.246 1.266 832,101 1.2539 0.00%
2005-06-17 0 1.310 1.300 1.330 1.290 1.320 160,000 208,960 1.3060 1.266 1.256 1.285 1.246 1.275 165,592 1.2619 0.77%
2005-06-16 0 1.300 1.290 1.310 1.290 1.300 568,800 737,912 1.2973 1.256 1.246 1.266 1.246 1.256 588,681 1.2535 -0.76%
2005-06-15 0 1.310 1.300 1.310 1.300 1.310 104,000 136,120 1.3088 1.266 1.256 1.266 1.256 1.266 107,635 1.2646 0.77%
2005-06-14 0 1.300 1.300 1.310 1.300 1.310 1,084,000 1,410,240 1.3010 1.256 1.256 1.266 1.256 1.266 1,121,888 1.2570 -1.52%
2005-06-13 0 1.320 1.300 1.320 1.300 1.350 653,600 862,192 1.3191 1.275 1.256 1.275 1.256 1.304 676,445 1.2746 -0.75%
2005-06-10 0 1.330 1.320 1.340 1.330 1.340 116,000 154,680 1.3334 1.285 1.275 1.295 1.285 1.295 120,054 1.2884 -0.75%
2005-06-09 0 1.340 1.340 1.350 1.340 1.370 236,000 318,080 1.3478 1.295 1.295 1.304 1.295 1.324 244,249 1.3023 -1.47%
2005-06-08 0 1.360 1.350 1.370 1.320 1.360 2,412,000 3,271,560 1.3564 1.314 1.304 1.324 1.275 1.314 2,496,304 1.3106 3.03%
2005-06-07 0 1.320 1.320 1.330 1.320 1.350 385,200 510,976 1.3265 1.275 1.275 1.285 1.275 1.304 398,664 1.2817 -0.75%
2005-06-06 0 1.330 1.320 1.330 1.330 1.330 486,400 646,816 1.3298 1.285 1.275 1.285 1.285 1.285 503,401 1.2849 0.00%
2005-06-03 0 1.330 1.330 1.340 1.330 1.330 228,000 303,240 1.3300 1.285 1.285 1.295 1.285 1.285 235,969 1.2851 -0.75%
2005-06-02 0 1.340 1.340 1.360 1.340 1.340 140,000 187,600 1.3400 1.295 1.295 1.314 1.295 1.295 144,893 1.2947 0.75%
2005-06-01 0 1.330 1.320 1.340 1.330 1.330 262,800 349,412 1.3296 1.285 1.275 1.295 1.285 1.285 271,985 1.2847 -0.75%
2005-05-31 0 1.340 1.330 1.350 1.330 1.340 129,760 173,613 1.3380 1.295 1.285 1.304 1.285 1.295 134,295 1.2928 -1.47%
2005-05-30 0 1.360 1.340 1.360 1.340 1.360 284,000 383,880 1.3517 1.314 1.295 1.314 1.295 1.314 293,926 1.3060 -0.73%
2005-05-27 0 1.370 1.360 1.370 1.330 1.370 796,000 1,075,660 1.3513 1.324 1.314 1.324 1.285 1.324 823,822 1.3057 3.01%
2005-05-26 0 1.330 1.330 1.340 1.320 1.340 332,000 442,360 1.3324 1.285 1.285 1.295 1.275 1.295 343,604 1.2874 0.76%
2005-05-25 0 1.320 1.310 1.330 1.310 1.330 363,200 479,384 1.3199 1.275 1.266 1.285 1.266 1.285 375,895 1.2753 0.00%
2005-05-24 0 1.320 1.320 1.340 1.320 1.340 187,120 248,514 1.3281 1.275 1.275 1.295 1.275 1.295 193,660 1.2832 -1.49%
2005-05-23 0 1.340 1.340 1.360 1.340 1.350 209,200 282,172 1.3488 1.295 1.295 1.314 1.295 1.304 216,512 1.3033 -1.47%
2005-05-20 0 1.360 1.350 1.380 1.340 1.360 164,000 221,880 1.3529 1.314 1.304 1.333 1.295 1.314 169,732 1.3072 1.49%
2005-05-19 0 1.340 1.330 1.350 1.340 1.350 547,200 735,928 1.3449 1.295 1.285 1.304 1.295 1.304 566,326 1.2995 -0.74%
2005-05-18 0 1.350 1.350 1.360 1.340 1.360 320,000 431,800 1.3494 1.304 1.304 1.314 1.295 1.314 331,185 1.3038 -0.74%
2005-05-17 0 1.360 1.350 1.360 1.360 1.390 1,076,000 1,473,960 1.3699 1.314 1.304 1.314 1.314 1.343 1,113,608 1.3236 -1.45%
2005-05-13 0 1.380 1.370 1.380 1.370 1.410 1,434,000 1,988,520 1.3867 1.333 1.324 1.333 1.324 1.362 1,484,121 1.3399 -1.43%
2005-05-12 0 1.400 1.390 1.400 1.400 1.410 1,186,800 1,662,528 1.4008 1.353 1.343 1.353 1.353 1.362 1,228,281 1.3535 1.45%
2005-05-11 0 1.380 1.380 1.390 1.350 1.410 2,340,000 3,248,360 1.3882 1.333 1.333 1.343 1.304 1.362 2,421,788 1.3413 0.00%
2005-05-10 0 1.380 1.380 1.390 1.380 1.400 1,062,400 1,475,632 1.3890 1.333 1.333 1.343 1.333 1.353 1,099,533 1.3421 0.73%
2005-05-09 0 1.370 1.370 1.380 1.370 1.390 2,324,960 3,202,866 1.3776 1.324 1.324 1.333 1.324 1.343 2,406,222 1.3311 0.74%
2005-05-06 0 1.360 1.360 1.370 1.350 1.360 448,000 605,640 1.3519 1.314 1.314 1.324 1.304 1.314 463,658 1.3062 0.74%
2005-05-05 0 1.350 1.340 1.350 1.330 1.360 1,028,000 1,386,320 1.3486 1.304 1.295 1.304 1.285 1.314 1,063,931 1.3030 0.75%
2005-05-04 0 1.340 1.330 1.340 1.330 1.340 530,160 707,088 1.3337 1.295 1.285 1.295 1.285 1.295 548,690 1.2887 0.75%
2005-05-03 0 1.330 1.320 1.330 1.300 1.330 606,400 799,848 1.3190 1.285 1.275 1.285 1.256 1.285 627,595 1.2745 2.31%
2005-04-29 0 1.300 1.290 1.300 1.290 1.310 1,204,000 1,564,280 1.2992 1.256 1.246 1.256 1.246 1.266 1,246,082 1.2554 -0.76%
2005-04-28 0 1.310 1.310 1.320 1.300 1.320 1,104,000 1,447,080 1.3108 1.266 1.266 1.275 1.256 1.275 1,142,587 1.2665 0.00%
2005-04-27 0 1.310 1.300 1.310 1.310 1.330 693,600 915,112 1.3194 1.266 1.256 1.266 1.266 1.285 717,843 1.2748 -0.76%
2005-04-26 0 1.320 1.320 1.330 1.320 1.350 1,432,400 1,912,916 1.3355 1.275 1.275 1.285 1.275 1.304 1,482,465 1.2904 0.76%
2005-04-25 0 1.310 1.310 1.330 1.310 1.330 996,000 1,311,400 1.3167 1.266 1.266 1.285 1.266 1.285 1,030,812 1.2722 0.77%
2005-04-22 0 1.300 1.290 1.300 1.290 1.320 2,248,000 2,916,280 1.2973 1.256 1.246 1.256 1.246 1.275 2,326,572 1.2535 1.56%
2005-04-21 0 1.280 1.270 1.280 1.260 1.300 1,844,800 2,358,064 1.2782 1.237 1.227 1.237 1.217 1.256 1,909,279 1.2351 0.00%
2005-04-20 0 1.280 1.270 1.290 1.270 1.350 3,312,000 4,299,560 1.2982 1.237 1.227 1.246 1.227 1.304 3,427,761 1.2543 -3.76%
2005-04-19 0 1.330 1.320 1.330 1.320 1.350 3,528,800 4,697,232 1.3311 1.285 1.275 1.285 1.275 1.304 3,652,139 1.2862 0.76%
2005-04-18 0 1.320 1.310 1.320 1.320 1.350 3,014,000 4,005,400 1.3289 1.275 1.266 1.275 1.275 1.304 3,119,345 1.2841 -2.94%
2005-04-15 0 1.360 1.350 1.360 1.360 1.400 2,881,200 3,942,448 1.3683 1.314 1.304 1.314 1.314 1.353 2,981,904 1.3221 -2.86%
2005-04-14 0 1.400 1.390 1.400 1.390 1.410 1,224,000 1,714,040 1.4004 1.353 1.343 1.353 1.343 1.362 1,266,781 1.3531 -0.71%
2005-04-13 0 1.410 1.410 1.420 1.400 1.420 766,560 1,076,813 1.4047 1.362 1.362 1.372 1.353 1.372 793,353 1.3573 -0.70%
2005-04-12 0 1.420 1.410 1.420 1.420 1.460 1,212,000 1,736,120 1.4324 1.372 1.362 1.372 1.372 1.411 1,254,362 1.3841 0.00%
2005-04-11 0 1.420 1.400 1.420 1.410 1.420 332,000 468,200 1.4102 1.372 1.353 1.372 1.362 1.372 343,604 1.3626 0.00%
2005-04-08 0 1.420 1.410 1.420 1.400 1.420 764,000 1,079,160 1.4125 1.372 1.362 1.372 1.353 1.372 790,703 1.3648 0.00%
2005-04-07 0 1.420 1.410 1.420 1.400 1.420 1,564,800 2,211,576 1.4133 1.372 1.362 1.372 1.353 1.372 1,619,493 1.3656 1.43%
2005-04-06 0 1.400 1.400 1.410 1.390 1.420 3,400,000 4,770,960 1.4032 1.353 1.353 1.362 1.343 1.372 3,518,837 1.3558 2.94%
2005-04-04 0 1.360 1.350 1.360 1.340 1.370 1,820,480 2,464,789 1.3539 1.314 1.304 1.314 1.295 1.324 1,884,109 1.3082 -0.73%
2005-04-01 0 1.370 1.370 1.390 1.360 1.400 1,072,000 1,471,584 1.3727 1.324 1.324 1.343 1.314 1.353 1,109,469 1.3264 -0.72%
2005-03-31 0 1.380 1.380 1.390 1.380 1.410 1,106,400 1,542,440 1.3941 1.333 1.333 1.343 1.333 1.362 1,145,071 1.3470 0.00%
2005-03-30 0 1.380 1.370 1.380 1.380 1.410 2,172,000 3,003,160 1.3827 1.333 1.324 1.333 1.333 1.362 2,247,916 1.3360 -0.72%
2005-03-29 0 1.390 1.380 1.390 1.380 1.430 1,102,000 1,539,260 1.3968 1.343 1.333 1.343 1.333 1.382 1,140,517 1.3496 -2.11%
2005-03-24 0 1.420 1.400 1.420 1.380 1.450 4,524,000 6,348,000 1.4032 1.372 1.353 1.372 1.333 1.401 4,682,123 1.3558 -2.07%
2005-03-23 0 1.450 1.440 1.450 1.420 1.470 972,000 1,409,200 1.4498 1.401 1.391 1.401 1.372 1.420 1,005,973 1.4008 -3.97%
2005-03-22 0 1.510 1.500 1.510 1.500 1.530 1,228,000 1,852,080 1.5082 1.459 1.449 1.459 1.449 1.478 1,270,921 1.4573 -1.95%
2005-03-21 0 1.540 1.530 1.540 1.530 1.580 1,702,000 2,646,340 1.5548 1.488 1.478 1.488 1.478 1.527 1,761,488 1.5023 -0.65%
2005-03-18 0 1.550 1.540 1.550 1.530 1.560 3,546,000 5,474,800 1.5439 1.498 1.488 1.498 1.478 1.507 3,669,940 1.4918 1.97%
2005-03-17 0 1.520 1.510 1.520 1.510 1.590 4,388,000 6,738,840 1.5357 1.469 1.459 1.469 1.459 1.536 4,541,369 1.4839 -4.10%
2005-03-16 0 1.640 1.630 1.640 1.630 1.650 3,721,200 6,087,148 1.6358 1.531 1.522 1.531 1.522 1.541 3,984,903 1.5276 -0.61%
2005-03-15 0 1.650 1.640 1.650 1.620 1.680 3,456,000 5,685,720 1.6452 1.541 1.531 1.541 1.513 1.569 3,700,910 1.5363 -1.20%
2005-03-14 0 1.670 1.660 1.670 1.660 1.700 4,459,040 7,441,205 1.6688 1.559 1.550 1.559 1.550 1.588 4,775,031 1.5584 -1.18%
2005-03-11 0 1.690 1.670 1.690 1.610 1.710 9,294,000 15,432,280 1.6605 1.578 1.559 1.578 1.503 1.597 9,952,621 1.5506 4.32%
2005-03-10 0 1.620 1.620 1.630 1.580 1.640 13,492,000 21,759,360 1.6128 1.513 1.513 1.522 1.475 1.531 14,448,113 1.5060 0.62%
2005-03-09 0 1.610 1.600 1.610 1.510 1.620 21,220,000 33,207,960 1.5649 1.503 1.494 1.503 1.410 1.513 22,723,758 1.4614 5.92%
2005-03-08 0 1.520 1.520 1.530 1.520 1.550 1,956,800 2,978,344 1.5220 1.419 1.419 1.429 1.419 1.447 2,095,469 1.4213 -1.30%
2005-03-07 0 1.540 1.540 1.550 1.510 1.540 2,257,608 3,465,736 1.5351 1.438 1.438 1.447 1.410 1.438 2,417,594 1.4335 2.67%
2005-03-04 0 1.500 1.500 1.510 1.500 1.540 1,663,600 2,535,424 1.5241 1.401 1.401 1.410 1.401 1.438 1,781,491 1.4232 -2.60%
2005-03-03 0 1.540 1.530 1.540 1.530 1.540 1,020,006 1,563,869 1.5332 1.438 1.429 1.438 1.429 1.438 1,092,289 1.4317 0.65%
2005-03-02 0 1.530 1.530 1.540 1.530 1.560 1,973,600 3,044,080 1.5424 1.429 1.429 1.438 1.429 1.457 2,113,459 1.4403 -1.29%
2005-03-01 0 1.550 1.540 1.550 1.530 1.560 2,669,280 4,131,173 1.5477 1.447 1.438 1.447 1.429 1.457 2,858,439 1.4453 1.31%
2005-02-28 0 1.530 1.530 1.540 1.530 1.560 2,716,000 4,186,000 1.5412 1.429 1.429 1.438 1.429 1.457 2,908,470 1.4392 -0.65%
2005-02-25 0 1.540 1.520 1.540 1.530 1.560 3,391,040 5,237,920 1.5446 1.438 1.419 1.438 1.429 1.457 3,631,347 1.4424 0.00%
2005-02-24 0 1.540 1.540 1.550 1.540 1.560 1,484,800 2,307,288 1.5539 1.438 1.438 1.447 1.438 1.457 1,590,021 1.4511 -1.28%
2005-02-23 0 1.560 1.550 1.560 1.530 1.560 1,916,000 2,959,880 1.5448 1.457 1.447 1.457 1.429 1.457 2,051,778 1.4426 -0.64%
2005-02-22 0 1.570 1.570 1.580 1.540 1.590 4,653,600 7,301,152 1.5689 1.466 1.466 1.475 1.438 1.485 4,983,378 1.4651 2.61%
2005-02-21 0 1.530 1.520 1.530 1.500 1.530 2,898,000 4,415,840 1.5238 1.429 1.419 1.429 1.401 1.429 3,103,367 1.4229 2.68%
2005-02-18 0 1.490 1.490 1.500 1.490 1.530 8,080,000 12,152,040 1.5040 1.391 1.391 1.401 1.391 1.429 8,652,590 1.4044 -2.61%
2005-02-17 0 1.530 1.510 1.540 1.500 1.540 1,260,000 1,922,160 1.5255 1.429 1.410 1.438 1.401 1.438 1,349,290 1.4246 0.66%
2005-02-16 0 1.520 1.510 1.520 1.490 1.540 2,492,000 3,783,480 1.5183 1.419 1.410 1.419 1.391 1.438 2,668,596 1.4178 -1.30%
2005-02-15 0 1.540 1.540 1.550 1.520 1.550 1,020,000 1,566,640 1.5359 1.438 1.438 1.447 1.419 1.447 1,092,282 1.4343 0.00%
2005-02-14 0 1.540 1.540 1.550 1.540 1.560 1,078,474 1,668,891 1.5475 1.438 1.438 1.447 1.438 1.457 1,154,900 1.4451 0.00%
2005-02-08 0 1.540 1.520 1.540 1.530 1.550 707,957 1,088,856 1.5380 1.438 1.419 1.438 1.429 1.447 758,126 1.4362 -0.65%
2005-02-07 0 1.550 1.540 1.550 1.520 1.560 3,027,172 4,674,689 1.5442 1.447 1.438 1.447 1.419 1.457 3,241,693 1.4421 1.97%
2005-02-04 0 1.520 1.520 1.540 1.510 1.580 2,909,600 4,489,648 1.5430 1.419 1.419 1.438 1.410 1.475 3,115,789 1.4409 0.66%
2005-02-03 0 1.510 1.510 1.520 1.450 1.520 6,544,000 9,805,400 1.4984 1.410 1.410 1.419 1.354 1.419 7,007,742 1.3992 5.59%
2005-02-02 0 1.430 1.430 1.440 1.410 1.430 2,018,800 2,874,356 1.4238 1.335 1.335 1.345 1.317 1.335 2,161,863 1.3296 1.42%
2005-02-01 0 1.410 1.410 1.420 1.400 1.430 1,136,000 1,602,480 1.4106 1.317 1.317 1.326 1.307 1.335 1,216,503 1.3173 -0.70%
2005-01-31 0 1.420 1.410 1.420 1.400 1.420 840,000 1,188,240 1.4146 1.326 1.317 1.326 1.307 1.326 899,527 1.3210 2.90%
2005-01-28 0 1.380 1.380 1.390 1.370 1.390 240,000 332,120 1.3838 1.289 1.289 1.298 1.279 1.298 257,008 1.2923 -0.72%
2005-01-27 0 1.390 1.380 1.390 1.380 1.390 212,000 294,000 1.3868 1.298 1.289 1.298 1.289 1.298 227,023 1.2950 0.72%
2005-01-26 0 1.380 1.380 1.390 1.380 1.400 474,400 659,480 1.3901 1.289 1.289 1.298 1.289 1.307 508,018 1.2981 -1.43%
2005-01-25 0 1.400 1.390 1.400 1.330 1.400 1,049,600 1,437,592 1.3697 1.307 1.298 1.307 1.242 1.307 1,123,980 1.2790 3.70%
2005-01-24 0 1.350 1.350 1.360 1.350 1.390 876,000 1,202,800 1.3731 1.261 1.261 1.270 1.261 1.298 938,078 1.2822 -3.57%
2005-01-21 0 1.400 1.400 1.410 1.390 1.410 224,000 313,240 1.3984 1.307 1.307 1.317 1.298 1.317 239,874 1.3059 -0.71%
2005-01-20 0 1.410 1.410 1.420 1.400 1.430 610,000 865,440 1.4188 1.317 1.317 1.326 1.307 1.335 653,228 1.3249 -0.70%
2005-01-19 0 1.420 1.410 1.430 1.380 1.430 1,442,400 2,035,864 1.4114 1.326 1.317 1.335 1.289 1.335 1,544,616 1.3180 0.71%
2005-01-18 0 1.410 1.390 1.410 1.390 1.430 572,000 807,120 1.4110 1.317 1.298 1.317 1.298 1.335 612,535 1.3177 -1.40%
2005-01-17 0 1.430 1.400 1.430 1.410 1.440 1,892,800 2,697,944 1.4254 1.335 1.307 1.335 1.317 1.345 2,026,934 1.3310 0.70%
2005-01-14 0 1.420 1.420 1.430 1.360 1.430 4,360,000 6,137,360 1.4077 1.326 1.326 1.335 1.270 1.335 4,668,972 1.3145 3.65%
2005-01-13 0 1.370 1.350 1.370 1.330 1.370 1,040,000 1,402,480 1.3485 1.279 1.261 1.279 1.242 1.279 1,113,700 1.2593 2.24%
2005-01-12 0 1.340 1.320 1.340 1.310 1.340 1,516,000 2,004,800 1.3224 1.251 1.233 1.251 1.223 1.251 1,623,432 1.2349 0.75%
2005-01-11 0 1.330 1.320 1.340 1.290 1.330 1,120,000 1,481,720 1.3230 1.242 1.233 1.251 1.205 1.242 1,199,369 1.2354 2.31%
2005-01-10 0 1.300 1.290 1.310 1.280 1.300 524,000 675,760 1.2896 1.214 1.205 1.223 1.195 1.214 561,133 1.2043 0.00%
2005-01-07 0 1.300 1.290 1.300 1.270 1.330 1,696,800 2,203,680 1.2987 1.214 1.205 1.214 1.186 1.242 1,817,044 1.2128 -1.52%
2005-01-06 0 1.320 1.320 1.330 1.310 1.330 421,200 555,936 1.3199 1.233 1.233 1.242 1.223 1.242 451,048 1.2325 0.00%
2005-01-05 0 1.320 1.310 1.320 1.310 1.320 740,000 975,560 1.3183 1.233 1.223 1.233 1.223 1.233 792,440 1.2311 -0.75%
2005-01-04 0 1.330 1.320 1.340 1.320 1.330 848,000 1,126,920 1.3289 1.242 1.233 1.251 1.233 1.242 908,094 1.2410 0.00%
2005-01-03 0 1.330 1.330 1.340 1.320 1.350 606,560 814,088 1.3421 1.242 1.242 1.251 1.233 1.261 649,544 1.2533 -1.48%
2004-12-31 0 1.350 1.350 1.360 1.350 1.370 252,000 342,080 1.3575 1.261 1.261 1.270 1.261 1.279 269,858 1.2676 -0.74%
2004-12-30 0 1.360 1.360 1.370 1.350 1.370 908,000 1,237,120 1.3625 1.270 1.270 1.279 1.261 1.279 972,346 1.2723 1.49%
2004-12-29 0 1.340 1.340 1.360 1.340 1.350 429,600 579,320 1.3485 1.251 1.251 1.270 1.251 1.261 460,044 1.2593 0.00%
2004-12-28 0 1.340 1.340 1.350 1.320 1.350 404,800 542,584 1.3404 1.251 1.251 1.261 1.233 1.261 433,486 1.2517 0.00%
2004-12-24 0 1.340 1.340 1.360 1.320 1.370 256,000 347,680 1.3581 1.251 1.251 1.270 1.233 1.279 274,141 1.2683 0.75%
2004-12-23 0 1.330 1.330 1.350 1.330 1.350 648,000 867,080 1.3381 1.242 1.242 1.261 1.242 1.261 693,921 1.2495 0.00%
2004-12-22 0 1.330 1.320 1.330 1.330 1.380 848,000 1,142,080 1.3468 1.242 1.233 1.242 1.242 1.289 908,094 1.2577 -2.92%
2004-12-21 0 1.370 1.370 1.380 1.340 1.380 1,738,400 2,383,488 1.3711 1.279 1.279 1.289 1.251 1.289 1,861,592 1.2803 3.01%
2004-12-20 0 1.330 1.320 1.340 1.320 1.330 460,160 610,165 1.3260 1.242 1.233 1.251 1.233 1.242 492,769 1.2382 0.00%
2004-12-17 0 1.330 1.320 1.340 1.320 1.340 961,600 1,278,768 1.3298 1.242 1.233 1.251 1.233 1.251 1,029,744 1.2418 0.76%
2004-12-16 0 1.320 1.320 1.340 1.320 1.360 2,524,000 3,364,720 1.3331 1.233 1.233 1.251 1.233 1.270 2,702,864 1.2449 0.76%
2004-12-15 0 1.310 1.300 1.310 1.280 1.310 1,270,000 1,636,676 1.2887 1.223 1.214 1.223 1.195 1.223 1,359,999 1.2034 1.55%
2004-12-14 0 1.290 1.290 1.300 1.260 1.310 908,000 1,170,920 1.2896 1.205 1.205 1.214 1.177 1.223 972,346 1.2042 2.38%
2004-12-13 0 1.260 1.260 1.270 1.260 1.270 436,000 552,560 1.2673 1.177 1.177 1.186 1.177 1.186 466,897 1.1835 -1.56%
2004-12-10 0 1.280 1.260 1.280 1.260 1.280 1,005,200 1,276,036 1.2694 1.195 1.177 1.195 1.177 1.195 1,076,434 1.1854 0.00%
2004-12-09 0 1.280 1.260 1.300 1.260 1.310 2,942,000 3,766,700 1.2803 1.195 1.177 1.214 1.177 1.223 3,150,485 1.1956 -2.29%
2004-12-08 0 1.310 1.320 1.330 1.310 1.360 1,730,000 2,292,480 1.3251 1.223 1.233 1.242 1.223 1.270 1,852,597 1.2374 -3.68%
2004-12-07 0 1.360 1.360 1.370 1.340 1.370 864,400 1,171,920 1.3558 1.270 1.270 1.279 1.251 1.279 925,656 1.2660 0.74%
2004-12-06 0 1.350 1.350 1.360 1.350 1.370 962,400 1,303,288 1.3542 1.261 1.261 1.270 1.261 1.279 1,030,601 1.2646 0.00%
2004-12-03 0 1.350 1.350 1.360 1.340 1.380 1,447,120 1,958,636 1.3535 1.261 1.261 1.270 1.251 1.289 1,549,670 1.2639 -1.46%
2004-12-02 0 1.370 1.370 1.380 1.370 1.400 1,228,634 1,694,443 1.3791 1.279 1.279 1.289 1.279 1.307 1,315,701 1.2879 -0.72%
2004-12-01 0 1.380 1.370 1.380 1.370 1.380 1,217,200 1,674,396 1.3756 1.289 1.279 1.289 1.279 1.289 1,303,457 1.2846 -0.72%
2004-11-30 0 1.390 1.370 1.390 1.380 1.390 1,134,000 1,569,480 1.3840 1.298 1.279 1.298 1.289 1.298 1,214,361 1.2924 0.00%
2004-11-29 0 1.390 1.390 1.400 1.380 1.400 922,800 1,282,972 1.3903 1.298 1.298 1.307 1.289 1.307 988,194 1.2983 0.00%
2004-11-26 0 1.390 1.390 1.400 1.370 1.400 1,973,440 2,730,381 1.3836 1.298 1.298 1.307 1.279 1.307 2,113,288 1.2920 -0.71%
2004-11-25 0 1.400 1.390 1.400 1.390 1.430 2,413,600 3,393,660 1.4061 1.307 1.298 1.307 1.298 1.335 2,584,640 1.3130 0.72%
2004-11-24 0 1.390 1.380 1.390 1.360 1.390 2,188,000 3,023,680 1.3819 1.298 1.289 1.298 1.270 1.298 2,343,053 1.2905 1.46%
2004-11-23 0 1.370 1.360 1.370 1.350 1.380 2,560,000 3,500,320 1.3673 1.279 1.270 1.279 1.261 1.289 2,741,415 1.2768 0.00%
2004-11-22 0 1.370 1.360 1.370 1.350 1.380 1,524,000 2,081,440 1.3658 1.279 1.270 1.279 1.261 1.289 1,631,998 1.2754 -1.44%
2004-11-19 0 1.390 1.390 1.400 1.380 1.430 2,988,000 4,178,820 1.3985 1.298 1.298 1.307 1.289 1.335 3,199,745 1.3060 -2.11%
2004-11-18 0 1.420 1.420 1.430 1.420 1.450 1,970,400 2,816,032 1.4292 1.326 1.326 1.335 1.326 1.354 2,110,033 1.3346 -1.39%
2004-11-17 0 1.440 1.430 1.440 1.430 1.460 1,245,600 1,798,520 1.4439 1.345 1.335 1.345 1.335 1.363 1,333,870 1.3483 -0.69%
2004-11-16 0 1.450 1.440 1.450 1.420 1.470 3,900,400 5,641,720 1.4464 1.354 1.345 1.354 1.326 1.373 4,176,802 1.3507 1.40%
2004-11-15 0 1.430 1.430 1.440 1.420 1.450 4,344,000 6,250,880 1.4390 1.335 1.335 1.345 1.326 1.354 4,651,838 1.3437 2.88%
2004-11-12 0 1.390 1.390 1.400 1.380 1.410 4,644,000 6,488,080 1.3971 1.298 1.298 1.307 1.289 1.317 4,973,098 1.3046 0.72%
2004-11-11 0 1.380 1.380 1.390 1.380 1.450 5,205,200 7,280,860 1.3988 1.289 1.289 1.298 1.289 1.354 5,574,067 1.3062 -4.83%
2004-11-10 0 1.450 1.440 1.450 1.440 1.530 7,778,800 11,383,896 1.4635 1.354 1.345 1.354 1.345 1.429 8,330,046 1.3666 -3.33%
2004-11-09 0 1.540 1.530 1.540 1.530 1.590 7,690,436 11,944,887 1.5532 1.401 1.392 1.401 1.392 1.446 8,455,031 1.4128 -1.28%
2004-11-08 0 1.560 1.550 1.560 1.470 1.560 11,989,126 18,242,393 1.5216 1.419 1.410 1.419 1.337 1.419 13,181,103 1.3840 6.85%
2004-11-05 0 1.460 1.450 1.460 1.400 1.470 10,088,000 14,625,960 1.4498 1.328 1.319 1.328 1.273 1.337 11,090,965 1.3187 5.04%
2004-11-04 0 1.390 1.390 1.400 1.380 1.420 4,770,000 6,679,440 1.4003 1.264 1.264 1.273 1.255 1.292 5,244,241 1.2737 -1.42%
2004-11-03 0 1.410 1.400 1.410 1.340 1.410 11,404,800 15,745,792 1.3806 1.282 1.273 1.282 1.219 1.282 12,538,683 1.2558 5.22%
2004-11-02 0 1.340 1.330 1.340 1.300 1.350 7,224,000 9,573,160 1.3252 1.219 1.210 1.219 1.182 1.228 7,942,221 1.2054 3.88%
2004-11-01 0 1.290 1.280 1.290 1.280 1.300 1,676,000 2,167,520 1.2933 1.173 1.164 1.173 1.164 1.182 1,842,631 1.1763 -0.77%
2004-10-29 0 1.300 1.290 1.300 1.300 1.320 3,412,400 4,453,744 1.3052 1.182 1.173 1.182 1.182 1.201 3,751,666 1.1871 -1.52%
2004-10-28 0 1.320 1.310 1.320 1.290 1.330 5,817,200 7,623,724 1.3105 1.201 1.192 1.201 1.173 1.210 6,395,555 1.1920 3.94%
2004-10-27 0 1.270 1.270 1.280 1.270 1.290 2,652,000 3,370,840 1.2711 1.155 1.155 1.164 1.155 1.173 2,915,666 1.1561 0.00%
2004-10-26 0 1.270 1.260 1.280 1.260 1.270 2,908,000 3,691,880 1.2696 1.155 1.146 1.164 1.146 1.155 3,197,118 1.1548 1.60%
2004-10-25 0 1.250 1.250 1.270 1.250 1.280 3,104,013 3,930,376 1.2662 1.137 1.137 1.155 1.137 1.164 3,412,619 1.1517 -3.85%
2004-10-21 0 1.300 1.290 1.300 1.280 1.310 2,942,000 3,797,780 1.2909 1.182 1.173 1.182 1.164 1.192 3,234,498 1.1741 1.56%
2004-10-20 0 1.280 1.270 1.290 1.270 1.280 2,116,000 2,706,400 1.2790 1.164 1.155 1.173 1.155 1.164 2,326,376 1.1634 -0.78%
2004-10-19 0 1.290 1.290 1.300 1.290 1.310 2,768,000 3,584,640 1.2950 1.173 1.173 1.182 1.173 1.192 3,043,199 1.1779 0.78%
2004-10-18 0 1.280 1.280 1.290 1.270 1.330 6,684,000 8,695,200 1.3009 1.164 1.164 1.173 1.155 1.210 7,348,534 1.1833 -0.78%
2004-10-15 0 1.290 1.280 1.290 1.210 1.290 5,100,000 6,459,000 1.2665 1.173 1.164 1.173 1.101 1.173 5,607,050 1.1519 5.74%
2004-10-14 0 1.220 1.210 1.220 1.220 1.260 7,982,320 9,885,458 1.2384 1.110 1.101 1.110 1.110 1.146 8,775,935 1.1264 -3.17%
2004-10-13 0 1.260 1.250 1.260 1.240 1.350 15,777,600 20,151,152 1.2772 1.146 1.137 1.146 1.128 1.228 17,346,233 1.1617 -1.56%
2004-10-12 0 1.280 1.260 1.280 1.260 1.300 5,352,720 6,837,046 1.2773 1.164 1.146 1.164 1.146 1.182 5,884,896 1.1618 0.79%
2004-10-11 0 1.270 1.260 1.270 1.250 1.280 6,757,200 8,547,080 1.2649 1.155 1.146 1.155 1.137 1.164 7,429,011 1.1505 2.42%
2004-10-08 0 1.240 1.230 1.250 1.230 1.250 5,036,000 6,226,840 1.2365 1.128 1.119 1.137 1.119 1.137 5,536,687 1.1247 -0.80%
2004-10-07 0 1.250 1.240 1.250 1.220 1.260 7,844,000 9,780,680 1.2469 1.137 1.128 1.137 1.110 1.146 8,623,863 1.1341 4.17%
2004-10-06 0 1.200 1.190 1.200 1.190 1.310 8,208,400 10,297,336 1.2545 1.091 1.082 1.091 1.082 1.192 9,024,492 1.1410 -6.98%
2004-10-05 0 1.290 1.280 1.300 1.280 1.290 1,404,800 1,810,024 1.2885 1.173 1.164 1.182 1.164 1.173 1,544,467 1.1719 0.78%
2004-10-04 0 1.280 1.280 1.290 1.280 1.320 1,484,000 1,919,400 1.2934 1.164 1.164 1.173 1.164 1.201 1,631,542 1.1764 -0.78%
2004-09-30 0 1.290 1.280 1.290 1.270 1.320 2,760,000 3,584,600 1.2988 1.173 1.164 1.173 1.155 1.201 3,034,403 1.1813 4.03%
2004-09-28 0 1.240 1.250 1.260 1.180 1.250 5,952,800 7,263,304 1.2201 1.128 1.137 1.146 1.073 1.137 6,544,637 1.1098 8.77%
2004-09-27 0 1.140 1.130 1.140 1.130 1.210 4,064,000 4,699,600 1.1564 1.037 1.028 1.037 1.028 1.101 4,468,049 1.0518 -3.39%
2004-09-24 0 1.180 1.170 1.180 1.180 1.250 2,864,000 3,463,160 1.2092 1.073 1.064 1.073 1.073 1.137 3,148,743 1.0999 -4.84%
2004-09-23 0 1.240 1.220 1.240 1.230 1.290 1,356,000 1,700,080 1.2537 1.128 1.110 1.128 1.119 1.173 1,490,816 1.1404 -2.36%
2004-09-22 0 1.270 1.270 1.280 1.260 1.320 2,088,000 2,672,840 1.2801 1.155 1.155 1.164 1.146 1.201 2,295,592 1.1643 -3.79%
2004-09-21 0 1.320 1.310 1.320 1.270 1.320 1,210,560 1,572,949 1.2994 1.201 1.192 1.201 1.155 1.201 1,330,916 1.1819 4.76%
2004-09-20 0 1.260 1.250 1.270 1.260 1.300 1,675,600 2,131,952 1.2724 1.146 1.137 1.155 1.146 1.182 1,842,191 1.1573 -2.33%
2004-09-17 0 1.290 1.280 1.290 1.290 1.310 648,000 837,560 1.2925 1.173 1.164 1.173 1.173 1.192 712,425 1.1756 0.78%
2004-09-16 0 1.280 1.280 1.290 1.220 1.320 2,141,200 2,747,328 1.2831 1.164 1.164 1.173 1.110 1.201 2,354,081 1.1670 6.67%
2004-09-15 0 1.200 1.190 1.200 1.180 1.210 1,321,079 1,581,921 1.1974 1.091 1.082 1.091 1.073 1.101 1,452,423 1.0892 5.26%
2004-09-14 0 1.140 1.140 1.150 1.140 1.200 1,588,000 1,877,960 1.1826 1.037 1.037 1.046 1.037 1.091 1,745,881 1.0757 -0.87%
2004-09-13 0 1.150 1.140 1.150 1.140 1.150 544,000 620,280 1.1402 1.046 1.037 1.046 1.037 1.046 598,085 1.0371 0.88%
2004-09-10 0 1.140 1.130 1.140 1.130 1.150 2,044,000 2,327,760 1.1388 1.037 1.028 1.037 1.028 1.046 2,247,218 1.0358 -0.87%
2004-09-09 0 1.150 1.140 1.150 1.120 1.150 806,000 926,080 1.1490 1.046 1.037 1.046 1.019 1.046 886,134 1.0451 -0.86%
2004-09-08 0 1.160 1.150 1.160 1.150 1.200 1,076,000 1,263,040 1.1738 1.055 1.046 1.055 1.046 1.091 1,182,978 1.0677 -4.92%
2004-09-07 0 1.220 1.200 1.220 1.210 1.230 848,000 1,033,840 1.2192 1.110 1.091 1.110 1.101 1.119 932,309 1.1089 -2.40%
2004-09-06 0 1.250 1.240 1.250 1.220 1.250 1,860,000 2,297,680 1.2353 1.137 1.128 1.137 1.110 1.137 2,044,924 1.1236 0.00%
2004-09-03 0 1.250 1.220 1.250 1.220 1.280 996,800 1,232,920 1.2369 1.137 1.110 1.137 1.110 1.164 1,095,903 1.1250 -0.79%
2004-09-02 0 1.260 1.270 1.280 1.230 1.270 1,708,000 2,102,760 1.2311 1.146 1.155 1.164 1.119 1.155 1,877,812 1.1198 3.28%
2004-09-01 0 1.220 1.200 1.220 1.210 1.230 1,184,000 1,439,920 1.2161 1.110 1.091 1.110 1.101 1.119 1,301,715 1.1062 0.00%
2004-08-31 0 1.220 1.190 1.220 1.220 1.220 1,726,067 2,105,636 1.2199 1.110 1.082 1.110 1.110 1.110 1,897,675 1.1096 -1.61%
