BALL ASIA PACIFIC LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00751  1992-10-14  1997-06-12  1997-06-13
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
1997-06-12 1 2.750 - - - - 0 0 - 2.750 - - - - 0 - 0.00%
1997-06-11 1 2.750 - - - - 0 0 - 2.750 - - - - 0 - 0.00%
1997-06-10 1 2.750 - - - - 0 0 - 2.750 - - - - 0 - 0.00%
1997-06-06 1 2.750 - - - - 0 0 - 2.750 - - - - 0 - 0.00%
1997-06-05 1 2.750 - - - - 0 0 - 2.750 - - - - 0 - 0.00%
1997-06-04 1 2.750 - - - - 0 0 - 2.750 - - - - 0 - 0.00%
1997-06-03 1 2.750 - - - - 0 0 - 2.750 - - - - 0 - 0.00%
1997-06-02 1 2.750 - - - - 0 0 - 2.750 - - - - 0 - 0.00%
1997-05-30 0 2.750 - - - - 0 0 - 2.750 - - - - 0 - 0.00%
1997-05-29 0 2.750 2.700 - - - 0 0 - 2.750 2.700 - - - 0 - 0.00%
1997-05-28 0 2.750 2.750 - 2.750 2.750 22,000 60,500 2.7500 2.750 2.750 - 2.750 2.750 22,000 2.7500 0.00%
1997-05-27 0 2.750 2.750 2.800 2.750 2.750 84,000 231,000 2.7500 2.750 2.750 2.800 2.750 2.750 84,000 2.7500 0.00%
1997-05-26 0 2.750 2.750 2.800 2.750 2.750 12,000 33,000 2.7500 2.750 2.750 2.800 2.750 2.750 12,000 2.7500 0.00%
1997-05-23 0 2.750 2.750 2.800 2.750 2.750 70,000 192,500 2.7500 2.750 2.750 2.800 2.750 2.750 70,000 2.7500 0.00%
1997-05-22 0 2.750 2.750 - 2.750 2.750 36,000 99,000 2.7500 2.750 2.750 - 2.750 2.750 36,000 2.7500 0.00%
1997-05-21 0 2.750 2.750 2.775 2.750 2.750 816,000 2,244,000 2.7500 2.750 2.750 2.775 2.750 2.750 816,000 2.7500 0.00%
1997-05-20 0 2.750 2.750 2.775 2.750 2.750 80,000 220,000 2.7500 2.750 2.750 2.775 2.750 2.750 80,000 2.7500 0.00%
1997-05-19 0 2.750 2.750 - 2.750 2.750 70,000 192,500 2.7500 2.750 2.750 - 2.750 2.750 70,000 2.7500 0.00%
1997-05-16 0 2.750 2.750 2.800 - - 0 0 - 2.750 2.750 2.800 - - 0 - 0.00%
1997-05-15 0 2.750 2.750 2.800 - - 0 0 - 2.750 2.750 2.800 - - 0 - 0.00%
1997-05-14 0 2.750 2.750 2.775 2.750 2.750 240,000 660,000 2.7500 2.750 2.750 2.775 2.750 2.750 240,000 2.7500 0.00%
1997-05-13 0 2.750 2.750 2.775 2.750 2.775 166,000 456,750 2.7515 2.750 2.750 2.775 2.750 2.775 166,000 2.7515 0.00%
1997-05-12 0 2.750 2.750 2.775 2.750 2.750 24,000 66,000 2.7500 2.750 2.750 2.775 2.750 2.750 24,000 2.7500 0.00%
1997-05-09 0 2.750 2.750 - 2.750 2.750 4,000 11,000 2.7500 2.750 2.750 - 2.750 2.750 4,000 2.7500 0.00%
1997-05-08 0 2.750 2.750 2.775 2.750 2.750 10,000 27,500 2.7500 2.750 2.750 2.775 2.750 2.750 10,000 2.7500 0.00%
1997-05-07 0 2.750 2.750 2.800 - - 0 0 - 2.750 2.750 2.800 - - 0 - 0.00%
1997-05-06 0 2.750 2.750 - 2.750 2.750 10,000 27,500 2.7500 2.750 2.750 - 2.750 2.750 10,000 2.7500 0.00%