2004-08-30 0 1.240 1.230 1.240 1.210 1.240 786,000 963,180 1.2254 1.128 1.119 1.128 1.101 1.128 864,145 1.1146 0.00%
2004-08-27 0 1.240 1.200 1.240 1.190 1.260 2,032,000 2,517,800 1.2391 1.128 1.091 1.128 1.082 1.146 2,234,025 1.1270 -1.59%
2004-08-26 0 1.260 1.220 1.270 1.260 1.270 444,000 559,640 1.2605 1.146 1.110 1.155 1.146 1.155 488,143 1.1465 1.61%
2004-08-25 0 1.240 1.230 1.240 1.230 1.250 1,612,800 1,999,872 1.2400 1.128 1.119 1.128 1.119 1.137 1,773,147 1.1279 -2.36%
2004-08-24 0 1.270 1.240 1.270 1.250 1.290 608,000 769,680 1.2659 1.155 1.128 1.155 1.137 1.173 668,448 1.1514 -0.78%
2004-08-23 0 1.280 1.250 1.280 1.260 1.290 1,016,480 1,290,416 1.2695 1.164 1.137 1.164 1.146 1.173 1,117,540 1.1547 -0.78%
2004-08-20 0 1.290 1.280 1.290 1.250 1.290 1,084,000 1,395,080 1.2870 1.173 1.164 1.173 1.137 1.173 1,191,773 1.1706 -0.77%
2004-08-19 0 1.300 1.290 1.300 1.270 1.310 596,000 762,480 1.2793 1.182 1.173 1.182 1.155 1.192 655,255 1.1636 0.78%
2004-08-18 0 1.290 1.250 1.290 1.270 1.290 1,376,000 1,748,920 1.2710 1.173 1.137 1.173 1.155 1.173 1,512,804 1.1561 0.78%
2004-08-17 0 1.280 1.240 1.290 1.270 1.290 964,000 1,232,120 1.2781 1.164 1.128 1.173 1.155 1.173 1,059,842 1.1626 0.79%
2004-08-16 0 1.270 1.220 1.270 1.280 1.280 20,000 25,600 1.2800 1.155 1.110 1.155 1.164 1.164 21,988 1.1642 -0.78%
2004-08-13 0 1.280 1.220 1.280 1.220 1.280 906,400 1,140,712 1.2585 1.164 1.110 1.164 1.110 1.164 996,516 1.1447 4.92%
2004-08-12 0 1.220 1.210 1.250 1.210 1.230 792,000 966,400 1.2202 1.110 1.101 1.137 1.101 1.119 870,742 1.1099 0.83%
2004-08-11 0 1.210 1.210 1.230 1.210 1.260 1,936,000 2,414,080 1.2469 1.101 1.101 1.119 1.101 1.146 2,128,480 1.1342 -1.63%
2004-08-10 0 1.230 1.210 1.230 1.230 1.250 732,000 907,960 1.2404 1.119 1.101 1.119 1.119 1.137 804,777 1.1282 0.00%
2004-08-09 0 1.230 1.220 1.230 1.230 1.230 1,668,000 2,051,640 1.2300 1.119 1.110 1.119 1.119 1.119 1,833,835 1.1188 -1.60%
2004-08-06 0 1.250 1.230 1.250 1.240 1.270 456,000 568,160 1.2460 1.137 1.119 1.137 1.128 1.155 501,336 1.1333 0.81%
2004-08-05 0 1.240 1.270 1.280 1.240 1.290 2,236,000 2,858,280 1.2783 1.128 1.155 1.164 1.128 1.173 2,458,307 1.1627 -3.12%
2004-08-04 0 1.280 1.270 1.280 1.280 1.300 448,640 582,434 1.2982 1.164 1.155 1.164 1.164 1.182 493,244 1.1808 -3.03%
2004-08-03 0 1.320 1.310 1.320 1.220 1.320 1,652,880 2,069,336 1.2520 1.201 1.192 1.201 1.110 1.201 1,817,212 1.1387 3.94%
2004-08-02 0 1.270 1.260 1.270 1.270 1.310 1,575,200 2,050,860 1.3020 1.155 1.146 1.155 1.155 1.192 1,731,809 1.1842 -2.31%
2004-07-30 0 1.300 1.290 1.300 1.290 1.330 1,588,000 2,090,640 1.3165 1.182 1.173 1.182 1.173 1.210 1,745,881 1.1975 -0.76%
2004-07-29 0 1.310 1.290 1.320 1.310 1.320 1,332,000 1,745,680 1.3106 1.192 1.173 1.201 1.192 1.201 1,464,430 1.1921 -1.50%
2004-07-28 0 1.330 1.310 1.330 1.310 1.330 1,080,000 1,434,920 1.3286 1.210 1.192 1.210 1.192 1.210 1,187,375 1.2085 0.76%
2004-07-27 0 1.320 1.320 1.330 1.320 1.330 1,252,000 1,653,160 1.3204 1.201 1.201 1.210 1.201 1.210 1,376,476 1.2010 0.76%
2004-07-26 0 1.310 1.310 1.320 1.290 1.300 1,176,000 1,517,680 1.2905 1.192 1.192 1.201 1.173 1.182 1,292,920 1.1738 0.00%
2004-07-23 0 1.310 1.300 1.310 1.280 1.310 1,864,400 2,405,088 1.2900 1.192 1.182 1.192 1.164 1.192 2,049,762 1.1734 3.15%
2004-07-22 0 1.270 1.270 1.290 1.270 1.320 1,740,000 2,264,280 1.3013 1.155 1.155 1.173 1.155 1.201 1,912,993 1.1836 -3.79%
2004-07-21 0 1.320 1.310 1.320 1.300 1.340 1,504,000 1,957,280 1.3014 1.201 1.192 1.201 1.182 1.219 1,653,530 1.1837 0.76%
2004-07-20 0 1.310 1.310 1.320 1.300 1.320 808,000 1,061,680 1.3140 1.192 1.192 1.201 1.182 1.201 888,333 1.1951 0.77%
2004-07-19 0 1.300 1.280 1.310 1.300 1.300 1,472,000 1,913,600 1.3000 1.182 1.164 1.192 1.182 1.182 1,618,349 1.1824 0.78%
2004-07-16 0 1.290 1.280 1.290 1.270 1.300 464,000 601,360 1.2960 1.173 1.164 1.173 1.155 1.182 510,132 1.1788 0.00%
2004-07-15 0 1.290 1.280 1.300 1.290 1.300 396,000 514,680 1.2997 1.173 1.164 1.182 1.173 1.182 435,371 1.1822 0.00%
2004-07-14 0 1.290 1.270 1.300 1.270 1.300 960,000 1,244,160 1.2960 1.173 1.155 1.182 1.155 1.182 1,055,445 1.1788 -2.27%
2004-07-13 0 1.320 1.310 1.340 1.300 1.320 960,000 1,257,920 1.3103 1.201 1.192 1.219 1.182 1.201 1,055,445 1.1918 0.00%
2004-07-12 0 1.320 1.290 1.320 1.290 1.320 1,104,000 1,437,080 1.3017 1.201 1.173 1.201 1.173 1.201 1,213,761 1.1840 2.33%
2004-07-09 0 1.290 1.280 1.290 1.280 1.290 852,800 1,092,192 1.2807 1.173 1.164 1.173 1.164 1.173 937,587 1.1649 0.78%
2004-07-08 0 1.280 1.280 1.300 1.270 1.290 1,160,000 1,485,840 1.2809 1.164 1.164 1.182 1.155 1.173 1,275,329 1.1651 -0.78%
2004-07-07 0 1.290 1.280 1.290 1.280 1.300 1,508,000 1,948,200 1.2919 1.173 1.164 1.173 1.164 1.182 1,657,928 1.1751 -0.77%
2004-07-06 0 1.300 1.290 1.300 1.290 1.330 1,760,160 2,277,720 1.2940 1.182 1.173 1.182 1.173 1.210 1,935,158 1.1770 0.00%
2004-07-05 0 1.300 1.300 1.310 1.300 1.340 2,412,000 3,168,680 1.3137 1.182 1.182 1.192 1.182 1.219 2,651,805 1.1949 -2.26%
2004-07-02 0 1.330 1.310 1.330 1.300 1.330 616,000 812,880 1.3196 1.210 1.192 1.210 1.182 1.210 677,244 1.2003 0.76%
2004-06-30 0 1.320 1.310 1.320 1.290 1.410 1,352,000 1,812,200 1.3404 1.201 1.192 1.201 1.173 1.282 1,486,418 1.2192 0.00%
2004-06-29 0 1.320 1.300 1.320 1.280 1.370 1,644,800 2,196,824 1.3356 1.201 1.182 1.201 1.164 1.246 1,808,329 1.2148 -5.71%
2004-06-28 0 1.400 1.340 1.400 1.410 1.410 460,000 648,600 1.4100 1.273 1.219 1.273 1.282 1.282 505,734 1.2825 1.45%
2004-06-25 0 1.380 1.340 1.380 1.330 1.420 1,360,000 1,901,240 1.3980 1.255 1.219 1.255 1.210 1.292 1,495,213 1.2716 -2.13%
2004-06-24 0 1.410 1.350 1.410 1.340 1.410 2,014,000 2,815,720 1.3981 1.282 1.228 1.282 1.219 1.282 2,214,235 1.2716 2.17%
2004-06-23 0 1.380 1.350 1.380 1.390 1.390 740,000 1,028,600 1.3900 1.255 1.228 1.255 1.264 1.264 813,572 1.2643 0.00%
2004-06-21 0 1.380 1.300 1.390 1.380 1.400 400,000 559,840 1.3996 1.255 1.182 1.264 1.255 1.273 439,769 1.2730 0.73%
2004-06-18 0 1.370 1.330 1.370 1.290 1.370 912,000 1,239,240 1.3588 1.246 1.210 1.246 1.173 1.246 1,002,672 1.2359 0.00%
2004-06-17 0 1.370 1.360 1.380 1.270 1.390 2,244,000 2,933,400 1.3072 1.246 1.237 1.255 1.155 1.264 2,467,102 1.1890 5.38%
2004-06-16 0 1.300 1.300 1.320 1.300 1.320 540,000 706,520 1.3084 1.182 1.182 1.201 1.182 1.201 593,688 1.1901 -2.99%
2004-06-15 0 1.340 1.330 1.350 1.330 1.350 1,884,800 2,515,720 1.3347 1.219 1.210 1.228 1.210 1.228 2,072,190 1.2140 -2.19%
2004-06-14 0 1.370 1.360 1.370 1.360 1.380 3,388,000 4,618,280 1.3631 1.246 1.237 1.246 1.237 1.255 3,724,840 1.2399 0.00%
2004-06-11 0 1.370 1.350 1.370 1.340 1.370 2,220,000 2,980,160 1.3424 1.246 1.228 1.246 1.219 1.246 2,440,716 1.2210 3.01%
2004-06-10 0 1.330 1.320 1.350 1.320 1.330 836,000 1,107,200 1.3244 1.210 1.201 1.228 1.201 1.210 919,116 1.2046 -0.75%
2004-06-09 0 1.340 1.340 1.350 1.320 1.450 3,744,800 5,133,128 1.3707 1.219 1.219 1.228 1.201 1.319 4,117,114 1.2468 -3.60%
2004-06-08 0 1.390 1.330 1.390 1.350 1.400 1,709,200 2,366,128 1.3843 1.264 1.210 1.264 1.228 1.273 1,879,131 1.2592 0.00%
2004-06-07 0 1.390 1.360 1.370 1.370 1.390 1,896,000 2,633,680 1.3891 1.264 1.237 1.246 1.246 1.264 2,084,503 1.2635 0.72%
2004-06-04 0 1.380 1.370 1.380 1.360 1.390 524,000 723,560 1.3808 1.255 1.246 1.255 1.237 1.264 576,097 1.2560 0.00%
2004-06-03 0 1.380 1.350 1.380 1.380 1.480 6,516,000 9,583,640 1.4708 1.255 1.228 1.255 1.255 1.346 7,163,831 1.3378 -7.38%
2004-06-02 0 1.490 1.450 1.490 1.410 1.500 3,212,000 4,626,280 1.4403 1.355 1.319 1.355 1.282 1.364 3,531,342 1.3101 4.93%
2004-06-01 0 1.420 1.410 1.420 1.410 1.440 2,004,000 2,864,640 1.4295 1.292 1.282 1.292 1.282 1.310 2,203,241 1.3002 -0.70%
2004-05-31 0 1.430 1.430 1.480 1.400 1.580 644,000 962,960 1.4953 1.301 1.301 1.346 1.273 1.437 708,027 1.3601 -4.67%
2004-05-28 0 1.500 1.490 1.500 1.490 1.690 1,744,000 2,839,760 1.6283 1.364 1.355 1.364 1.355 1.537 1,917,391 1.4811 -6.25%
2004-05-27 0 1.600 1.570 1.700 1.600 1.700 168,000 280,640 1.6705 1.455 1.428 1.546 1.455 1.546 184,703 1.5194 -5.88%
2004-05-25 0 1.700 1.650 1.700 1.700 1.720 2,816,000 4,792,400 1.7018 1.546 1.501 1.546 1.546 1.564 3,095,971 1.5479 0.59%
2004-05-24 0 1.690 1.630 1.690 1.690 1.690 196,000 331,240 1.6900 1.537 1.483 1.537 1.537 1.537 215,487 1.5372 2.42%
2004-05-21 0 1.650 1.610 1.660 1.600 1.670 848,000 1,403,400 1.6550 1.501 1.464 1.510 1.455 1.519 932,309 1.5053 0.61%
2004-05-20 0 1.640 1.600 1.650 1.590 1.660 860,000 1,415,520 1.6460 1.492 1.455 1.501 1.446 1.510 945,503 1.4971 0.00%
2004-05-19 0 1.640 1.620 1.640 1.600 1.770 1,048,800 1,789,480 1.7062 1.492 1.474 1.492 1.455 1.610 1,153,073 1.5519 11.56%
2004-05-18 0 1.470 1.390 1.470 1.400 1.470 1,528,000 2,212,400 1.4479 1.337 1.264 1.337 1.273 1.337 1,679,916 1.3170 3.52%
2004-05-17 0 1.420 1.420 1.470 1.420 1.500 4,040,000 5,958,520 1.4749 1.292 1.292 1.337 1.292 1.364 4,441,663 1.3415 -5.33%
2004-05-14 0 1.500 1.430 1.500 1.500 1.500 1,040,000 1,560,000 1.5000 1.364 1.301 1.364 1.364 1.364 1,143,398 1.3644 0.00%
2004-05-13 0 1.500 1.460 1.520 1.500 1.520 1,000,800 1,520,744 1.5195 1.364 1.328 1.383 1.364 1.383 1,100,301 1.3821 0.00%
2004-05-12 0 1.500 1.500 1.530 1.500 1.550 2,424,000 3,723,880 1.5363 1.364 1.364 1.392 1.364 1.410 2,664,998 1.3973 -3.23%
2004-05-11 0 1.550 1.550 1.600 1.550 1.550 20,000 31,000 1.5500 1.410 1.410 1.455 1.410 1.410 21,988 1.4098 -4.91%
2004-05-10 0 1.630 1.580 1.640 1.600 1.630 596,000 966,920 1.6223 1.483 1.437 1.492 1.455 1.483 655,255 1.4756 -0.61%
2004-05-07 0 1.640 1.610 1.650 1.630 1.640 1,336,000 2,178,680 1.6307 1.492 1.464 1.501 1.483 1.492 1,468,827 1.4833 0.00%
2004-05-06 0 1.640 1.630 1.640 1.630 1.640 536,000 874,120 1.6308 1.492 1.483 1.492 1.483 1.492 589,290 1.4833 0.00%
2004-05-05 0 1.640 1.620 1.640 1.630 1.640 1,548,000 2,523,320 1.6301 1.492 1.474 1.492 1.483 1.492 1,701,905 1.4826 -0.61%
2004-05-04 0 1.650 1.630 1.650 1.630 1.650 881,800 1,445,706 1.6395 1.501 1.483 1.501 1.483 1.501 969,470 1.4912 1.85%
2004-05-03 0 1.620 1.610 1.620 1.660 1.670 1,336,000 2,225,320 1.6657 1.474 1.464 1.474 1.510 1.519 1,468,827 1.5150 -4.14%
2004-04-30 0 1.690 1.630 1.690 1.690 1.690 3,836,000 6,482,840 1.6900 1.537 1.483 1.537 1.537 1.537 4,217,381 1.5372 1.20%
2004-04-29 0 1.670 1.710 - 1.630 1.670 1,464,000 2,444,400 1.6697 1.519 1.555 - 1.483 1.519 1,609,553 1.5187 0.00%
2004-04-28 0 1.670 1.640 1.680 1.670 1.670 56,000 93,520 1.6700 1.519 1.492 1.528 1.519 1.519 61,568 1.5190 -1.18%
2004-04-27 0 1.690 1.600 1.680 1.630 1.690 464,000 776,960 1.6745 1.537 1.455 1.528 1.483 1.537 510,132 1.5231 0.60%
2004-04-26 0 1.680 1.640 1.690 1.670 1.680 656,000 1,102,040 1.6799 1.528 1.492 1.537 1.519 1.528 721,221 1.5280 0.60%
2004-04-23 0 1.670 1.660 1.700 - - 2,400 3,840 1.6000 1.519 1.510 1.546 - - 2,639 1.4553 0.00%
2004-04-22 0 1.670 1.630 1.670 1.660 1.700 70,400 118,416 1.6820 1.519 1.483 1.519 1.510 1.546 77,399 1.5299 0.60%
2004-04-21 0 1.660 1.660 1.690 1.660 1.690 44,000 73,480 1.6700 1.510 1.510 1.537 1.510 1.537 48,375 1.5190 -1.78%
2004-04-20 0 1.690 1.630 1.690 1.670 1.700 1,276,000 2,151,120 1.6858 1.537 1.483 1.537 1.519 1.546 1,402,862 1.5334 -2.31%
2004-04-19 0 1.730 1.650 1.730 1.650 1.730 176,000 294,560 1.6736 1.574 1.501 1.574 1.501 1.574 193,498 1.5223 -3.35%
2004-04-16 0 1.790 1.730 1.790 - - 800 1,360 1.7000 1.628 1.574 1.628 - - 880 1.5463 0.00%
2004-04-15 0 1.790 1.780 1.790 1.720 1.800 2,284,000 4,094,160 1.7925 1.628 1.619 1.628 1.564 1.637 2,511,079 1.6304 0.00%
2004-04-14 0 1.790 1.780 1.800 1.770 1.820 1,356,000 2,420,920 1.7853 1.628 1.619 1.637 1.610 1.655 1,490,816 1.6239 0.56%
2004-04-13 0 1.780 1.740 1.780 1.780 1.870 1,245,600 2,301,864 1.8480 1.619 1.583 1.619 1.619 1.701 1,369,439 1.6809 -3.26%
2004-04-08 0 1.840 1.770 1.830 1.760 1.900 1,972,400 3,688,736 1.8702 1.674 1.610 1.665 1.601 1.728 2,168,499 1.7011 -3.16%
2004-04-07 0 1.900 1.880 1.900 1.880 1.900 60,960 114,637 1.8805 1.728 1.710 1.728 1.710 1.728 67,021 1.7105 -0.52%
2004-04-06 0 1.910 1.800 1.910 1.760 1.940 1,754,800 3,286,304 1.8728 1.737 1.637 1.737 1.601 1.765 1,929,265 1.7034 8.52%
2004-04-02 0 1.760 1.750 1.780 - - 0 0 - 1.601 1.592 1.619 - - 0 - 0.00%
2004-04-01 0 1.760 1.710 1.760 1.760 1.780 1,056,000 1,879,160 1.7795 1.601 1.555 1.601 1.601 1.619 1,160,989 1.6186 -1.68%
2004-03-31 0 1.790 1.770 1.800 1.770 1.790 148,000 262,840 1.7759 1.628 1.610 1.637 1.610 1.628 162,714 1.6153 -0.56%
2004-03-30 0 1.800 1.790 1.800 1.800 1.830 899,600 1,636,024 1.8186 1.637 1.628 1.637 1.637 1.665 989,040 1.6542 -1.10%
2004-03-29 0 1.820 1.820 1.830 1.800 1.830 352,400 644,624 1.8292 1.655 1.655 1.665 1.637 1.665 387,436 1.6638 -1.09%
2004-03-26 0 1.840 1.790 1.840 1.840 1.840 680,000 1,251,200 1.8400 1.674 1.628 1.674 1.674 1.674 747,607 1.6736 0.55%
2004-03-25 0 1.830 1.820 1.850 1.790 1.840 37,200 67,784 1.8222 1.665 1.655 1.683 1.628 1.674 40,898 1.6574 -1.08%
2004-03-24 0 1.850 1.830 1.850 1.850 1.920 1,186,800 2,248,848 1.8949 1.683 1.665 1.683 1.683 1.746 1,304,793 1.7235 -2.63%
2004-03-23 0 1.900 1.760 1.890 1.730 1.900 1,760,000 3,149,640 1.7896 1.728 1.601 1.719 1.574 1.728 1,934,982 1.6277 2.70%
2004-03-22 0 1.850 1.820 1.850 1.830 1.910 1,432,800 2,709,672 1.8912 1.683 1.655 1.683 1.665 1.737 1,575,251 1.7202 -2.63%
2004-03-19 0 1.900 1.870 1.900 1.900 1.900 21,200 40,112 1.8921 1.728 1.701 1.728 1.728 1.728 23,308 1.7210 0.00%
2004-03-18 0 1.900 1.890 1.920 1.900 1.930 2,169,600 4,143,400 1.9098 1.728 1.719 1.746 1.728 1.755 2,385,305 1.7371 -0.52%
2004-03-17 0 1.910 1.900 1.930 1.910 1.930 148,000 283,480 1.9154 1.737 1.728 1.755 1.737 1.755 162,714 1.7422 0.00%
2004-03-16 0 1.910 1.900 1.910 1.900 1.980 1,132,000 2,179,000 1.9249 1.737 1.728 1.737 1.728 1.801 1,244,545 1.7508 -3.54%
2004-03-15 0 1.980 1.910 1.980 1.970 1.990 284,800 563,144 1.9773 1.801 1.737 1.801 1.792 1.810 313,115 1.7985 4.21%
2004-03-12 0 1.900 1.900 1.970 1.900 1.990 709,600 1,399,976 1.9729 1.728 1.728 1.792 1.728 1.810 780,150 1.7945 -4.52%
2004-03-11 0 1.990 1.900 1.990 - - 0 0 - 1.810 1.728 1.810 - - 0 - -0.25%
2004-03-10 0 2.050 1.980 2.050 1.960 2.100 1,473,120 3,041,306 2.0645 1.815 1.753 1.815 1.735 1.859 1,664,230 1.8275 -3.53%
2004-03-09 0 2.125 2.000 2.150 2.100 2.175 1,017,500 2,213,300 2.1752 1.881 1.770 1.903 1.859 1.925 1,149,502 1.9254 -3.41%
2004-03-08 0 2.200 2.150 2.200 2.175 2.225 295,800 655,695 2.2167 1.947 1.903 1.947 1.925 1.969 334,175 1.9621 -1.12%
2004-03-05 0 2.225 2.200 2.225 2.200 2.275 272,480 610,396 2.2401 1.969 1.947 1.969 1.947 2.014 307,829 1.9829 -2.20%
2004-03-04 0 2.275 2.175 2.275 2.125 2.325 916,000 2,054,700 2.2431 2.014 1.925 2.014 1.881 2.058 1,034,834 1.9855 -1.09%
2004-03-03 0 2.300 2.275 2.300 2.250 2.300 424,000 968,700 2.2847 2.036 2.014 2.036 1.992 2.036 479,006 2.0223 -2.13%
2004-03-02 0 2.350 2.325 2.375 2.300 2.350 13,333,200 31,329,320 2.3497 2.080 2.058 2.102 2.036 2.080 15,062,935 2.0799 0.00%
2004-03-01 0 2.350 2.350 2.375 2.350 2.400 1,206,080 2,886,980 2.3937 2.080 2.080 2.102 2.080 2.124 1,362,546 2.1188 -4.08%
2004-02-27 0 2.450 2.425 2.450 2.375 2.525 4,030,600 9,707,090 2.4083 2.169 2.147 2.169 2.102 2.235 4,553,495 2.1318 -1.01%
2004-02-26 0 2.475 2.475 2.500 2.425 2.525 1,992,393 4,977,383 2.4982 2.191 2.191 2.213 2.147 2.235 2,250,869 2.2113 2.06%
2004-02-25 0 2.425 2.400 2.450 2.400 2.450 1,792,000 4,373,100 2.4403 2.147 2.124 2.169 2.124 2.169 2,024,479 2.1601 -1.02%
2004-02-24 0 2.450 2.425 2.450 2.350 2.450 1,202,792 2,898,842 2.4101 2.169 2.147 2.169 2.080 2.169 1,358,832 2.1333 5.38%
2004-02-23 0 2.325 2.275 2.325 2.275 2.325 1,176,800 2,707,020 2.3003 2.058 2.014 2.058 2.014 2.058 1,329,468 2.0362 1.09%
2004-02-20 0 2.300 2.275 2.300 2.275 2.300 1,203,600 2,738,140 2.2750 2.036 2.014 2.036 2.014 2.036 1,359,745 2.0137 2.22%
2004-02-19 0 2.250 2.250 2.300 2.250 2.300 2,753,200 6,326,180 2.2978 1.992 1.992 2.036 1.992 2.036 3,110,377 2.0339 -2.17%
2004-02-18 0 2.300 2.300 2.325 2.275 2.300 2,656,800 6,109,200 2.2995 2.036 2.036 2.058 2.014 2.036 3,001,470 2.0354 1.10%
2004-02-17 0 2.275 2.275 2.300 2.200 2.300 3,004,000 6,831,300 2.2741 2.014 2.014 2.036 1.947 2.036 3,393,713 2.0129 0.00%
2004-02-16 0 2.275 2.250 2.300 2.200 2.300 2,582,000 5,697,310 2.2065 2.014 1.992 2.036 1.947 2.036 2,916,967 1.9532 2.25%
2004-02-13 0 2.225 2.175 2.225 2.200 2.225 2,720,000 5,988,000 2.2015 1.969 1.925 1.969 1.947 1.969 3,072,869 1.9487 0.00%
2004-02-12 0 2.225 2.200 2.225 2.125 2.225 3,107,040 6,758,808 2.1753 1.969 1.947 1.969 1.881 1.969 3,510,121 1.9255 2.30%
2004-02-11 0 2.175 2.150 2.175 2.100 2.175 1,381,200 2,959,444 2.1427 1.925 1.903 1.925 1.859 1.925 1,560,385 1.8966 3.57%
2004-02-10 0 2.100 2.100 2.125 2.050 2.125 1,739,200 3,647,288 2.0971 1.859 1.859 1.881 1.815 1.881 1,964,829 1.8563 0.00%
2004-02-09 0 2.100 2.100 2.125 2.025 2.125 1,176,000 2,416,000 2.0544 1.859 1.859 1.881 1.792 1.881 1,328,564 1.8185 2.44%
2004-02-06 0 2.050 2.025 2.075 2.000 2.075 2,662,800 5,400,044 2.0280 1.815 1.792 1.837 1.770 1.837 3,008,249 1.7951 2.50%
2004-02-05 0 2.000 1.980 2.000 1.980 2.000 985,200 1,969,288 1.9989 1.770 1.753 1.770 1.753 1.770 1,113,011 1.7693 0.00%
2004-02-04 0 2.000 1.970 2.000 1.990 2.000 3,998,400 7,956,752 1.9900 1.770 1.744 1.770 1.761 1.770 4,517,118 1.7615 1.01%
2004-02-03 0 1.980 1.980 2.000 1.960 2.000 1,453,600 2,906,144 1.9993 1.753 1.753 1.770 1.735 1.770 1,642,178 1.7697 -1.00%
2004-02-02 0 2.000 1.930 2.000 2.000 2.025 3,468,000 6,972,100 2.0104 1.770 1.708 1.770 1.770 1.792 3,917,909 1.7795 0.00%
2004-01-30 0 2.000 1.970 2.000 2.000 2.000 1,828,000 3,656,000 2.0000 1.770 1.744 1.770 1.770 1.770 2,065,149 1.7703 -1.23%
2004-01-29 0 2.025 2.000 2.025 2.025 2.050 1,448,000 2,932,300 2.0251 1.792 1.770 1.792 1.792 1.815 1,635,851 1.7925 -1.22%
2004-01-28 0 2.050 2.025 2.050 2.000 2.050 1,293,600 2,624,496 2.0288 1.815 1.792 1.815 1.770 1.815 1,461,421 1.7959 -1.20%
2004-01-27 0 2.075 2.000 2.100 2.000 2.075 2,313,151 4,798,144 2.0743 1.837 1.770 1.859 1.770 1.837 2,613,239 1.8361 0.00%
2004-01-26 0 2.075 2.000 2.075 2.000 2.100 980,800 2,041,560 2.0815 1.837 1.770 1.837 1.770 1.859 1,108,041 1.8425 1.22%
2004-01-21 0 2.050 2.000 2.050 2.000 2.050 88,800 178,860 2.0142 1.815 1.770 1.815 1.770 1.815 100,320 1.7829 0.00%
2004-01-20 0 2.050 2.025 2.050 2.000 2.050 2,685,600 5,454,736 2.0311 1.815 1.792 1.815 1.770 1.815 3,034,007 1.7979 -2.38%
2004-01-19 0 2.100 2.075 2.100 1.990 2.150 1,052,056 2,169,428 2.0621 1.859 1.837 1.859 1.761 1.903 1,188,541 1.8253 5.53%
2004-01-16 0 1.990 1.990 2.000 1.990 2.025 2,850,400 5,703,636 2.0010 1.761 1.761 1.770 1.761 1.792 3,220,186 1.7712 -0.50%
2004-01-15 0 2.000 2.000 2.025 2.000 2.050 569,200 1,151,840 2.0236 1.770 1.770 1.792 1.770 1.815 643,043 1.7912 0.00%
2004-01-14 0 2.000 2.025 2.050 2.000 2.025 3,103,760 6,282,332 2.0241 1.770 1.792 1.815 1.770 1.792 3,506,415 1.7917 0.00%
2004-01-13 0 2.000 1.950 2.000 2.000 2.000 2,496,000 4,992,000 2.0000 1.770 1.726 1.770 1.770 1.770 2,819,810 1.7703 0.00%
2004-01-12 0 2.000 1.980 2.025 1.980 2.000 891,600 1,782,424 1.9991 1.770 1.753 1.792 1.753 1.770 1,007,269 1.7696 0.00%
2004-01-09 0 2.000 1.990 2.000 2.000 2.050 3,213,200 6,484,136 2.0180 1.770 1.761 1.770 1.770 1.815 3,630,053 1.7862 -2.44%
2004-01-08 0 2.050 2.025 2.075 1.990 2.075 1,278,200 2,550,152 1.9951 1.815 1.792 1.837 1.761 1.837 1,444,023 1.7660 2.50%
2004-01-07 0 2.000 1.990 2.000 1.900 2.025 3,013,920 6,009,824 1.9940 1.770 1.761 1.770 1.682 1.792 3,404,920 1.7650 1.52%
2004-01-06 0 1.970 1.970 1.980 1.970 1.990 921,760 1,833,534 1.9892 1.744 1.744 1.753 1.744 1.761 1,041,341 1.7607 -1.01%
2004-01-05 0 1.990 1.980 1.990 1.990 2.000 4,030,000 8,059,520 1.9999 1.761 1.753 1.761 1.761 1.770 4,552,818 1.7702 -1.73%
2004-01-02 0 2.025 1.980 2.025 1.990 2.050 2,937,200 5,937,384 2.0214 1.792 1.753 1.792 1.761 1.815 3,318,247 1.7893 1.25%
2003-12-31 0 2.000 2.000 2.025 1.980 2.050 89,600 179,796 2.0067 1.770 1.770 1.792 1.753 1.815 101,224 1.7762 0.50%
2003-12-30 0 1.990 1.970 1.990 1.970 2.000 3,986,703 7,919,389 1.9865 1.761 1.744 1.761 1.744 1.770 4,503,904 1.7583 -0.50%
2003-12-29 0 2.000 1.980 2.050 2.000 2.000 214,000 427,860 1.9993 1.770 1.753 1.815 1.770 1.770 241,763 1.7698 -1.23%
2003-12-24 0 2.025 2.000 2.050 1.990 2.175 2,140,000 4,329,000 2.0229 1.792 1.770 1.815 1.761 1.925 2,417,625 1.7906 1.25%
2003-12-23 0 2.000 2.000 2.025 1.980 2.000 2,034,000 4,067,712 1.9999 1.770 1.770 1.792 1.753 1.770 2,297,874 1.7702 -1.23%
2003-12-22 0 2.025 1.980 2.025 2.000 2.025 1,771,200 3,585,580 2.0244 1.792 1.753 1.792 1.770 1.792 2,000,980 1.7919 0.00%
2003-12-19 0 2.025 2.000 2.025 2.000 2.050 2,516,400 5,104,312 2.0284 1.792 1.770 1.792 1.770 1.815 2,842,856 1.7955 -1.22%
2003-12-18 0 2.050 2.000 2.050 2.000 2.125 3,076,000 6,416,300 2.0859 1.815 1.770 1.815 1.770 1.881 3,475,054 1.8464 -2.38%
2003-12-17 0 2.100 2.050 2.150 1.960 2.150 1,540,000 3,080,600 2.0004 1.859 1.815 1.903 1.735 1.903 1,739,786 1.7707 7.14%
2003-12-16 0 1.960 1.910 1.970 1.890 1.970 3,404,000 6,640,560 1.9508 1.735 1.691 1.744 1.673 1.744 3,845,606 1.7268 -1.51%
2003-12-15 0 1.990 1.990 2.000 1.820 2.000 5,525,600 10,947,848 1.9813 1.761 1.761 1.770 1.611 1.770 6,242,444 1.7538 -0.50%
2003-12-12 0 2.000 1.990 2.000 1.980 2.025 1,991,920 3,979,809 1.9980 1.770 1.761 1.770 1.753 1.792 2,250,335 1.7685 0.50%
2003-12-11 0 1.990 1.980 1.990 1.980 2.125 2,360,000 4,870,820 2.0639 1.761 1.753 1.761 1.753 1.881 2,666,166 1.8269 -4.10%
2003-12-10 0 2.075 2.025 2.075 2.050 2.150 2,967,280 6,289,334 2.1196 1.837 1.792 1.837 1.815 1.903 3,352,229 1.8762 -4.60%
2003-12-09 0 2.175 2.150 2.175 2.175 2.250 5,723,978 12,787,654 2.2341 1.925 1.903 1.925 1.925 1.992 6,466,558 1.9775 1.16%
2003-12-08 0 2.150 2.125 2.200 2.150 2.200 2,206,100 4,824,510 2.1869 1.903 1.881 1.947 1.903 1.947 2,492,300 1.9358 -2.27%
2003-12-05 0 2.200 2.200 2.225 2.200 2.225 925,120 2,056,352 2.2228 1.947 1.947 1.969 1.947 1.969 1,045,137 1.9675 0.00%
2003-12-04 0 2.200 2.175 2.200 2.200 2.300 1,696,000 3,811,800 2.2475 1.947 1.925 1.947 1.947 2.036 1,916,024 1.9894 -2.22%
2003-12-03 0 2.250 2.225 2.300 2.250 2.350 2,194,400 5,095,680 2.3221 1.992 1.969 2.036 1.992 2.080 2,479,083 2.0555 -3.23%
2003-12-02 0 2.325 2.300 2.350 2.300 2.350 2,707,880 6,330,836 2.3379 2.058 2.036 2.080 2.036 2.080 3,059,177 2.0695 -2.11%
2003-12-01 0 2.375 2.300 2.375 2.375 2.400 1,407,800 3,358,560 2.3857 2.102 2.036 2.102 2.102 2.124 1,590,436 2.1117 -1.04%
2003-11-28 0 2.400 2.375 2.400 2.275 2.400 2,744,000 6,370,755 2.3217 2.124 2.102 2.124 2.014 2.124 3,099,983 2.0551 1.05%
2003-11-27 0 2.375 2.350 2.375 2.325 2.375 264,400 620,890 2.3483 2.102 2.080 2.102 2.058 2.102 298,701 2.0786 0.00%
2003-11-26 0 2.375 2.375 2.400 2.375 2.425 2,261,600 5,454,860 2.4119 2.102 2.102 2.124 2.102 2.147 2,555,001 2.1350 -2.06%
2003-11-25 0 2.425 2.450 2.475 2.300 2.675 16,643,257 40,317,884 2.4225 2.147 2.169 2.191 2.036 2.368 18,802,410 2.1443 -11.82%
2003-11-24 0 2.750 2.750 2.775 2.750 2.800 6,948,000 19,129,060 2.7532 2.434 2.434 2.456 2.434 2.478 7,849,374 2.4370 1.85%
2003-11-21 0 2.700 2.700 2.750 2.700 2.750 1,505,600 4,103,700 2.7256 2.390 2.390 2.434 2.390 2.434 1,700,924 2.4126 -0.92%
2003-11-20 0 2.725 2.725 2.750 2.725 2.725 1,348,000 3,673,300 2.7250 2.412 2.412 2.434 2.412 2.412 1,522,878 2.4121 -0.91%
2003-11-19 0 2.750 2.700 2.750 2.650 2.750 2,023,200 5,463,380 2.7004 2.434 2.390 2.434 2.346 2.434 2,285,673 2.3903 1.85%
2003-11-18 0 2.700 2.675 2.700 2.675 2.725 1,567,200 4,231,560 2.7001 2.390 2.368 2.390 2.368 2.412 1,770,515 2.3900 0.93%
2003-11-17 0 2.675 2.650 2.675 2.650 2.675 1,751,697 4,645,243 2.6519 2.368 2.346 2.368 2.346 2.368 1,978,947 2.3473 0.00%
2003-11-14 0 2.675 2.675 2.700 2.650 2.675 7,149,520 19,123,704 2.6748 2.368 2.368 2.390 2.346 2.368 8,077,037 2.3677 -0.93%
2003-11-13 0 2.700 2.700 - 2.550 2.650 6,477,600 16,539,440 2.5533 2.390 2.390 - 2.257 2.346 7,317,948 2.2601 5.88%
2003-11-12 0 2.550 2.525 2.575 2.500 2.550 6,181,280 15,629,772 2.5286 2.257 2.235 2.279 2.213 2.257 6,983,186 2.2382 2.62%
2003-11-11 0 2.525 2.525 2.575 2.525 2.575 4,940,000 12,599,900 2.5506 2.200 2.200 2.243 2.200 2.243 5,670,706 2.2219 -0.98%
2003-11-10 0 2.550 2.500 2.550 2.500 2.550 1,884,000 4,776,800 2.5355 2.221 2.178 2.221 2.178 2.221 2,162,674 2.2087 -1.92%