1997-05-05 0 2.750 2.750 - 2.750 2.750 2,000 5,500 2.7500 2.750 2.750 - 2.750 2.750 2,000 2.7500 0.00%
1997-05-02 0 2.750 2.750 2.900 - - 0 0 - 2.750 2.750 2.900 - - 0 - 0.00%
1997-05-01 0 2.750 2.750 - - - 0 0 - 2.750 2.750 - - - 0 - 0.00%
1997-04-30 0 2.750 2.750 - 2.750 2.750 167,802 461,185 2.7484 2.750 2.750 - 2.750 2.750 167,802 2.7484 0.00%
1997-04-29 0 2.750 2.750 - 2.750 2.750 10,000 27,500 2.7500 2.750 2.750 - 2.750 2.750 10,000 2.7500 0.00%
1997-04-28 0 2.750 2.750 - 2.750 2.750 400,000 1,100,000 2.7500 2.750 2.750 - 2.750 2.750 400,000 2.7500 0.00%
1997-04-25 0 2.750 2.750 - - - 0 0 - 2.750 2.750 - - - 0 - 0.00%
1997-04-24 0 2.750 2.750 - - - 0 0 - 2.750 2.750 - - - 0 - 0.00%
1997-04-23 0 2.750 2.750 2.800 2.750 2.750 31,985 87,810 2.7453 2.750 2.750 2.800 2.750 2.750 31,985 2.7453 0.00%
1997-04-22 0 2.750 2.750 - 2.750 2.750 52,000 143,000 2.7500 2.750 2.750 - 2.750 2.750 52,000 2.7500 0.00%
1997-04-21 0 2.750 2.750 2.800 2.750 2.750 24,000 66,000 2.7500 2.750 2.750 2.800 2.750 2.750 24,000 2.7500 0.00%
1997-04-18 0 2.750 2.750 2.800 2.750 2.750 68,000 187,000 2.7500 2.750 2.750 2.800 2.750 2.750 68,000 2.7500 0.00%
1997-04-17 0 2.750 2.750 2.800 2.750 2.750 16,000 44,000 2.7500 2.750 2.750 2.800 2.750 2.750 16,000 2.7500 0.00%
1997-04-16 0 2.750 2.750 2.800 2.750 2.750 24,000 66,000 2.7500 2.750 2.750 2.800 2.750 2.750 24,000 2.7500 0.00%
1997-04-15 0 2.750 2.750 2.800 2.750 2.750 200,000 550,000 2.7500 2.750 2.750 2.800 2.750 2.750 200,000 2.7500 0.00%
1997-04-14 0 2.750 2.750 2.775 2.750 2.750 10,000 27,500 2.7500 2.750 2.750 2.775 2.750 2.750 10,000 2.7500 -0.90%
1997-04-11 0 2.775 2.750 2.775 2.775 2.775 14,000 38,850 2.7750 2.775 2.750 2.775 2.775 2.775 14,000 2.7750 0.91%
1997-04-10 0 2.750 2.750 2.775 2.750 2.750 30,000 82,500 2.7500 2.750 2.750 2.775 2.750 2.750 30,000 2.7500 0.00%
1997-04-09 0 2.750 2.750 2.775 2.750 2.750 30,000 82,500 2.7500 2.750 2.750 2.775 2.750 2.750 30,000 2.7500 0.00%
1997-04-08 0 2.750 2.750 2.775 2.750 2.750 48,000 132,000 2.7500 2.750 2.750 2.775 2.750 2.750 48,000 2.7500 0.00%
1997-04-07 0 2.750 2.750 2.775 2.750 2.750 30,000 82,500 2.7500 2.750 2.750 2.775 2.750 2.750 30,000 2.7500 0.00%
1997-04-04 0 2.750 2.750 2.775 2.750 2.750 70,000 192,500 2.7500 2.750 2.750 2.775 2.750 2.750 70,000 2.7500 0.00%
1997-04-03 0 2.750 2.750 2.800 2.750 2.750 17,000 46,600 2.7412 2.750 2.750 2.800 2.750 2.750 17,000 2.7412 0.00%
1997-04-02 0 2.750 2.750 2.800 2.750 2.750 338,000 929,500 2.7500 2.750 2.750 2.800 2.750 2.750 338,000 2.7500 0.92%
1997-04-01 0 2.725 2.725 2.750 2.725 2.725 208,000 566,800 2.7250 2.725 2.725 2.750 2.725 2.725 208,000 2.7250 0.93%
1997-03-27 0 2.700 2.700 2.725 2.700 2.700 32,000 86,400 2.7000 2.700 2.700 2.725 2.700 2.700 32,000 2.7000 -1.82%
1997-03-26 0 2.750 2.725 2.750 - - 0 0 - 2.750 2.725 2.750 - - 0 - 0.00%
1997-03-25 0 2.750 2.700 2.750 - - 0 0 - 2.750 2.700 2.750 - - 0 - 0.00%
1997-03-24 0 2.750 2.750 2.775 2.725 2.750 58,000 159,000 2.7414 2.750 2.750 2.775 2.725 2.750 58,000 2.7414 0.92%
1997-03-21 0 2.725 2.700 2.750 - - 0 0 - 2.725 2.700 2.750 - - 0 - 0.00%
1997-03-20 0 2.725 2.700 2.750 - - 0 0 - 2.725 2.700 2.750 - - 0 - 0.00%
1997-03-19 0 2.725 2.700 2.725 2.700 2.725 64,000 174,050 2.7195 2.725 2.700 2.725 2.700 2.725 64,000 2.7195 -0.91%
1997-03-18 0 2.750 2.725 2.750 2.725 2.750 66,000 180,550 2.7356 2.750 2.725 2.750 2.725 2.750 66,000 2.7356 0.92%
1997-03-17 0 2.725 2.700 2.750 2.700 2.725 108,000 294,100 2.7231 2.725 2.700 2.750 2.700 2.725 108,000 2.7231 -2.68%
1997-03-14 0 2.800 2.725 2.800 2.725 2.800 84,000 231,400 2.7548 2.800 2.725 2.800 2.725 2.800 84,000 2.7548 1.82%
1997-03-13 0 2.750 2.725 2.800 2.700 2.750 214,000 586,000 2.7383 2.750 2.725 2.800 2.700 2.750 214,000 2.7383 0.00%
1997-03-12 0 2.750 2.700 2.750 2.700 2.750 40,000 109,100 2.7275 2.750 2.700 2.750 2.700 2.750 40,000 2.7275 1.85%
1997-03-11 0 2.700 2.675 2.750 2.700 2.750 92,000 248,500 2.7011 2.700 2.675 2.750 2.700 2.750 92,000 2.7011 0.00%
1997-03-10 0 2.700 2.700 2.725 2.700 2.700 20,000 54,000 2.7000 2.700 2.700 2.725 2.700 2.700 20,000 2.7000 -1.82%
1997-03-07 0 2.750 2.700 2.775 2.750 2.750 48,000 132,000 2.7500 2.750 2.700 2.775 2.750 2.750 48,000 2.7500 0.00%
1997-03-06 0 2.750 2.750 2.775 2.750 2.750 97,318 267,293 2.7466 2.750 2.750 2.775 2.750 2.750 97,318 2.7466 0.00%
1997-03-05 0 2.750 2.750 2.800 2.750 2.750 30,000 82,500 2.7500 2.750 2.750 2.800 2.750 2.750 30,000 2.7500 -1.79%
1997-03-04 0 2.800 2.800 2.825 2.800 2.800 682,000 1,909,600 2.8000 2.800 2.800 2.825 2.800 2.800 682,000 2.8000 0.00%
1997-03-03 0 2.800 2.800 2.825 2.800 2.900 430,000 1,207,000 2.8070 2.800 2.800 2.825 2.800 2.900 430,000 2.8070 0.00%
1997-02-28 0 2.800 2.800 2.825 2.800 2.800 134,000 375,200 2.8000 2.800 2.800 2.825 2.800 2.800 134,000 2.8000 0.00%
1997-02-27 0 2.800 2.800 2.825 2.800 2.800 392,000 1,097,600 2.8000 2.800 2.800 2.825 2.800 2.800 392,000 2.8000 0.00%
1997-02-26 0 2.800 2.800 2.825 2.800 2.825 602,000 1,689,350 2.8062 2.800 2.800 2.825 2.800 2.825 602,000 2.8062 0.00%
1997-02-25 0 2.800 2.800 2.825 2.800 2.800 336,400 941,860 2.7998 2.800 2.800 2.825 2.800 2.800 336,400 2.7998 0.00%