2003-11-07 0 2.600 2.525 2.600 2.650 2.650 1,308,400 3,466,270 2.6492 2.265 2.200 2.265 2.309 2.309 1,501,934 2.3079 0.00%
2003-11-06 0 2.600 2.575 2.625 2.575 2.625 1,333,600 3,474,000 2.6050 2.265 2.243 2.287 2.243 2.287 1,530,861 2.2693 -0.95%
2003-11-05 0 2.625 2.600 2.625 2.600 2.650 2,224,800 5,830,240 2.6206 2.287 2.265 2.287 2.265 2.309 2,553,884 2.2829 -1.87%
2003-11-04 0 2.675 2.650 2.675 2.500 2.675 1,340,800 3,396,610 2.5333 2.330 2.309 2.330 2.178 2.330 1,539,126 2.2068 7.00%
2003-11-03 0 2.500 2.500 2.525 2.450 2.525 1,499,400 3,748,150 2.4998 2.178 2.178 2.200 2.134 2.200 1,721,186 2.1777 0.00%
2003-10-31 0 2.500 2.425 2.500 2.425 2.500 490,480 1,223,064 2.4936 2.178 2.113 2.178 2.113 2.178 563,030 2.1723 0.00%
2003-10-30 0 2.500 2.475 2.500 2.400 2.500 1,912,400 4,680,420 2.4474 2.178 2.156 2.178 2.091 2.178 2,195,275 2.1320 3.09%
2003-10-29 0 2.425 2.350 2.450 - - 3,248 7,146 2.2001 2.113 2.047 2.134 - - 3,728 1.9166 0.00%
2003-10-28 0 2.425 2.400 2.425 2.375 2.450 252,080 609,476 2.4178 2.113 2.091 2.113 2.069 2.134 289,367 2.1062 4.30%
2003-10-27 0 2.325 2.250 2.425 2.275 2.325 1,440,000 3,276,600 2.2754 2.025 1.960 2.113 1.982 2.025 1,652,999 1.9822 2.20%
2003-10-24 0 2.275 2.225 2.300 2.250 2.375 3,377,920 7,615,776 2.2546 1.982 1.938 2.004 1.960 2.069 3,877,569 1.9641 -3.19%
2003-10-23 0 2.350 2.250 2.350 2.200 2.350 712,000 1,658,200 2.3289 2.047 1.960 2.047 1.917 2.047 817,316 2.0288 -7.84%
2003-10-22 0 2.550 2.350 2.550 2.375 2.600 1,436,400 3,425,600 2.3849 2.221 2.047 2.221 2.069 2.265 1,648,867 2.0775 5.15%
2003-10-21 0 2.425 2.375 2.425 2.300 2.450 1,236,004 2,965,309 2.3991 2.113 2.069 2.113 2.004 2.134 1,418,829 2.0900 3.19%
2003-10-20 0 2.350 2.325 2.350 2.350 2.400 1,669,440 3,924,368 2.3507 2.047 2.025 2.047 2.047 2.091 1,916,377 2.0478 0.00%
2003-10-17 0 2.350 2.325 2.350 2.325 2.350 855,600 1,989,020 2.3247 2.047 2.025 2.047 2.025 2.047 982,157 2.0252 1.08%
2003-10-16 0 2.325 2.300 2.375 2.325 2.375 1,769,200 4,156,370 2.3493 2.025 2.004 2.069 2.025 2.069 2,030,893 2.0466 -1.06%
2003-10-15 0 2.350 2.350 2.400 2.350 2.425 930,952 2,256,542 2.4239 2.047 2.047 2.091 2.047 2.113 1,068,655 2.1116 -2.08%
2003-10-14 0 2.400 2.375 2.425 2.400 2.450 996,200 2,414,490 2.4237 2.091 2.069 2.113 2.091 2.134 1,143,554 2.1114 -3.03%
2003-10-13 0 2.475 2.400 2.475 2.425 2.475 1,646,800 3,992,760 2.4246 2.156 2.091 2.156 2.113 2.156 1,890,388 2.1121 1.02%
2003-10-10 0 2.450 2.350 2.450 2.350 2.450 1,365,200 3,295,890 2.4142 2.134 2.047 2.134 2.047 2.134 1,567,135 2.1031 -2.00%
2003-10-09 0 2.500 2.450 2.500 2.325 2.500 1,792,000 4,294,400 2.3964 2.178 2.134 2.178 2.025 2.178 2,057,066 2.0876 0.00%
2003-10-08 0 2.500 2.475 2.500 2.325 2.500 604,144 1,469,252 2.4320 2.178 2.156 2.178 2.025 2.178 693,507 2.1186 5.26%
2003-10-07 0 2.375 2.400 2.450 2.225 2.400 1,847,600 4,215,480 2.2816 2.069 2.091 2.134 1.938 2.091 2,120,890 1.9876 4.40%
2003-10-06 0 2.275 2.250 2.275 2.125 2.275 271,856 606,585 2.2313 1.982 1.960 1.982 1.851 1.982 312,068 1.9438 3.41%
2003-10-03 0 2.200 2.175 2.200 2.150 2.200 1,806,134 3,918,588 2.1696 1.917 1.895 1.917 1.873 1.917 2,073,291 1.8900 2.33%
2003-10-02 0 2.150 2.150 2.175 2.075 2.175 111,600 236,480 2.1190 1.873 1.873 1.895 1.808 1.895 128,107 1.8460 -1.15%
2003-09-30 0 2.175 2.100 2.175 2.075 2.175 5,108,528 10,788,231 2.1118 1.895 1.829 1.895 1.808 1.895 5,864,162 1.8397 0.00%
2003-09-29 0 2.175 2.175 2.200 2.150 2.225 2,624,720 5,759,494 2.1943 1.895 1.895 1.917 1.873 1.938 3,012,959 1.9116 2.35%
2003-09-26 0 2.125 2.100 2.125 2.100 2.125 930,400 1,959,904 2.1065 1.851 1.829 1.851 1.829 1.851 1,068,021 1.8351 1.19%
2003-09-25 0 2.100 2.075 2.100 2.100 2.150 1,223,440 2,579,900 2.1087 1.829 1.808 1.829 1.829 1.873 1,404,407 1.8370 -1.18%
2003-09-24 0 2.125 2.075 2.125 2.050 2.150 4,703,863 10,049,573 2.1365 1.851 1.808 1.851 1.786 1.873 5,399,641 1.8612 2.41%
2003-09-23 0 2.075 2.050 2.100 2.075 2.125 460,831 965,620 2.0954 1.808 1.786 1.829 1.808 1.851 528,995 1.8254 0.00%
2003-09-22 0 2.075 2.050 2.075 2.075 2.150 2,496,800 5,223,968 2.0923 1.808 1.786 1.808 1.808 1.873 2,866,117 1.8227 -2.35%
2003-09-19 0 2.125 2.100 2.125 2.125 2.125 31,520 66,628 2.1138 1.851 1.829 1.851 1.851 1.851 36,182 1.8415 0.00%
2003-09-18 0 2.125 2.125 2.200 2.125 2.250 1,096,800 2,409,620 2.1970 1.851 1.851 1.917 1.851 1.960 1,259,035 1.9139 -3.41%
2003-09-17 0 2.200 2.175 2.200 2.175 2.250 2,267,200 4,986,040 2.1992 1.917 1.895 1.917 1.895 1.960 2,602,556 1.9158 -2.22%
2003-09-16 0 2.250 2.250 2.275 2.050 2.275 1,717,200 3,741,120 2.1786 1.960 1.960 1.982 1.786 1.982 1,971,202 1.8979 7.14%
2003-09-15 0 2.100 2.075 2.100 2.075 2.100 698,400 1,451,604 2.0785 1.829 1.808 1.829 1.808 1.829 801,705 1.8106 1.20%
2003-09-11 0 2.075 2.075 2.100 2.025 2.100 3,784,083 7,787,582 2.0580 1.808 1.808 1.829 1.764 1.829 4,343,810 1.7928 1.22%
2003-09-10 0 2.050 2.025 2.050 2.000 2.075 1,700,000 3,454,500 2.0321 1.786 1.764 1.786 1.742 1.808 1,951,458 1.7702 -2.38%
2003-09-09 0 2.100 2.150 2.175 1.990 2.150 6,752,902 13,719,693 2.0317 1.829 1.873 1.895 1.734 1.873 7,751,766 1.7699 2.44%
2003-09-08 0 2.050 2.050 2.100 1.930 2.100 465,600 902,688 1.9388 1.786 1.786 1.829 1.681 1.829 534,470 1.6889 6.77%
2003-09-05 0 1.920 1.920 1.930 1.900 1.950 261,120 497,334 1.9046 1.673 1.673 1.681 1.655 1.699 299,744 1.6592 -0.52%
2003-09-04 0 1.930 1.920 1.950 1.920 1.990 180,997 351,234 1.9406 1.681 1.673 1.699 1.673 1.734 207,769 1.6905 -1.53%
2003-09-03 0 1.960 1.930 1.970 1.930 1.970 356,800 689,944 1.9337 1.707 1.681 1.716 1.681 1.716 409,577 1.6845 2.08%
2003-09-02 0 1.920 1.900 1.930 1.910 1.920 2,092,000 4,016,280 1.9198 1.673 1.655 1.681 1.664 1.673 2,401,441 1.6724 0.00%
2003-09-01 0 1.920 1.920 1.970 1.900 1.970 2,796,960 5,469,759 1.9556 1.673 1.673 1.716 1.655 1.716 3,210,676 1.7036 -1.54%
2003-08-29 0 1.950 1.900 1.950 1.870 1.960 1,083,200 2,109,560 1.9475 1.699 1.655 1.699 1.629 1.707 1,243,423 1.6966 0.52%
2003-08-28 0 1.940 1.850 1.950 1.850 1.950 2,781,600 5,398,800 1.9409 1.690 1.612 1.699 1.612 1.699 3,193,044 1.6908 1.57%
2003-08-27 0 1.910 1.900 1.960 1.900 1.980 1,745,800 3,434,622 1.9674 1.664 1.655 1.707 1.655 1.725 2,004,032 1.7139 -1.04%
2003-08-26 0 1.930 1.930 1.940 1.930 1.960 1,632,000 3,182,320 1.9500 1.681 1.681 1.690 1.681 1.707 1,873,399 1.6987 -2.53%
2003-08-25 0 1.980 1.960 1.980 1.960 1.980 1,497,200 2,945,992 1.9677 1.725 1.707 1.725 1.707 1.725 1,718,660 1.7141 1.02%
2003-08-22 0 1.960 - 1.960 1.960 1.980 2,812,960 5,513,184 1.9599 1.707 - 1.707 1.707 1.725 3,229,042 1.7074 0.00%
2003-08-21 0 1.960 - 1.970 1.950 1.970 2,085,200 4,090,456 1.9617 1.707 - 1.716 1.699 1.716 2,393,635 1.7089 -0.51%
2003-08-20 0 1.970 1.900 1.980 1.900 1.980 1,956,640 3,852,430 1.9689 1.716 1.655 1.725 1.655 1.725 2,246,059 1.7152 2.60%
2003-08-19 0 1.920 1.880 1.930 1.880 1.940 1,231,600 2,377,344 1.9303 1.673 1.638 1.681 1.638 1.690 1,413,774 1.6816 -1.03%
2003-08-18 0 1.940 1.880 1.940 1.920 1.960 2,043,200 3,987,992 1.9518 1.690 1.638 1.690 1.673 1.707 2,345,422 1.7003 1.04%
2003-08-15 0 1.920 1.860 1.920 1.920 1.930 844,800 1,625,728 1.9244 1.673 1.620 1.673 1.673 1.681 969,760 1.6764 3.23%
2003-08-14 0 1.860 1.860 1.930 1.850 1.930 1,032,800 1,985,096 1.9221 1.620 1.620 1.681 1.612 1.681 1,185,568 1.6744 -3.63%
2003-08-13 0 1.930 - 1.940 1.930 1.950 1,289,000 2,496,650 1.9369 1.681 - 1.690 1.681 1.699 1,479,664 1.6873 0.00%
2003-08-12 0 1.930 - 1.930 1.930 1.960 1,080,800 2,107,040 1.9495 1.681 - 1.681 1.681 1.707 1,240,668 1.6983 -0.52%
2003-08-11 0 1.940 - 1.940 1.940 1.940 280,648 544,178 1.9390 1.690 - 1.690 1.690 1.690 322,160 1.6892 -0.51%
2003-08-08 0 1.950 - 1.950 1.950 1.960 2,160,996 4,229,114 1.9570 1.699 - 1.699 1.699 1.707 2,480,642 1.7048 1.04%
2003-08-07 0 1.930 - 1.990 - - 3,120 5,772 1.8500 1.681 - 1.734 - - 3,581 1.6116 0.00%
2003-08-06 0 1.930 - 1.930 1.930 1.930 2,012,000 3,883,160 1.9300 1.681 - 1.681 1.681 1.681 2,309,607 1.6813 1.58%
2003-08-05 0 1.900 1.900 1.960 1.900 1.910 29,280 55,806 1.9059 1.655 1.655 1.707 1.655 1.664 33,611 1.6603 -4.04%
2003-08-04 0 1.980 - 1.980 1.970 1.980 1,305,421 2,582,789 1.9785 1.725 - 1.725 1.716 1.725 1,498,514 1.7236 0.51%
2003-08-01 0 1.970 1.900 1.970 - - 2,600 4,940 1.9000 1.716 1.655 1.716 - - 2,985 1.6552 -1.01%
2003-07-31 0 1.990 1.920 2.000 1.980 1.990 864,480 1,718,067 1.9874 1.734 1.673 1.742 1.725 1.734 992,351 1.7313 0.00%
2003-07-30 0 1.990 1.920 1.990 1.990 2.000 1,779,231 3,558,139 1.9998 1.734 1.673 1.734 1.734 1.742 2,042,408 1.7421 -0.50%
2003-07-29 0 2.000 1.920 2.000 2.000 2.025 1,104,000 2,209,120 2.0010 1.742 1.673 1.742 1.742 1.764 1,267,300 1.7432 2.04%
2003-07-28 0 1.960 1.960 1.970 1.960 1.970 1,401,600 2,760,752 1.9697 1.707 1.707 1.716 1.707 1.716 1,608,919 1.7159 -0.51%
2003-07-25 0 1.970 1.800 1.970 1.780 1.970 3,421,600 6,431,320 1.8796 1.716 1.568 1.716 1.551 1.716 3,927,710 1.6374 5.91%
2003-07-24 0 1.860 1.810 1.870 1.860 1.870 908,000 1,692,920 1.8644 1.620 1.577 1.629 1.620 1.629 1,042,308 1.6242 3.33%
2003-07-23 0 1.800 1.830 1.850 1.800 1.860 2,176,000 4,026,080 1.8502 1.568 1.594 1.612 1.568 1.620 2,497,866 1.6118 -2.70%
2003-07-22 0 1.850 1.800 1.850 1.820 1.850 1,522,000 2,789,080 1.8325 1.612 1.568 1.612 1.585 1.612 1,747,129 1.5964 1.09%
2003-07-21 0 1.830 1.780 1.860 1.830 1.870 3,255,600 6,037,728 1.8546 1.594 1.551 1.620 1.594 1.629 3,737,156 1.6156 -0.54%
2003-07-18 0 1.840 1.770 1.840 1.820 1.840 1,267,200 2,306,144 1.8199 1.603 1.542 1.603 1.585 1.603 1,454,639 1.5854 -1.08%
2003-07-17 0 1.860 1.770 1.860 1.850 1.870 1,472,800 2,738,608 1.8595 1.620 1.542 1.620 1.612 1.629 1,690,651 1.6199 -1.59%
2003-07-16 0 1.890 1.800 1.890 1.820 1.900 1,474,400 2,767,508 1.8770 1.646 1.568 1.646 1.585 1.655 1,692,488 1.6352 3.85%
2003-07-15 0 1.820 1.770 1.820 1.810 1.900 2,153,600 4,002,800 1.8587 1.585 1.542 1.585 1.577 1.655 2,472,152 1.6192 0.55%
2003-07-14 0 1.810 1.790 1.820 1.760 1.820 3,918,799 7,055,042 1.8003 1.577 1.559 1.585 1.533 1.585 4,498,453 1.5683 0.00%
2003-07-11 0 1.810 1.760 1.820 1.810 1.830 1,478,000 2,682,860 1.8152 1.577 1.533 1.585 1.577 1.594 1,696,620 1.5813 0.00%
2003-07-10 0 1.810 1.770 1.810 1.800 1.810 3,084,400 5,567,768 1.8051 1.577 1.542 1.577 1.568 1.577 3,540,633 1.5725 -2.16%
2003-07-09 0 1.850 1.760 1.860 1.790 1.850 1,082,600 1,988,554 1.8368 1.612 1.533 1.620 1.559 1.612 1,242,734 1.6001 3.35%
2003-07-08 0 1.790 1.680 1.800 1.760 1.790 1,265,600 2,244,504 1.7735 1.559 1.464 1.568 1.533 1.559 1,452,803 1.5449 -0.56%
2003-07-07 0 1.800 1.700 1.800 1.750 1.800 1,970,400 3,526,888 1.7899 1.568 1.481 1.568 1.525 1.568 2,261,854 1.5593 -1.10%
2003-07-04 0 1.820 1.760 1.830 1.810 1.820 2,786,400 5,060,008 1.8160 1.585 1.533 1.594 1.577 1.585 3,198,554 1.5820 0.55%
2003-07-03 0 1.810 1.770 1.810 1.800 1.810 744,000 1,339,240 1.8001 1.577 1.542 1.577 1.568 1.577 854,050 1.5681 0.00%
2003-07-02 0 1.810 1.750 1.820 1.810 1.830 1,205,600 2,190,656 1.8171 1.577 1.525 1.585 1.577 1.594 1,383,928 1.5829 -1.63%
2003-06-30 0 1.840 - 1.840 1.850 1.870 2,308,800 4,296,080 1.8607 1.603 - 1.603 1.612 1.629 2,650,309 1.6210 0.55%
2003-06-27 0 1.830 1.750 1.830 1.820 1.850 1,348,000 2,463,640 1.8276 1.594 1.525 1.594 1.585 1.612 1,547,391 1.5921 1.67%
2003-06-26 0 1.800 1.750 1.800 1.820 1.820 762,400 1,387,352 1.8197 1.568 1.525 1.568 1.585 1.585 875,171 1.5852 -1.64%
2003-06-25 0 1.830 1.750 1.840 1.820 1.830 1,708,800 3,124,552 1.8285 1.594 1.525 1.603 1.585 1.594 1,961,559 1.5929 -1.08%
2003-06-24 0 1.850 1.750 1.850 1.800 1.880 1,297,640 2,419,650 1.8647 1.612 1.525 1.612 1.568 1.638 1,489,582 1.6244 1.65%
2003-06-23 0 1.820 1.760 1.840 1.760 1.850 1,245,600 2,288,336 1.8371 1.585 1.533 1.603 1.533 1.612 1,429,844 1.6004 -2.15%
2003-06-20 0 1.860 1.800 1.860 1.840 1.870 2,988,800 5,580,688 1.8672 1.620 1.568 1.620 1.603 1.629 3,430,892 1.6266 0.00%
2003-06-19 0 1.860 1.780 1.860 1.770 1.880 1,411,120 2,596,686 1.8402 1.620 1.551 1.620 1.542 1.638 1,619,848 1.6030 1.09%
2003-06-18 0 1.840 1.780 1.850 1.830 1.840 1,291,600 2,374,304 1.8383 1.603 1.551 1.612 1.594 1.603 1,482,649 1.6014 0.55%
2003-06-17 0 1.830 1.800 1.830 1.800 1.860 1,428,000 2,613,248 1.8300 1.594 1.568 1.594 1.568 1.620 1,639,224 1.5942 -0.54%
2003-06-16 0 1.840 1.750 1.850 1.750 1.850 1,548,080 2,850,219 1.8411 1.603 1.525 1.612 1.525 1.612 1,777,066 1.6039 -2.13%
2003-06-13 0 1.880 1.800 1.880 1.860 1.890 2,502,640 4,687,208 1.8729 1.638 1.568 1.638 1.620 1.646 2,872,821 1.6316 0.00%
2003-06-12 0 1.880 1.800 1.890 1.800 1.930 489,600 928,776 1.8970 1.638 1.568 1.646 1.568 1.681 562,020 1.6526 -2.59%
2003-06-11 0 1.930 1.920 1.930 1.880 2.000 1,131,200 2,187,568 1.9338 1.681 1.673 1.681 1.638 1.742 1,298,523 1.6847 1.58%
2003-06-10 0 1.900 1.810 1.900 1.810 1.910 1,240,000 2,298,400 1.8535 1.655 1.577 1.655 1.577 1.664 1,423,416 1.6147 3.83%
2003-06-09 0 1.830 1.800 1.830 1.750 1.830 518,800 941,696 1.8151 1.594 1.568 1.594 1.525 1.594 595,539 1.5813 0.55%
2003-06-06 0 1.820 1.780 1.820 1.830 1.830 643,600 1,177,484 1.8295 1.585 1.551 1.585 1.594 1.594 738,799 1.5938 -1.09%
2003-06-05 0 1.840 1.800 1.840 1.840 1.860 876,000 1,619,376 1.8486 1.603 1.568 1.603 1.603 1.620 1,005,575 1.6104 -1.60%
2003-06-03 0 1.870 1.800 1.870 1.800 1.880 728,000 1,360,680 1.8691 1.629 1.568 1.629 1.568 1.638 835,683 1.6282 3.89%
2003-06-02 0 1.800 1.800 1.850 1.780 1.820 25,600 46,064 1.7994 1.568 1.568 1.612 1.551 1.585 29,387 1.5675 -3.23%
2003-05-30 0 1.860 1.780 1.860 1.780 1.880 816,000 1,521,480 1.8646 1.620 1.551 1.620 1.551 1.638 936,700 1.6243 0.00%
2003-05-29 0 1.860 - 1.860 - - 2,801 4,942 1.7644 1.620 - 1.620 - - 3,215 1.5370 0.00%
2003-05-28 0 1.860 1.800 1.870 1.860 1.870 918,000 1,707,440 1.8600 1.620 1.568 1.629 1.620 1.629 1,053,787 1.6203 -0.53%
2003-05-27 0 1.870 1.850 1.870 1.850 1.870 1,392,800 2,604,400 1.8699 1.629 1.612 1.629 1.612 1.629 1,598,818 1.6290 -0.53%
2003-05-26 0 1.880 1.810 1.890 1.880 1.880 4,800 8,920 1.8583 1.638 1.577 1.646 1.638 1.638 5,510 1.6189 0.53%
2003-05-23 0 1.870 1.860 1.870 1.820 1.880 2,127,416 3,965,876 1.8642 1.629 1.620 1.629 1.585 1.638 2,442,095 1.6240 -0.53%
2003-05-22 0 1.880 1.860 1.880 1.810 1.890 134,775 253,912 1.8840 1.638 1.620 1.638 1.577 1.646 154,710 1.6412 2.17%
2003-05-21 0 1.840 1.880 1.890 1.840 1.930 964,960 1,835,837 1.9025 1.603 1.638 1.646 1.603 1.681 1,107,693 1.6574 -2.13%
2003-05-20 0 1.880 1.830 1.880 1.840 1.900 916,064 1,725,927 1.8841 1.638 1.594 1.638 1.603 1.655 1,051,565 1.6413 -2.08%
2003-05-19 0 1.920 - 1.920 1.870 1.950 844,400 1,631,524 1.9322 1.673 - 1.673 1.629 1.699 969,300 1.6832 1.59%
2003-05-16 0 1.890 1.820 1.890 1.890 1.890 824,000 1,557,360 1.8900 1.646 1.585 1.646 1.646 1.646 945,883 1.6465 -0.53%
2003-05-15 0 1.900 1.820 1.900 1.900 1.900 658,000 1,250,060 1.8998 1.655 1.585 1.655 1.655 1.655 755,329 1.6550 0.53%
2003-05-14 0 1.890 1.840 1.900 1.890 1.900 1,053,560 1,999,608 1.8980 1.646 1.603 1.655 1.646 1.655 1,209,399 1.6534 -0.53%
2003-05-13 0 1.900 1.890 1.920 1.900 1.930 955,680 1,838,734 1.9240 1.655 1.646 1.673 1.655 1.681 1,097,041 1.6761 -1.04%
2003-05-12 0 1.920 1.850 1.920 1.920 1.930 1,894,400 3,651,680 1.9276 1.673 1.612 1.673 1.673 1.681 2,174,613 1.6792 -2.04%
2003-05-09 0 1.960 - 1.960 1.960 1.960 1,028,000 2,014,880 1.9600 1.707 - 1.707 1.707 1.707 1,180,058 1.7074 0.00%
2003-05-07 0 1.960 1.820 1.960 1.800 2.025 1,778,000 3,476,780 1.9554 1.707 1.585 1.707 1.568 1.764 2,040,995 1.7035 3.16%
2003-05-06 0 1.900 1.830 1.900 1.900 1.900 21,600 41,040 1.9000 1.655 1.594 1.655 1.655 1.655 24,795 1.6552 -3.55%
2003-05-05 0 1.970 1.870 1.970 1.870 1.980 1,632,400 3,122,428 1.9128 1.716 1.629 1.716 1.629 1.725 1,873,858 1.6663 3.14%
2003-05-02 0 1.910 1.800 1.910 1.850 1.930 997,600 1,871,200 1.8757 1.664 1.568 1.664 1.612 1.681 1,145,161 1.6340 3.24%
2003-04-30 0 1.850 1.700 1.860 1.780 1.850 28,400 51,088 1.7989 1.612 1.481 1.620 1.551 1.612 32,601 1.5671 -0.54%
2003-04-29 0 1.860 1.800 1.860 1.860 1.870 2,822,400 5,251,920 1.8608 1.620 1.568 1.620 1.620 1.629 3,239,879 1.6210 0.00%
2003-04-28 0 1.860 - 1.870 1.860 1.860 2,025,600 3,767,472 1.8599 1.620 - 1.629 1.620 1.620 2,325,219 1.6203 -0.53%
2003-04-25 0 1.870 - 1.880 - - 16,000 29,920 1.8700 1.629 - 1.638 - - 18,367 1.6290 0.00%
2003-04-24 0 1.870 1.790 1.870 - - 0 0 - 1.629 1.559 1.629 - - 0 - 0.00%
2003-04-23 0 1.870 1.810 1.880 1.850 1.880 1,317,200 2,462,980 1.8699 1.629 1.577 1.638 1.612 1.638 1,512,035 1.6289 -0.53%
2003-04-22 0 1.880 1.820 1.890 1.820 1.880 1,187,680 2,221,819 1.8707 1.638 1.585 1.646 1.585 1.638 1,363,357 1.6297 -0.53%
2003-04-17 0 1.890 1.810 1.900 1.880 1.890 1,028,001 1,932,842 1.8802 1.646 1.577 1.655 1.638 1.646 1,180,059 1.6379 0.00%
2003-04-16 0 1.890 1.820 1.890 1.820 1.890 88,000 166,040 1.8868 1.646 1.585 1.646 1.585 1.646 101,017 1.6437 -0.53%
2003-04-15 0 1.900 1.820 1.900 1.900 1.900 126,000 239,200 1.8984 1.655 1.585 1.655 1.655 1.655 144,637 1.6538 -1.55%
2003-04-14 0 1.930 - 1.930 - - 0 0 - 1.681 - 1.681 - - 0 - 0.00%
2003-04-11 0 1.930 1.780 1.930 1.930 1.930 40,000 77,200 1.9300 1.681 1.551 1.681 1.681 1.681 45,917 1.6813 0.00%
2003-04-10 0 1.930 1.930 1.940 1.930 1.930 272,000 524,960 1.9300 1.681 1.681 1.690 1.681 1.681 312,233 1.6813 -2.03%
2003-04-09 0 1.970 - 1.970 1.960 1.970 793,600 1,558,408 1.9637 1.716 - 1.716 1.707 1.716 910,986 1.7107 -1.50%
2003-04-08 0 2.000 - 2.000 2.025 2.025 1,005,200 2,035,140 2.0246 1.742 - 1.742 1.764 1.764 1,153,885 1.7637 -1.23%
2003-04-07 0 2.025 2.025 2.075 1.960 2.000 36,000 71,680 1.9911 1.764 1.764 1.808 1.707 1.742 41,325 1.7345 1.76%
2003-04-04 0 1.990 1.980 2.000 1.950 2.000 1,275,840 2,510,568 1.9678 1.734 1.725 1.742 1.699 1.742 1,464,557 1.7142 1.53%
2003-04-03 0 1.960 1.950 1.980 1.920 1.960 278,400 544,200 1.9547 1.707 1.699 1.725 1.673 1.707 319,580 1.7029 2.62%
2003-04-02 0 1.910 - 1.910 - - 0 0 - 1.664 - 1.664 - - 0 - 0.00%
2003-04-01 0 1.910 - 1.910 - - 0 0 - 1.664 - 1.664 - - 0 - -1.55%
2003-03-31 0 1.940 1.920 - 1.870 1.960 260,400 496,484 1.9066 1.690 1.673 - 1.629 1.707 298,917 1.6609 1.04%
2003-03-28 0 1.920 1.900 1.940 1.910 1.920 302,800 580,724 1.9178 1.673 1.655 1.690 1.664 1.673 347,589 1.6707 1.05%
2003-03-27 0 1.900 1.900 1.920 1.900 1.920 1,742,400 3,342,416 1.9183 1.655 1.655 1.673 1.655 1.673 2,000,129 1.6711 -1.55%
2003-03-26 0 1.930 1.810 1.930 1.920 1.930 1,015,000 1,958,600 1.9297 1.681 1.577 1.681 1.673 1.681 1,165,135 1.6810 0.52%
2003-03-25 0 1.920 - 1.920 1.880 1.920 134,000 254,880 1.9021 1.673 - 1.673 1.638 1.673 153,821 1.6570 1.05%
2003-03-24 0 1.900 - 1.900 1.910 1.910 204,000 389,200 1.9078 1.655 - 1.655 1.664 1.664 234,175 1.6620 0.53%
2003-03-21 0 1.890 - 1.890 1.870 1.910 292,297 555,826 1.9016 1.646 - 1.646 1.629 1.664 335,532 1.6565 0.00%
2003-03-20 0 1.890 - 1.900 1.890 1.900 41,600 78,776 1.8937 1.646 - 1.655 1.646 1.655 47,753 1.6496 -1.56%
2003-03-19 0 1.920 - 1.920 - - 4,400 7,920 1.8000 1.673 - 1.673 - - 5,051 1.5681 -0.52%
2003-03-18 0 1.930 - 1.940 1.890 1.930 356,800 683,248 1.9149 1.681 - 1.690 1.646 1.681 409,577 1.6682 1.58%
2003-03-17 0 1.900 - 1.900 1.900 1.900 121,760 231,256 1.8993 1.655 - 1.655 1.655 1.655 139,770 1.6545 -1.04%
2003-03-14 0 1.920 - 1.950 1.920 1.950 18,152 34,941 1.9249 1.673 - 1.699 1.673 1.699 20,837 1.6769 -2.04%
2003-03-13 0 1.960 - 1.960 1.920 1.960 113,200 220,820 1.9507 1.707 - 1.707 1.673 1.707 129,944 1.6993 5.38%
2003-03-12 0 1.920 1.920 1.930 1.870 1.940 260,800 497,800 1.9087 1.620 1.620 1.629 1.578 1.637 309,034 1.6108 1.59%
2003-03-11 0 1.890 1.880 1.890 - - 2,000 3,600 1.8000 1.595 1.587 1.595 - - 2,370 1.5191 -0.53%
2003-03-10 0 1.900 1.840 1.900 1.750 1.900 49,600 91,320 1.8411 1.603 1.553 1.603 1.477 1.603 58,773 1.5538 -2.06%
2003-03-07 0 1.940 1.920 1.940 1.880 1.940 356,000 678,808 1.9068 1.637 1.620 1.637 1.587 1.637 421,841 1.6092 -1.02%
2003-03-06 0 1.960 1.920 1.970 1.920 1.970 494,000 958,100 1.9395 1.654 1.620 1.663 1.620 1.663 585,363 1.6368 3.16%
2003-03-05 0 1.900 1.900 1.950 1.890 1.980 860,563 1,696,104 1.9709 1.603 1.603 1.646 1.595 1.671 1,019,720 1.6633 -4.04%
2003-03-04 0 1.980 1.900 1.980 1.860 2.050 712,400 1,412,576 1.9828 1.671 1.603 1.671 1.570 1.730 844,155 1.6734 6.45%
2003-03-03 0 1.860 1.860 1.930 1.850 1.980 150,800 290,560 1.9268 1.570 1.570 1.629 1.561 1.671 178,690 1.6261 -7.00%
2003-02-28 0 2.000 1.960 2.025 1.820 2.050 565,068 1,123,967 1.9891 1.688 1.654 1.709 1.536 1.730 669,575 1.6786 1.01%
2003-02-27 0 1.980 1.980 1.990 1.860 1.990 468,880 907,760 1.9360 1.671 1.671 1.679 1.570 1.679 555,597 1.6338 4.76%
2003-02-26 0 1.890 1.880 1.900 1.780 1.890 254,318 466,257 1.8334 1.595 1.587 1.603 1.502 1.595 301,353 1.5472 6.18%
2003-02-25 0 1.780 1.780 1.820 1.760 1.830 245,680 439,525 1.7890 1.502 1.502 1.536 1.485 1.544 291,117 1.5098 -2.73%
2003-02-24 0 1.830 1.840 1.850 1.600 1.850 767,121 1,347,211 1.7562 1.544 1.553 1.561 1.350 1.561 908,997 1.4821 4.57%
2003-02-21 0 1.750 1.750 1.780 1.380 1.750 1,890,080 3,016,918 1.5962 1.477 1.477 1.502 1.165 1.477 2,239,642 1.3471 42.28%
2003-02-20 0 1.230 1.140 1.300 - - 0 0 - 1.038 0.962 1.097 - - 0 - 0.00%
2003-02-19 0 1.230 1.090 1.300 - - 800 840 1.0500 1.038 0.920 1.097 - - 948 0.8861 0.00%
2003-02-18 0 1.230 1.100 1.230 1.230 1.230 16,000 19,680 1.2300 1.038 0.928 1.038 1.038 1.038 18,959 1.0380 -0.81%
2003-02-17 0 1.240 1.050 1.300 1.180 1.240 16,000 19,520 1.2200 1.046 0.886 1.097 0.996 1.046 18,959 1.0296 5.08%
2003-02-14 0 1.180 1.130 1.180 - - 0 0 - 0.996 0.954 0.996 - - 0 - -0.84%
2003-02-13 0 1.190 1.130 1.190 1.230 1.230 8,000 9,840 1.2300 1.004 0.954 1.004 1.038 1.038 9,480 1.0380 -1.65%
2003-02-12 0 1.210 1.150 1.250 - - 800 896 1.1200 1.021 0.971 1.055 - - 948 0.9452 0.00%
2003-02-11 0 1.210 1.130 1.210 1.130 1.210 14,800 16,932 1.1441 1.021 0.954 1.021 0.954 1.021 17,537 0.9655 0.00%
2003-02-10 0 1.210 1.130 1.210 1.100 1.210 17,600 20,176 1.1464 1.021 0.954 1.021 0.928 1.021 20,855 0.9674 -0.82%
2003-02-07 0 1.220 1.220 1.340 1.100 1.200 14,000 16,020 1.1443 1.030 1.030 1.131 0.928 1.013 16,589 0.9657 1.67%
2003-02-06 0 1.200 1.140 1.200 - - 0 0 - 1.013 0.962 1.013 - - 0 - 0.00%
2003-02-05 0 1.200 1.160 1.250 1.200 1.200 9,200 10,896 1.1843 1.013 0.979 1.055 1.013 1.013 10,902 0.9995 -4.00%
2003-02-04 0 1.250 1.140 1.250 - - 0 0 - 1.055 0.962 1.055 - - 0 - -1.57%
2003-01-30 0 1.270 1.120 1.270 1.250 1.270 204,000 258,000 1.2647 1.072 0.945 1.072 1.055 1.072 241,729 1.0673 1.60%
2003-01-29 0 1.250 1.170 1.260 1.250 1.250 938,400 1,172,880 1.2499 1.055 0.987 1.063 1.055 1.055 1,111,953 1.0548 0.00%
2003-01-28 0 1.250 - 1.260 1.250 1.250 260,000 325,000 1.2500 1.055 - 1.063 1.055 1.055 308,086 1.0549 5.04%
2003-01-27 0 1.190 1.190 1.260 1.190 1.260 313,920 394,069 1.2553 1.004 1.004 1.063 1.004 1.063 371,978 1.0594 -5.56%
2003-01-24 0 1.260 1.220 1.260 - - 0 0 - 1.063 1.030 1.063 - - 0 - -3.82%
2003-01-23 0 1.310 1.170 1.310 1.170 1.310 383,990 500,228 1.3027 1.106 0.987 1.106 0.987 1.106 455,007 1.0994 3.15%
2003-01-22 0 1.270 1.150 1.270 1.260 1.270 128,000 162,480 1.2694 1.072 0.971 1.072 1.063 1.072 151,673 1.0713 0.00%
2003-01-21 0 1.270 1.170 1.270 - - 1,789 2,057 1.1498 1.072 0.987 1.072 - - 2,120 0.9703 0.00%
2003-01-20 0 1.270 1.120 1.270 1.150 1.270 258,000 326,100 1.2640 1.072 0.945 1.072 0.971 1.072 305,716 1.0667 3.25%
2003-01-17 0 1.230 1.140 1.230 - - 4,800 5,520 1.1500 1.038 0.962 1.038 - - 5,688 0.9705 -0.81%
2003-01-16 0 1.240 1.240 1.250 1.160 1.160 6,000 7,000 1.1667 1.046 1.046 1.055 0.979 0.979 7,110 0.9846 -1.59%
2003-01-15 0 1.260 1.140 1.260 1.240 1.260 1,201,600 1,493,000 1.2425 1.063 0.962 1.063 1.046 1.063 1,423,831 1.0486 0.00%
2003-01-14 0 1.260 1.260 1.280 1.230 1.230 13,600 16,680 1.2265 1.063 1.063 1.080 1.038 1.038 16,115 1.0350 5.00%
2003-01-13 0 1.200 1.160 1.270 1.180 1.200 23,200 27,456 1.1834 1.013 0.979 1.072 0.996 1.013 27,491 0.9987 -5.51%
2003-01-10 0 1.270 1.200 1.270 - - 5,600 6,288 1.1229 1.072 1.013 1.072 - - 6,636 0.9476 0.00%
2003-01-09 0 1.270 1.160 1.270 - - 0 0 - 1.072 0.979 1.072 - - 0 - -1.55%
2003-01-08 0 1.290 1.210 1.290 1.290 1.290 30,000 38,520 1.2840 1.089 1.021 1.089 1.089 1.089 35,548 1.0836 -0.77%