1997-02-24 0 2.800 2.800 2.825 2.800 2.800 390,000 1,092,000 2.8000 2.800 2.800 2.825 2.800 2.800 390,000 2.8000 0.00%
1997-02-21 0 2.800 2.800 2.825 2.800 2.825 320,000 897,250 2.8039 2.800 2.800 2.825 2.800 2.825 320,000 2.8039 0.00%
1997-02-20 0 2.800 2.800 2.825 2.800 2.825 210,000 588,500 2.8024 2.800 2.800 2.825 2.800 2.825 210,000 2.8024 0.00%
1997-02-19 0 2.800 2.800 2.825 2.800 2.850 80,000 226,250 2.8281 2.800 2.800 2.825 2.800 2.850 80,000 2.8281 -0.88%
1997-02-18 0 2.825 2.825 2.900 2.800 2.850 80,000 226,000 2.8250 2.825 2.825 2.900 2.800 2.850 80,000 2.8250 -5.83%
1997-02-17 0 3.000 2.800 3.000 2.800 3.000 1,358,000 3,839,250 2.8271 3.000 2.800 3.000 2.800 3.000 1,358,000 2.8271 7.14%
1997-02-14 0 2.800 2.800 2.825 2.800 2.825 188,000 527,650 2.8066 2.800 2.800 2.825 2.800 2.825 188,000 2.8066 0.00%
1997-02-13 0 2.800 2.800 2.825 2.800 2.800 384,000 1,075,200 2.8000 2.800 2.800 2.825 2.800 2.800 384,000 2.8000 0.00%
1997-02-12 0 2.800 2.800 2.825 2.800 2.800 240,000 672,000 2.8000 2.800 2.800 2.825 2.800 2.800 240,000 2.8000 0.00%
1997-02-11 0 2.800 2.800 2.825 2.800 2.800 139,666 390,898 2.7988 2.800 2.800 2.825 2.800 2.800 139,666 2.7988 0.00%
1997-02-10 0 2.800 2.800 2.825 2.800 2.800 904,000 2,531,200 2.8000 2.800 2.800 2.825 2.800 2.800 904,000 2.8000 0.00%
1997-02-05 0 2.800 2.800 2.825 2.775 2.800 1,714,000 4,791,700 2.7956 2.800 2.800 2.825 2.775 2.800 1,714,000 2.7956 0.00%
1997-02-04 0 2.800 2.800 2.825 2.775 2.800 1,236,000 3,459,250 2.7987 2.800 2.800 2.825 2.775 2.800 1,236,000 2.7987 0.90%
1997-02-03 0 2.775 2.775 2.800 2.750 2.775 626,000 1,734,250 2.7704 2.775 2.775 2.800 2.750 2.775 626,000 2.7704 0.91%
1997-01-31 0 2.750 2.750 2.775 2.750 2.750 7,854,000 21,598,500 2.7500 2.750 2.750 2.775 2.750 2.750 7,854,000 2.7500 2.80%
1997-01-30 0 2.675 2.625 2.700 2.675 2.675 220,000 588,500 2.6750 2.675 2.625 2.700 2.675 2.675 220,000 2.6750 0.00%
1997-01-29 0 2.675 2.675 2.700 2.675 2.700 458,000 1,233,800 2.6939 2.675 2.675 2.700 2.675 2.700 458,000 2.6939 -2.73%
1997-01-28 0 2.750 2.725 2.775 2.750 2.750 1,255,826 3,453,256 2.7498 2.750 2.725 2.775 2.750 2.750 1,255,826 2.7498 0.00%
1997-01-27 0 2.750 2.750 2.775 2.750 2.775 1,028,000 2,827,050 2.7500 2.750 2.750 2.775 2.750 2.775 1,028,000 2.7500 0.00%
1997-01-24 0 2.750 2.750 2.775 2.750 2.750 1,738,000 4,779,500 2.7500 2.750 2.750 2.775 2.750 2.750 1,738,000 2.7500 0.00%
1997-01-23 0 2.750 2.750 2.775 2.750 2.775 3,210,000 8,830,500 2.7509 2.750 2.750 2.775 2.750 2.775 3,210,000 2.7509 0.00%