2003-01-07 0 1.300 1.160 1.300 - - 0 0 - 1.097 0.979 1.097 - - 0 - 0.00%
2003-01-06 0 1.300 1.230 1.300 - - 400 476 1.1900 1.097 1.038 1.097 - - 474 1.0043 -1.52%
2003-01-03 0 1.320 1.200 1.330 1.320 1.320 316,000 417,120 1.3200 1.114 1.013 1.122 1.114 1.114 374,443 1.1140 -0.75%
2003-01-02 0 1.330 1.210 1.330 1.280 1.330 432,000 558,960 1.2939 1.122 1.021 1.122 1.080 1.122 511,897 1.0919 3.10%
2002-12-31 0 1.290 1.200 1.310 - - 0 0 - 1.089 1.013 1.106 - - 0 - 0.00%
2002-12-30 0 1.290 1.160 1.290 - - 0 0 - 1.089 0.979 1.089 - - 0 - 0.00%
2002-12-27 0 1.290 1.200 1.300 - - 0 0 - 1.089 1.013 1.097 - - 0 - 0.00%
2002-12-24 0 1.290 1.200 1.320 1.250 1.290 584,000 750,400 1.2849 1.089 1.013 1.114 1.055 1.089 692,008 1.0844 6.61%
2002-12-23 0 1.210 1.210 1.280 1.210 1.210 7,760 9,202 1.1858 1.021 1.021 1.080 1.021 1.021 9,195 1.0007 -3.20%
2002-12-20 0 1.250 1.250 1.310 1.230 1.230 4,000 4,920 1.2300 1.055 1.055 1.106 1.038 1.038 4,740 1.0380 -4.58%
2002-12-19 0 1.310 1.240 1.310 - - 1,200 1,464 1.2200 1.106 1.046 1.106 - - 1,422 1.0296 0.00%
2002-12-18 0 1.310 1.240 1.320 1.300 1.310 265,200 347,212 1.3092 1.106 1.046 1.114 1.097 1.106 314,248 1.1049 0.00%
2002-12-17 0 1.310 1.250 1.310 - - 4,000 4,820 1.2050 1.106 1.055 1.106 - - 4,740 1.0169 0.00%
2002-12-16 0 1.310 1.230 1.310 1.300 1.310 314,400 411,240 1.3080 1.106 1.038 1.106 1.097 1.106 372,547 1.1039 0.77%
2002-12-13 0 1.300 1.290 1.300 1.200 1.300 12,331 15,357 1.2454 1.097 1.089 1.097 1.013 1.097 14,612 1.0510 12.07%
2002-12-12 0 1.160 1.160 1.300 1.160 1.160 6,400 7,376 1.1525 0.979 0.979 1.097 0.979 0.979 7,584 0.9726 -4.92%
2002-12-11 0 1.220 1.210 1.290 1.220 1.310 498,000 649,480 1.3042 1.030 1.021 1.089 1.030 1.106 590,103 1.1006 -3.94%
2002-12-10 0 1.270 1.200 1.270 1.200 1.270 28,000 34,360 1.2271 1.072 1.013 1.072 1.013 1.072 33,178 1.0356 -3.79%
2002-12-09 0 1.320 1.240 1.330 - - 1,000 1,220 1.2200 1.114 1.046 1.122 - - 1,185 1.0296 0.00%
2002-12-06 0 1.320 1.260 1.330 1.320 1.320 289,584 381,804 1.3185 1.114 1.063 1.122 1.114 1.114 343,141 1.1127 -0.75%
2002-12-05 0 1.330 1.250 1.340 1.250 1.330 432,000 573,920 1.3285 1.122 1.055 1.131 1.055 1.122 511,897 1.1212 0.76%
2002-12-04 0 1.320 1.240 1.340 - - 2,400 2,904 1.2100 1.114 1.046 1.131 - - 2,844 1.0211 0.00%
2002-12-03 0 1.320 1.250 1.320 1.220 1.340 395,200 525,856 1.3306 1.114 1.055 1.114 1.030 1.131 468,291 1.1229 -2.22%
2002-12-02 0 1.350 - 1.350 - - 2,160 2,592 1.2000 1.139 - 1.139 - - 2,559 1.0127 0.00%
2002-11-29 0 1.350 - 1.350 - - 0 0 - 1.139 - 1.139 - - 0 - 0.00%
2002-11-28 0 1.350 1.200 1.350 1.300 1.350 268,000 361,600 1.3493 1.139 1.013 1.139 1.097 1.139 317,565 1.1387 7.14%
2002-11-27 0 1.260 1.260 1.350 1.260 1.260 8,000 9,920 1.2400 1.063 1.063 1.139 1.063 1.063 9,480 1.0465 -5.97%
2002-11-26 0 1.340 1.260 1.360 - - 640 787 1.2297 1.131 1.063 1.148 - - 758 1.0378 0.00%
2002-11-25 0 1.340 1.260 1.360 - - 800 976 1.2200 1.131 1.063 1.148 - - 948 1.0296 0.00%
2002-11-22 0 1.340 1.260 1.360 - - 1,920 2,362 1.2302 1.131 1.063 1.148 - - 2,275 1.0382 0.00%
2002-11-21 0 1.340 1.250 1.340 - - 0 0 - 1.131 1.055 1.131 - - 0 - -1.47%
2002-11-20 0 1.360 - 1.360 1.350 1.360 420,000 571,120 1.3598 1.148 - 1.148 1.139 1.148 497,677 1.1476 0.00%
2002-11-19 0 1.360 - 1.370 - - 2,600 3,380 1.3000 1.148 - 1.156 - - 3,081 1.0971 0.00%
2002-11-18 0 1.360 1.230 1.360 1.340 1.370 330,880 448,893 1.3567 1.148 1.038 1.148 1.131 1.156 392,075 1.1449 3.82%
2002-11-15 0 1.310 1.210 1.320 1.270 1.310 185,200 241,684 1.3050 1.106 1.021 1.114 1.072 1.106 219,452 1.1013 1.55%
2002-11-14 0 1.290 1.220 1.300 - - 3,920 4,665 1.1901 1.089 1.030 1.097 - - 4,645 1.0043 0.00%
2002-11-13 0 1.290 1.210 1.300 1.290 1.290 168,000 216,720 1.2900 1.089 1.021 1.097 1.089 1.089 199,071 1.0887 0.00%
2002-11-12 0 1.290 1.200 1.300 1.280 1.290 120,000 154,760 1.2897 1.089 1.013 1.097 1.080 1.089 142,193 1.0884 0.78%
2002-11-11 0 1.280 1.230 1.280 - - 3,600 4,320 1.2000 1.080 1.038 1.080 - - 4,266 1.0127 -2.29%
2002-11-08 0 1.310 1.240 1.310 1.310 1.310 354,000 463,540 1.3094 1.106 1.046 1.106 1.106 1.106 419,471 1.1051 -0.76%
2002-11-07 0 1.320 1.310 1.320 1.220 1.330 2,036,560 2,705,918 1.3287 1.114 1.106 1.114 1.030 1.122 2,413,213 1.1213 0.00%
2002-11-06 0 1.320 1.240 1.330 1.230 1.320 38,800 48,860 1.2593 1.114 1.046 1.122 1.038 1.114 45,976 1.0627 0.76%
2002-11-05 0 1.310 1.260 1.350 - - 0 0 - 1.106 1.063 1.139 - - 0 - 0.00%
2002-11-04 0 1.310 1.260 1.400 - - 1,600 1,952 1.2200 1.106 1.063 1.181 - - 1,896 1.0296 0.00%
2002-11-01 0 1.310 1.300 1.380 1.310 1.360 249,200 338,380 1.3579 1.106 1.097 1.165 1.106 1.148 295,288 1.1459 -5.07%
2002-10-31 0 1.380 1.300 1.380 1.320 1.380 18,000 23,980 1.3322 1.165 1.097 1.165 1.114 1.165 21,329 1.1243 0.00%
2002-10-30 0 1.380 1.330 1.380 1.390 1.390 760,000 1,056,400 1.3900 1.165 1.122 1.165 1.173 1.173 900,559 1.1730 -1.43%
2002-10-29 0 1.400 1.320 1.400 1.390 1.400 224,800 312,440 1.3899 1.181 1.114 1.181 1.173 1.181 266,376 1.1729 0.00%
2002-10-28 0 1.400 1.320 1.400 1.320 1.400 10,560 14,173 1.3421 1.181 1.114 1.181 1.114 1.181 12,513 1.1327 0.72%
2002-10-25 0 1.390 1.320 1.400 1.390 1.390 108,000 150,120 1.3900 1.173 1.114 1.181 1.173 1.173 127,974 1.1730 -0.71%
2002-10-24 0 1.400 1.320 1.400 1.400 1.400 312,000 436,800 1.4000 1.181 1.114 1.181 1.181 1.181 369,703 1.1815 0.00%
2002-10-23 0 1.400 1.320 1.400 - - 3,200 4,096 1.2800 1.181 1.114 1.181 - - 3,792 1.0802 0.00%
2002-10-22 0 1.400 1.330 1.400 1.410 1.410 240,000 338,400 1.4100 1.181 1.122 1.181 1.190 1.190 284,387 1.1899 -0.71%
2002-10-21 0 1.410 1.330 1.410 1.380 1.410 169,520 238,696 1.4081 1.190 1.122 1.190 1.165 1.190 200,872 1.1883 0.71%
2002-10-18 0 1.400 1.320 1.400 1.350 1.400 789,920 1,105,026 1.3989 1.181 1.114 1.181 1.139 1.181 936,012 1.1806 2.19%
2002-10-17 0 1.370 1.320 1.370 1.410 1.410 76,000 107,160 1.4100 1.156 1.114 1.156 1.190 1.190 90,056 1.1899 -2.84%
2002-10-16 0 1.410 1.320 1.410 - - 0 0 - 1.190 1.114 1.190 - - 0 - 0.00%
2002-10-15 0 1.410 1.310 1.410 1.390 1.420 340,400 479,508 1.4087 1.190 1.106 1.190 1.173 1.198 403,356 1.1888 1.44%
2002-10-11 0 1.390 1.300 1.390 1.360 1.440 333,520 463,412 1.3895 1.173 1.097 1.173 1.148 1.215 395,203 1.1726 -3.47%
2002-10-10 0 1.440 1.310 1.450 1.440 1.450 308,274 442,368 1.4350 1.215 1.106 1.224 1.215 1.224 365,288 1.2110 -2.04%
2002-10-09 0 1.470 1.300 1.460 1.330 1.510 2,045,768 2,798,766 1.3681 1.241 1.097 1.232 1.122 1.274 2,424,124 1.1545 6.52%
2002-10-08 0 1.380 1.300 1.380 - - 26,879 34,924 1.2993 1.165 1.097 1.165 - - 31,850 1.0965 -0.72%
2002-10-07 0 1.390 1.240 1.390 1.300 1.390 541,920 750,155 1.3843 1.173 1.046 1.173 1.097 1.173 642,146 1.1682 -0.71%
2002-10-04 0 1.400 1.390 1.400 1.320 1.400 41,920 54,978 1.3115 1.181 1.173 1.181 1.114 1.181 49,673 1.1068 0.00%
2002-10-03 0 1.400 1.330 1.440 1.400 1.400 34,400 47,068 1.3683 1.181 1.122 1.215 1.181 1.181 40,762 1.1547 -4.76%
2002-10-02 0 1.470 1.400 1.470 1.460 1.470 108,280 156,226 1.4428 1.241 1.181 1.241 1.232 1.241 128,306 1.2176 -0.68%
2002-09-30 0 1.480 1.470 1.480 1.410 1.490 204,000 300,457 1.4728 1.249 1.241 1.249 1.190 1.257 241,729 1.2430 -0.67%
2002-09-27 0 1.490 1.420 1.490 1.420 1.490 570,000 848,824 1.4892 1.257 1.198 1.257 1.198 1.257 675,419 1.2567 4.93%
2002-09-26 0 1.420 1.420 1.490 1.400 1.490 2,025,800 3,016,150 1.4889 1.198 1.198 1.257 1.181 1.257 2,400,463 1.2565 -4.70%
2002-09-25 0 1.490 1.410 1.490 1.480 1.490 2,017,600 3,005,888 1.4898 1.257 1.190 1.257 1.249 1.257 2,390,747 1.2573 -4.49%
2002-09-24 0 1.560 - 1.600 1.560 1.560 116,000 180,960 1.5600 1.317 - 1.350 1.317 1.317 137,454 1.3165 0.00%
2002-09-23 0 1.560 1.410 1.560 - - 0 0 - 1.317 1.190 1.317 - - 0 - -7.14%
2002-09-20 0 1.680 - 1.680 1.680 1.680 50,400 84,480 1.6762 1.418 - 1.418 1.418 1.418 59,721 1.4146 2.44%
2002-09-19 0 1.640 - 1.680 1.580 1.640 148,000 236,960 1.6011 1.384 - 1.418 1.333 1.384 175,372 1.3512 5.13%
2002-09-18 0 1.560 - 1.560 1.570 1.570 53,200 82,848 1.5573 1.317 - 1.317 1.325 1.325 63,039 1.3142 4.00%
2002-09-17 0 1.500 1.370 1.500 1.500 1.500 5,200 7,560 1.4538 1.266 1.156 1.266 1.266 1.266 6,162 1.2269 2.04%
2002-09-16 0 1.470 1.440 1.480 1.320 1.470 175,600 235,296 1.3400 1.241 1.215 1.249 1.114 1.241 208,076 1.1308 2.08%
2002-09-13 0 1.440 1.400 1.440 - - 2,800 3,780 1.3500 1.215 1.181 1.215 - - 3,318 1.1393 0.00%
2002-09-12 0 1.440 1.420 1.450 1.400 1.440 46,160 65,436 1.4176 1.215 1.198 1.224 1.181 1.215 54,697 1.1963 -3.36%
2002-09-11 0 1.490 1.400 1.510 - - 9,120 12,494 1.3700 1.257 1.181 1.274 - - 10,807 1.1561 0.00%
2002-09-10 0 1.490 1.420 1.490 1.480 1.490 305,000 452,944 1.4851 1.257 1.198 1.257 1.249 1.257 361,408 1.2533 -1.32%
2002-09-09 0 1.510 1.420 1.510 1.420 1.510 356,254 526,095 1.4767 1.274 1.198 1.274 1.198 1.274 422,142 1.2463 1.34%
2002-09-06 0 1.490 1.350 1.490 1.480 1.490 159,600 236,240 1.4802 1.257 1.139 1.257 1.249 1.257 189,117 1.2492 1.36%
2002-09-05 0 1.470 1.340 1.480 1.470 1.470 76,400 111,560 1.4602 1.241 1.131 1.249 1.241 1.241 90,530 1.2323 3.52%
2002-09-04 0 0.142 0.141 0.142 0.132 0.142 574,588 75,762 0.1319 1.198 1.190 1.198 1.114 1.198 68,086 1.1127 1.43%
2002-09-03 0 0.140 0.136 0.143 0.140 0.147 4,972,000 716,060 0.1440 1.181 1.148 1.207 1.181 1.241 589,155 1.2154 2.19%
2002-09-02 0 0.137 0.132 0.141 0.137 0.144 12,354,000 1,775,178 0.1437 1.156 1.114 1.190 1.156 1.215 1,463,882 1.2127 -5.52%
2002-08-30 0 0.145 0.145 0.146 0.140 0.147 10,820,000 1,562,696 0.1444 1.224 1.224 1.232 1.181 1.241 1,282,111 1.2188 0.00%
2002-08-29 0 0.145 0.140 0.145 0.140 0.149 2,724,000 397,980 0.1461 1.224 1.181 1.224 1.181 1.257 322,779 1.2330 -2.68%
2002-08-28 0 0.149 0.142 0.149 0.149 0.153 5,652,000 849,260 0.1503 1.257 1.198 1.257 1.257 1.291 669,731 1.2681 -2.61%
2002-08-27 0 0.153 0.145 0.153 0.142 0.153 1,467,760 221,910 0.1512 1.291 1.224 1.291 1.198 1.291 173,922 1.2759 -3.16%
2002-08-26 0 0.158 0.150 0.158 0.142 0.158 616,800 88,216 0.1430 1.333 1.266 1.333 1.198 1.333 73,087 1.2070 11.27%
2002-08-23 0 0.142 0.142 0.146 0.142 0.143 388,000 53,300 0.1374 1.198 1.198 1.232 1.198 1.207 45,976 1.1593 -4.70%
2002-08-22 0 0.149 0.143 0.150 0.143 0.151 13,940,800 2,040,456 0.1464 1.257 1.207 1.266 1.207 1.274 1,651,909 1.2352 2.05%
2002-08-21 0 0.146 0.143 0.147 0.139 0.146 484,000 66,680 0.1378 1.232 1.207 1.241 1.173 1.232 57,351 1.1627 -4.58%
2002-08-20 0 0.153 0.141 0.154 0.136 0.153 7,995,151 1,190,690 0.1489 1.291 1.190 1.300 1.148 1.291 947,382 1.2568 2.00%
2002-08-19 0 0.150 0.142 0.150 0.140 0.153 366,924 52,206 0.1423 1.266 1.198 1.266 1.181 1.291 43,479 1.2007 -7.41%
2002-08-16 0 0.162 0.162 0.167 0.162 0.168 2,124,988 345,818 0.1627 1.367 1.367 1.409 1.367 1.418 251,800 1.3734 -6.36%
2002-08-15 0 0.173 0.167 0.174 0.165 0.180 1,606,400 266,520 0.1659 1.460 1.409 1.468 1.392 1.519 190,350 1.4002 -0.57%
2002-08-14 0 0.174 0.177 0.178 0.142 0.177 865,600 137,924 0.1593 1.468 1.494 1.502 1.198 1.494 102,569 1.3447 12.26%
2002-08-13 0 0.155 - 0.157 - - 16,000 2,240 0.1400 1.308 - 1.325 - - 1,896 1.1815 0.00%
2002-08-12 0 0.155 0.158 0.159 0.142 0.155 284,000 39,360 0.1386 1.308 1.333 1.342 1.198 1.308 33,652 1.1696 -3.12%
2002-08-09 0 0.160 - 0.160 - - 48,000 6,720 0.1400 1.350 - 1.350 - - 5,688 1.1815 -4.19%
2002-08-08 0 0.167 0.156 0.169 0.161 0.173 12,309,631 2,097,705 0.1704 1.409 1.317 1.426 1.359 1.460 1,458,625 1.4381 -2.34%
2002-08-07 0 0.171 0.160 0.172 0.162 0.179 18,364,000 3,154,400 0.1718 1.443 1.350 1.452 1.367 1.511 2,176,034 1.4496 -2.84%
2002-08-06 0 0.176 - 0.176 0.178 0.179 6,532,000 1,163,320 0.1781 1.485 - 1.485 1.502 1.511 774,007 1.5030 -1.12%
2002-08-05 0 0.178 - 0.178 0.172 0.178 5,672,000 1,004,880 0.1772 1.502 - 1.502 1.452 1.502 672,101 1.4951 1.14%
2002-08-02 0 0.176 - 0.176 0.167 0.182 7,673,600 1,359,400 0.1772 1.485 - 1.485 1.409 1.536 909,280 1.4950 0.57%
2002-08-01 0 0.175 - 0.170 0.175 0.183 228,800 38,928 0.1701 1.477 - 1.435 1.477 1.544 27,112 1.4358 -7.41%
2002-07-31 0 0.189 - 0.190 0.180 0.208 7,016,290 1,401,009 0.1997 1.595 - 1.603 1.519 1.755 831,392 1.6851 -13.30%
2002-07-30 0 0.218 0.218 0.220 0.134 0.246 4,359,515 776,313 0.1781 1.840 1.840 1.857 1.131 2.076 516,579 1.5028 21.11%
2002-07-29 0 0.180 - 0.180 0.174 0.189 3,210,400 598,560 0.1864 1.519 - 1.519 1.468 1.595 380,415 1.5734 -6.25%
2002-07-26 0 0.192 0.160 0.192 0.160 0.197 1,089,200 204,094 0.1874 1.620 1.350 1.620 1.350 1.663 129,064 1.5813 -3.52%
2002-07-25 0 0.199 - 0.199 0.199 0.208 2,120,000 425,760 0.2008 1.679 - 1.679 1.679 1.755 251,209 1.6948 -0.50%
2002-07-24 0 0.200 - 0.200 0.202 0.202 328,000 66,160 0.2017 1.688 - 1.688 1.705 1.705 38,866 1.7022 -1.48%
2002-07-23 0 0.203 - 0.203 0.204 0.204 320,000 65,280 0.2040 1.713 - 1.713 1.722 1.722 37,918 1.7216 -0.98%
2002-07-22 0 0.205 - 0.205 0.201 0.208 6,880,000 1,401,000 0.2036 1.730 - 1.730 1.696 1.755 815,243 1.7185 -1.91%
2002-07-19 0 0.209 - 0.209 0.210 0.218 5,456,000 1,147,800 0.2104 1.764 - 1.764 1.772 1.840 646,506 1.7754 -1.42%
2002-07-18 0 0.212 - 0.212 0.211 0.216 12,484,000 2,644,640 0.2118 1.789 - 1.789 1.781 1.823 1,479,286 1.7878 0.00%
2002-07-17 0 0.212 - 0.212 0.215 0.216 160,000 33,880 0.2118 1.789 - 1.789 1.814 1.823 18,959 1.7870 0.47%
2002-07-16 0 0.211 - 0.211 0.211 0.213 18,376,000 3,877,360 0.2110 1.781 - 1.781 1.781 1.798 2,177,456 1.7807 0.48%
2002-07-15 0 0.210 0.197 0.210 0.205 0.210 196,000 40,480 0.2065 1.772 1.663 1.772 1.730 1.772 23,225 1.7430 -1.41%
2002-07-12 0 0.213 - 0.213 - - 20,000 4,000 0.2000 1.798 - 1.798 - - 2,370 1.6878 -1.39%
2002-07-11 0 0.216 0.216 0.217 0.200 0.218 55,860,000 11,922,800 0.2134 1.823 1.823 1.831 1.688 1.840 6,619,107 1.8013 3.85%
2002-07-10 0 0.208 0.206 0.208 0.205 0.208 34,572,000 7,133,556 0.2063 1.755 1.738 1.755 1.730 1.755 4,096,595 1.7413 -0.95%
2002-07-09 0 0.210 - 0.210 - - 0 0 - 1.772 - 1.772 - - 0 - 0.00%
2002-07-08 0 0.210 - - 0.207 0.211 16,132,000 3,379,200 0.2095 1.772 - - 1.747 1.781 1,911,555 1.7678 1.94%
2002-07-05 0 0.206 0.202 0.206 0.203 0.207 1,660,000 341,300 0.2056 1.738 1.705 1.738 1.713 1.747 196,701 1.7351 0.00%
2002-07-04 0 0.206 0.192 0.206 0.196 0.206 21,640,000 4,457,200 0.2060 1.738 1.620 1.738 1.654 1.738 2,564,223 1.7382 -0.96%
2002-07-03 0 0.208 - 0.209 0.208 0.209 5,440,000 1,132,560 0.2082 1.755 - 1.764 1.755 1.764 644,611 1.7570 0.97%
2002-07-02 0 0.206 - 0.206 - - 13,200 2,578 0.1953 1.738 - 1.738 - - 1,564 1.6482 -0.48%
2002-06-28 0 0.207 - 0.207 0.209 0.210 154,800 32,120 0.2075 1.747 - 1.747 1.764 1.772 18,343 1.7511 0.00%
2002-06-27 0 0.207 - 0.207 0.206 0.208 1,972,868 407,725 0.2067 1.747 - 1.747 1.738 1.755 233,774 1.7441 0.98%
2002-06-26 0 0.205 - 0.205 0.205 0.205 84,000 17,160 0.2043 1.730 - 1.730 1.730 1.730 9,954 1.7240 -2.38%
2002-06-25 0 0.210 0.215 - 0.200 0.209 4,913,600 1,004,264 0.2044 1.772 1.814 - 1.688 1.764 582,235 1.7248 1.45%
2002-06-24 0 0.207 - 0.208 0.207 0.207 120,000 24,840 0.2070 1.747 - 1.755 1.747 1.747 14,219 1.7469 -0.48%
2002-06-21 0 0.208 - 0.208 0.208 0.209 4,405,600 920,584 0.2090 1.755 - 1.755 1.755 1.764 522,040 1.7634 4.00%
2002-06-20 0 0.200 - 0.200 - - 0 0 - 1.688 - 1.688 - - 0 - 0.00%
2002-06-19 0 0.200 - 0.200 - - 0 0 - 1.688 - 1.688 - - 0 - 0.00%
2002-06-18 0 0.200 - 0.200 - - 0 0 - 1.688 - 1.688 - - 0 - -3.85%
2002-06-17 0 0.208 - 0.208 - - 0 0 - 1.755 - 1.755 - - 0 - 0.00%
2002-06-14 0 0.208 - 0.208 - - 0 0 - 1.755 - 1.755 - - 0 - 0.00%
2002-06-13 0 0.208 - 0.208 0.205 0.208 88,000 18,000 0.2045 1.755 - 1.755 1.730 1.755 10,428 1.7262 0.00%
2002-06-12 0 0.208 - 0.208 - - 0 0 - 1.755 - 1.755 - - 0 - -1.42%
2002-06-11 0 0.211 - 0.211 - - 28,000 5,320 0.1900 1.781 - 1.781 - - 3,318 1.6034 0.00%
2002-06-10 0 0.211 - 0.211 - - 51,156 9,751 0.1906 1.781 - 1.781 - - 6,062 1.6086 0.00%
2002-06-07 0 0.211 0.203 0.211 - - 0 0 - 1.781 1.713 1.781 - - 0 - 0.00%
2002-06-06 0 0.211 0.203 0.211 0.210 0.212 632,000 133,472 0.2112 1.781 1.713 1.781 1.772 1.789 74,889 1.7823 -6.22%
2002-06-05 0 0.225 - 0.225 - - 4,000 840 0.2100 1.899 - 1.899 - - 474 1.7722 -0.88%
2002-06-04 0 0.227 - 0.227 - - 12,800 2,560 0.2000 1.916 - 1.916 - - 1,517 1.6878 0.00%
2002-06-03 0 0.227 0.219 0.227 - - 0 0 - 1.916 1.848 1.916 - - 0 - 0.00%
2002-05-31 0 0.227 - 0.228 0.225 0.227 132,000 29,640 0.2245 1.916 - 1.924 1.899 1.916 15,641 1.8950 -0.44%
2002-05-30 0 0.228 0.229 0.230 0.226 0.229 1,312,000 297,680 0.2269 1.924 1.933 1.941 1.907 1.933 155,465 1.9148 0.88%
2002-05-29 0 0.226 - 0.226 - - 0 0 - 1.907 - 1.907 - - 0 - 0.00%
2002-05-28 0 0.226 - 0.228 - - 8,000 1,680 0.2100 1.907 - 1.924 - - 948 1.7722 0.00%
2002-05-27 0 0.226 0.215 0.228 0.222 0.226 216,000 47,440 0.2196 1.907 1.814 1.924 1.874 1.907 25,595 1.8535 0.89%
2002-05-24 0 0.224 0.224 0.225 0.219 0.225 884,000 195,000 0.2206 1.890 1.890 1.899 1.848 1.899 104,749 1.8616 0.90%
2002-05-23 0 0.222 0.221 0.229 0.221 0.228 480,000 107,080 0.2231 1.874 1.865 1.933 1.865 1.924 56,877 1.8826 -3.06%
2002-05-22 0 0.229 0.226 0.230 0.220 0.229 532,000 120,720 0.2269 1.933 1.907 1.941 1.857 1.933 63,039 1.9150 0.44%
2002-05-21 0 0.228 0.227 0.229 0.222 0.228 522,800 116,274 0.2224 1.924 1.916 1.933 1.874 1.924 61,949 1.8769 0.44%
2002-05-17 0 0.227 0.221 0.228 0.222 0.227 722,800 161,626 0.2236 1.916 1.865 1.924 1.874 1.916 85,648 1.8871 -0.87%
2002-05-16 0 0.229 0.228 0.230 0.219 0.230 1,100,000 245,320 0.2230 1.933 1.924 1.941 1.848 1.941 130,344 1.8821 1.78%
2002-05-15 0 0.225 0.225 0.228 0.219 0.229 3,122,400 702,808 0.2251 1.899 1.899 1.924 1.848 1.933 369,987 1.8995 2.27%
2002-05-14 0 0.220 - 0.221 0.220 0.225 292,000 63,800 0.2185 1.857 - 1.865 1.857 1.899 34,600 1.8439 -1.35%
2002-05-13 0 0.223 0.209 0.223 0.222 0.230 796,000 180,304 0.2265 1.882 1.764 1.882 1.874 1.941 94,322 1.9116 2.76%
2002-05-10 0 0.217 0.217 0.218 0.210 0.218 649,200 137,963 0.2125 1.831 1.831 1.840 1.772 1.840 76,927 1.7934 -1.36%
2002-05-09 0 0.220 0.222 0.223 0.205 0.222 13,284,000 2,768,140 0.2084 1.857 1.874 1.882 1.730 1.874 1,574,082 1.7586 5.26%
2002-05-08 0 0.209 0.209 0.210 0.196 0.210 7,365,600 1,528,288 0.2075 1.764 1.764 1.772 1.654 1.772 872,784 1.7511 -0.48%
2002-05-07 0 0.210 - 0.210 0.198 0.210 1,190,000 236,920 0.1991 1.772 - 1.772 1.671 1.772 141,009 1.6802 5.00%
2002-05-06 0 0.200 - 0.200 - - 52,000 10,140 0.1950 1.688 - 1.688 - - 6,162 1.6456 0.00%
2002-05-03 0 0.200 - 0.203 0.200 0.208 252,000 51,220 0.2033 1.688 - 1.713 1.688 1.755 29,861 1.7153 -2.44%
2002-05-02 0 0.205 0.205 0.206 0.204 0.208 168,000 32,992 0.1964 1.730 1.730 1.738 1.722 1.755 19,907 1.6573 0.99%
2002-04-30 0 0.203 - 0.203 - - 12,000 2,220 0.1850 1.713 - 1.713 - - 1,422 1.5613 0.00%
2002-04-29 0 0.203 0.180 0.210 0.187 0.203 429,588 82,086 0.1911 1.713 1.519 1.772 1.578 1.713 50,904 1.6126 4.10%
2002-04-26 0 0.195 0.192 0.195 0.192 0.192 80,000 15,360 0.1920 1.646 1.620 1.646 1.620 1.620 9,480 1.6203 0.00%
2002-04-25 0 0.195 0.195 0.202 0.195 0.198 913,631 179,334 0.1963 1.646 1.646 1.705 1.646 1.671 108,260 1.6565 -2.01%
2002-04-24 0 0.199 0.193 0.199 0.192 0.200 904,000 174,840 0.1934 1.679 1.629 1.679 1.620 1.688 107,119 1.6322 -3.86%
2002-04-23 0 0.207 0.207 0.208 0.202 0.202 204,800 41,360 0.2020 1.747 1.747 1.755 1.705 1.705 24,268 1.7043 -1.43%
2002-04-22 0 0.210 - 0.210 - - 0 0 - 1.772 - 1.772 - - 0 - -2.33%
2002-04-19 0 0.215 - 0.215 - - 4,000 760 0.1900 1.814 - 1.814 - - 474 1.6034 0.00%
2002-04-18 0 0.215 - 0.220 - - 0 0 - 1.814 - 1.857 - - 0 - 0.00%
2002-04-17 0 0.215 0.200 0.215 0.203 0.215 292,000 60,840 0.2084 1.814 1.688 1.814 1.713 1.814 34,600 1.7584 -1.83%
2002-04-16 0 0.219 - 0.219 - - 0 0 - 1.848 - 1.848 - - 0 - -0.45%
2002-04-15 0 0.220 - 0.220 - - 21,385 4,491 0.2100 1.857 - 1.857 - - 2,534 1.7723 -3.08%
2002-04-12 0 0.227 0.200 0.227 0.220 0.227 124,000 26,680 0.2152 1.916 1.688 1.916 1.857 1.916 14,693 1.8158 -1.30%
2002-04-11 0 0.230 0.224 0.230 0.190 0.230 3,881,385 790,426 0.2036 1.941 1.890 1.941 1.603 1.941 459,923 1.7186 5.02%
2002-04-10 0 0.219 - 0.220 0.219 0.219 88,000 18,360 0.2086 1.848 - 1.857 1.848 1.848 10,428 1.7607 0.46%
2002-04-09 0 0.218 0.205 0.218 0.210 0.220 959,600 202,040 0.2105 1.840 1.730 1.840 1.772 1.857 113,707 1.7768 -3.54%
2002-04-08 0 0.226 0.224 0.226 0.214 0.229 1,000,000 221,104 0.2211 1.907 1.890 1.907 1.806 1.933 118,495 1.8659 -2.59%
2002-04-04 0 0.232 0.233 0.234 0.208 0.232 4,115,200 911,730 0.2216 1.958 1.966 1.975 1.755 1.958 487,629 1.8697 3.57%
2002-04-03 0 0.224 0.223 0.224 0.208 0.228 12,104,042 2,701,408 0.2232 1.890 1.882 1.890 1.755 1.924 1,434,263 1.8835 -0.44%
2002-04-02 0 0.225 0.215 0.226 0.201 0.232 3,025,465 657,958 0.2175 1.899 1.814 1.907 1.696 1.958 358,501 1.8353 -0.88%
2002-03-28 0 0.227 0.227 0.228 0.192 0.231 20,729,097 4,528,906 0.2185 1.916 1.916 1.924 1.620 1.949 2,456,286 1.8438 7.08%
2002-03-27 0 0.212 0.212 0.215 0.176 0.212 11,440,000 2,181,688 0.1907 1.789 1.789 1.814 1.485 1.789 1,355,578 1.6094 21.84%
2002-03-26 0 0.174 0.169 0.172 0.150 0.175 3,107,900 509,005 0.1638 1.468 1.426 1.452 1.266 1.477 368,269 1.3822 4.82%
2002-03-25 0 0.166 0.166 - 0.143 0.168 2,681,300 406,747 0.1517 1.401 1.401 - 1.207 1.418 317,720 1.2802 11.41%
2002-03-22 0 0.149 0.146 0.150 0.140 0.150 2,896,000 418,960 0.1447 1.257 1.232 1.266 1.181 1.266 343,160 1.2209 7.97%
2002-03-21 0 0.138 0.135 0.140 0.134 0.138 604,000 82,360 0.1364 1.165 1.139 1.181 1.131 1.165 71,571 1.1507 -3.50%
2002-03-20 0 0.143 0.138 0.145 0.126 0.144 2,176,727 301,647 0.1386 1.207 1.165 1.224 1.063 1.215 257,930 1.1695 2.14%
2002-03-19 0 0.140 0.138 0.143 0.118 0.148 4,776,000 653,880 0.1369 1.181 1.165 1.207 0.996 1.249 565,930 1.1554 18.64%
2002-03-18 0 0.118 - 0.120 - - 0 0 - 0.996 - 1.013 - - 0 - 0.00%
2002-03-15 0 0.118 0.110 0.118 - - 36,000 3,960 0.1100 0.996 0.928 0.996 - - 4,266 0.9283 -1.67%
2002-03-14 0 0.120 0.117 0.122 - - 20,000 2,140 0.1070 1.013 0.987 1.030 - - 2,370 0.9030 0.00%
2002-03-13 0 0.120 0.118 0.121 0.120 0.123 160,000 19,440 0.1215 1.013 0.996 1.021 1.013 1.038 18,959 1.0254 -0.83%
2002-03-12 0 0.121 0.117 0.123 0.117 0.121 240,000 28,520 0.1188 1.021 0.987 1.038 0.987 1.021 28,439 1.0029 -1.63%
2002-03-11 0 0.123 0.118 0.123 0.124 0.124 60,000 7,160 0.1193 1.038 0.996 1.038 1.046 1.046 7,110 1.0071 -0.81%
2002-03-08 0 0.124 0.115 0.125 0.123 0.124 132,000 15,600 0.1182 1.046 0.971 1.055 1.038 1.046 15,641 0.9974 2.48%
2002-03-07 0 0.121 0.117 0.121 0.117 0.121 440,800 52,688 0.1195 1.021 0.987 1.021 0.987 1.021 52,232 1.0087 -1.63%
2002-03-06 0 0.123 0.115 0.124 0.112 0.124 760,000 89,120 0.1173 1.038 0.971 1.046 0.945 1.046 90,056 0.9896 6.03%
2002-03-05 0 0.116 0.115 0.117 0.112 0.116 318,250 36,211 0.1138 0.979 0.971 0.987 0.945 0.979 37,711 0.9602 0.87%
2002-03-04 0 0.115 0.114 0.120 0.115 0.117 145,600 16,736 0.1149 0.971 0.962 1.013 0.971 0.987 17,253 0.9700 -1.71%
2002-03-01 0 0.117 0.119 0.120 0.113 0.117 466,400 51,080 0.1095 0.987 1.004 1.013 0.954 0.987 55,266 0.9243 0.86%
2002-02-28 0 0.116 0.107 0.117 0.108 0.116 468,000 51,700 0.1105 0.979 0.903 0.987 0.911 0.979 55,455 0.9323 5.45%
2002-02-27 0 0.110 0.103 0.112 0.096 0.117 10,855,276 1,150,447 0.1060 0.928 0.869 0.945 0.810 0.987 1,286,291 0.8944 -2.65%
2002-02-26 0 0.113 0.106 0.113 0.109 0.126 2,640,000 303,560 0.1150 0.954 0.895 0.954 0.920 1.063 312,826 0.9704 -11.02%
2002-02-25 0 0.127 0.121 0.128 - - 4,000 460 0.1150 1.072 1.021 1.080 - - 474 0.9705 0.00%
2002-02-22 0 0.127 0.124 0.130 0.120 0.135 2,160,000 275,800 0.1277 1.072 1.046 1.097 1.013 1.139 255,948 1.0776 -5.22%
2002-02-21 0 0.134 0.134 0.136 0.134 0.135 197,600 26,373 0.1335 1.131 1.131 1.148 1.131 1.139 23,415 1.1264 -3.60%
2002-02-20 0 0.139 0.130 0.139 0.139 0.139 40,000 5,560 0.1390 1.173 1.097 1.173 1.173 1.173 4,740 1.1730 0.72%
2002-02-19 0 0.138 0.134 0.139 0.135 0.138 120,000 16,440 0.1370 1.165 1.131 1.173 1.139 1.165 14,219 1.1562 1.47%
2002-02-18 0 0.136 0.135 0.143 0.136 0.136 132,472 17,817 0.1345 1.148 1.139 1.207 1.148 1.148 15,697 1.1350 0.74%
2002-02-15 0 0.135 0.130 0.135 - - 0 0 - 1.139 1.097 1.139 - - 0 - 0.00%
2002-02-11 0 0.135 0.135 0.136 - - 0 0 - 1.139 1.139 1.148 - - 0 - 1.50%
2002-02-08 0 0.133 0.133 0.134 0.133 0.133 96,000 12,640 0.1317 1.122 1.122 1.131 1.122 1.122 11,375 1.1112 2.31%
2002-02-07 0 0.130 0.130 0.136 0.128 0.128 80,000 10,240 0.1280 1.097 1.097 1.148 1.080 1.080 9,480 1.0802 0.00%
2002-02-06 0 0.130 0.130 0.136 0.130 0.136 132,000 16,880 0.1279 1.097 1.097 1.148 1.097 1.148 15,641 1.0792 -6.47%
2002-02-05 0 0.139 0.127 0.139 0.136 0.136 40,000 5,440 0.1360 1.173 1.072 1.173 1.148 1.148 4,740 1.1477 -3.47%
2002-02-04 0 0.144 0.143 0.144 0.130 0.144 120,000 16,160 0.1347 1.215 1.207 1.215 1.097 1.215 14,219 1.1365 3.60%
2002-02-01 0 0.139 0.133 0.139 0.128 0.140 3,711,883 491,346 0.1324 1.173 1.122 1.173 1.080 1.181 439,838 1.1171 -6.71%
2002-01-31 0 0.149 0.143 - 0.128 0.150 1,016,000 140,560 0.1383 1.257 1.207 - 1.080 1.266 120,390 1.1675 23.14%
2002-01-30 0 0.121 0.123 0.124 0.121 0.121 96,000 11,440 0.1192 1.021 1.038 1.046 1.021 1.021 11,375 1.0057 -2.42%
2002-01-29 0 0.124 0.112 0.125 0.104 0.130 1,672,000 196,640 0.1176 1.046 0.945 1.055 0.878 1.097 198,123 0.9925 0.81%
2002-01-28 0 0.123 0.123 0.126 - - 0 0 - 1.038 1.038 1.063 - - 0 - 0.00%
2002-01-25 0 0.123 0.122 0.130 0.122 0.123 12,083,831 1,556,414 0.1288 1.038 1.030 1.097 1.030 1.038 1,431,868 1.0870 0.82%
2002-01-24 0 0.122 0.121 0.132 0.122 0.122 80,000 9,760 0.1220 1.030 1.021 1.114 1.030 1.030 9,480 1.0296 -5.43%
2002-01-23 0 0.129 0.129 0.130 0.124 0.124 80,000 9,920 0.1240 1.089 1.089 1.097 1.046 1.046 9,480 1.0465 -0.77%
2002-01-22 0 0.130 0.126 0.136 0.130 0.130 80,000 10,400 0.1300 1.097 1.063 1.148 1.097 1.097 9,480 1.0971 -5.80%
2002-01-21 0 0.138 0.132 0.138 - - 8,000 1,000 0.1250 1.165 1.114 1.165 - - 948 1.0549 -1.43%
2002-01-18 0 0.140 - 0.141 0.140 0.140 5,040,000 695,600 0.1380 1.181 - 1.190 1.181 1.181 597,213 1.1647 3.70%
2002-01-17 0 0.135 - 0.141 - - 0 0 - 1.139 - 1.190 - - 0 - 0.00%
2002-01-16 0 0.135 0.135 0.136 - - 12,000 1,500 0.1250 1.139 1.139 1.148 - - 1,422 1.0549 2.27%
2002-01-15 0 0.132 0.124 0.138 - - 0 0 - 1.114 1.046 1.165 - - 0 - 0.00%
2002-01-14 0 0.132 0.126 0.139 - - 0 0 - 1.114 1.063 1.173 - - 0 - 0.00%
2002-01-11 0 0.132 0.129 0.139 - - 0 0 - 1.114 1.089 1.173 - - 0 - 0.00%
2002-01-10 0 0.132 0.127 0.140 0.132 0.132 56,000 7,200 0.1286 1.114 1.072 1.181 1.114 1.114 6,636 1.0850 -5.71%
2002-01-09 0 0.140 0.132 0.140 - - 8,000 1,024 0.1280 1.181 1.114 1.181 - - 948 1.0802 0.00%
2002-01-08 0 0.140 0.133 0.143 0.140 0.140 45,600 6,300 0.1382 1.181 1.122 1.207 1.181 1.181 5,403 1.1659 -2.10%
2002-01-07 0 0.143 - 0.144 - - 20,800 2,496 0.1200 1.207 - 1.215 - - 2,465 1.0127 0.00%
2002-01-04 0 0.143 0.132 0.143 0.134 0.143 257,600 34,720 0.1348 1.207 1.114 1.207 1.131 1.207 30,524 1.1375 2.14%
2002-01-03 0 0.140 - 0.146 - - 10,400 1,352 0.1300 1.181 - 1.232 - - 1,232 1.0971 0.00%
2002-01-02 0 0.140 - 0.144 - - 8,000 960 0.1200 1.181 - 1.215 - - 948 1.0127 0.00%
2001-12-31 0 0.140 0.140 0.141 0.135 0.140 380,000 51,640 0.1359 1.181 1.181 1.190 1.139 1.181 45,028 1.1468 6.06%
2001-12-28 0 0.132 0.122 0.132 0.132 0.132 44,000 5,752 0.1307 1.114 1.030 1.114 1.114 1.114 5,214 1.1032 1.54%
2001-12-27 0 0.130 0.134 0.135 0.130 0.130 200,000 26,000 0.1300 1.097 1.131 1.139 1.097 1.097 23,699 1.0971 0.00%
2001-12-24 0 0.130 0.128 0.135 0.128 0.130 200,000 25,760 0.1288 1.097 1.080 1.139 1.080 1.097 23,699 1.0870 1.56%
2001-12-21 0 0.128 - 0.132 - - 0 0 - 1.080 - 1.114 - - 0 - 0.00%
2001-12-20 0 0.128 - 0.130 - - 0 0 - 1.080 - 1.097 - - 0 - 0.00%
2001-12-19 0 0.128 0.128 0.130 0.118 0.124 2,680,000 318,240 0.1187 1.080 1.080 1.097 0.996 1.046 317,565 1.0021 -3.03%
2001-12-18 0 0.132 0.124 0.136 - - 24,000 2,880 0.1200 1.114 1.046 1.148 - - 2,844 1.0127 0.00%
2001-12-17 0 0.132 0.130 0.142 0.132 0.132 40,000 5,280 0.1320 1.114 1.097 1.198 1.114 1.114 4,740 1.1140 -5.71%
2001-12-14 0 0.140 0.133 0.142 - - 8,000 1,024 0.1280 1.181 1.122 1.198 - - 948 1.0802 0.00%
2001-12-13 0 0.140 0.132 0.142 0.140 0.140 240,000 33,600 0.1400 1.181 1.114 1.198 1.181 1.181 28,439 1.1815 -1.41%
2001-12-12 0 0.142 0.140 0.150 0.142 0.142 80,000 11,360 0.1420 1.198 1.181 1.266 1.198 1.198 9,480 1.1984 -2.07%
2001-12-11 0 0.145 0.145 0.150 0.140 0.150 492,000 70,420 0.1431 1.224 1.224 1.266 1.181 1.266 58,299 1.2079 -0.68%
2001-12-10 0 0.146 0.145 0.150 - - 0 0 - 1.232 1.224 1.266 - - 0 - 0.00%
2001-12-07 0 0.146 0.146 0.150 - - 0 0 - 1.232 1.232 1.266 - - 0 - 0.69%
2001-12-06 0 0.145 0.145 0.149 0.145 0.145 60,000 8,400 0.1400 1.224 1.224 1.257 1.224 1.224 7,110 1.1815 -3.97%
2001-12-05 0 0.151 0.147 0.152 - - 0 0 - 1.274 1.241 1.283 - - 0 - 0.00%
2001-12-04 0 0.151 0.150 0.153 0.150 0.151 200,000 30,080 0.1504 1.274 1.266 1.291 1.266 1.274 23,699 1.2693 0.00%
2001-12-03 0 0.151 0.137 0.152 0.145 0.151 140,000 20,640 0.1474 1.274 1.156 1.283 1.224 1.274 16,589 1.2442 -0.66%
2001-11-30 0 0.152 0.144 0.152 0.152 0.152 60,000 8,840 0.1473 1.283 1.215 1.283 1.283 1.283 7,110 1.2434 2.70%
2001-11-29 0 0.148 0.141 0.148 0.148 0.148 5,160,000 763,680 0.1480 1.249 1.190 1.249 1.249 1.249 611,432 1.2490 2.78%
2001-11-28 0 0.144 0.141 0.150 0.144 0.144 1,236,000 177,480 0.1436 1.215 1.190 1.266 1.215 1.215 146,459 1.2118 0.00%
2001-11-27 0 0.144 0.144 0.150 0.144 0.150 676,000 97,608 0.1444 1.215 1.215 1.266 1.215 1.266 80,102 1.2185 -7.10%
2001-11-26 0 0.155 0.154 0.159 0.155 0.155 260,000 40,000 0.1538 1.308 1.300 1.342 1.308 1.308 30,809 1.2983 -3.12%
2001-11-23 0 0.160 - 0.167 - - 800,000 128,000 0.1600 1.350 - 1.409 - - 94,796 1.3503 0.00%
2001-11-22 0 0.160 0.160 0.167 0.154 0.160 282,000 43,640 0.1548 1.350 1.350 1.409 1.300 1.350 33,415 1.3060 4.58%
2001-11-21 0 0.153 0.152 0.154 0.150 0.153 763,800 114,932 0.1505 1.291 1.283 1.300 1.266 1.291 90,506 1.2699 -0.65%
2001-11-20 0 0.154 0.151 0.156 0.150 0.154 480,000 72,560 0.1512 1.300 1.274 1.317 1.266 1.300 56,877 1.2757 2.67%
2001-11-19 0 0.150 0.147 0.156 0.150 0.150 360,000 53,800 0.1494 1.266 1.241 1.317 1.266 1.266 42,658 1.2612 -3.23%
2001-11-16 0 0.155 0.152 0.160 0.155 0.160 250,000 39,700 0.1588 1.308 1.283 1.350 1.308 1.350 29,624 1.3401 -3.12%
2001-11-15 0 0.160 0.156 0.165 0.160 0.160 84,000 13,408 0.1596 1.350 1.317 1.392 1.350 1.350 9,954 1.3471 -3.03%
2001-11-14 0 0.165 0.160 0.165 0.155 0.165 895,200 144,586 0.1615 1.392 1.350 1.392 1.308 1.392 106,076 1.3630 1.85%
2001-11-13 0 0.162 - 0.162 - - 0 0 - 1.367 - 1.367 - - 0 - -1.82%
2001-11-12 0 0.165 - 0.165 - - 0 0 - 1.392 - 1.392 - - 0 - -0.60%
2001-11-09 0 0.166 - 0.166 - - 0 0 - 1.401 - 1.401 - - 0 - -0.60%
2001-11-08 0 0.167 - 0.168 0.167 0.167 40,000 6,680 0.1670 1.409 - 1.418 1.409 1.409 4,740 1.4093 4.37%
2001-11-07 0 0.160 - 0.163 - - 0 0 - 1.350 - 1.376 - - 0 - 0.00%
2001-11-06 0 0.160 - 0.168 - - 0 0 - 1.350 - 1.418 - - 0 - 0.00%
2001-11-05 0 0.160 - 0.164 - - 0 0 - 1.350 - 1.384 - - 0 - 0.00%
2001-11-02 0 0.160 - 0.160 0.153 0.163 186,400 29,216 0.1567 1.350 - 1.350 1.291 1.376 22,087 1.3227 -1.23%
2001-11-01 0 0.162 - 0.162 - - 0 0 - 1.367 - 1.367 - - 0 - -1.22%
2001-10-31 0 0.164 - 0.164 - - 16,000 2,400 0.1500 1.384 - 1.384 - - 1,896 1.2659 -0.61%
2001-10-30 0 0.165 - 0.167 - - 0 0 - 1.392 - 1.409 - - 0 - 0.00%
2001-10-29 0 0.165 - 0.168 - - 0 0 - 1.392 - 1.418 - - 0 - 0.00%
2001-10-26 0 0.165 - 0.166 - - 16,000 2,496 0.1560 1.392 - 1.401 - - 1,896 1.3165 0.00%
2001-10-24 0 0.165 - 0.166 - - 0 0 - 1.392 - 1.401 - - 0 - 0.00%
2001-10-23 0 0.165 0.168 0.169 - - 18,000 2,700 0.1500 1.392 1.418 1.426 - - 2,133 1.2659 0.00%
2001-10-22 0 0.165 - 0.170 - - 44,000 6,820 0.1550 1.392 - 1.435 - - 5,214 1.3081 0.00%
2001-10-19 0 0.165 - 0.165 0.164 0.165 120,000 19,760 0.1647 1.392 - 1.392 1.384 1.392 14,219 1.3897 3.77%
2001-10-18 0 0.159 0.158 0.159 0.146 0.159 360,000 56,360 0.1566 1.342 1.333 1.342 1.232 1.342 42,658 1.3212 4.95%
2001-10-17 0 0.153 - 0.153 0.155 0.159 512,254 79,317 0.1548 1.279 - 1.279 1.295 1.329 61,300 1.2939 0.66%
2001-10-16 0 0.152 - - 0.151 0.153 377,600 56,928 0.1508 1.270 - - 1.262 1.279 45,187 1.2598 2.70%
2001-10-15 0 0.148 - 0.148 - - 0 0 - 1.237 - 1.237 - - 0 - 0.00%
2001-10-12 0 0.148 - 0.154 - - 4,800 662 0.1379 1.237 - 1.287 - - 574 1.1525 0.00%
2001-10-11 0 0.148 0.140 0.152 0.144 0.151 440,000 65,520 0.1489 1.237 1.170 1.270 1.203 1.262 52,654 1.2444 4.23%
2001-10-10 0 0.142 0.140 0.146 0.142 0.142 96,000 13,440 0.1400 1.187 1.170 1.220 1.187 1.187 11,488 1.1699 -5.33%
2001-10-09 0 0.150 0.142 0.150 0.150 0.150 102,400 14,912 0.1456 1.253 1.187 1.253 1.253 1.253 12,254 1.2169 0.00%
2001-10-08 0 0.150 - 0.155 0.150 0.150 99,200 14,496 0.1461 1.253 - 1.295 1.253 1.253 11,871 1.2211 0.00%
2001-10-05 0 0.150 - 0.154 - - 12,000 1,680 0.1400 1.253 - 1.287 - - 1,436 1.1699 0.00%
2001-10-04 0 0.150 0.147 0.153 0.144 0.153 1,044,884 153,449 0.1469 1.253 1.228 1.279 1.203 1.279 125,039 1.2272 4.17%
2001-10-03 0 0.144 - 0.144 - - 0 0 - 1.203 - 1.203 - - 0 - -0.69%
2001-09-28 0 0.145 0.143 0.145 0.137 0.145 400,000 57,160 0.1429 1.212 1.195 1.212 1.145 1.212 47,867 1.1941 1.40%
2001-09-27 0 0.143 - 0.144 0.140 0.143 184,000 25,400 0.1380 1.195 - 1.203 1.170 1.195 22,019 1.1536 2.88%
2001-09-26 0 0.139 0.137 0.138 0.120 0.139 600,000 77,480 0.1291 1.162 1.145 1.153 1.003 1.162 71,801 1.0791 10.32%
2001-09-25 0 0.126 0.122 - 0.126 0.130 480,000 61,000 0.1271 1.053 1.019 - 1.053 1.086 57,441 1.0620 0.00%
2001-09-24 0 0.126 0.126 0.133 0.125 0.137 488,000 63,504 0.1301 1.053 1.053 1.111 1.045 1.145 58,398 1.0874 -11.27%
2001-09-21 0 0.142 0.135 0.145 - - 0 0 - 1.187 1.128 1.212 - - 0 - 0.00%
2001-09-20 0 0.142 0.148 0.150 0.135 0.142 480,000 66,320 0.1382 1.187 1.237 1.253 1.128 1.187 57,441 1.1546 -14.97%
2001-09-19 0 0.167 0.168 0.170 0.124 0.168 1,492,000 230,824 0.1547 1.396 1.404 1.421 1.036 1.404 178,544 1.2928 26.52%
2001-09-18 0 0.132 0.125 0.132 0.133 0.133 160,000 21,280 0.1330 1.103 1.045 1.103 1.111 1.111 19,147 1.1114 -5.04%
2001-09-17 0 0.139 0.131 0.139 0.139 0.140 112,000 15,000 0.1339 1.162 1.095 1.162 1.162 1.170 13,403 1.1192 -6.71%
2001-09-14 0 0.149 0.136 0.149 0.140 0.149 204,000 28,260 0.1385 1.245 1.136 1.245 1.170 1.245 24,412 1.1576 -8.59%
2001-09-13 0 0.163 - 0.163 0.163 0.163 64,000 10,120 0.1581 1.362 - 1.362 1.362 1.362 7,659 1.3214 2.52%
2001-09-12 0 0.159 - 0.159 - - 8,000 1,040 0.1300 1.329 - 1.329 - - 957 1.0863 -6.47%
2001-09-11 0 0.170 - 0.170 0.170 0.170 40,000 6,800 0.1700 1.421 - 1.421 1.421 1.421 4,787 1.4206 1.19%
2001-09-10 0 0.168 0.168 0.169 - - 30,000 4,350 0.1450 1.404 1.404 1.412 - - 3,590 1.2117 3.70%
2001-09-07 0 0.162 0.162 0.166 0.155 0.155 40,000 6,200 0.1550 1.354 1.354 1.387 1.295 1.295 4,787 1.2953 2.53%
2001-09-06 0 0.158 0.153 0.166 0.158 0.158 176,000 27,760 0.1577 1.320 1.279 1.387 1.320 1.320 21,062 1.3180 -4.82%
2001-09-05 0 0.166 0.166 0.169 - - 0 0 - 1.387 1.387 1.412 - - 0 - 0.00%
2001-09-04 0 0.166 0.162 0.170 0.156 0.172 2,468,000 403,364 0.1634 1.387 1.354 1.421 1.304 1.437 295,340 1.3658 -8.29%
2001-09-03 0 0.181 0.181 0.182 - - 80,000 14,240 0.1780 1.513 1.513 1.521 - - 9,573 1.4875 1.69%
2001-08-31 0 0.178 0.178 0.180 0.163 0.178 680,000 116,400 0.1712 1.487 1.487 1.504 1.362 1.487 81,374 1.4304 1.71%
2001-08-30 0 0.175 0.182 - 0.175 0.178 120,000 21,120 0.1760 1.462 1.521 - 1.462 1.487 14,360 1.4707 -1.69%
2001-08-29 0 0.178 - 0.178 - - 16,000 2,560 0.1600 1.487 - 1.487 - - 1,915 1.3370 0.00%
2001-08-28 0 0.178 - 0.178 - - 0 0 - 1.487 - 1.487 - - 0 - -1.11%
2001-08-27 0 0.180 - 0.180 - - 0 0 - 1.504 - 1.504 - - 0 - 0.00%
2001-08-24 0 0.180 - 0.182 - - 0 0 - 1.504 - 1.521 - - 0 - 0.00%
2001-08-23 0 0.180 - 0.180 - - 0 0 - 1.504 - 1.504 - - 0 - 0.00%
2001-08-22 0 0.180 0.173 0.180 0.172 0.186 512,000 92,600 0.1809 1.504 1.446 1.504 1.437 1.554 61,270 1.5113 -4.76%
2001-08-21 0 0.189 0.188 0.189 0.173 0.189 7,200,000 1,315,128 0.1827 1.579 1.571 1.579 1.446 1.579 861,608 1.5264 13.17%
2001-08-20 0 0.167 0.170 0.171 - - 0 0 - 1.396 1.421 1.429 - - 0 - 0.00%
2001-08-17 0 0.167 - 0.167 - - 0 0 - 1.396 - 1.396 - - 0 - -3.47%
2001-08-16 0 0.173 - 0.175 - - 0 0 - 1.446 - 1.462 - - 0 - 0.00%
2001-08-15 0 0.173 - 0.175 - - 0 0 - 1.446 - 1.462 - - 0 - 0.00%
2001-08-14 0 0.173 0.166 0.173 0.172 0.175 213,600 36,815 0.1724 1.446 1.387 1.446 1.437 1.462 25,561 1.4403 1.17%
2001-08-13 0 0.171 - 0.171 - - 20,315 3,250 0.1600 1.429 - 1.429 - - 2,431 1.3369 0.00%
2001-08-10 0 0.171 0.170 0.171 0.171 0.171 80,000 13,680 0.1710 1.429 1.421 1.429 1.429 1.429 9,573 1.4290 -0.58%
2001-08-09 0 0.172 0.170 0.172 0.170 0.172 160,000 27,320 0.1708 1.437 1.421 1.437 1.421 1.437 19,147 1.4269 0.58%
2001-08-08 0 0.171 0.168 0.172 0.168 0.171 1,358,400 230,064 0.1694 1.429 1.404 1.437 1.404 1.429 162,557 1.4153 -1.16%
2001-08-07 0 0.173 0.172 0.174 0.162 0.180 5,720,000 994,454 0.1739 1.446 1.437 1.454 1.354 1.504 684,500 1.4528 6.79%
2001-08-06 0 0.162 0.162 0.167 0.160 0.162 192,000 30,800 0.1604 1.354 1.354 1.396 1.337 1.354 22,976 1.3405 0.00%
2001-08-03 0 0.162 0.162 0.163 0.161 0.163 1,976,824 320,004 0.1619 1.354 1.354 1.362 1.345 1.362 236,562 1.3527 0.00%
2001-08-02 0 0.162 0.159 0.162 0.160 0.162 600,000 96,720 0.1612 1.354 1.329 1.354 1.337 1.354 71,801 1.3471 -0.61%
2001-08-01 0 0.163 0.161 0.163 0.160 0.163 232,000 37,160 0.1602 1.362 1.345 1.362 1.337 1.362 27,763 1.3385 1.88%
2001-07-31 0 0.160 0.160 0.161 0.157 0.166 119,200 18,800 0.1577 1.337 1.337 1.345 1.312 1.387 14,264 1.3180 0.00%
2001-07-30 0 0.160 0.156 0.163 0.160 0.160 392,000 62,080 0.1584 1.337 1.304 1.362 1.337 1.337 46,910 1.3234 0.63%
2001-07-27 0 0.159 0.159 0.162 0.155 0.166 1,455,200 231,208 0.1589 1.329 1.329 1.354 1.295 1.387 174,141 1.3277 3.25%
2001-07-26 0 0.154 - 0.157 - - 0 0 - 1.287 - 1.312 - - 0 - 0.00%
2001-07-24 0 0.154 - 0.157 - - 0 0 - 1.287 - 1.312 - - 0 - 0.00%
2001-07-23 0 0.154 0.150 0.156 - - 0 0 - 1.287 1.253 1.304 - - 0 - 0.00%
2001-07-20 0 0.154 - 0.156 - - 20,000 2,600 0.1300 1.287 - 1.304 - - 2,393 1.0863 0.00%
2001-07-19 0 0.154 - 0.157 - - 0 0 - 1.287 - 1.312 - - 0 - 0.00%
2001-07-18 0 0.154 - 0.154 0.157 0.157 160,000 25,120 0.1570 1.287 - 1.287 1.312 1.312 19,147 1.3120 2.67%
2001-07-17 0 0.150 0.145 0.159 0.150 0.160 17,560,000 2,806,640 0.1598 1.253 1.212 1.329 1.253 1.337 2,101,366 1.3356 -3.23%
2001-07-16 0 0.155 0.149 0.157 0.149 0.155 1,800,000 274,400 0.1524 1.295 1.245 1.312 1.245 1.295 215,402 1.2739 4.03%
2001-07-13 0 0.149 0.144 - 0.142 0.149 20,104,000 2,971,568 0.1478 1.245 1.203 - 1.187 1.245 2,405,801 1.2352 6.43%
2001-07-12 0 0.140 0.140 - 0.140 0.143 331,298 47,057 0.1420 1.170 1.170 - 1.170 1.195 39,646 1.1869 -4.11%
2001-07-11 0 0.146 0.146 0.150 0.145 0.145 176,000 24,120 0.1370 1.220 1.220 1.253 1.212 1.212 21,062 1.1452 -2.67%
2001-07-10 0 0.150 0.142 0.158 - - 24,000 3,240 0.1350 1.253 1.187 1.320 - - 2,872 1.1281 0.00%
2001-07-09 0 0.150 0.148 0.160 0.150 0.150 120,000 18,000 0.1500 1.253 1.237 1.337 1.253 1.253 14,360 1.2535 -3.23%
2001-07-05 0 0.155 0.154 0.164 0.155 0.155 40,000 6,200 0.1550 1.295 1.287 1.370 1.295 1.295 4,787 1.2953 1.97%
2001-07-04 0 0.152 0.164 0.166 0.152 0.155 444,000 68,140 0.1535 1.270 1.370 1.387 1.270 1.295 53,132 1.2825 -5.00%
2001-07-03 0 0.160 - 0.168 0.160 0.160 747,298 119,522 0.1599 1.337 - 1.404 1.337 1.337 89,428 1.3365 0.00%
2001-06-29 0 0.160 0.150 0.164 0.160 0.160 240,000 38,400 0.1600 1.337 1.253 1.370 1.337 1.337 28,720 1.3370 -4.19%
2001-06-28 0 0.167 0.159 0.167 - - 16,000 2,400 0.1500 1.396 1.329 1.396 - - 1,915 1.2535 -1.18%
2001-06-27 0 0.169 0.162 0.170 0.162 0.169 80,000 13,240 0.1655 1.412 1.354 1.421 1.354 1.412 9,573 1.3830 -2.87%
2001-06-26 0 0.174 - 0.174 - - 40,000 6,648 0.1662 1.454 - 1.454 - - 4,787 1.3888 -2.25%
2001-06-22 0 0.178 - 0.178 0.175 0.194 668,000 123,640 0.1851 1.487 - 1.487 1.462 1.621 79,938 1.5467 6.59%
2001-06-21 0 0.167 0.164 0.172 0.162 0.168 413,200 66,740 0.1615 1.396 1.370 1.437 1.354 1.404 49,447 1.3497 1.83%
2001-06-20 0 0.164 0.160 0.172 0.164 0.165 292,000 47,700 0.1634 1.370 1.337 1.437 1.370 1.379 34,943 1.3651 -2.38%
2001-06-19 0 0.168 0.168 0.170 0.165 0.165 167,600 27,178 0.1622 1.404 1.404 1.421 1.379 1.379 20,056 1.3551 2.44%
2001-06-18 0 0.164 0.163 0.169 0.162 0.164 316,000 51,240 0.1622 1.370 1.362 1.412 1.354 1.370 37,815 1.3550 -2.38%
2001-06-15 0 0.168 0.160 0.172 0.165 0.168 1,508,000 249,880 0.1657 1.404 1.337 1.437 1.379 1.404 180,459 1.3847 2.44%
2001-06-14 0 0.164 0.163 0.165 0.164 0.172 8,912,000 1,491,600 0.1674 1.370 1.362 1.379 1.370 1.437 1,066,479 1.3986 -4.65%
2001-06-13 0 0.172 0.171 0.173 0.169 0.176 5,091,200 880,552 0.1730 1.437 1.429 1.446 1.412 1.471 609,253 1.4453 -2.82%
2001-06-12 0 0.177 0.177 0.178 0.174 0.178 2,720,000 479,160 0.1762 1.479 1.479 1.487 1.454 1.487 325,496 1.4721 -2.21%
2001-06-11 0 0.181 0.181 0.182 0.178 0.183 5,796,000 1,045,040 0.1803 1.513 1.513 1.521 1.487 1.529 693,595 1.5067 -2.16%
2001-06-08 0 0.185 0.183 0.185 0.182 0.187 5,395,168 995,767 0.1846 1.546 1.529 1.546 1.521 1.563 645,628 1.5423 2.21%
2001-06-07 0 0.181 0.180 0.182 0.174 0.183 5,084,000 914,920 0.1800 1.513 1.504 1.521 1.454 1.529 608,391 1.5038 4.62%
2001-06-06 0 0.173 0.173 0.175 0.173 0.177 3,018,000 525,462 0.1741 1.446 1.446 1.462 1.446 1.479 361,157 1.4549 1.76%
2001-06-05 0 0.170 0.170 0.174 0.158 0.176 13,264,000 2,213,240 0.1669 1.421 1.421 1.454 1.320 1.471 1,587,274 1.3944 -2.86%
2001-06-04 0 0.175 0.173 0.178 0.153 0.175 2,360,294 390,629 0.1655 1.462 1.446 1.487 1.279 1.462 282,451 1.3830 22.38%
2001-06-01 0 0.143 0.148 0.160 0.140 0.159 5,976,000 889,272 0.1488 1.195 1.237 1.337 1.170 1.329 715,135 1.2435 -7.14%
2001-05-31 0 0.154 - 0.160 0.154 0.168 2,220,000 354,620 0.1597 1.287 - 1.337 1.287 1.404 265,662 1.3349 -8.88%
2001-05-30 0 0.169 0.162 0.173 0.163 0.173 1,216,000 204,752 0.1684 1.412 1.354 1.446 1.362 1.446 145,516 1.4071 -0.59%
2001-05-29 0 0.170 0.164 0.170 0.163 0.190 5,012,000 880,880 0.1758 1.421 1.370 1.421 1.362 1.588 599,775 1.4687 -8.11%
2001-05-28 0 0.185 0.183 0.190 0.181 0.195 4,032,000 751,600 0.1864 1.546 1.529 1.588 1.513 1.630 482,501 1.5577 0.00%
2001-05-25 0 0.185 0.180 0.188 0.170 0.185 946,800 168,342 0.1778 1.546 1.504 1.571 1.421 1.546 113,301 1.4858 9.47%
2001-05-24 0 0.169 0.169 0.180 0.167 0.179 800,000 135,716 0.1696 1.412 1.412 1.504 1.396 1.496 95,734 1.4176 -5.59%
2001-05-23 0 0.179 0.179 0.180 0.166 0.191 3,592,000 619,840 0.1726 1.496 1.496 1.504 1.387 1.596 429,847 1.4420 -5.79%
2001-05-22 0 0.190 0.190 - 0.176 0.180 72,000 12,752 0.1771 1.588 1.588 - 1.471 1.504 8,616 1.4800 10.47%
2001-05-21 0 0.172 0.172 0.180 0.168 0.180 176,000 30,072 0.1709 1.437 1.437 1.504 1.404 1.504 21,062 1.4278 -9.47%
2001-05-18 0 0.190 0.190 0.196 0.190 0.196 292,000 56,448 0.1933 1.588 1.588 1.638 1.588 1.638 34,943 1.6154 -7.32%
2001-05-17 0 0.205 0.193 0.205 0.193 0.205 204,000 39,940 0.1958 1.713 1.613 1.713 1.613 1.713 24,412 1.6361 0.00%
2001-05-16 0 0.205 - 0.205 - - 0 0 - 1.713 - 1.713 - - 0 - -2.38%
2001-05-15 0 0.210 - 0.210 - - 0 0 - 1.755 - 1.755 - - 0 - 0.00%
2001-05-14 0 0.210 - 0.210 0.205 0.210 16,000 3,320 0.2075 1.755 - 1.755 1.713 1.755 1,915 1.7340 -1.87%
2001-05-11 0 0.214 - 0.215 0.200 0.215 36,000 7,504 0.2084 1.788 - 1.797 1.671 1.797 4,308 1.7419 0.00%
2001-05-10 0 0.214 - 0.214 0.210 0.215 44,000 9,280 0.2109 1.788 - 1.788 1.755 1.797 5,265 1.7625 -0.47%
2001-05-09 0 0.215 - 0.216 0.192 0.215 164,000 32,264 0.1967 1.797 - 1.805 1.604 1.797 19,626 1.6440 7.50%
2001-05-08 0 0.200 0.200 0.228 0.200 0.200 76,000 15,120 0.1989 1.671 1.671 1.905 1.671 1.671 9,095 1.6625 -9.09%
2001-05-07 0 0.220 - 0.220 - - 0 0 - 1.838 - 1.838 - - 0 - 0.00%
2001-05-04 0 0.220 - 0.220 - - 0 0 - 1.838 - 1.838 - - 0 - 0.00%
2001-05-03 0 0.220 - 0.220 - - 0 0 - 1.838 - 1.838 - - 0 - -0.90%
2001-05-02 0 0.222 - 0.222 0.224 0.224 8,000 1,792 0.2240 1.855 - 1.855 1.872 1.872 957 1.8718 2.30%
2001-04-27 0 0.217 0.221 - 0.215 0.217 72,000 15,376 0.2136 1.813 1.847 - 1.797 1.813 8,616 1.7846 -1.36%
2001-04-26 0 0.220 - 0.220 0.220 0.220 8,000 1,760 0.2200 1.838 - 1.838 1.838 1.838 957 1.8384 0.92%
2001-04-25 0 0.218 - 0.218 - - 0 0 - 1.822 - 1.822 - - 0 - 0.00%
2001-04-24 0 0.218 - 0.220 0.213 0.218 16,000 3,448 0.2155 1.822 - 1.838 1.780 1.822 1,915 1.8008 4.81%
2001-04-23 0 0.208 - - - - 0 0 - 1.738 - - - - 0 - 0.00%
2001-04-20 0 0.208 0.208 - 0.192 0.208 88,000 17,408 0.1978 1.738 1.738 - 1.604 1.738 10,531 1.6531 -0.95%
2001-04-19 0 0.210 - 0.210 - - 0 0 - 1.755 - 1.755 - - 0 - -2.33%
2001-04-18 0 0.215 - 0.215 - - 0 0 - 1.797 - 1.797 - - 0 - 0.00%
2001-04-17 0 0.215 - 0.215 - - 0 0 - 1.797 - 1.797 - - 0 - 0.00%
2001-04-12 0 0.215 - 0.215 - - 0 0 - 1.797 - 1.797 - - 0 - -0.46%
2001-04-11 0 0.216 - 0.216 - - 0 0 - 1.805 - 1.805 - - 0 - -0.92%
2001-04-10 0 0.218 - 0.218 - - 0 0 - 1.822 - 1.822 - - 0 - 0.00%
2001-04-09 0 0.218 - 0.218 0.210 0.218 48,000 10,144 0.2113 1.822 - 1.822 1.755 1.822 5,744 1.7660 3.81%
2001-04-06 0 0.210 - 0.210 0.210 0.210 16,000 3,360 0.2100 1.755 - 1.755 1.755 1.755 1,915 1.7549 0.00%
2001-04-04 0 0.210 - 0.210 - - 0 0 - 1.755 - 1.755 - - 0 - -4.55%
2001-04-03 0 0.220 0.220 - 0.200 0.200 8,000 1,600 0.2000 1.838 1.838 - 1.671 1.671 957 1.6713 10.00%
2001-04-02 0 0.200 0.192 0.220 0.200 0.200 40,000 8,000 0.2000 1.671 1.604 1.838 1.671 1.671 4,787 1.6713 -13.04%
2001-03-30 0 0.230 0.230 - 0.207 0.220 128,000 27,120 0.2119 1.922 1.922 - 1.730 1.838 15,317 1.7705 13.30%
2001-03-29 0 0.203 0.199 0.203 0.195 0.203 160,000 31,584 0.1974 1.696 1.663 1.696 1.630 1.696 19,147 1.6496 4.10%
2001-03-28 0 0.195 0.191 0.204 0.191 0.204 396,000 77,184 0.1949 1.630 1.596 1.705 1.596 1.705 47,388 1.6288 -2.50%
2001-03-27 0 0.200 - 0.200 - - 0 0 - 1.671 - 1.671 - - 0 - -8.26%
2001-03-26 0 0.218 - 0.218 0.202 0.218 24,000 5,040 0.2100 1.822 - 1.822 1.688 1.822 2,872 1.7549 12.37%
2001-03-23 0 0.194 0.191 - 0.190 0.194 1,184,000 228,512 0.1930 1.621 1.596 - 1.588 1.621 141,687 1.6128 -6.73%
2001-03-22 0 0.208 - 0.210 - - 0 0 - 1.738 - 1.755 - - 0 - 0.00%
2001-03-21 0 0.208 0.208 0.209 0.190 0.208 352,000 70,544 0.2004 1.738 1.738 1.747 1.588 1.738 42,123 1.6747 7.77%
2001-03-20 0 0.193 0.193 0.200 0.193 0.193 80,000 15,440 0.1930 1.613 1.613 1.671 1.613 1.613 9,573 1.6128 -7.66%
2001-03-19 0 0.209 - - - - 0 0 - 1.747 - - - - 0 - 0.00%
2001-03-16 0 0.209 - 0.216 - - 0 0 - 1.747 - 1.805 - - 0 - 0.00%
2001-03-15 0 0.209 0.209 - 0.209 0.209 72,000 15,048 0.2090 1.747 1.747 - 1.747 1.747 8,616 1.7465 0.48%
2001-03-14 0 0.208 - 0.208 0.210 0.218 16,000 3,424 0.2140 1.738 - 1.738 1.755 1.822 1,915 1.7883 -0.48%
2001-03-13 0 0.209 0.208 0.209 0.190 0.217 849,094 170,885 0.2013 1.747 1.738 1.747 1.588 1.813 101,609 1.6818 -5.43%
2001-03-12 0 0.221 - 0.221 0.222 0.222 624,000 140,328 0.2249 1.847 - 1.847 1.855 1.855 74,673 1.8792 -1.78%
2001-03-09 0 0.225 - 0.225 - - 0 0 - 1.880 - 1.880 - - 0 - -0.88%
2001-03-08 0 0.227 - 0.227 - - 0 0 - 1.897 - 1.897 - - 0 - -0.87%
2001-03-07 0 0.229 - 0.229 0.229 0.229 8,000 1,832 0.2290 1.914 - 1.914 1.914 1.914 957 1.9136 1.33%
2001-03-06 0 0.226 - 0.226 - - 0 0 - 1.889 - 1.889 - - 0 - -0.88%
2001-03-05 0 0.228 0.228 0.230 0.220 0.226 136,000 30,456 0.2239 1.905 1.905 1.922 1.838 1.889 16,275 1.8714 -0.87%
2001-03-02 0 0.230 - 0.230 0.230 0.230 8,000 1,840 0.2300 1.922 - 1.922 1.922 1.922 957 1.9220 1.77%
2001-03-01 0 0.226 - 0.228 - - 0 0 - 1.889 - 1.905 - - 0 - 0.00%
2001-02-28 0 0.226 - 0.230 - - 0 0 - 1.889 - 1.922 - - 0 - 0.00%
2001-02-27 0 0.226 - 0.230 - - 0 0 - 1.889 - 1.922 - - 0 - 0.00%
2001-02-26 0 0.226 - 0.230 - - 0 0 - 1.889 - 1.922 - - 0 - 0.00%
2001-02-23 0 0.226 - 0.226 - - 0 0 - 1.889 - 1.889 - - 0 - -0.88%
2001-02-22 0 0.228 - 0.228 - - 4,000 840 0.2100 1.905 - 1.905 - - 479 1.7549 -1.72%
2001-02-21 0 0.232 - 0.232 - - 0 0 - 1.939 - 1.939 - - 0 - 0.00%
2001-02-20 0 0.232 - 0.232 - - 0 0 - 1.939 - 1.939 - - 0 - -2.52%
2001-02-19 0 0.238 - 0.238 0.238 0.238 8,000 1,904 0.2380 1.989 - 1.989 1.989 1.989 957 1.9888 0.85%
2001-02-16 0 0.236 - 0.237 - - 0 0 - 1.972 - 1.980 - - 0 - 0.00%
2001-02-15 0 0.236 - 0.238 - - 0 0 - 1.972 - 1.989 - - 0 - 0.00%
2001-02-14 0 0.236 - 0.236 - - 0 0 - 1.972 - 1.972 - - 0 - -0.84%
2001-02-13 0 0.238 - 0.240 - - 0 0 - 1.989 - 2.006 - - 0 - 0.00%
2001-02-12 0 0.238 - 0.238 0.222 0.245 132,000 30,528 0.2313 1.989 - 1.989 1.855 2.047 15,796 1.9326 7.21%
2001-02-09 0 0.222 - 0.226 - - 0 0 - 1.855 - 1.889 - - 0 - 0.00%
2001-02-08 0 0.222 - 0.222 - - 0 0 - 1.855 - 1.855 - - 0 - 0.00%
2001-02-07 0 0.222 - 0.222 0.223 0.226 32,000 7,160 0.2238 1.855 - 1.855 1.863 1.889 3,829 1.8698 -0.45%