1997-01-22 0 2.750 2.750 2.775 2.750 2.775 2,738,666 7,531,665 2.7501 2.750 2.750 2.775 2.750 2.775 2,738,666 2.7501 0.00%
1997-01-21 0 2.750 2.750 2.775 2.750 2.775 5,452,000 14,995,000 2.7504 2.750 2.750 2.775 2.750 2.775 5,452,000 2.7504 0.00%
1997-01-20 0 2.750 2.750 2.775 2.750 2.775 1,282,000 3,551,000 2.7699 2.750 2.750 2.775 2.750 2.775 1,282,000 2.7699 0.92%
1997-01-17 0 2.725 2.725 2.750 2.725 2.750 672,000 1,832,950 2.7276 2.725 2.725 2.750 2.725 2.750 672,000 2.7276 0.00%
1997-01-16 0 2.725 2.725 2.750 2.725 2.750 490,000 1,339,000 2.7327 2.725 2.725 2.750 2.725 2.750 490,000 2.7327 0.00%
1997-01-15 0 2.725 2.725 2.750 2.725 2.750 1,897,000 5,173,700 2.7273 2.725 2.725 2.750 2.725 2.750 1,897,000 2.7273 0.00%
1997-01-14 0 2.725 2.725 2.750 2.725 2.750 1,458,000 3,996,700 2.7412 2.725 2.725 2.750 2.725 2.750 1,458,000 2.7412 -0.91%
1997-01-13 0 2.750 2.725 2.750 2.725 2.750 2,059,000 5,616,050 2.7276 2.750 2.725 2.750 2.725 2.750 2,059,000 2.7276 0.92%
1997-01-10 0 2.725 2.700 2.725 2.700 2.725 3,812,000 10,331,250 2.7102 2.725 2.700 2.725 2.700 2.725 3,812,000 2.7102 0.00%
1997-01-09 0 2.725 2.700 2.725 2.700 2.725 6,866,000 18,546,150 2.7012 2.725 2.700 2.725 2.700 2.725 6,866,000 2.7012 0.93%
1997-01-08 0 2.700 2.675 2.700 2.700 2.750 9,690,000 26,181,700 2.7019 2.700 2.675 2.700 2.700 2.750 9,690,000 2.7019 -0.92%
1997-01-07 0 2.725 2.700 2.725 2.700 2.725 3,056,000 8,256,700 2.7018 2.725 2.700 2.725 2.700 2.725 3,056,000 2.7018 0.00%
1997-01-06 0 2.725 2.700 2.725 2.700 2.725 5,708,333 15,413,749 2.7002 2.725 2.700 2.725 2.700 2.725 5,708,333 2.7002 0.93%
1997-01-03 0 2.700 2.675 2.725 2.700 2.750 8,280,000 22,412,350 2.7068 2.700 2.675 2.725 2.700 2.750 8,280,000 2.7068 1.89%
1997-01-02 0 2.650 2.650 2.675 2.650 2.650 968,000 2,565,200 2.6500 2.650 2.650 2.675 2.650 2.650 968,000 2.6500 -0.93%
1996-12-31 0 2.675 2.625 2.675 2.650 2.675 1,218,000 3,227,900 2.6502 2.675 2.625 2.675 2.650 2.675 1,218,000 2.6502 0.94%
1996-12-30 0 2.650 2.625 2.650 2.625 2.675 4,854,000 12,790,150 2.6350 2.650 2.625 2.650 2.625 2.675 4,854,000 2.6350 0.00%
1996-12-27 0 2.650 2.625 2.650 2.625 2.650 2,180,000 5,749,800 2.6375 2.650 2.625 2.650 2.625 2.650 2,180,000 2.6375 -0.93%
1996-12-24 0 2.675 2.650 2.675 2.625 2.700 7,072,000 18,452,150 2.6092 2.675 2.650 2.675 2.625 2.700 7,072,000 2.6092 0.00%
1996-12-23 0 2.675 2.675 2.700 2.650 2.675 850,000 2,269,500 2.6700 2.675 2.675 2.700 2.650 2.675 850,000 2.6700 0.00%
1996-12-20 0 2.675 2.650 2.675 2.600 2.675 7,185,000 18,831,050 2.6209 2.675 2.650 2.675 2.600 2.675 7,185,000 2.6209 1.90%