2001-02-06 0 0.223 0.209 0.225 0.223 0.223 36,000 7,744 0.2151 1.863 1.747 1.880 1.863 1.863 4,308 1.7976 2.76%
2001-02-05 0 0.217 0.220 - 0.209 0.209 84,000 17,520 0.2086 1.813 1.838 - 1.747 1.747 10,052 1.7429 0.00%
2001-02-02 0 0.217 - 0.217 - - 0 0 - 1.813 - 1.813 - - 0 - 0.00%
2001-02-01 0 0.217 0.217 - 0.206 0.210 216,000 44,944 0.2081 1.813 1.813 - 1.721 1.755 25,848 1.7388 5.34%
2001-01-31 0 0.206 0.206 0.210 0.206 0.206 9,600 1,952 0.2033 1.721 1.721 1.755 1.721 1.721 1,149 1.6991 -4.19%
2001-01-30 0 0.215 - 0.215 - - 0 0 - 1.797 - 1.797 - - 0 - 0.00%
2001-01-29 0 0.215 - 0.216 - - 0 0 - 1.797 - 1.805 - - 0 - 0.00%
2001-01-23 0 0.215 - 0.216 0.212 0.215 296,000 63,352 0.2140 1.797 - 1.805 1.772 1.797 35,422 1.7885 -0.46%
2001-01-22 0 0.216 - 0.216 - - 2,076 374 0.1802 1.805 - 1.805 - - 248 1.5055 0.00%
2001-01-19 0 0.216 - 0.220 - - 0 0 - 1.805 - 1.838 - - 0 - 0.00%
2001-01-18 0 0.216 - 0.224 - - 0 0 - 1.805 - 1.872 - - 0 - 0.00%
2001-01-17 0 0.216 - 0.218 - - 0 0 - 1.805 - 1.822 - - 0 - 0.00%
2001-01-16 0 0.216 - 0.218 0.206 0.216 600,000 123,904 0.2065 1.805 - 1.822 1.721 1.805 71,801 1.7257 2.86%
2001-01-15 0 0.210 - 0.210 - - 0 0 - 1.755 - 1.755 - - 0 - -1.87%
2001-01-12 0 0.214 - 0.215 - - 0 0 - 1.788 - 1.797 - - 0 - 0.00%
2001-01-11 0 0.214 - 0.216 - - 2,457 467 0.1901 1.788 - 1.805 - - 294 1.5883 0.00%
2001-01-10 0 0.214 - 0.217 - - 0 0 - 1.788 - 1.813 - - 0 - 0.00%
2001-01-09 0 0.214 - 0.218 - - 0 0 - 1.788 - 1.822 - - 0 - 0.00%
2001-01-08 0 0.214 0.214 0.215 0.210 0.210 24,000 5,040 0.2100 1.788 1.788 1.797 1.755 1.755 2,872 1.7549 -1.83%
2001-01-05 0 0.218 - 0.218 - - 0 0 - 1.822 - 1.822 - - 0 - -1.36%
2001-01-04 0 0.221 - 0.221 0.217 0.221 16,000 3,504 0.2190 1.847 - 1.847 1.813 1.847 1,915 1.8301 3.76%
2001-01-03 0 0.213 - 0.218 - - 0 0 - 1.780 - 1.822 - - 0 - 0.00%
2001-01-02 0 0.213 - - - - 496,000 105,648 0.2130 1.780 - - - - 59,355 1.7799 0.00%
2000-12-29 0 0.213 - 0.216 - - 0 0 - 1.780 - 1.805 - - 0 - 0.00%
2000-12-28 0 0.213 - 0.217 - - 0 0 - 1.780 - 1.813 - - 0 - 0.00%
2000-12-27 0 0.213 - 0.217 - - 0 0 - 1.780 - 1.813 - - 0 - 0.00%
2000-12-22 0 0.213 0.202 0.213 0.213 0.214 16,000 3,416 0.2135 1.780 1.688 1.780 1.780 1.788 1,915 1.7841 1.91%
2000-12-21 0 0.209 - 0.216 0.209 0.213 80,000 17,008 0.2126 1.747 - 1.805 1.747 1.780 9,573 1.7766 -0.48%
2000-12-20 0 0.210 0.210 0.216 0.210 0.210 24,000 5,040 0.2100 1.755 1.755 1.805 1.755 1.755 2,872 1.7549 -1.41%
2000-12-19 0 0.213 0.206 0.213 - - 0 0 - 1.780 1.721 1.780 - - 0 - -0.47%
2000-12-18 0 0.214 0.214 0.218 0.210 0.214 228,000 48,672 0.2135 1.788 1.788 1.822 1.755 1.788 27,284 1.7839 3.88%
2000-12-15 0 0.206 0.206 0.216 0.205 0.206 504,000 103,784 0.2059 1.721 1.721 1.805 1.713 1.721 60,313 1.7208 -3.29%
2000-12-14 0 0.213 0.213 0.223 0.213 0.217 48,000 10,384 0.2163 1.780 1.780 1.863 1.780 1.813 5,744 1.8078 -3.62%
2000-12-13 0 0.221 0.216 0.221 0.221 0.221 32,000 7,072 0.2210 1.847 1.805 1.847 1.847 1.847 3,829 1.8468 2.31%
2000-12-12 0 0.216 0.216 0.225 0.216 0.222 284,000 62,304 0.2194 1.805 1.805 1.880 1.805 1.855 33,986 1.8332 0.93%
2000-12-11 0 0.214 0.214 0.221 0.214 0.222 224,000 48,912 0.2184 1.788 1.788 1.847 1.788 1.855 26,806 1.8247 -4.89%
2000-12-08 0 0.225 0.214 0.225 0.210 0.238 2,404,000 516,684 0.2149 1.880 1.788 1.880 1.755 1.989 287,681 1.7960 -4.26%
2000-12-07 0 0.235 - 0.235 - - 3,200 720 0.2250 1.964 - 1.964 - - 383 1.8802 -2.08%
2000-12-06 0 0.240 - 0.240 - - 0 0 - 2.006 - 2.006 - - 0 - -1.23%
2000-12-05 0 0.243 - 0.243 - - 0 0 - 2.031 - 2.031 - - 0 - 0.00%
2000-12-04 0 0.243 - 0.246 - - 0 0 - 2.031 - 2.056 - - 0 - 0.00%
2000-12-01 0 0.243 0.242 0.243 0.235 0.243 88,000 20,808 0.2365 2.031 2.022 2.031 1.964 2.031 10,531 1.9759 -0.41%
2000-11-30 0 0.244 - 0.244 - - 0 0 - 2.039 - 2.039 - - 0 - -1.21%
2000-11-29 0 0.247 - 0.248 - - 0 0 - 2.064 - 2.072 - - 0 - 0.00%
2000-11-28 0 0.247 - 0.248 - - 0 0 - 2.064 - 2.072 - - 0 - 0.00%
2000-11-27 0 0.247 - 0.247 0.250 0.250 24,000 6,000 0.2500 2.064 - 2.064 2.089 2.089 2,872 2.0891 -0.40%
2000-11-24 0 0.248 0.248 0.249 0.242 0.248 176,000 43,328 0.2462 2.072 2.072 2.081 2.022 2.072 21,062 2.0572 5.08%
2000-11-23 0 0.236 0.236 - 0.210 0.232 112,000 25,456 0.2273 1.972 1.972 - 1.755 1.939 13,403 1.8993 11.32%
2000-11-22 0 0.212 - 0.233 0.212 0.230 888,800 197,452 0.2222 1.772 - 1.947 1.772 1.922 106,361 1.8564 -6.19%
2000-11-21 0 0.226 0.222 0.226 0.226 0.226 30,000 6,684 0.2228 1.889 1.855 1.889 1.889 1.889 3,590 1.8618 -0.88%
2000-11-20 0 0.228 - 0.232 0.228 0.228 10,400 2,328 0.2238 1.905 - 1.939 1.905 1.905 1,245 1.8706 -2.98%
2000-11-17 0 0.235 - 0.235 - - 0 0 - 1.964 - 1.964 - - 0 - -0.84%
2000-11-16 0 0.237 - 0.240 - - 0 0 - 1.980 - 2.006 - - 0 - 0.00%
2000-11-15 0 0.237 - - 0.231 0.241 3,841,600 897,568 0.2336 1.980 - - 1.930 2.014 459,716 1.9524 -2.07%
2000-11-14 0 0.242 0.242 0.250 0.242 0.242 178,000 43,016 0.2417 2.022 2.022 2.089 2.022 2.022 21,301 2.0194 -2.42%
2000-11-13 0 0.248 - 0.250 - - 0 0 - 2.072 - 2.089 - - 0 - 0.00%
2000-11-10 0 0.248 - 0.250 - - 0 0 - 2.072 - 2.089 - - 0 - 0.00%
2000-11-09 0 0.248 0.248 0.250 0.248 0.250 120,000 29,920 0.2493 2.072 2.072 2.089 2.072 2.089 14,360 2.0835 -0.80%
2000-11-08 0 0.250 0.248 0.250 0.248 0.250 4,702,000 1,174,936 0.2499 2.089 2.072 2.089 2.072 2.089 562,678 2.0881 0.00%
2000-11-07 0 0.250 0.250 0.255 0.250 0.255 309,600 78,248 0.2527 2.089 2.089 2.131 2.089 2.131 37,049 2.1120 -1.96%
2000-11-06 0 0.255 0.250 0.260 0.255 0.260 263,200 67,416 0.2561 2.131 2.089 2.173 2.131 2.173 31,497 2.1404 0.00%
2000-11-03 0 0.255 0.250 0.260 0.250 0.255 820,000 205,760 0.2509 2.131 2.089 2.173 2.089 2.131 98,128 2.0969 2.00%
2000-11-02 0 0.250 0.249 0.250 0.250 0.255 700,000 176,120 0.2516 2.089 2.081 2.089 2.089 2.131 83,767 2.1025 -3.85%
2000-11-01 0 0.260 0.255 0.260 0.255 0.265 1,288,000 333,760 0.2591 2.173 2.131 2.173 2.131 2.214 154,132 2.1654 -1.89%
2000-10-31 0 0.265 0.255 0.265 0.255 0.270 1,644,800 431,872 0.2626 2.214 2.131 2.214 2.131 2.256 196,830 2.1941 0.00%
2000-10-30 0 0.265 0.250 0.265 0.250 0.275 1,088,000 286,520 0.2633 2.214 2.089 2.214 2.089 2.298 130,199 2.2006 -4.06%
2000-10-27 0 0.280 0.285 0.300 0.250 0.280 1,464,000 376,800 0.2574 2.308 2.349 2.473 2.061 2.308 177,604 2.1216 12.00%
2000-10-26 0 0.250 0.246 0.255 0.249 0.250 672,000 167,632 0.2495 2.061 2.028 2.102 2.053 2.061 81,523 2.0563 -5.66%
2000-10-25 0 0.265 0.260 0.265 0.260 0.285 1,409,238 379,321 0.2692 2.184 2.143 2.184 2.143 2.349 170,961 2.2188 -8.62%
2000-10-24 0 0.290 0.285 0.290 0.265 0.295 88,402,871 25,336,558 0.2866 2.390 2.349 2.390 2.184 2.432 10,724,523 2.3625 0.00%
2000-10-23 0 0.290 0.285 0.290 0.250 0.295 204,243,794 57,205,867 0.2801 2.390 2.349 2.390 2.061 2.432 24,777,672 2.3088 9.43%
2000-10-20 0 0.265 0.265 0.270 0.239 0.270 3,917,600 970,312 0.2477 2.184 2.184 2.226 1.970 2.226 475,261 2.0416 10.88%
2000-10-19 0 0.239 0.240 - 0.230 0.239 1,852,800 433,762 0.2341 1.970 1.978 - 1.896 1.970 224,771 1.9298 1.70%
2000-10-18 0 0.235 0.234 0.235 0.234 0.235 1,129,600 265,192 0.2348 1.937 1.929 1.937 1.929 1.937 137,037 1.9352 -1.26%
2000-10-17 0 0.238 0.237 0.239 0.236 0.239 2,784,000 660,584 0.2373 1.962 1.954 1.970 1.945 1.970 337,739 1.9559 -0.83%
2000-10-16 0 0.240 0.240 - 0.232 0.243 9,952,000 2,336,368 0.2348 1.978 1.978 - 1.912 2.003 1,207,319 1.9352 5.26%
2000-10-13 0 0.228 0.234 0.235 0.228 0.230 5,454,363 1,254,136 0.2299 1.879 1.929 1.937 1.879 1.896 661,692 1.8953 -4.60%
2000-10-12 0 0.239 0.238 0.239 0.224 0.239 208,000 48,208 0.2318 1.970 1.962 1.970 1.846 1.970 25,233 1.9105 8.64%
2000-10-11 0 0.220 - 0.220 - - 0 0 - 1.813 - 1.813 - - 0 - -9.47%
2000-10-10 0 0.243 - 0.243 - - 0 0 - 2.003 - 2.003 - - 0 - -2.02%
2000-10-09 0 0.248 - 0.248 - - 0 0 - 2.044 - 2.044 - - 0 - -0.80%
2000-10-05 0 0.250 - 0.250 0.249 0.250 104,000 25,912 0.2492 2.061 - 2.061 2.053 2.061 12,617 2.0538 0.00%
2000-10-04 0 0.250 - 0.250 0.240 0.250 100,000 24,280 0.2428 2.061 - 2.061 1.978 2.061 12,131 2.0014 0.00%
2000-10-03 0 0.250 - 0.250 0.250 0.250 76,000 18,920 0.2489 2.061 - 2.061 2.061 2.061 9,220 2.0521 0.00%
2000-09-29 0 0.250 0.249 0.250 0.246 0.250 1,263,200 313,196 0.2479 2.061 2.053 2.061 2.028 2.061 153,244 2.0438 0.00%
2000-09-28 0 0.250 0.250 0.255 0.240 0.255 2,439,200 591,568 0.2425 2.061 2.061 2.102 1.978 2.102 295,910 1.9992 2.04%
2000-09-27 0 0.245 0.239 0.245 0.236 0.245 2,210,000 530,024 0.2398 2.020 1.970 2.020 1.945 2.020 268,104 1.9769 3.81%
2000-09-26 0 0.236 - 0.236 - - 0 0 - 1.945 - 1.945 - - 0 - 0.00%
2000-09-25 0 0.236 - 0.236 - - 0 0 - 1.945 - 1.945 - - 0 - 0.00%
2000-09-22 0 0.236 - 0.236 - - 0 0 - 1.945 - 1.945 - - 0 - -0.42%
2000-09-21 0 0.237 - 0.237 - - 0 0 - 1.954 - 1.954 - - 0 - -0.42%
2000-09-20 0 0.238 - 0.238 - - 5,384,000 1,292,160 0.2400 1.962 - 1.962 - - 653,156 1.9783 -0.83%
2000-09-19 0 0.240 0.239 0.240 0.230 0.240 428,000 98,664 0.2305 1.978 1.970 1.978 1.896 1.978 51,922 1.9002 -0.41%
2000-09-18 0 0.241 - 0.242 - - 4,000 920 0.2300 1.987 - 1.995 - - 485 1.8959 0.00%
2000-09-15 0 0.241 0.238 0.243 0.238 0.244 1,484,000 356,080 0.2399 1.987 1.962 2.003 1.962 2.011 180,030 1.9779 -0.82%
2000-09-14 0 0.243 0.240 0.243 0.240 0.243 206,000 49,428 0.2399 2.003 1.978 2.003 1.978 2.003 24,991 1.9779 -0.41%
2000-09-12 0 0.244 0.243 0.244 0.241 0.244 3,367,200 818,152 0.2430 2.011 2.003 2.011 1.987 2.011 408,489 2.0029 0.00%
2000-09-11 0 0.244 0.243 0.247 0.243 0.244 436,800 106,488 0.2438 2.011 2.003 2.036 2.003 2.011 52,990 2.0096 -2.40%
2000-09-08 0 0.250 0.249 0.250 0.247 0.250 1,416,000 350,944 0.2478 2.061 2.053 2.061 2.036 2.061 171,781 2.0430 -1.96%
2000-09-07 0 0.255 0.250 0.255 0.243 0.255 9,991,200 2,464,712 0.2467 2.102 2.061 2.102 2.003 2.102 1,212,074 2.0335 2.41%
2000-09-06 0 0.249 0.248 0.249 0.244 0.255 49,551,431 12,287,523 0.2480 2.053 2.044 2.053 2.011 2.102 6,011,292 2.0441 1.22%
2000-09-05 0 0.246 0.245 0.247 0.244 0.247 23,666,998 5,798,754 0.2450 2.028 2.020 2.036 2.011 2.036 2,871,143 2.0197 -1.20%
2000-09-04 0 0.249 0.249 0.250 0.238 0.250 5,704,000 1,387,168 0.2432 2.053 2.053 2.061 1.962 2.061 691,976 2.0046 4.62%
2000-09-01 0 0.238 0.236 0.240 0.215 0.238 1,168,000 257,992 0.2209 1.962 1.945 1.978 1.772 1.962 141,695 1.8208 10.70%
2000-08-31 0 0.215 0.213 0.216 - - 4,000 800 0.2000 1.772 1.756 1.781 - - 485 1.6486 0.00%
2000-08-30 0 0.215 0.210 0.217 0.215 0.215 176,000 37,840 0.2150 1.772 1.731 1.789 1.772 1.772 21,351 1.7723 0.00%
2000-08-29 0 0.215 0.206 0.216 0.210 0.215 52,000 10,920 0.2100 1.772 1.698 1.781 1.731 1.772 6,308 1.7310 0.47%
2000-08-28 0 0.214 0.206 0.214 - - 0 0 - 1.764 1.698 1.764 - - 0 - 0.00%
2000-08-25 0 0.214 0.207 0.214 0.210 0.218 249,455 53,476 0.2144 1.764 1.706 1.764 1.731 1.797 30,262 1.7671 -3.60%
2000-08-24 0 0.222 0.217 0.222 0.216 0.222 126,400 27,552 0.2180 1.830 1.789 1.830 1.781 1.830 15,334 1.7968 -0.89%
2000-08-23 0 0.224 - 0.225 0.223 0.224 72,000 16,104 0.2237 1.846 - 1.855 1.838 1.846 8,735 1.8437 -1.75%
2000-08-22 0 0.228 0.220 0.228 0.212 0.228 484,000 105,736 0.2185 1.879 1.813 1.879 1.748 1.879 58,716 1.8008 -0.87%
2000-08-21 0 0.230 0.227 0.231 0.228 0.231 750,000 172,536 0.2300 1.896 1.871 1.904 1.879 1.904 90,986 1.8963 0.00%
2000-08-18 0 0.230 0.230 0.233 0.230 0.233 976,000 225,088 0.2306 1.896 1.896 1.921 1.896 1.921 118,403 1.9010 -0.43%
2000-08-17 0 0.231 - 0.231 - - 0 0 - 1.904 - 1.904 - - 0 - -2.12%
2000-08-16 0 0.236 - 0.240 - - 0 0 - 1.945 - 1.978 - - 0 - 0.00%
2000-08-15 0 0.236 - 0.236 - - 0 0 - 1.945 - 1.945 - - 0 - 0.00%
2000-08-14 0 0.236 0.236 0.238 0.229 0.233 2,474,847 588,198 0.2377 1.945 1.945 1.962 1.888 1.921 300,234 1.9591 -1.26%
2000-08-11 0 0.239 - 0.240 0.239 0.240 32,000 7,656 0.2393 1.970 - 1.978 1.970 1.978 3,882 1.9722 0.84%
2000-08-10 0 0.237 0.236 0.238 0.230 0.237 2,524,000 597,048 0.2365 1.954 1.945 1.962 1.896 1.954 306,197 1.9499 0.85%
2000-08-09 0 0.235 0.231 0.239 0.235 0.240 4,290,800 1,017,972 0.2372 1.937 1.904 1.970 1.937 1.978 520,535 1.9556 -2.08%
2000-08-08 0 0.240 0.237 0.240 0.236 0.240 2,390,000 568,568 0.2379 1.978 1.954 1.978 1.945 1.978 289,941 1.9610 -2.04%
2000-08-07 0 0.245 - 0.245 - - 4,000 880 0.2200 2.020 - 2.020 - - 485 1.8135 -0.81%
2000-08-04 0 0.247 0.238 0.247 0.238 0.247 128,000 30,584 0.2389 2.036 1.962 2.036 1.962 2.036 15,528 1.9696 1.23%
2000-08-03 0 0.244 0.240 0.245 0.240 0.244 1,048,325 253,123 0.2415 2.011 1.978 2.020 1.978 2.011 127,177 1.9903 1.24%
2000-08-02 0 0.241 0.240 0.245 0.239 0.249 828,000 199,672 0.2411 1.987 1.978 2.020 1.970 2.053 100,448 1.9878 0.42%
2000-08-01 0 0.240 0.237 0.240 0.238 0.240 424,000 100,920 0.2380 1.978 1.954 1.978 1.962 1.978 51,437 1.9620 0.00%
2000-07-31 0 0.240 0.236 0.241 0.236 0.241 216,000 51,544 0.2386 1.978 1.945 1.987 1.945 1.987 26,204 1.9670 -0.41%
2000-07-28 0 0.241 0.238 0.241 0.238 0.246 3,404,000 822,360 0.2416 1.987 1.962 1.987 1.962 2.028 412,954 1.9914 -0.41%
2000-07-27 0 0.242 0.240 0.242 0.238 0.243 176,000 42,224 0.2399 1.995 1.978 1.995 1.962 2.003 21,351 1.9776 0.00%
2000-07-26 0 0.242 0.242 0.243 0.242 0.244 524,000 127,336 0.2430 1.995 1.995 2.003 1.995 2.011 63,569 2.0031 -0.82%
2000-07-25 0 0.244 0.239 0.244 0.239 0.244 1,120,000 269,312 0.2405 2.011 1.970 2.011 1.970 2.011 135,872 1.9821 0.83%
2000-07-24 0 0.242 0.242 0.243 0.242 0.244 600,000 145,968 0.2433 1.995 1.995 2.003 1.995 2.011 72,789 2.0054 -1.22%
2000-07-21 0 0.245 0.244 0.245 0.244 0.247 1,156,000 283,856 0.2456 2.020 2.011 2.020 2.011 2.036 140,239 2.0241 0.41%
2000-07-20 0 0.244 0.242 0.245 0.243 0.244 440,000 107,048 0.2433 2.011 1.995 2.020 2.003 2.011 53,378 2.0055 -0.41%
2000-07-19 0 0.245 0.244 0.245 0.244 0.245 692,000 168,908 0.2441 2.020 2.011 2.020 2.011 2.020 83,949 2.0120 0.41%
2000-07-18 0 0.244 0.244 0.246 0.244 0.249 2,072,000 508,568 0.2454 2.011 2.011 2.028 2.011 2.053 251,363 2.0232 -1.21%
2000-07-17 0 0.247 0.247 0.249 0.245 0.249 1,922,000 473,482 0.2463 2.036 2.036 2.053 2.020 2.053 233,166 2.0307 0.41%
2000-07-14 0 0.246 0.244 0.247 0.244 0.250 2,489,200 613,836 0.2466 2.028 2.011 2.036 2.011 2.061 301,975 2.0327 1.23%
2000-07-13 0 0.243 0.241 0.243 0.240 0.243 1,756,000 424,572 0.2418 2.003 1.987 2.003 1.978 2.003 213,028 1.9930 -1.22%
2000-07-12 0 0.246 0.244 0.246 0.237 0.246 1,212,000 291,104 0.2402 2.028 2.011 2.028 1.954 2.028 147,033 1.9799 3.80%
2000-07-11 0 0.237 0.237 0.239 0.237 0.239 1,220,000 290,848 0.2384 1.954 1.954 1.970 1.954 1.970 148,003 1.9651 0.00%
2000-07-10 0 0.237 0.237 0.240 0.237 0.238 900,000 213,984 0.2378 1.954 1.954 1.978 1.954 1.962 109,183 1.9599 -0.42%
2000-07-07 0 0.238 0.236 0.239 0.236 0.238 3,376,000 800,272 0.2370 1.962 1.945 1.970 1.945 1.962 409,557 1.9540 0.85%
2000-07-06 0 0.236 0.234 0.236 0.234 0.239 1,640,000 387,928 0.2365 1.945 1.929 1.945 1.929 1.970 198,955 1.9498 -1.26%
2000-07-05 0 0.239 0.237 0.240 0.235 0.241 13,068,000 3,102,504 0.2374 1.970 1.954 1.978 1.937 1.987 1,585,334 1.9570 1.70%
2000-07-04 0 0.235 0.234 0.237 0.235 0.240 1,936,000 458,936 0.2371 1.937 1.929 1.954 1.937 1.978 234,864 1.9540 -2.89%
2000-07-03 0 0.242 0.239 0.244 0.237 0.243 20,776,000 4,986,640 0.2400 1.995 1.970 2.011 1.954 2.003 2,520,424 1.9785 1.68%
2000-06-30 0 0.238 0.234 0.238 0.233 0.238 51,224,800 12,033,344 0.2349 1.962 1.929 1.962 1.921 1.962 6,214,296 1.9364 0.85%
2000-06-29 0 0.236 0.234 0.236 0.234 0.242 344,392 81,486 0.2366 1.945 1.929 1.945 1.929 1.995 41,780 1.9504 -0.42%
2000-06-28 0 0.237 0.233 0.238 0.233 0.237 880,000 205,992 0.2341 1.954 1.921 1.962 1.921 1.954 106,756 1.9296 1.28%
2000-06-27 0 0.234 0.232 0.235 0.232 0.236 1,116,000 260,416 0.2333 1.929 1.912 1.937 1.912 1.945 135,387 1.9235 0.43%
2000-06-26 0 0.233 0.233 0.234 0.233 0.235 1,067,200 249,424 0.2337 1.921 1.921 1.929 1.921 1.937 129,467 1.9266 -0.85%
2000-06-23 0 0.235 0.233 0.237 0.233 0.238 1,280,000 302,400 0.2363 1.937 1.921 1.954 1.921 1.962 155,282 1.9474 -1.26%
2000-06-22 0 0.238 0.238 0.239 0.233 0.240 2,684,000 631,616 0.2353 1.962 1.962 1.970 1.921 1.978 325,607 1.9398 -0.83%
2000-06-21 0 0.250 0.248 0.250 0.250 0.250 452,000 112,920 0.2498 1.978 1.963 1.978 1.978 1.978 57,119 1.9769 0.00%
2000-06-20 0 0.250 0.247 0.250 0.246 0.250 2,302,400 570,352 0.2477 1.978 1.955 1.978 1.947 1.978 290,952 1.9603 0.00%
2000-06-19 0 0.250 0.249 0.250 0.249 0.255 1,476,000 371,064 0.2514 1.978 1.970 1.978 1.970 2.018 186,521 1.9894 -1.96%
2000-06-16 0 0.255 0.249 0.255 0.249 0.255 3,142,400 785,180 0.2499 2.018 1.970 2.018 1.970 2.018 397,102 1.9773 0.00%
2000-06-15 0 0.255 0.249 0.255 0.249 0.255 2,768,000 695,840 0.2514 2.018 1.970 2.018 1.970 2.018 349,789 1.9893 2.00%
2000-06-14 0 0.250 0.246 0.255 0.246 0.250 2,916,000 722,872 0.2479 1.978 1.947 2.018 1.947 1.978 368,492 1.9617 1.63%
2000-06-13 0 0.246 0.246 0.247 0.246 0.248 600,000 148,320 0.2472 1.947 1.947 1.955 1.947 1.963 75,821 1.9562 -1.60%
2000-06-12 0 0.250 0.248 0.250 0.248 0.250 570,000 141,488 0.2482 1.978 1.963 1.978 1.963 1.978 72,030 1.9643 0.00%
2000-06-09 0 0.250 0.249 0.250 0.250 0.260 610,000 152,480 0.2500 1.978 1.970 1.978 1.978 2.057 77,085 1.9781 -3.85%
2000-06-08 0 0.260 0.250 0.260 0.245 0.270 4,892,000 1,237,296 0.2529 2.057 1.978 2.057 1.939 2.137 618,197 2.0015 5.26%
2000-06-07 0 0.247 0.246 0.247 0.246 0.247 1,640,800 404,512 0.2465 1.955 1.947 1.955 1.947 1.955 207,346 1.9509 0.00%
2000-06-05 0 0.247 0.246 0.247 0.245 0.248 908,972 223,462 0.2458 1.955 1.947 1.955 1.939 1.963 114,866 1.9454 0.41%
2000-06-02 0 0.246 0.245 0.247 0.243 0.246 1,974,084 482,146 0.2442 1.947 1.939 1.955 1.923 1.947 249,463 1.9327 0.41%
2000-06-01 0 0.245 0.244 0.245 0.243 0.245 2,304,000 563,040 0.2444 1.939 1.931 1.939 1.923 1.939 291,154 1.9338 0.00%
2000-05-31 0 0.245 0.244 0.245 0.236 0.245 4,038,400 964,848 0.2389 1.939 1.931 1.939 1.868 1.939 510,328 1.8906 3.81%
2000-05-30 0 0.236 0.234 0.236 0.234 0.236 1,440,000 338,464 0.2350 1.868 1.852 1.868 1.852 1.868 181,971 1.8600 0.43%
2000-05-29 0 0.235 0.233 0.235 0.233 0.235 614,683 143,321 0.2332 1.860 1.844 1.860 1.844 1.860 77,677 1.8451 -1.26%
2000-05-26 0 0.238 0.232 0.238 0.232 0.238 68,894 15,875 0.2304 1.883 1.836 1.883 1.836 1.883 8,706 1.8234 -0.83%
2000-05-25 0 0.240 0.239 0.240 0.237 0.244 60,080,000 14,437,960 0.2403 1.899 1.891 1.899 1.875 1.931 7,592,247 1.9017 1.27%
2000-05-24 0 0.237 0.237 0.238 0.232 0.238 3,588,260 839,644 0.2340 1.875 1.875 1.883 1.836 1.883 453,445 1.8517 0.00%
2000-05-23 0 0.237 0.235 0.237 0.233 0.237 3,828,000 901,320 0.2355 1.875 1.860 1.875 1.844 1.875 483,740 1.8632 -0.42%
2000-05-22 0 0.238 0.236 - 0.226 0.240 4,564,000 1,054,888 0.2311 1.883 1.868 - 1.788 1.899 576,748 1.8290 2.15%
2000-05-19 0 0.233 0.231 0.232 0.229 0.235 4,856,000 1,129,992 0.2327 1.844 1.828 1.836 1.812 1.860 613,648 1.8414 -0.43%
2000-05-18 0 0.234 0.233 0.234 0.229 0.236 7,008,000 1,627,176 0.2322 1.852 1.844 1.852 1.812 1.868 885,594 1.8374 -0.43%
2000-05-17 0 0.235 0.235 - 0.220 0.234 3,764,000 853,984 0.2269 1.860 1.860 - 1.741 1.852 475,653 1.7954 6.82%
2000-05-16 0 0.220 0.220 0.223 0.220 0.220 96,000 21,120 0.2200 1.741 1.741 1.765 1.741 1.741 12,131 1.7409 -1.79%
2000-05-15 0 0.224 0.224 - 0.214 0.224 3,480,000 758,808 0.2180 1.773 1.773 - 1.693 1.773 439,764 1.7255 2.75%
2000-05-12 0 0.218 0.218 0.220 0.218 0.220 646,000 141,212 0.2186 1.725 1.725 1.741 1.725 1.741 81,634 1.7298 -0.46%
2000-05-10 0 0.219 0.215 0.219 0.219 0.219 120,000 26,280 0.2190 1.733 1.701 1.733 1.733 1.733 15,164 1.7330 0.46%
2000-05-09 0 0.218 0.215 0.218 0.215 0.219 1,548,000 335,344 0.2166 1.725 1.701 1.725 1.701 1.733 195,619 1.7143 -0.91%
2000-05-08 0 0.220 0.218 0.221 0.218 0.228 4,780,000 1,078,416 0.2256 1.741 1.725 1.749 1.725 1.804 604,044 1.7853 -3.08%
2000-05-05 0 0.227 0.226 0.228 0.224 0.229 7,972,000 1,804,480 0.2264 1.796 1.788 1.804 1.773 1.812 1,007,413 1.7912 0.89%
2000-05-04 0 0.225 0.223 0.225 0.220 0.227 5,972,000 1,342,536 0.2248 1.781 1.765 1.781 1.741 1.796 754,675 1.7790 2.27%
2000-05-03 0 0.220 0.220 0.223 0.214 0.223 14,352,000 3,156,328 0.2199 1.741 1.741 1.765 1.693 1.765 1,813,647 1.7403 0.92%
2000-05-02 0 0.218 0.217 0.218 0.217 0.220 1,460,000 317,888 0.2177 1.725 1.717 1.725 1.717 1.741 184,499 1.7230 0.00%
2000-04-28 0 0.218 0.217 0.218 0.216 0.219 1,792,000 389,080 0.2171 1.725 1.717 1.725 1.709 1.733 226,453 1.7181 1.40%
2000-04-27 0 0.215 0.215 0.216 0.213 0.216 2,736,000 586,404 0.2143 1.701 1.701 1.709 1.686 1.709 345,745 1.6961 0.00%
2000-04-26 0 0.215 0.214 0.215 0.213 0.217 4,112,000 881,920 0.2145 1.701 1.693 1.701 1.686 1.717 519,629 1.6972 0.47%
2000-04-25 0 0.214 0.212 0.217 0.213 0.217 2,540,000 542,892 0.2137 1.693 1.678 1.717 1.686 1.717 320,977 1.6914 0.47%
2000-04-20 0 0.213 0.212 0.214 0.213 0.219 9,800,000 2,101,104 0.2144 1.686 1.678 1.693 1.686 1.733 1,238,416 1.6966 -0.47%
2000-04-19 0 0.214 0.213 0.214 0.212 0.231 31,903,200 7,106,430 0.2227 1.693 1.686 1.693 1.678 1.828 4,031,574 1.7627 0.00%
2000-04-18 0 0.214 0.214 - 0.209 0.215 3,696,000 783,216 0.2119 1.693 1.693 - 1.654 1.701 467,060 1.6769 1.90%
2000-04-17 0 0.210 0.210 0.216 0.192 0.230 1,248,000 268,944 0.2155 1.662 1.662 1.709 1.519 1.820 157,708 1.7053 -11.02%
2000-04-14 0 0.236 0.234 0.236 0.234 0.238 6,752,000 1,592,704 0.2359 1.868 1.852 1.868 1.852 1.883 853,243 1.8666 0.00%
2000-04-13 0 0.236 0.236 0.238 0.233 0.239 6,216,000 1,462,608 0.2353 1.868 1.868 1.883 1.844 1.891 785,509 1.8620 -1.26%
2000-04-12 0 0.239 0.237 0.239 0.230 0.245 12,344,000 2,885,648 0.2338 1.891 1.875 1.891 1.820 1.939 1,559,898 1.8499 4.82%
2000-04-11 0 0.228 0.227 0.232 0.225 0.228 172,800 39,048 0.2260 1.804 1.796 1.836 1.781 1.804 21,837 1.7882 0.00%
2000-04-10 0 0.228 0.223 0.230 0.223 0.229 1,064,000 239,584 0.2252 1.804 1.765 1.820 1.765 1.812 134,457 1.7819 0.88%
2000-04-07 0 0.226 0.226 0.229 0.226 0.233 1,299,200 297,504 0.2290 1.788 1.788 1.812 1.788 1.844 164,179 1.8121 -0.88%
2000-04-06 0 0.228 0.221 0.228 0.220 0.231 1,128,000 254,240 0.2254 1.804 1.749 1.804 1.741 1.828 142,544 1.7836 -0.44%
2000-04-05 0 0.229 0.219 0.229 0.220 0.230 468,000 103,080 0.2203 1.812 1.733 1.812 1.741 1.820 59,141 1.7430 -6.53%
2000-04-03 0 0.245 0.240 0.245 0.240 0.245 104,000 25,000 0.2404 1.939 1.899 1.939 1.899 1.939 13,142 1.9022 -0.81%
2000-03-31 0 0.247 0.245 0.250 0.243 0.250 2,606,000 644,192 0.2472 1.955 1.939 1.978 1.923 1.978 329,318 1.9561 -0.80%
2000-03-30 0 0.249 0.248 0.250 0.249 0.260 1,997,600 501,312 0.2510 1.970 1.963 1.978 1.970 2.057 252,435 1.9859 0.00%
2000-03-29 0 0.249 0.249 0.250 0.249 0.260 2,398,000 604,336 0.2520 1.970 1.970 1.978 1.970 2.057 303,033 1.9943 -4.23%
2000-03-28 0 0.260 0.255 0.260 0.250 0.260 2,715,200 689,544 0.2540 2.057 2.018 2.057 1.978 2.057 343,117 2.0096 4.00%
2000-03-27 0 0.250 0.250 0.260 0.250 0.260 1,756,000 447,660 0.2549 1.978 1.978 2.057 1.978 2.057 221,904 2.0174 -3.85%
2000-03-24 0 0.260 0.255 0.260 0.255 0.270 2,792,000 728,480 0.2609 2.057 2.018 2.057 2.018 2.137 352,822 2.0647 -1.89%
2000-03-23 0 0.265 0.265 0.270 0.255 0.280 8,976,000 2,365,760 0.2636 2.097 2.097 2.137 2.018 2.216 1,134,288 2.0857 -5.36%
2000-03-22 0 0.280 0.270 0.275 0.230 0.280 20,704,000 5,417,672 0.2617 2.216 2.137 2.176 1.820 2.216 2,616,343 2.0707 20.69%
2000-03-21 0 0.232 0.225 0.232 0.225 0.232 704,000 159,536 0.2266 1.836 1.781 1.836 1.781 1.836 88,964 1.7933 -1.69%
2000-03-20 0 0.236 - 0.236 0.230 0.237 3,392,000 781,472 0.2304 1.868 - 1.868 1.820 1.875 428,644 1.8231 -2.07%
2000-03-17 0 0.241 0.234 0.241 0.230 0.245 2,840,000 664,376 0.2339 1.907 1.852 1.907 1.820 1.939 358,888 1.8512 -1.63%
2000-03-16 0 0.245 0.227 0.248 0.227 0.255 4,888,000 1,137,936 0.2328 1.939 1.796 1.963 1.796 2.018 617,691 1.8422 0.00%
2000-03-15 0 0.245 - 0.245 0.245 0.245 135,276 32,961 0.2437 1.939 - 1.939 1.939 1.939 17,095 1.9281 -2.00%
2000-03-14 0 0.250 0.249 0.250 0.242 0.255 2,052,800 501,184 0.2441 1.978 1.970 1.978 1.915 2.018 259,410 1.9320 2.88%
2000-03-13 0 0.243 0.243 0.244 0.243 0.255 3,663,795 903,406 0.2466 1.923 1.923 1.931 1.923 2.018 462,990 1.9512 -0.41%
2000-03-10 0 0.244 0.246 0.248 0.244 0.255 7,704,800 1,914,744 0.2485 1.931 1.947 1.963 1.931 2.018 973,648 1.9666 -4.31%
2000-03-09 0 0.255 0.250 0.255 0.248 0.255 8,094,000 2,037,740 0.2518 2.018 1.978 2.018 1.963 2.018 1,022,830 1.9923 0.00%
2000-03-08 0 0.255 0.255 0.260 0.247 0.260 11,356,000 2,908,152 0.2561 2.018 2.018 2.057 1.955 2.057 1,435,046 2.0265 -3.77%
2000-03-07 0 0.265 0.265 0.270 0.260 0.275 6,731,200 1,785,576 0.2653 2.097 2.097 2.137 2.057 2.176 850,615 2.0992 -3.64%
2000-03-06 0 0.275 0.270 0.275 0.255 0.290 20,604,800 5,645,600 0.2740 2.176 2.137 2.176 2.018 2.295 2,603,807 2.1682 0.00%
2000-03-03 0 0.275 0.275 0.280 0.265 0.325 101,356,800 28,609,960 0.2823 2.176 2.176 2.216 2.097 2.572 12,808,353 2.2337 -12.70%
2000-03-02 0 0.315 0.315 0.320 0.260 0.330 113,432,286 32,854,384 0.2896 2.493 2.493 2.532 2.057 2.611 14,334,320 2.2920 21.15%
2000-03-01 0 0.260 0.255 0.265 0.255 0.265 8,808,000 2,297,560 0.2608 2.057 2.018 2.097 2.018 2.097 1,113,058 2.0642 -1.89%
2000-02-29 0 0.265 0.260 0.265 0.240 0.275 9,044,000 2,347,048 0.2595 2.097 2.057 2.097 1.899 2.176 1,142,881 2.0536 9.50%
2000-02-28 0 0.242 0.243 0.244 0.206 0.244 5,368,000 1,189,832 0.2217 1.915 1.923 1.931 1.630 1.931 678,349 1.7540 5.22%
2000-02-25 0 0.230 0.230 0.236 0.230 0.255 5,570,800 1,353,752 0.2430 1.820 1.820 1.868 1.820 2.018 703,976 1.9230 -11.54%
2000-02-24 0 0.260 0.255 0.260 0.255 0.260 3,604,000 932,400 0.2587 2.057 2.018 2.057 2.018 2.057 455,434 2.0473 4.00%
2000-02-23 0 0.250 0.250 0.255 0.250 0.270 6,454,000 1,692,740 0.2623 1.978 1.978 2.018 1.978 2.137 815,585 2.0755 -1.96%
2000-02-22 0 0.255 0.255 0.260 0.249 0.285 7,084,800 1,846,552 0.2606 2.018 2.018 2.057 1.970 2.255 895,299 2.0625 -10.53%
2000-02-21 0 0.285 0.280 0.285 0.280 0.315 9,572,400 2,795,812 0.2921 2.255 2.216 2.255 2.216 2.493 1,209,654 2.3112 -6.56%
2000-02-18 0 0.305 0.305 0.310 0.300 0.320 25,398,832 7,960,341 0.3134 2.414 2.414 2.453 2.374 2.532 3,209,624 2.4801 3.39%
2000-02-17 0 0.295 0.290 0.295 0.290 0.310 30,337,120 9,131,915 0.3010 2.334 2.295 2.334 2.295 2.453 3,833,670 2.3820 1.72%
2000-02-16 0 0.290 0.290 0.295 0.270 0.300 27,979,430 8,072,732 0.2885 2.295 2.295 2.334 2.137 2.374 3,535,731 2.2832 5.45%
2000-02-15 0 0.275 0.270 0.275 0.265 0.290 13,564,400 3,733,340 0.2752 2.176 2.137 2.176 2.097 2.295 1,714,119 2.1780 -3.51%
2000-02-14 0 0.285 0.280 0.285 0.250 0.285 66,298,388 17,889,581 0.2698 2.255 2.216 2.255 1.978 2.255 8,378,058 2.1353 11.76%
2000-02-11 0 0.255 0.255 0.260 0.250 0.265 6,628,800 1,716,320 0.2589 2.018 2.018 2.057 1.978 2.097 837,675 2.0489 2.41%
2000-02-10 0 0.249 0.249 0.250 0.246 0.250 2,220,000 552,572 0.2489 1.970 1.970 1.978 1.947 1.978 280,539 1.9697 -0.40%
2000-02-09 0 0.250 0.250 0.255 0.250 0.255 3,313,969 830,873 0.2507 1.978 1.978 2.018 1.978 2.018 418,783 1.9840 0.00%
2000-02-08 0 0.250 0.250 0.255 0.250 0.255 956,800 240,984 0.2519 1.978 1.978 2.018 1.978 2.018 120,910 1.9931 0.00%
2000-02-03 0 0.250 0.250 0.255 0.249 0.255 1,328,000 332,496 0.2504 1.978 1.978 2.018 1.970 2.018 167,818 1.9813 0.00%
2000-02-02 0 0.250 0.250 0.255 0.248 0.255 3,072,000 765,536 0.2492 1.978 1.978 2.018 1.963 2.018 388,205 1.9720 0.00%
2000-02-01 0 0.250 0.249 0.250 0.248 0.250 1,080,000 269,168 0.2492 1.978 1.970 1.978 1.963 1.978 136,478 1.9722 -1.96%
2000-01-31 0 0.255 0.250 0.255 0.240 0.255 4,558,517 1,127,642 0.2474 2.018 1.978 2.018 1.899 2.018 576,055 1.9575 2.82%
2000-01-28 0 0.248 0.246 0.249 0.246 0.248 1,353,733 334,847 0.2474 1.963 1.947 1.970 1.947 1.963 171,070 1.9574 -0.80%
2000-01-27 0 0.250 0.250 0.255 0.247 0.255 2,424,800 603,840 0.2490 1.978 1.978 2.018 1.955 2.018 306,419 1.9706 0.81%
2000-01-26 0 0.248 0.248 0.250 0.245 0.250 624,000 154,720 0.2479 1.963 1.963 1.978 1.939 1.978 78,854 1.9621 -0.40%
2000-01-25 0 0.249 0.248 0.249 0.245 0.260 1,344,800 335,288 0.2493 1.970 1.963 1.970 1.939 2.057 169,941 1.9730 -2.35%
2000-01-24 0 0.255 0.250 0.255 0.246 0.270 3,563,151 910,932 0.2557 2.018 1.978 2.018 1.947 2.137 450,272 2.0231 6.25%
2000-01-21 0 0.240 0.247 0.250 0.240 0.249 1,304,800 316,960 0.2429 1.899 1.955 1.978 1.899 1.970 164,886 1.9223 -3.61%
2000-01-20 0 0.249 0.243 0.249 0.243 0.255 294,400 72,144 0.2451 1.970 1.923 1.970 1.923 2.018 37,203 1.9392 0.00%
2000-01-19 0 0.249 0.243 0.249 0.243 0.249 2,685,992 656,543 0.2444 1.970 1.923 1.970 1.923 1.970 339,426 1.9343 0.81%
2000-01-18 0 0.247 0.248 0.249 0.247 0.250 2,140,000 530,088 0.2477 1.955 1.963 1.970 1.955 1.978 270,430 1.9602 -0.40%
2000-01-17 0 0.248 0.248 0.249 0.248 0.260 3,732,000 934,832 0.2505 1.963 1.963 1.970 1.963 2.057 471,609 1.9822 -0.40%
2000-01-14 0 0.249 0.249 0.250 0.249 0.260 3,616,000 908,520 0.2513 1.970 1.970 1.978 1.970 2.057 456,950 1.9882 -2.35%
2000-01-13 0 0.255 0.255 0.260 0.255 0.265 10,672,640 2,771,594 0.2597 2.018 2.018 2.057 2.018 2.097 1,348,690 2.0550 -1.92%
2000-01-12 0 0.260 0.260 0.265 0.255 0.265 26,770,400 7,045,136 0.2632 2.057 2.057 2.097 2.018 2.097 3,382,948 2.0825 0.00%
2000-01-11 0 0.260 0.255 0.260 0.250 0.275 13,428,400 3,493,612 0.2602 2.057 2.018 2.057 1.978 2.176 1,696,933 2.0588 4.00%
2000-01-10 0 0.250 0.250 0.255 0.250 0.255 8,698,000 2,211,260 0.2542 1.978 1.978 2.018 1.978 2.018 1,099,157 2.0118 0.81%
2000-01-07 0 0.248 0.245 0.248 0.245 0.249 2,264,000 558,368 0.2466 1.963 1.939 1.963 1.939 1.970 286,099 1.9517 0.81%
2000-01-06 0 0.246 0.243 0.246 0.240 0.249 3,908,000 965,464 0.2470 1.947 1.923 1.947 1.899 1.970 493,850 1.9550 -0.81%
2000-01-05 0 0.248 0.245 0.248 0.246 0.255 448,800 111,680 0.2488 1.963 1.939 1.963 1.947 2.018 56,714 1.9692 -2.75%
2000-01-04 0 0.255 0.250 0.255 0.249 0.255 2,032,000 508,512 0.2503 2.018 1.978 2.018 1.970 2.018 256,782 1.9803 0.00%
2000-01-03 0 0.255 0.255 0.260 0.249 0.265 5,842,000 1,492,692 0.2555 2.018 2.018 2.057 1.970 2.097 738,247 2.0219 2.82%
1999-12-30 0 0.248 0.248 0.255 0.248 0.255 2,632,000 657,912 0.2500 1.963 1.963 2.018 1.963 2.018 332,603 1.9781 -0.40%
1999-12-29 0 0.249 0.247 0.249 0.247 0.250 6,700,000 1,664,224 0.2484 1.970 1.955 1.970 1.955 1.978 846,672 1.9656 -2.35%
1999-12-28 0 0.255 0.249 0.255 0.249 0.255 3,648,000 913,056 0.2503 2.018 1.970 2.018 1.970 2.018 460,994 1.9806 0.00%
1999-12-24 0 0.255 0.255 0.260 0.250 0.255 4,552,000 1,153,920 0.2535 2.018 2.018 2.057 1.978 2.018 575,231 2.0060 0.00%
1999-12-23 0 0.255 0.250 0.255 0.250 0.275 18,927,200 4,798,456 0.2535 2.018 1.978 2.018 1.978 2.176 2,391,811 2.0062 2.00%
1999-12-22 0 0.250 0.247 0.250 0.243 0.250 4,933,600 1,224,712 0.2482 1.978 1.955 1.978 1.923 1.978 623,454 1.9644 0.00%
1999-12-21 0 0.250 0.249 0.250 0.249 0.260 4,964,000 1,255,672 0.2530 1.978 1.970 1.978 1.970 2.057 627,296 2.0017 -1.96%
1999-12-20 0 0.255 0.255 0.260 0.255 0.260 2,328,000 604,440 0.2596 2.018 2.018 2.057 2.018 2.057 294,187 2.0546 -3.77%
1999-12-17 0 0.265 0.260 0.265 0.255 0.280 3,640,000 955,680 0.2625 2.097 2.057 2.097 2.018 2.216 459,983 2.0776 3.92%
1999-12-16 0 0.255 0.255 0.260 0.255 0.265 3,416,000 889,080 0.2603 2.018 2.018 2.057 2.018 2.097 431,676 2.0596 -1.92%
1999-12-15 0 0.260 0.255 0.265 0.260 0.280 3,116,000 821,560 0.2637 2.057 2.018 2.097 2.057 2.216 393,766 2.0864 -1.89%
1999-12-14 0 0.265 0.265 0.275 0.265 0.285 13,071,779 3,637,961 0.2783 2.097 2.097 2.176 2.097 2.255 1,651,867 2.2023 -3.64%
1999-12-13 0 0.275 0.275 0.280 0.260 0.285 38,593,685 10,522,748 0.2727 2.176 2.176 2.216 2.057 2.255 4,877,044 2.1576 3.77%
1999-12-10 0 0.265 0.265 0.275 0.260 0.270 2,896,000 780,080 0.2694 2.097 2.097 2.176 2.057 2.137 365,965 2.1316 0.00%
1999-12-09 0 0.265 0.265 0.270 0.260 0.270 2,383,200 631,952 0.2652 2.097 2.097 2.137 2.057 2.137 301,162 2.0984 -1.85%
1999-12-08 0 0.270 0.270 0.275 0.270 0.275 276,000 74,680 0.2706 2.137 2.137 2.176 2.137 2.176 34,878 2.1412 -1.82%
1999-12-07 0 0.275 0.270 0.275 0.270 0.275 1,439,200 391,800 0.2722 2.176 2.137 2.176 2.137 2.176 181,870 2.1543 1.85%
1999-12-06 0 0.270 0.265 0.270 0.260 0.285 802,400 214,032 0.2667 2.137 2.097 2.137 2.057 2.255 101,398 2.1108 1.89%
1999-12-03 0 0.265 0.265 0.270 0.265 0.280 2,468,000 668,440 0.2708 2.097 2.097 2.137 2.097 2.216 311,879 2.1433 0.00%
1999-12-02 0 0.265 0.260 0.265 0.260 0.275 4,174,655 1,112,792 0.2666 2.097 2.057 2.097 2.057 2.176 527,547 2.1094 6.00%
1999-12-01 0 0.250 0.250 0.255 0.249 0.255 1,365,600 341,936 0.2504 1.978 1.978 2.018 1.970 2.018 172,569 1.9814 -1.96%
1999-11-30 0 0.255 0.255 0.260 0.255 0.265 620,000 161,280 0.2601 2.018 2.018 2.057 2.018 2.097 78,349 2.0585 0.00%
1999-11-29 0 0.255 0.250 0.260 0.255 0.260 1,010,000 260,000 0.2574 2.018 1.978 2.057 2.018 2.057 127,633 2.0371 -1.92%
1999-11-26 0 0.260 0.255 0.265 0.255 0.265 1,323,396 343,821 0.2598 2.057 2.018 2.097 2.018 2.097 167,236 2.0559 0.00%
1999-11-25 0 0.260 0.250 0.260 0.250 0.270 49,096,000 13,038,000 0.2656 2.057 1.978 2.057 1.978 2.137 6,204,210 2.1015 1.96%
1999-11-24 0 0.255 0.248 0.260 0.248 0.260 1,308,000 328,896 0.2514 2.018 1.963 2.057 1.963 2.057 165,291 1.9898 0.00%
1999-11-23 0 0.255 0.249 0.255 0.250 0.255 736,000 185,240 0.2517 2.018 1.970 2.018 1.978 2.018 93,008 1.9917 2.00%
1999-11-22 0 0.250 0.248 0.255 0.249 0.255 1,842,400 461,976 0.2507 1.978 1.963 2.018 1.970 2.018 232,822 1.9842 0.00%
1999-11-19 0 0.250 0.250 0.260 0.250 0.270 548,000 140,340 0.2561 1.978 1.978 2.057 1.978 2.137 69,250 2.0266 -3.85%
1999-11-18 0 0.260 0.260 0.270 0.260 0.260 8,000 2,080 0.2600 2.057 2.057 2.137 2.057 2.057 1,011 2.0575 1.96%
1999-11-17 0 0.255 0.255 0.260 0.255 0.280 577,812 151,097 0.2615 2.018 2.018 2.057 2.018 2.216 73,018 2.0693 -3.77%
1999-11-16 0 0.265 0.260 0.265 0.260 0.265 128,000 33,880 0.2647 2.097 2.057 2.097 2.057 2.097 16,175 2.0946 0.00%
1999-11-15 0 0.265 0.260 0.265 0.260 0.265 392,000 101,720 0.2595 2.097 2.057 2.097 2.057 2.097 49,537 2.0534 1.92%
1999-11-12 0 0.260 0.255 0.265 0.255 0.260 132,000 33,920 0.2570 2.057 2.018 2.097 2.018 2.057 16,681 2.0335 4.00%
1999-11-11 0 0.250 0.250 0.255 0.250 0.265 1,500,000 380,600 0.2537 1.978 1.978 2.018 1.978 2.097 189,553 2.0079 -3.85%
1999-11-10 0 0.260 0.255 0.260 0.255 0.265 369,600 95,872 0.2594 2.057 2.018 2.057 2.018 2.097 46,706 2.0527 0.00%
1999-11-09 0 0.260 0.255 0.260 0.255 0.265 512,000 132,640 0.2591 2.057 2.018 2.057 2.018 2.097 64,701 2.0500 1.96%
1999-11-08 0 0.255 0.255 0.260 0.255 0.275 796,000 208,280 0.2617 2.018 2.018 2.057 2.018 2.176 100,590 2.0706 -1.92%
1999-11-05 0 0.260 0.255 0.270 0.255 0.270 1,936,800 507,932 0.2623 2.057 2.018 2.137 2.018 2.137 244,751 2.0753 -1.89%
1999-11-04 0 0.265 0.260 0.265 0.260 0.270 680,000 180,200 0.2650 2.097 2.057 2.097 2.057 2.137 85,931 2.0970 0.00%
1999-11-03 0 0.265 0.265 0.270 0.265 0.280 6,259,957 1,679,408 0.2683 2.097 2.097 2.137 2.097 2.216 791,064 2.1230 0.00%
1999-11-02 0 0.265 0.265 0.270 0.265 0.290 9,516,105 2,640,186 0.2774 2.097 2.097 2.137 2.097 2.295 1,202,540 2.1955 0.00%
1999-11-01 0 0.265 0.265 0.270 0.265 0.270 2,944,800 791,712 0.2689 2.097 2.097 2.137 2.097 2.137 372,131 2.1275 0.00%
1999-10-29 0 0.265 0.260 0.265 0.260 0.280 2,424,000 657,440 0.2712 2.097 2.057 2.097 2.057 2.216 306,318 2.1463 0.00%
1999-10-28 0 0.265 0.255 0.270 0.260 0.270 904,000 239,680 0.2651 2.097 2.018 2.137 2.057 2.137 114,238 2.0981 -1.85%
1999-10-27 0 0.270 0.265 0.270 0.260 0.270 9,264,000 2,420,520 0.2613 2.137 2.097 2.137 2.057 2.137 1,170,682 2.0676 3.85%
1999-10-26 0 0.260 0.255 0.270 0.260 0.260 549,600 142,784 0.2598 2.057 2.018 2.137 2.057 2.057 69,452 2.0559 -7.14%
1999-10-25 0 0.280 0.270 0.280 0.250 0.280 1,872,000 508,520 0.2716 2.216 2.137 2.216 1.978 2.216 236,563 2.1496 7.69%
1999-10-22 0 0.260 0.255 0.265 0.260 0.260 752,000 195,520 0.2600 2.057 2.018 2.097 2.057 2.057 95,029 2.0575 0.00%
1999-10-21 0 0.260 0.248 0.260 - - 0 0 - 2.057 1.963 2.057 - - 0 - 0.00%
1999-10-20 0 0.260 0.260 0.265 0.245 0.260 240,000 60,000 0.2500 2.057 2.057 2.097 1.939 2.057 30,329 1.9783 6.12%
1999-10-19 0 0.245 - 0.250 0.245 0.245 120,000 29,400 0.2450 1.939 - 1.978 1.939 1.939 15,164 1.9388 -0.81%
1999-10-15 0 0.247 0.247 0.248 0.247 0.250 1,536,000 380,824 0.2479 1.955 1.955 1.963 1.955 1.978 194,103 1.9620 -1.20%
1999-10-14 0 0.250 0.250 0.255 0.248 0.260 1,597,600 400,840 0.2509 1.978 1.978 2.018 1.963 2.057 201,887 1.9855 -1.96%
1999-10-13 0 0.255 0.255 0.260 0.248 0.260 1,048,000 264,480 0.2524 2.018 2.018 2.057 1.963 2.057 132,435 1.9971 0.00%
1999-10-12 0 0.255 0.250 0.255 0.250 0.290 7,432,000 1,919,760 0.2583 2.018 1.978 2.018 1.978 2.295 939,174 2.0441 -10.90%
1999-10-11 0 0.290 0.285 0.295 0.290 0.295 8,201,600 2,402,176 0.2929 2.265 2.226 2.304 2.265 2.304 1,050,189 2.2874 0.00%
1999-10-08 0 0.290 0.280 0.290 0.285 0.295 5,492,000 1,592,080 0.2899 2.265 2.187 2.265 2.226 2.304 703,233 2.2639 -4.92%
1999-10-07 0 0.305 0.300 0.305 0.285 0.310 50,495,200 15,314,992 0.3033 2.382 2.343 2.382 2.226 2.421 6,465,749 2.3686 7.02%
1999-10-06 0 0.285 0.285 0.290 0.285 0.300 680,000 195,800 0.2879 2.226 2.226 2.265 2.226 2.343 87,072 2.2487 -3.39%
1999-10-05 0 0.295 0.295 0.300 0.275 0.310 65,140,399 20,099,422 0.3086 2.304 2.304 2.343 2.148 2.421 8,341,020 2.4097 3.51%
1999-10-04 0 0.285 0.275 0.285 0.275 0.290 22,488,000 6,516,000 0.2898 2.226 2.148 2.226 2.148 2.265 2,879,517 2.2629 1.79%
1999-09-30 0 0.280 0.280 0.285 0.275 0.285 4,344,000 1,232,240 0.2837 2.187 2.187 2.226 2.148 2.226 556,235 2.2153 0.00%
1999-09-29 0 0.280 0.275 0.290 0.275 0.290 15,564,000 4,430,520 0.2847 2.187 2.148 2.265 2.148 2.265 1,992,921 2.2231 -3.45%
1999-09-28 0 0.290 0.290 0.295 0.280 0.295 14,968,000 4,370,400 0.2920 2.265 2.265 2.304 2.187 2.304 1,916,605 2.2803 1.75%
1999-09-27 0 0.285 0.280 0.285 0.275 0.285 19,878,000 5,623,220 0.2829 2.226 2.187 2.226 2.148 2.226 2,545,315 2.2092 7.55%
1999-09-24 0 0.265 0.265 0.270 0.265 0.270 608,000 161,520 0.2657 2.070 2.070 2.109 2.070 2.109 77,852 2.0747 -1.85%
1999-09-23 0 0.270 0.265 0.270 0.275 0.280 1,848,000 508,360 0.2751 2.109 2.070 2.109 2.148 2.187 236,631 2.1483 -1.82%
1999-09-22 0 0.275 0.260 0.275 0.260 0.275 1,064,000 281,440 0.2645 2.148 2.031 2.148 2.031 2.148 136,242 2.0657 0.00%
1999-09-21 0 0.275 0.270 0.275 0.270 0.275 3,284,000 889,760 0.2709 2.148 2.109 2.148 2.109 2.148 420,506 2.1159 0.00%
1999-09-20 0 0.275 0.270 0.275 0.270 0.275 4,321,600 1,173,888 0.2716 2.148 2.109 2.148 2.109 2.148 553,367 2.1214 0.00%
1999-09-17 0 0.275 0.265 0.275 0.270 0.275 4,124,000 1,128,320 0.2736 2.148 2.070 2.148 2.109 2.148 528,065 2.1367 -1.79%
1999-09-15 0 0.280 0.275 0.280 0.270 0.280 17,916,000 4,881,600 0.2725 2.187 2.148 2.187 2.109 2.187 2,294,087 2.1279 0.00%
1999-09-14 0 0.280 0.275 0.280 0.270 0.280 1,908,800 527,552 0.2764 2.187 2.148 2.187 2.109 2.187 244,416 2.1584 3.70%
1999-09-13 0 0.270 0.280 0.300 0.260 0.270 492,000 131,440 0.2672 2.109 2.187 2.343 2.031 2.109 62,999 2.0864 0.00%
1999-09-10 0 0.270 0.270 0.280 0.270 0.275 377,600 102,400 0.2712 2.109 2.109 2.187 2.109 2.148 48,350 2.1179 0.00%
1999-09-09 0 0.270 0.270 0.285 0.270 0.285 674,000 185,560 0.2753 2.109 2.109 2.226 2.109 2.226 86,304 2.1501 -3.57%
1999-09-08 0 0.280 0.275 0.280 0.270 0.280 543,306 147,753 0.2720 2.187 2.148 2.187 2.109 2.187 69,569 2.1238 0.00%
1999-09-07 0 0.280 0.275 0.285 0.280 0.285 568,594 159,749 0.2810 2.187 2.148 2.226 2.187 2.226 72,807 2.1942 -5.08%
1999-09-06 0 0.295 0.290 0.295 0.248 0.300 10,560,158 2,969,384 0.2812 2.304 2.265 2.304 1.937 2.343 1,352,195 2.1960 5.36%
1999-09-03 0 0.280 0.275 0.280 0.270 0.290 12,216,800 3,376,912 0.2764 2.187 2.148 2.187 2.109 2.265 1,564,322 2.1587 -5.08%
1999-09-02 0 0.295 0.290 0.295 0.260 0.295 4,512,000 1,252,920 0.2777 2.304 2.265 2.304 2.031 2.304 577,747 2.1686 11.32%
1999-09-01 0 0.265 0.260 0.265 0.260 0.270 2,593,262 686,943 0.2649 2.070 2.031 2.070 2.031 2.109 332,059 2.0687 -1.85%
1999-08-31 0 0.270 0.265 0.270 0.260 0.270 2,968,000 786,000 0.2648 2.109 2.070 2.109 2.031 2.109 380,043 2.0682 1.89%
1999-08-30 0 0.265 0.260 0.265 0.260 0.270 6,056,000 1,605,200 0.2651 2.070 2.031 2.070 2.031 2.109 775,451 2.0700 0.00%
1999-08-27 0 0.265 0.260 0.265 0.260 0.265 3,376,000 879,560 0.2605 2.070 2.031 2.070 2.031 2.070 432,286 2.0347 0.00%
1999-08-26 0 0.265 0.260 0.265 0.260 0.265 5,181,894 1,354,516 0.2614 2.070 2.031 2.070 2.031 2.070 663,525 2.0414 1.92%
1999-08-25 0 0.260 0.255 0.260 0.260 0.265 422,000 110,140 0.2610 2.031 1.991 2.031 2.031 2.070 54,036 2.0383 -1.89%
1999-08-24 0 0.265 0.260 0.265 0.255 0.265 1,076,000 283,000 0.2630 2.070 2.031 2.070 1.991 2.070 137,778 2.0540 6.00%
1999-08-23 0 0.250 0.250 0.255 0.250 0.255 572,000 144,560 0.2527 1.952 1.952 1.991 1.952 1.991 73,243 1.9737 -1.96%
1999-08-20 0 0.255 0.250 0.255 0.249 0.255 3,440,000 863,192 0.2509 1.991 1.952 1.991 1.945 1.991 440,481 1.9597 0.00%
1999-08-19 0 0.255 0.250 0.255 0.255 0.255 204,000 51,880 0.2543 1.991 1.952 1.991 1.991 1.991 26,122 1.9861 -1.92%
1999-08-18 0 0.260 0.255 0.260 0.248 0.260 268,000 66,536 0.2483 2.031 1.991 2.031 1.937 2.031 34,317 1.9389 4.00%
1999-08-17 0 0.250 0.240 0.250 0.230 0.250 40,000 9,200 0.2300 1.952 1.874 1.952 1.796 1.952 5,122 1.7962 0.00%
1999-08-16 0 0.250 0.250 0.260 0.250 0.250 104,000 25,760 0.2477 1.952 1.952 2.031 1.952 1.952 13,317 1.9344 0.81%
1999-08-13 0 0.248 - 0.250 0.248 0.248 204,000 50,480 0.2475 1.937 - 1.952 1.937 1.937 26,122 1.9325 -0.80%
1999-08-12 0 0.250 0.242 0.250 0.242 0.250 89,600 21,920 0.2446 1.952 1.890 1.952 1.890 1.952 11,473 1.9106 1.63%
1999-08-11 0 0.246 - 0.248 0.245 0.246 520,000 127,720 0.2456 1.921 - 1.937 1.913 1.921 66,584 1.9182 -1.60%
1999-08-10 0 0.250 - 0.250 0.245 0.250 616,000 153,472 0.2491 1.952 - 1.952 1.913 1.952 78,877 1.9457 0.00%
1999-08-09 0 0.250 0.248 0.250 0.248 0.250 616,315 153,957 0.2498 1.952 1.937 1.952 1.937 1.952 78,917 1.9509 0.00%
1999-08-06 0 0.250 0.250 0.255 0.250 0.250 324,000 80,920 0.2498 1.952 1.952 1.991 1.952 1.952 41,487 1.9505 0.00%
1999-08-05 0 0.250 0.247 0.255 0.248 0.265 3,572,000 905,600 0.2535 1.952 1.929 1.991 1.937 2.070 457,383 1.9800 -5.66%
1999-08-04 0 0.265 - 0.270 0.249 0.270 7,600,000 1,990,000 0.2618 2.070 - 2.109 1.945 2.109 973,156 2.0449 -1.85%
1999-08-03 0 0.270 0.255 0.270 0.260 0.280 3,308,000 873,920 0.2642 2.109 1.991 2.109 2.031 2.187 423,579 2.0632 -3.57%
1999-08-02 0 0.280 0.265 0.280 0.250 0.280 5,864,000 1,566,840 0.2672 2.187 2.070 2.187 1.952 2.187 750,867 2.0867 14.75%
1999-07-30 0 0.244 0.244 0.250 0.242 0.242 136,000 32,912 0.2420 1.906 1.906 1.952 1.890 1.890 17,414 1.8899 -2.40%
1999-07-29 0 0.250 0.250 0.255 0.242 0.255 864,000 215,040 0.2489 1.952 1.952 1.991 1.890 1.991 110,632 1.9437 0.00%
1999-07-28 0 0.250 0.250 0.260 0.246 0.260 972,000 242,368 0.2493 1.952 1.952 2.031 1.921 2.031 124,462 1.9473 0.00%
1999-07-27 0 0.250 0.248 0.255 0.248 0.250 400,000 99,520 0.2488 1.952 1.937 1.991 1.937 1.952 51,219 1.9430 0.00%
1999-07-26 0 0.250 0.244 0.255 0.244 0.250 672,000 167,008 0.2485 1.952 1.906 1.991 1.906 1.952 86,047 1.9409 -3.85%
1999-07-23 0 0.260 0.246 0.260 0.246 0.260 352,000 90,288 0.2565 2.031 1.921 2.031 1.921 2.031 45,072 2.0032 1.96%
1999-07-22 0 0.255 0.242 0.255 0.245 0.255 1,101,600 274,056 0.2488 1.991 1.890 1.991 1.913 1.991 141,056 1.9429 0.00%
1999-07-21 0 0.255 0.250 0.255 0.255 0.255 336,000 85,680 0.2550 1.991 1.952 1.991 1.991 1.991 43,024 1.9915 2.00%
1999-07-20 0 0.250 0.247 0.255 0.250 0.250 1,136,000 284,000 0.2500 1.952 1.929 1.991 1.952 1.952 145,461 1.9524 -3.85%
1999-07-19 0 0.260 0.260 0.270 0.260 0.265 792,000 208,480 0.2632 2.031 2.031 2.109 2.031 2.070 101,413 2.0558 -3.70%
1999-07-16 0 0.270 0.265 0.270 0.265 0.270 1,180,000 315,800 0.2676 2.109 2.070 2.109 2.070 2.109 151,095 2.0901 0.00%
1999-07-15 0 0.270 0.270 0.275 0.265 0.275 1,412,000 382,080 0.2706 2.109 2.109 2.148 2.070 2.148 180,802 2.1132 1.89%
1999-07-14 0 0.265 0.260 0.265 0.260 0.280 2,912,800 773,176 0.2654 2.070 2.031 2.070 2.031 2.187 372,975 2.0730 -5.36%
1999-07-13 0 0.280 0.275 0.285 0.275 0.280 1,516,000 423,560 0.2794 2.187 2.148 2.226 2.148 2.187 194,119 2.1820 0.00%
1999-07-12 0 0.280 0.280 0.285 0.280 0.290 4,941,600 1,399,440 0.2832 2.187 2.187 2.226 2.187 2.265 632,756 2.2117 -1.75%
1999-07-09 0 0.285 0.280 0.285 0.280 0.295 11,000,000 3,171,080 0.2883 2.226 2.187 2.226 2.187 2.304 1,408,515 2.2514 -1.72%
1999-07-08 0 0.290 0.290 0.295 0.285 0.295 13,360,000 3,878,480 0.2903 2.265 2.265 2.304 2.226 2.304 1,710,705 2.2672 3.57%
1999-07-07 0 0.280 0.280 0.290 0.280 0.295 7,352,000 2,138,880 0.2909 2.187 2.187 2.265 2.187 2.304 941,400 2.2720 -5.08%
1999-07-06 0 0.295 0.290 0.295 0.290 0.315 16,812,000 5,076,720 0.3020 2.304 2.265 2.304 2.265 2.460 2,152,723 2.3583 -6.35%
1999-07-05 0 0.315 0.310 0.315 0.300 0.325 32,557,103 10,124,949 0.3110 2.460 2.421 2.460 2.343 2.538 4,168,833 2.4287 6.78%
1999-07-02 0 0.295 0.295 0.300 0.295 0.305 1,752,000 523,920 0.2990 2.304 2.304 2.343 2.304 2.382 224,338 2.3354 -3.28%
1999-06-30 0 0.305 0.295 0.305 0.295 0.310 5,660,400 1,704,748 0.3012 2.382 2.304 2.382 2.304 2.421 724,796 2.3520 0.00%
1999-06-29 0 0.305 0.300 0.305 0.300 0.315 18,895,483 5,848,454 0.3095 2.382 2.343 2.382 2.343 2.460 2,419,506 2.4172 -1.61%
1999-06-28 0 0.310 0.300 0.310 0.290 0.310 2,568,800 780,176 0.3037 2.421 2.343 2.421 2.265 2.421 328,927 2.3719 0.00%
1999-06-25 0 0.310 0.305 0.310 0.300 0.315 25,474,400 7,869,008 0.3089 2.421 2.382 2.421 2.343 2.460 3,261,916 2.4124 5.08%
1999-06-24 0 0.295 0.295 0.300 0.285 0.295 3,532,000 1,024,640 0.2901 2.304 2.304 2.343 2.226 2.304 452,261 2.2656 3.51%
1999-06-23 0 0.285 0.280 0.285 0.275 0.290 972,000 272,040 0.2799 2.226 2.187 2.226 2.148 2.265 124,462 2.1857 3.64%
1999-06-22 0 0.275 0.275 0.280 0.275 0.280 1,208,000 335,440 0.2777 2.148 2.148 2.187 2.148 2.187 154,681 2.1686 -1.79%
1999-06-21 0 0.280 0.280 0.285 0.280 0.280 914,400 255,616 0.2795 2.187 2.187 2.226 2.187 2.187 117,086 2.1831 0.00%
1999-06-17 0 0.280 0.280 0.285 0.280 0.280 480,000 134,400 0.2800 2.187 2.187 2.226 2.187 2.187 61,462 2.1867 1.82%
1999-06-16 0 0.275 0.275 0.280 0.275 0.285 1,277,600 358,200 0.2804 2.148 2.148 2.187 2.148 2.226 163,593 2.1896 0.00%
1999-06-15 0 0.275 0.275 0.280 0.275 0.290 3,088,000 873,320 0.2828 2.148 2.148 2.187 2.148 2.265 395,409 2.2087 0.81%
1999-06-14 0 0.300 0.295 0.300 0.285 0.305 2,297,920 676,598 0.2944 2.130 2.095 2.130 2.024 2.166 323,579 2.0910 5.26%
1999-06-11 0 0.285 0.290 0.295 0.285 0.290 2,018,400 578,520 0.2866 2.024 2.059 2.095 2.024 2.059 284,219 2.0355 0.00%
1999-06-10 0 0.285 0.285 0.290 0.285 0.290 1,937,159 554,450 0.2862 2.024 2.024 2.059 2.024 2.059 272,779 2.0326 -1.72%
1999-06-09 0 0.290 0.285 0.290 0.285 0.290 1,601,894 456,274 0.2848 2.059 2.024 2.059 2.024 2.059 225,569 2.0228 1.75%
1999-06-08 0 0.285 0.285 0.290 0.285 0.300 2,760,400 806,288 0.2921 2.024 2.024 2.059 2.024 2.130 388,703 2.0743 -1.72%
1999-06-07 0 0.290 0.290 0.295 0.285 0.295 2,524,000 731,960 0.2900 2.059 2.059 2.095 2.024 2.095 355,414 2.0595 -1.69%
1999-06-04 0 0.295 0.290 0.295 0.290 0.300 2,940,000 867,000 0.2949 2.095 2.059 2.095 2.059 2.130 413,993 2.0942 -1.67%
1999-06-03 0 0.300 0.290 0.300 0.295 0.300 1,288,000 384,520 0.2985 2.130 2.059 2.130 2.095 2.130 181,368 2.1201 -1.64%
1999-06-02 0 0.305 0.300 0.305 0.300 0.320 9,207,200 2,823,984 0.3067 2.166 2.130 2.166 2.130 2.273 1,296,502 2.1782 3.39%
1999-06-01 0 0.295 0.295 0.300 0.280 0.300 2,376,000 673,440 0.2834 2.095 2.095 2.130 1.988 2.130 334,574 2.0128 7.27%
1999-05-31 0 0.275 0.275 0.280 0.275 0.280 1,019,263 280,736 0.2754 1.953 1.953 1.988 1.953 1.988 143,526 1.9560 1.85%
1999-05-28 0 0.270 0.270 0.275 0.270 0.285 1,538,000 428,540 0.2786 1.917 1.917 1.953 1.917 2.024 216,572 1.9787 -3.57%
1999-05-27 0 0.280 0.280 0.285 0.280 0.290 2,608,000 742,840 0.2848 1.988 1.988 2.024 1.988 2.059 367,243 2.0227 -3.45%
1999-05-26 0 0.290 0.285 0.290 0.275 0.290 1,384,328 387,085 0.2796 2.059 2.024 2.059 1.953 2.059 194,933 1.9857 3.57%
1999-05-25 0 0.280 0.275 0.285 0.275 0.285 892,000 249,680 0.2799 1.988 1.953 2.024 1.953 2.024 125,606 1.9878 -1.75%
1999-05-24 0 0.285 0.280 0.285 0.280 0.285 1,842,400 516,292 0.2802 2.024 1.988 2.024 1.988 2.024 259,436 1.9901 0.00%
1999-05-21 0 0.285 0.285 0.290 0.280 0.290 3,149,452 893,683 0.2838 2.024 2.024 2.059 1.988 2.059 443,487 2.0151 -1.72%
1999-05-20 0 0.290 0.285 0.290 0.285 0.300 4,856,000 1,435,280 0.2956 2.059 2.024 2.059 2.024 2.130 683,793 2.0990 0.00%
1999-05-19 0 0.290 0.290 0.295 0.285 0.300 4,298,400 1,247,744 0.2903 2.059 2.059 2.095 2.024 2.130 605,275 2.0615 -1.69%