1996-12-19 0 2.625 2.600 2.625 2.600 2.700 1,630,000 4,288,750 2.6311 2.625 2.600 2.625 2.600 2.700 1,630,000 2.6311 0.96%
1996-12-18 0 2.600 2.600 2.650 2.600 2.625 4,110,000 10,714,500 2.6069 2.600 2.600 2.650 2.600 2.625 4,110,000 2.6069 1.96%
1996-12-17 0 2.550 2.550 2.575 2.550 2.600 4,748,000 12,309,550 2.5926 2.550 2.550 2.575 2.550 2.600 4,748,000 2.5926 -1.92%
1996-12-16 0 2.600 2.575 2.600 2.600 2.625 2,260,000 5,912,500 2.6162 2.600 2.575 2.600 2.600 2.625 2,260,000 2.6162 -0.95%
1996-12-13 0 2.625 2.625 2.650 2.625 2.650 3,814,000 10,015,500 2.6260 2.625 2.625 2.650 2.625 2.650 3,814,000 2.6260 0.00%
1996-12-12 0 2.625 2.600 2.650 2.600 2.625 986,000 2,577,900 2.6145 2.625 2.600 2.650 2.600 2.625 986,000 2.6145 0.96%
1996-12-11 0 2.600 2.575 2.600 2.550 2.650 2,275,000 5,926,625 2.6051 2.600 2.575 2.600 2.550 2.650 2,275,000 2.6051 1.96%
1996-12-10 0 2.550 2.525 2.575 2.525 2.575 2,078,000 5,298,300 2.5497 2.550 2.525 2.575 2.525 2.575 2,078,000 2.5497 0.99%
1996-12-09 0 2.525 2.525 2.550 2.500 2.525 1,612,172 4,050,509 2.5125 2.525 2.525 2.550 2.500 2.525 1,612,172 2.5125 1.00%
1996-12-06 0 2.500 2.500 2.525 2.450 2.525 1,976,000 4,912,900 2.4863 2.500 2.500 2.525 2.450 2.525 1,976,000 2.4863 -1.96%
1996-12-05 0 2.550 2.525 2.550 2.500 2.550 3,550,166 8,945,090 2.5196 2.550 2.525 2.550 2.500 2.550 3,550,166 2.5196 3.03%
1996-12-04 0 2.475 2.475 2.500 2.475 2.500 310,000 774,500 2.4984 2.475 2.475 2.500 2.475 2.500 310,000 2.4984 -1.98%
1996-12-03 0 2.525 2.500 2.525 2.500 2.550 128,000 320,900 2.5070 2.525 2.500 2.525 2.500 2.550 128,000 2.5070 0.00%
1996-12-02 0 2.525 2.500 2.550 2.500 2.525 2,100,000 5,284,850 2.5166 2.525 2.500 2.550 2.500 2.525 2,100,000 2.5166 0.00%
1996-11-29 0 2.525 2.500 2.525 2.525 2.575 280,000 708,950 2.5320 2.525 2.500 2.525 2.525 2.575 280,000 2.5320 1.00%
1996-11-28 0 2.500 2.475 2.500 2.500 2.575 2,334,000 5,922,200 2.5374 2.500 2.475 2.500 2.500 2.575 2,334,000 2.5374 -1.96%
1996-11-27 0 2.550 2.550 2.575 2.550 2.600 1,000,000 2,559,000 2.5590 2.550 2.550 2.575 2.550 2.600 1,000,000 2.5590 -1.92%
1996-11-26 0 2.600 2.575 2.600 2.575 2.625 2,736,400 7,091,080 2.5914 2.600 2.575 2.600 2.575 2.625 2,736,400 2.5914 0.97%
1996-11-25 0 2.575 2.575 2.600 2.575 2.575 2,020,000 5,201,500 2.5750 2.575 2.575 2.600 2.575 2.575 2,020,000 2.5750 0.00%
1996-11-22 0 2.575 2.550 2.575 2.550 2.600 3,548,000 9,104,900 2.5662 2.575 2.550 2.575 2.550 2.600 3,548,000 2.5662 -0.96%
1996-11-21 0 2.600 2.575 2.600 2.550 2.600 4,892,000 12,586,200 2.5728 2.600 2.575 2.600 2.550 2.600 4,892,000 2.5728 0.00%
1996-11-20 0 2.600 2.575 2.600 2.575 2.600 1,552,000 4,000,600 2.5777 2.600 2.575 2.600 2.575 2.600 1,552,000 2.5777 0.97%
1996-11-19 0 2.575 2.575 2.600 2.575 2.625 3,160,000 8,192,600 2.5926 2.575 2.575 2.600 2.575 2.625 3,160,000 2.5926 -1.90%
1996-11-18 0 2.625 2.600 2.625 2.600 2.625 3,390,000 8,866,250 2.6154 2.625 2.600 2.625 2.600 2.625 3,390,000 2.6154 0.96%
1996-11-15 0 2.600 2.600 2.625 2.600 2.650 9,030,000 23,831,500 2.6391 2.600 2.600 2.625 2.600 2.650 9,030,000 2.6391 -0.95%
1996-11-14 0 2.625 2.600 2.625 2.575 2.650 6,496,000 16,968,950 2.6122 2.625 2.600 2.625 2.575 2.650 6,496,000 2.6122 0.00%
1996-11-13 0 2.625 2.625 2.650 2.625 2.650 1,762,000 4,635,100 2.6306 2.625 2.625 2.650 2.625 2.650 1,762,000 2.6306 -0.94%
1996-11-12 0 2.650 2.625 2.650 2.625 2.650 2,846,000 7,471,050 2.6251 2.650 2.625 2.650 2.625 2.650 2,846,000 2.6251 1.92%
1996-11-11 0 2.600 2.600 2.625 2.600 2.625 2,034,000 5,344,300 2.6275 2.600 2.600 2.625 2.600 2.625 2,034,000 2.6275 -1.33%
1996-11-08 0 2.650 2.625 2.650 2.625 2.675 9,636,000 25,451,550 2.6413 2.635 2.610 2.635 2.610 2.660 9,690,854 2.6263 2.91%
1996-11-07 1 2.575 - - - - 0 0 - 2.560 - - - - 0 - 0.00%
1996-11-06 0 2.575 2.525 2.575 2.525 2.700 13,328,000 34,912,350 2.6195 2.560 2.511 2.560 2.511 2.685 13,403,871 2.6046 -2.83%
1996-11-05 1 2.650 - - - - 0 0 - 2.635 - - - - 0 - 0.00%
1996-11-04 1 2.650 - - - - 0 0 - 2.635 - - - - 0 - 0.00%
1996-11-01 0 2.650 2.625 2.650 2.575 2.675 2,340,000 6,095,850 2.6051 2.635 2.610 2.635 2.560 2.660 2,353,321 2.5903 0.95%
1996-10-31 0 2.625 2.600 2.625 2.550 2.650 4,996,000 12,951,750 2.5924 2.610 2.585 2.610 2.536 2.635 5,024,440 2.5777 0.96%
1996-10-30 0 2.600 2.600 2.625 2.525 2.625 12,991,000 33,695,025 2.5937 2.585 2.585 2.610 2.511 2.610 13,064,953 2.5790 2.97%
1996-10-29 0 2.525 2.500 2.550 2.475 2.550 3,494,000 8,665,500 2.4801 2.511 2.486 2.536 2.461 2.536 3,513,890 2.4661 2.02%
1996-10-28 0 2.475 2.450 2.475 2.450 2.500 2,220,000 5,459,500 2.4592 2.461 2.436 2.461 2.436 2.486 2,232,638 2.4453 2.06%
1996-10-25 0 2.425 2.425 2.450 2.400 2.475 4,442,000 10,846,800 2.4419 2.411 2.411 2.436 2.386 2.461 4,467,287 2.4281 -1.02%
1996-10-24 0 2.450 2.425 2.450 2.450 2.475 4,900,000 12,056,950 2.4606 2.436 2.411 2.436 2.436 2.461 4,927,894 2.4467 -1.01%
1996-10-23 0 2.475 2.450 2.475 2.425 2.475 2,948,000 7,222,250 2.4499 2.461 2.436 2.461 2.411 2.461 2,964,782 2.4360 -1.00%
1996-10-22 0 2.500 2.475 2.550 2.300 2.525 8,778,000 21,224,500 2.4179 2.486 2.461 2.536 2.287 2.511 8,827,970 2.4042 -0.99%