1999-05-18 0 0.295 0.290 0.295 0.290 0.310 5,422,000 1,592,860 0.2938 2.095 2.059 2.095 2.059 2.201 763,493 2.0863 -1.67%
1999-05-17 0 0.300 0.295 0.300 0.290 0.305 2,664,000 793,760 0.2980 2.130 2.095 2.130 2.059 2.166 375,128 2.1160 -3.23%
1999-05-14 0 0.310 0.305 0.310 0.305 0.315 16,668,994 5,165,718 0.3099 2.201 2.166 2.201 2.166 2.237 2,347,227 2.2008 1.64%
1999-05-13 0 0.305 0.305 0.310 0.300 0.325 12,800,000 4,000,920 0.3126 2.166 2.166 2.201 2.130 2.308 1,802,418 2.2198 -4.69%
1999-05-12 0 0.320 0.315 0.325 0.300 0.325 21,108,000 6,602,120 0.3128 2.273 2.237 2.308 2.130 2.308 2,972,301 2.2212 4.92%
1999-05-11 0 0.305 0.305 0.310 0.300 0.310 10,720,000 3,275,600 0.3056 2.166 2.166 2.201 2.130 2.201 1,509,525 2.1700 0.00%
1999-05-10 0 0.305 0.300 0.305 0.290 0.305 17,704,000 5,244,160 0.2962 2.166 2.130 2.166 2.059 2.166 2,492,970 2.1036 0.00%
1999-05-07 0 0.305 0.305 0.310 0.305 0.320 4,674,400 1,463,592 0.3131 2.166 2.166 2.201 2.166 2.273 658,221 2.2236 -3.17%
1999-05-06 0 0.315 0.310 0.315 0.315 0.325 6,380,000 2,032,640 0.3186 2.237 2.201 2.237 2.237 2.308 898,393 2.2625 0.00%
1999-05-05 0 0.315 0.315 0.320 0.315 0.340 6,658,400 2,145,128 0.3222 2.237 2.237 2.273 2.237 2.415 937,596 2.2879 -3.08%
1999-05-04 0 0.325 0.320 0.325 0.305 0.335 18,270,375 5,889,129 0.3223 2.308 2.273 2.308 2.166 2.379 2,572,724 2.2891 8.33%
1999-05-03 0 0.300 0.295 0.300 0.300 0.310 3,220,000 968,360 0.3007 2.130 2.095 2.130 2.130 2.201 453,421 2.1357 0.00%
1999-04-30 0 0.300 0.300 0.305 0.295 0.305 7,120,000 2,140,440 0.3006 2.130 2.130 2.166 2.095 2.166 1,002,595 2.1349 0.00%
1999-04-29 0 0.300 0.295 0.305 0.295 0.305 16,461,600 4,935,712 0.2998 2.130 2.095 2.166 2.095 2.166 2,318,023 2.1293 0.00%
1999-04-28 0 0.300 0.295 0.300 0.280 0.300 22,708,800 6,608,964 0.2910 2.130 2.095 2.130 1.988 2.130 3,197,716 2.0668 1.69%
1999-04-27 0 0.295 0.290 0.295 0.290 0.295 1,572,800 456,648 0.2903 2.095 2.059 2.095 2.059 2.095 221,472 2.0619 0.00%
1999-04-26 0 0.295 0.290 0.295 0.285 0.295 2,192,000 635,240 0.2898 2.095 2.059 2.095 2.024 2.095 308,664 2.0580 1.72%
1999-04-23 0 0.290 0.285 0.290 0.285 0.295 5,057,216 1,451,064 0.2869 2.059 2.024 2.059 2.024 2.095 712,127 2.0376 0.00%
1999-04-22 0 0.290 0.290 0.295 0.290 0.295 7,292,800 2,120,768 0.2908 2.059 2.059 2.095 2.059 2.095 1,026,928 2.0652 0.00%
1999-04-21 0 0.290 0.285 0.290 0.285 0.295 2,060,000 596,520 0.2896 2.059 2.024 2.059 2.024 2.095 290,077 2.0564 -1.69%
1999-04-20 0 0.295 0.290 0.295 0.290 0.300 10,531,794 3,066,946 0.2912 2.095 2.059 2.095 2.059 2.130 1,483,023 2.0680 0.00%
1999-04-19 0 0.295 0.295 0.300 0.280 0.305 28,998,400 8,576,672 0.2958 2.095 2.095 2.130 1.988 2.166 4,083,379 2.1004 5.36%
1999-04-16 0 0.280 0.270 0.280 0.270 0.285 2,716,000 753,320 0.2774 1.988 1.917 1.988 1.917 2.024 382,451 1.9697 1.82%
1999-04-15 0 0.275 0.275 0.280 0.275 0.280 1,092,000 305,080 0.2794 1.953 1.953 1.988 1.953 1.988 153,769 1.9840 -1.79%
1999-04-14 0 0.280 0.275 0.280 0.275 0.285 3,908,000 1,092,160 0.2795 1.988 1.953 1.988 1.953 2.024 550,301 1.9847 -1.75%
1999-04-13 0 0.285 0.280 0.285 0.280 0.285 2,205,752 623,958 0.2829 2.024 1.988 2.024 1.988 2.024 310,601 2.0089 1.79%
1999-04-12 0 0.280 0.280 0.290 0.280 0.290 89,341,684 25,805,518 0.2888 1.988 1.988 2.059 1.988 2.059 12,580,555 2.0512 -3.45%
1999-04-09 0 0.290 0.285 0.290 0.285 0.290 83,596,000 24,109,240 0.2884 2.059 2.024 2.059 2.024 2.059 11,771,482 2.0481 1.75%
1999-04-08 0 0.285 0.280 0.285 0.280 0.290 40,164,000 11,441,680 0.2849 2.024 1.988 2.024 1.988 2.059 5,655,651 2.0231 0.00%
1999-04-07 0 0.285 0.285 0.290 0.275 0.290 91,372,000 26,040,200 0.2850 2.024 2.024 2.059 1.953 2.059 12,866,452 2.0239 5.56%
1999-04-01 0 0.270 0.265 0.280 - - 0 0 - 1.917 1.882 1.988 - - 0 - 0.00%
1999-03-31 0 0.270 0.270 0.275 0.270 0.270 400,800 108,624 0.2710 1.917 1.917 1.953 1.917 1.917 56,438 1.9247 -3.57%
1999-03-30 0 0.280 0.275 0.280 0.270 0.285 1,248,000 341,720 0.2738 1.988 1.953 1.988 1.917 2.024 175,736 1.9445 0.00%
1999-03-29 0 0.280 0.270 0.280 0.270 0.285 1,320,000 361,000 0.2735 1.988 1.917 1.988 1.917 2.024 185,874 1.9422 -1.75%
1999-03-26 0 0.285 0.280 0.290 0.280 0.295 18,349,103 5,316,876 0.2898 2.024 1.988 2.059 1.988 2.095 2,583,810 2.0578 -5.00%
1999-03-25 0 0.300 0.295 0.300 0.275 0.305 7,082,472 2,040,223 0.2881 2.130 2.095 2.130 1.953 2.166 997,311 2.0457 7.14%
1999-03-24 0 0.280 0.270 0.280 0.275 0.280 1,116,000 306,840 0.2749 1.988 1.917 1.988 1.953 1.988 157,148 1.9525 -3.45%
1999-03-23 0 0.290 0.285 0.290 0.270 0.290 7,440,000 2,056,000 0.2763 2.059 2.024 2.059 1.917 2.059 1,047,656 1.9625 5.45%
1999-03-22 0 0.275 0.275 0.280 0.270 0.280 10,828,000 2,941,440 0.2717 1.953 1.953 1.988 1.917 1.988 1,524,733 1.9292 0.00%
1999-03-19 0 0.275 0.275 0.280 0.270 0.280 15,452,000 4,202,600 0.2720 1.953 1.953 1.988 1.917 1.988 2,175,857 1.9315 3.77%
1999-03-18 0 0.265 0.265 0.270 0.260 0.265 5,928,000 1,569,240 0.2647 1.882 1.882 1.917 1.846 1.882 834,745 1.8799 -1.85%
1999-03-17 0 0.270 0.265 0.275 0.265 0.270 7,877,600 2,126,464 0.2699 1.917 1.882 1.953 1.882 1.917 1,109,276 1.9170 -1.82%
1999-03-16 0 0.275 0.270 0.275 0.270 0.275 556,000 150,080 0.2699 1.953 1.917 1.953 1.917 1.953 78,293 1.9169 0.00%
1999-03-15 0 0.275 0.270 0.275 0.270 0.280 912,000 248,400 0.2724 1.953 1.917 1.953 1.917 1.988 128,422 1.9342 0.00%
1999-03-12 0 0.275 0.270 0.275 0.270 0.275 224,000 60,800 0.2714 1.953 1.917 1.953 1.917 1.953 31,542 1.9276 0.00%
1999-03-11 0 0.275 0.270 0.280 0.270 0.275 834,000 228,680 0.2742 1.953 1.917 1.988 1.917 1.953 117,439 1.9472 -3.51%
1999-03-10 0 0.285 0.280 0.285 0.275 0.285 3,159,200 879,400 0.2784 2.024 1.988 2.024 1.953 2.024 444,859 1.9768 3.64%
1999-03-09 0 0.275 0.280 0.285 0.275 0.275 172,000 46,960 0.2730 1.953 1.988 2.024 1.953 1.953 24,220 1.9389 -1.79%
1999-03-08 0 0.280 0.275 0.285 0.275 0.290 4,612,000 1,291,160 0.2800 1.988 1.953 2.024 1.953 2.059 649,434 1.9881 3.70%
1999-03-05 0 0.270 0.270 0.280 0.270 0.280 436,800 119,400 0.2734 1.917 1.917 1.988 1.917 1.988 61,508 1.9412 -1.82%
1999-03-04 0 0.275 0.265 0.275 0.265 0.280 2,248,000 610,040 0.2714 1.953 1.882 1.953 1.882 1.988 316,550 1.9272 0.00%
1999-03-03 0 0.275 0.270 0.275 0.270 0.280 1,352,000 368,160 0.2723 1.953 1.917 1.953 1.917 1.988 190,380 1.9338 -1.79%
1999-03-02 0 0.280 0.270 0.280 0.275 0.280 3,728,000 1,033,760 0.2773 1.988 1.917 1.988 1.953 1.988 524,954 1.9692 -1.75%
1999-03-01 0 0.285 0.280 0.285 0.280 0.285 9,236,000 2,598,580 0.2814 2.024 1.988 2.024 1.988 2.024 1,300,558 1.9981 -1.72%
1999-02-26 0 0.290 0.280 0.290 0.248 0.290 40,153,296 11,061,749 0.2755 2.059 1.988 2.059 1.761 2.059 5,654,144 1.9564 16.00%
1999-02-25 0 0.250 0.248 0.250 0.247 0.255 620,000 154,600 0.2494 1.775 1.761 1.775 1.754 1.811 87,305 1.7708 0.00%
1999-02-24 0 0.250 0.249 0.250 0.250 0.250 96,000 24,000 0.2500 1.775 1.768 1.775 1.775 1.775 13,518 1.7754 -1.96%
1999-02-23 0 0.255 0.250 0.255 0.248 0.255 844,000 210,228 0.2491 1.811 1.775 1.811 1.761 1.811 118,847 1.7689 2.00%
1999-02-22 0 0.250 0.249 0.255 0.248 0.250 340,000 84,728 0.2492 1.775 1.768 1.811 1.761 1.775 47,877 1.7697 0.00%
1999-02-19 0 0.250 0.249 0.255 0.248 0.250 140,000 34,720 0.2480 1.775 1.768 1.811 1.761 1.775 19,714 1.7612 -1.96%
1999-02-15 0 0.255 0.250 0.255 0.250 0.255 608,000 154,880 0.2547 1.811 1.775 1.811 1.775 1.811 85,615 1.8090 0.00%
1999-02-12 0 0.255 0.250 0.255 0.249 0.255 2,048,000 510,744 0.2494 1.811 1.775 1.811 1.768 1.811 288,387 1.7710 2.41%
1999-02-11 0 0.249 0.249 0.250 0.248 0.255 936,000 233,456 0.2494 1.768 1.768 1.775 1.761 1.811 131,802 1.7713 -0.40%
1999-02-10 0 0.250 0.248 0.255 0.244 0.250 11,128,000 2,776,272 0.2495 1.775 1.761 1.811 1.733 1.775 1,566,978 1.7717 0.40%
1999-02-09 0 0.249 0.249 0.250 0.246 0.249 846,400 208,856 0.2468 1.768 1.768 1.775 1.747 1.768 119,185 1.7524 -0.40%
1999-02-08 0 0.250 0.250 0.255 0.248 0.250 5,012,000 1,250,944 0.2496 1.775 1.775 1.811 1.761 1.775 705,759 1.7725 0.40%
1999-02-05 0 0.249 0.249 0.250 0.248 0.255 1,780,937 446,918 0.2509 1.768 1.768 1.775 1.761 1.811 250,781 1.7821 -4.23%
1999-02-04 0 0.260 0.255 0.260 0.255 0.260 308,000 78,760 0.2557 1.846 1.811 1.846 1.811 1.846 43,371 1.8160 -1.89%
1999-02-03 0 0.265 0.260 0.265 0.260 0.265 1,720,000 448,440 0.2607 1.882 1.846 1.882 1.846 1.882 242,200 1.8515 1.92%
1999-02-02 0 0.260 0.260 0.265 0.255 0.265 8,860,000 2,288,680 0.2583 1.846 1.846 1.882 1.811 1.882 1,247,612 1.8344 0.00%
1999-02-01 0 0.260 0.255 0.260 0.250 0.260 2,196,000 557,840 0.2540 1.846 1.811 1.846 1.775 1.846 309,227 1.8040 1.96%
1999-01-29 0 0.255 0.255 0.260 0.250 0.260 2,476,000 631,520 0.2551 1.811 1.811 1.846 1.775 1.846 348,655 1.8113 0.00%
1999-01-28 0 0.255 0.255 0.260 0.250 0.265 3,624,000 925,400 0.2554 1.811 1.811 1.846 1.775 1.882 510,310 1.8134 -3.77%
1999-01-27 0 0.265 0.265 0.270 0.260 0.270 16,828,000 4,423,400 0.2629 1.882 1.882 1.917 1.846 1.917 2,369,617 1.8667 1.92%
1999-01-26 0 0.260 0.255 0.260 0.250 0.265 11,702,400 3,014,488 0.2576 1.846 1.811 1.846 1.775 1.882 1,647,861 1.8293 5.26%
1999-01-25 0 0.247 0.246 0.247 0.244 0.255 2,596,000 636,504 0.2452 1.754 1.747 1.754 1.733 1.811 365,553 1.7412 -1.20%
1999-01-22 0 0.250 0.249 0.250 0.240 0.250 9,435,600 2,334,212 0.2474 1.775 1.768 1.775 1.704 1.775 1,328,664 1.7568 2.04%
1999-01-21 0 0.245 0.243 0.244 0.238 0.245 5,546,715 1,333,189 0.2404 1.740 1.726 1.733 1.690 1.740 781,055 1.7069 1.24%
1999-01-20 0 0.242 0.243 - 0.234 0.243 7,392,727 1,754,297 0.2373 1.719 1.726 - 1.662 1.726 1,040,999 1.6852 2.54%
1999-01-19 0 0.236 0.236 0.238 0.236 0.240 4,066,000 969,514 0.2384 1.676 1.676 1.690 1.676 1.704 572,549 1.6933 -0.84%
1999-01-18 0 0.238 0.238 0.240 0.232 0.238 10,504,000 2,449,936 0.2332 1.690 1.690 1.704 1.648 1.690 1,479,110 1.6564 2.15%
1999-01-15 0 0.233 0.236 0.237 0.231 0.236 6,998,000 1,630,652 0.2330 1.655 1.676 1.683 1.640 1.676 985,416 1.6548 0.00%
1999-01-14 0 0.233 0.233 0.234 0.232 0.234 14,412,000 3,357,408 0.2330 1.655 1.655 1.662 1.648 1.662 2,029,411 1.6544 -0.85%
1999-01-13 0 0.235 0.235 0.237 0.230 0.236 11,616,000 2,713,976 0.2336 1.669 1.669 1.683 1.633 1.676 1,635,695 1.6592 0.86%
1999-01-12 0 0.233 0.231 0.233 0.231 0.233 1,084,000 252,280 0.2327 1.655 1.640 1.655 1.640 1.655 152,642 1.6528 -0.43%
1999-01-11 0 0.234 0.234 0.235 0.233 0.235 10,036,000 2,348,920 0.2340 1.662 1.662 1.669 1.655 1.669 1,413,209 1.6621 -0.43%
1999-01-08 0 0.235 0.235 0.236 0.232 0.236 13,992,752 3,266,913 0.2335 1.669 1.669 1.676 1.648 1.676 1,970,375 1.6580 0.86%
1999-01-07 0 0.233 0.232 0.233 0.233 0.235 2,748,000 642,352 0.2338 1.655 1.648 1.655 1.655 1.669 386,957 1.6600 -0.43%
1999-01-06 0 0.234 0.234 0.235 0.233 0.235 6,696,000 1,569,004 0.2343 1.662 1.662 1.669 1.655 1.669 942,890 1.6640 0.00%
1999-01-05 0 0.234 0.233 0.235 0.230 0.236 22,124,000 5,115,664 0.2312 1.662 1.655 1.669 1.633 1.676 3,115,368 1.6421 1.30%
1999-01-04 0 0.231 0.229 0.231 0.229 0.233 10,932,000 2,525,056 0.2310 1.640 1.626 1.640 1.626 1.655 1,539,378 1.6403 -0.43%
1998-12-31 0 0.232 0.231 0.232 0.229 0.232 2,165,157 499,127 0.2305 1.648 1.640 1.648 1.626 1.648 304,884 1.6371 0.87%
1998-12-30 0 0.230 0.229 0.230 0.228 0.230 4,672,000 1,067,472 0.2285 1.633 1.626 1.633 1.619 1.633 657,883 1.6226 0.44%
1998-12-29 0 0.229 0.228 0.229 0.227 0.231 3,358,947 766,787 0.2283 1.626 1.619 1.626 1.612 1.640 472,987 1.6212 0.00%
1998-12-28 0 0.229 0.228 0.229 0.227 0.229 2,259,200 514,800 0.2279 1.626 1.619 1.626 1.612 1.626 318,127 1.6182 0.88%
1998-12-24 0 0.227 0.227 0.228 0.226 0.228 2,404,800 546,016 0.2271 1.612 1.612 1.619 1.605 1.619 338,629 1.6124 0.44%
1998-12-23 0 0.226 0.225 0.226 0.225 0.226 498,400 112,144 0.2250 1.605 1.598 1.605 1.598 1.605 70,182 1.5979 -0.44%
1998-12-22 0 0.227 0.226 0.227 0.225 0.228 447,200 100,968 0.2258 1.612 1.605 1.612 1.598 1.619 62,972 1.6034 0.00%
1998-12-21 0 0.227 0.226 0.227 0.226 0.228 5,968,000 1,351,968 0.2265 1.612 1.605 1.612 1.605 1.619 840,378 1.6088 0.00%
1998-12-18 0 0.227 0.227 0.228 0.226 0.228 4,854,000 1,100,892 0.2268 1.612 1.612 1.619 1.605 1.619 683,511 1.6106 0.00%
1998-12-17 0 0.227 0.226 0.228 0.224 0.227 7,632,000 1,712,016 0.2243 1.612 1.605 1.619 1.591 1.612 1,074,692 1.5930 -0.44%
1998-12-16 0 0.228 0.224 0.229 0.225 0.230 1,762,400 400,672 0.2273 1.619 1.591 1.626 1.598 1.633 248,170 1.6145 -0.44%
1998-12-15 0 0.229 0.229 0.230 0.220 0.229 11,629,600 2,590,040 0.2227 1.626 1.626 1.633 1.562 1.626 1,637,610 1.5816 2.69%
1998-12-14 0 0.223 - 0.223 - - 0 0 - 1.584 - 1.584 - - 0 - -1.33%
1998-12-11 0 0.226 0.225 0.226 0.224 0.226 1,592,000 358,128 0.2250 1.605 1.598 1.605 1.591 1.605 224,176 1.5975 -0.44%
1998-12-10 0 0.227 0.227 0.228 0.227 0.227 2,568,000 582,936 0.2270 1.612 1.612 1.619 1.612 1.612 361,610 1.6121 0.44%
1998-12-09 0 0.226 0.226 0.227 0.225 0.226 1,092,000 246,176 0.2254 1.605 1.605 1.612 1.598 1.605 153,769 1.6009 -0.44%
1998-12-08 0 0.227 0.226 0.227 0.225 0.227 6,463,136 1,459,936 0.2259 1.612 1.605 1.612 1.598 1.612 910,100 1.6041 0.44%
1998-12-07 0 0.226 0.225 0.226 0.224 0.227 1,924,000 434,704 0.2259 1.605 1.598 1.605 1.591 1.612 270,926 1.6045 0.89%
1998-12-04 0 0.224 0.223 0.224 0.217 0.225 7,012,000 1,555,544 0.2218 1.591 1.584 1.591 1.541 1.598 987,387 1.5754 3.23%
1998-12-03 0 0.217 0.216 0.217 0.215 0.218 4,304,000 931,776 0.2165 1.541 1.534 1.541 1.527 1.548 606,063 1.5374 -0.46%
1998-12-02 0 0.218 0.218 0.219 0.216 0.220 4,662,000 1,015,752 0.2179 1.548 1.548 1.555 1.534 1.562 656,475 1.5473 0.93%
1998-12-01 0 0.216 0.217 0.218 0.216 0.218 3,610,000 783,168 0.2169 1.534 1.541 1.548 1.534 1.548 508,338 1.5406 -4.00%
1998-11-30 0 0.225 0.224 0.226 0.224 0.228 1,996,000 449,608 0.2253 1.598 1.591 1.605 1.591 1.619 281,065 1.5997 -0.88%
1998-11-27 0 0.227 0.226 0.228 0.226 0.229 4,040,000 917,568 0.2271 1.612 1.605 1.619 1.605 1.626 568,888 1.6129 -0.87%
1998-11-26 0 0.229 0.226 0.230 0.227 0.230 8,456,000 1,935,904 0.2289 1.626 1.605 1.633 1.612 1.633 1,190,723 1.6258 0.00%
1998-11-25 0 0.229 0.229 0.230 0.228 0.231 5,896,000 1,351,752 0.2293 1.626 1.626 1.633 1.619 1.640 830,239 1.6281 -0.87%
1998-11-24 0 0.231 0.230 0.231 0.230 0.232 8,685,558 2,002,264 0.2305 1.640 1.633 1.640 1.633 1.648 1,223,048 1.6371 0.87%
1998-11-23 0 0.229 0.229 0.230 0.228 0.231 8,556,126 1,955,025 0.2285 1.626 1.626 1.633 1.619 1.640 1,204,822 1.6227 0.88%
1998-11-20 0 0.227 0.225 0.228 0.226 0.232 16,484,673 3,763,387 0.2283 1.612 1.598 1.619 1.605 1.648 2,321,272 1.6213 0.89%
1998-11-19 0 0.225 0.224 0.226 0.223 0.226 12,472,000 2,799,404 0.2245 1.598 1.591 1.605 1.584 1.605 1,756,231 1.5940 0.45%
1998-11-18 0 0.224 0.223 0.224 0.221 0.225 14,329,764 3,199,033 0.2232 1.591 1.584 1.591 1.569 1.598 2,017,831 1.5854 1.36%
1998-11-17 0 0.221 0.221 0.223 0.220 0.225 43,868,158 9,709,265 0.2213 1.569 1.569 1.584 1.562 1.598 6,177,248 1.5718 0.00%
1998-11-16 0 0.221 0.220 0.222 0.218 0.223 39,386,321 8,701,159 0.2209 1.569 1.562 1.577 1.548 1.584 5,546,143 1.5689 -0.45%
1998-11-13 0 0.222 0.222 0.224 0.220 0.223 5,047,792 1,121,899 0.2223 1.577 1.577 1.591 1.562 1.584 710,799 1.5784 0.45%
1998-11-12 0 0.221 0.221 0.223 0.221 0.226 688,000 152,960 0.2223 1.569 1.569 1.584 1.569 1.605 96,880 1.5789 -0.90%
1998-11-11 0 0.223 0.220 0.223 0.220 0.223 1,852,000 409,456 0.2211 1.584 1.562 1.584 1.562 1.584 260,787 1.5701 1.36%
1998-11-10 0 0.220 0.219 0.220 0.217 0.220 667,939 145,879 0.2184 1.562 1.555 1.562 1.541 1.562 94,055 1.5510 0.00%
1998-11-09 0 0.220 0.220 0.221 0.217 0.221 2,664,000 584,984 0.2196 1.562 1.562 1.569 1.541 1.569 375,128 1.5594 0.46%
1998-11-06 0 0.219 0.218 0.221 0.217 0.220 2,450,000 534,312 0.2181 1.555 1.548 1.569 1.541 1.562 344,994 1.5488 1.39%
1998-11-05 0 0.216 0.216 0.218 0.216 0.222 2,458,400 537,712 0.2187 1.534 1.534 1.548 1.534 1.577 346,177 1.5533 -3.14%
1998-11-04 0 0.223 0.223 - 0.213 0.223 17,282,800 3,810,196 0.2205 1.584 1.584 - 1.513 1.584 2,433,659 1.5656 1.36%
1998-11-03 0 0.220 0.219 0.220 0.219 0.224 10,692,400 2,361,944 0.2209 1.562 1.555 1.562 1.555 1.591 1,505,639 1.5687 0.46%
1998-11-02 0 0.219 0.218 0.219 0.206 0.220 11,660,000 2,510,536 0.2153 1.555 1.548 1.555 1.463 1.562 1,641,891 1.5291 6.83%
1998-10-30 0 0.205 0.204 0.205 0.203 0.206 2,819,600 575,832 0.2042 1.456 1.449 1.456 1.442 1.463 397,039 1.4503 0.00%
1998-10-29 0 0.205 0.205 0.206 0.196 0.205 2,784,000 558,664 0.2007 1.456 1.456 1.463 1.392 1.456 392,026 1.4251 0.99%
1998-10-27 0 0.203 0.203 0.205 0.200 0.204 1,635,200 330,040 0.2018 1.442 1.442 1.456 1.420 1.449 230,259 1.4333 1.50%
1998-10-26 0 0.200 0.196 0.201 0.192 0.202 2,524,000 508,048 0.2013 1.420 1.392 1.427 1.364 1.435 355,414 1.4295 2.04%
1998-10-23 0 0.196 0.195 0.200 0.190 0.200 1,808,000 352,760 0.1951 1.392 1.385 1.420 1.349 1.420 254,592 1.3856 -1.01%
1998-10-22 0 0.198 0.198 0.199 0.192 0.204 1,154,000 228,877 0.1983 1.406 1.406 1.413 1.364 1.449 162,499 1.4085 -2.46%
1998-10-21 0 0.203 0.202 0.205 0.202 0.205 2,308,000 469,020 0.2032 1.442 1.435 1.456 1.435 1.456 324,999 1.4431 0.40%
1998-10-20 0 0.207 0.208 0.209 0.203 0.210 1,793,600 371,448 0.2071 1.436 1.443 1.450 1.408 1.457 258,559 1.4366 0.49%
1998-10-19 0 0.206 0.203 0.207 0.203 0.209 2,232,000 458,392 0.2054 1.429 1.408 1.436 1.408 1.450 321,758 1.4246 -2.83%
1998-10-16 0 0.212 0.212 0.213 0.200 0.212 4,488,527 934,956 0.2083 1.471 1.471 1.478 1.387 1.471 647,051 1.4449 0.95%
1998-10-15 0 0.210 0.204 0.210 0.204 0.219 2,550,787 537,258 0.2106 1.457 1.415 1.457 1.415 1.519 367,713 1.4611 -3.67%
1998-10-14 0 0.218 0.218 0.219 0.215 0.224 10,488,400 2,299,148 0.2192 1.512 1.512 1.519 1.491 1.554 1,511,973 1.5206 1.87%
1998-10-13 0 0.214 0.213 0.214 0.211 0.215 5,846,400 1,243,533 0.2127 1.484 1.478 1.484 1.464 1.491 842,798 1.4755 -0.93%
1998-10-12 0 0.216 0.215 0.216 0.210 0.216 25,698,083 5,457,713 0.2124 1.498 1.491 1.498 1.457 1.498 3,704,551 1.4732 2.86%
1998-10-09 0 0.210 0.209 0.210 0.200 0.211 16,185,503 3,318,145 0.2050 1.457 1.450 1.457 1.387 1.464 2,333,249 1.4221 5.00%
1998-10-08 0 0.200 0.199 0.200 0.198 0.200 9,044,605 1,799,251 0.1989 1.387 1.380 1.387 1.374 1.387 1,303,840 1.3800 0.50%
1998-10-07 0 0.199 0.198 0.199 0.190 0.199 7,869,600 1,548,216 0.1967 1.380 1.374 1.380 1.318 1.380 1,134,456 1.3647 2.58%
1998-10-05 0 0.194 - 0.194 0.197 0.197 2,160,000 423,520 0.1961 1.346 - 1.346 1.367 1.367 311,378 1.3601 -3.00%
1998-09-30 0 0.200 0.198 0.200 0.197 0.200 2,644,315 523,761 0.1981 1.387 1.374 1.387 1.367 1.387 381,196 1.3740 0.00%
1998-09-29 0 0.200 0.200 0.201 0.196 0.201 59,180,061 11,782,391 0.1991 1.387 1.387 1.394 1.360 1.394 8,531,203 1.3811 1.52%
1998-09-28 0 0.197 0.196 0.197 0.184 0.197 63,498,465 12,125,139 0.1910 1.367 1.360 1.367 1.276 1.367 9,153,730 1.3246 7.07%
1998-09-25 0 0.184 0.183 0.184 0.181 0.188 6,600,000 1,212,043 0.1836 1.276 1.269 1.276 1.256 1.304 951,434 1.2739 -2.65%
1998-09-24 0 0.189 0.188 0.190 0.179 0.190 36,223,949 6,696,128 0.1849 1.311 1.304 1.318 1.242 1.318 5,221,925 1.2823 5.59%
1998-09-23 0 0.179 0.180 0.181 0.168 0.180 22,339,200 3,920,632 0.1755 1.242 1.249 1.256 1.165 1.249 3,220,346 1.2175 2.87%
1998-09-22 0 0.174 0.174 0.175 0.168 0.175 24,844,800 4,254,856 0.1713 1.207 1.207 1.214 1.165 1.214 3,581,545 1.1880 4.19%
1998-09-21 0 0.167 0.166 0.167 0.166 0.173 2,068,000 346,528 0.1676 1.158 1.152 1.158 1.152 1.200 298,116 1.1624 -4.02%
1998-09-18 0 0.174 0.174 0.175 0.165 0.175 4,453,600 753,376 0.1692 1.207 1.207 1.214 1.145 1.214 642,016 1.1735 -1.69%
1998-09-17 0 0.177 0.175 0.177 0.175 0.180 8,770,303 1,553,441 0.1771 1.228 1.214 1.228 1.214 1.249 1,264,298 1.2287 -2.21%
1998-09-16 0 0.181 0.180 0.181 0.176 0.183 19,333,200 3,497,668 0.1809 1.256 1.249 1.256 1.221 1.269 2,787,010 1.2550 2.26%
1998-09-15 0 0.177 0.177 0.179 0.171 0.178 17,062,400 2,993,864 0.1755 1.228 1.228 1.242 1.186 1.235 2,459,659 1.2172 4.73%
1998-09-14 0 0.169 0.169 0.171 0.168 0.173 4,495,200 762,008 0.1695 1.172 1.172 1.186 1.165 1.200 648,013 1.1759 0.00%
1998-09-11 0 0.169 0.169 0.170 0.165 0.170 1,988,000 332,576 0.1673 1.172 1.172 1.179 1.145 1.179 286,584 1.1605 0.00%
1998-09-10 0 0.169 0.167 0.169 0.165 0.170 1,820,000 305,448 0.1678 1.172 1.158 1.172 1.145 1.179 262,365 1.1642 -1.17%
1998-09-09 0 0.171 0.171 0.172 0.160 0.172 3,252,000 544,328 0.1674 1.186 1.186 1.193 1.110 1.193 468,798 1.1611 -0.58%
1998-09-08 0 0.172 0.171 0.172 0.171 0.180 18,087,543 3,203,117 0.1771 1.193 1.186 1.193 1.186 1.249 2,607,441 1.2285 -1.71%
1998-09-07 0 0.175 0.174 0.175 0.167 0.175 21,743,648 3,746,540 0.1723 1.214 1.207 1.214 1.158 1.214 3,134,493 1.1953 5.42%
1998-09-04 0 0.166 0.165 0.167 0.162 0.167 3,526,400 583,904 0.1656 1.152 1.145 1.158 1.124 1.158 508,354 1.1486 0.61%
1998-09-03 0 0.165 0.164 0.165 0.162 0.167 1,208,000 198,144 0.1640 1.145 1.138 1.145 1.124 1.158 174,141 1.1378 -0.60%
1998-09-02 0 0.166 0.165 0.166 0.165 0.169 9,750,800 1,622,568 0.1664 1.152 1.145 1.152 1.145 1.172 1,405,643 1.1543 0.00%
1998-09-01 0 0.166 0.166 0.167 0.163 0.168 5,380,000 889,656 0.1654 1.152 1.152 1.158 1.131 1.165 775,563 1.1471 -1.78%
1998-08-31 0 0.169 0.167 0.170 0.162 0.172 22,651,103 3,847,945 0.1699 1.172 1.158 1.179 1.124 1.193 3,265,308 1.1784 6.96%
1998-08-28 0 0.158 0.158 0.159 0.147 0.185 21,459,981 3,578,746 0.1668 1.096 1.096 1.103 1.020 1.283 3,093,600 1.1568 -15.51%
1998-08-27 0 0.187 0.186 0.188 0.181 0.190 60,973,855 11,361,694 0.1863 1.297 1.290 1.304 1.256 1.318 8,789,790 1.2926 -0.53%
1998-08-26 0 0.188 0.189 0.191 0.186 0.191 80,087,657 15,016,502 0.1875 1.304 1.311 1.325 1.290 1.325 11,545,173 1.3007 2.17%
1998-08-25 0 0.184 0.183 0.184 0.177 0.184 35,516,905 6,382,010 0.1797 1.276 1.269 1.276 1.228 1.276 5,120,000 1.2465 4.55%
1998-08-24 0 0.176 0.175 0.176 0.167 0.176 25,432,400 4,374,902 0.1720 1.221 1.214 1.221 1.158 1.221 3,666,251 1.1933 2.92%
1998-08-21 0 0.171 0.171 0.172 0.163 0.172 36,928,000 6,221,187 0.1685 1.186 1.186 1.193 1.131 1.193 5,323,419 1.1686 3.64%
1998-08-20 0 0.165 0.165 0.166 0.157 0.165 64,298,679 10,383,826 0.1615 1.145 1.145 1.152 1.089 1.145 9,269,086 1.1203 6.45%
1998-08-19 0 0.155 0.154 0.156 0.144 0.156 48,160,800 7,170,256 0.1489 1.075 1.068 1.082 0.999 1.082 6,942,702 1.0328 9.93%
1998-08-18 0 0.141 0.141 0.142 0.134 0.142 35,600,000 4,951,496 0.1391 0.978 0.978 0.985 0.930 0.985 5,131,979 0.9648 5.22%
1998-08-14 0 0.134 0.134 0.135 0.124 0.135 50,158,000 6,515,328 0.1299 0.930 0.930 0.936 0.860 0.936 7,230,612 0.9011 3.88%
1998-08-13 0 0.129 0.122 0.130 0.123 0.129 2,144,000 270,480 0.1262 0.895 0.846 0.902 0.853 0.895 309,072 0.8751 -0.77%
1998-08-12 0 0.130 0.129 0.130 0.124 0.130 7,008,190 901,167 0.1286 0.902 0.895 0.902 0.860 0.902 1,010,278 0.8920 0.78%
1998-08-11 0 0.129 0.128 0.129 0.122 0.131 17,810,695 2,260,446 0.1269 0.895 0.888 0.895 0.846 0.909 2,567,531 0.8804 -0.77%
1998-08-10 0 0.130 0.129 0.130 0.116 0.131 32,892,400 4,184,380 0.1272 0.902 0.895 0.902 0.805 0.909 4,741,660 0.8825 11.11%
1998-08-07 0 0.117 0.117 0.118 0.110 0.122 21,680,000 2,547,864 0.1175 0.812 0.812 0.819 0.763 0.846 3,125,317 0.8152 5.41%
1998-08-06 0 0.111 0.110 0.111 0.109 0.112 2,962,000 324,340 0.1095 0.770 0.763 0.770 0.756 0.777 426,992 0.7596 -1.77%
1998-08-05 0 0.113 0.111 0.114 0.104 0.115 4,226,000 469,800 0.1112 0.784 0.770 0.791 0.721 0.798 609,206 0.7712 2.73%
1998-08-04 0 0.110 0.109 0.110 0.106 0.112 1,356,000 147,024 0.1084 0.763 0.756 0.763 0.735 0.777 195,476 0.7521 0.00%
1998-08-03 0 0.110 0.109 0.111 0.108 0.113 2,865,200 312,540 0.1091 0.763 0.756 0.770 0.749 0.784 413,038 0.7567 -6.78%
1998-07-31 0 0.118 0.117 0.118 0.103 0.120 7,842,600 881,213 0.1124 0.819 0.812 0.819 0.715 0.832 1,130,563 0.7794 13.46%
1998-07-30 0 0.104 0.103 0.105 0.101 0.114 8,729,543 920,978 0.1055 0.721 0.715 0.728 0.701 0.791 1,258,422 0.7319 -7.14%
1998-07-29 0 0.112 - 0.112 0.106 0.122 9,200,600 1,052,204 0.1144 0.777 - 0.777 0.735 0.846 1,326,328 0.7933 -5.08%
1998-07-28 0 0.118 0.116 0.127 0.117 0.139 16,231,761 2,028,994 0.1250 0.819 0.805 0.881 0.812 0.964 2,339,917 0.8671 -12.59%
1998-07-27 0 0.135 0.135 0.137 0.134 0.180 107,616,050 16,227,029 0.1508 0.936 0.936 0.950 0.930 1.249 15,513,575 1.0460

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top