1996-10-18 0 2.525 2.475 2.550 2.475 2.650 5,801,500 14,638,125 2.5232 2.511 2.461 2.536 2.461 2.635 5,834,526 2.5089 -1.94%
1996-10-17 0 2.575 2.525 2.550 2.375 2.575 11,448,000 28,049,300 2.4501 2.560 2.511 2.536 2.362 2.560 11,513,169 2.4363 9.57%
1996-10-16 0 2.350 2.325 2.350 1.940 2.350 24,124,000 51,681,450 2.1423 2.337 2.312 2.337 1.929 2.337 24,261,328 2.1302 10.59%
1996-10-15 0 2.125 2.100 2.125 2.125 2.600 19,414,000 44,625,850 2.2986 2.113 2.088 2.113 2.113 2.585 19,524,516 2.2856 -21.30%
1996-10-14 0 2.700 2.675 2.700 2.675 2.775 2,906,000 7,946,800 2.7346 2.685 2.660 2.685 2.660 2.759 2,922,543 2.7191 -1.82%
1996-10-11 0 2.750 2.725 2.750 2.725 2.775 2,912,000 8,004,250 2.7487 2.734 2.710 2.734 2.710 2.759 2,928,577 2.7332 1.85%
1996-10-10 0 2.700 2.675 2.700 2.650 2.700 2,678,000 7,182,400 2.6820 2.685 2.660 2.685 2.635 2.685 2,693,245 2.6668 1.89%
1996-10-09 0 2.650 2.625 2.650 2.650 2.775 3,634,000 9,710,400 2.6721 2.635 2.610 2.635 2.635 2.759 3,654,687 2.6570 -3.64%
1996-10-08 0 2.750 2.725 2.750 2.725 2.825 2,251,000 6,240,600 2.7724 2.734 2.710 2.734 2.710 2.809 2,263,814 2.7567 -1.79%
1996-10-07 0 2.800 2.800 2.825 2.800 2.875 836,000 2,373,800 2.8395 2.784 2.784 2.809 2.784 2.859 840,759 2.8234 -1.75%
1996-10-04 0 2.850 2.825 2.875 2.800 2.900 1,734,000 4,916,500 2.8354 2.834 2.809 2.859 2.784 2.884 1,743,871 2.8193 1.79%
1996-10-03 0 2.800 2.775 2.800 2.800 2.925 3,740,000 10,632,550 2.8429 2.784 2.759 2.784 2.784 2.908 3,761,290 2.8268 -3.45%
1996-10-02 0 2.900 2.875 2.900 2.900 3.000 1,156,000 3,382,250 2.9258 2.884 2.859 2.884 2.884 2.983 1,162,581 2.9093 -2.52%
1996-10-01 0 2.975 2.950 2.975 2.950 3.000 408,000 1,207,200 2.9588 2.958 2.933 2.958 2.933 2.983 410,323 2.9421 -0.83%
1996-09-30 0 3.000 2.950 3.000 2.950 3.050 564,000 1,671,750 2.9641 2.983 2.933 2.983 2.933 3.033 567,211 2.9473 -0.83%
1996-09-27 0 3.025 3.000 3.025 2.975 3.050 1,254,000 3,752,250 2.9922 3.008 2.983 3.008 2.958 3.033 1,261,139 2.9753 -0.82%
1996-09-26 0 3.050 3.025 3.050 3.025 3.125 5,772,000 17,606,650 3.0504 3.033 3.008 3.033 3.008 3.107 5,804,858 3.0331 -0.81%
1996-09-25 0 3.075 3.050 3.075 2.975 3.100 4,066,001 12,321,953 3.0305 3.058 3.033 3.058 2.958 3.082 4,089,147 3.0133 2.50%
1996-09-24 0 3.000 2.925 3.000 2.950 3.000 768,000 2,272,800 2.9594 2.983 2.908 2.983 2.933 2.983 772,372 2.9426 0.00%
1996-09-23 0 3.000 2.950 3.000 2.950 3.025 1,914,000 5,713,150 2.9849 2.983 2.933 2.983 2.933 3.008 1,924,896 2.9680 0.00%
1996-09-20 0 3.000 2.975 3.025 2.975 3.000 2,614,000 7,788,750 2.9796 2.983 2.958 3.008 2.958 2.983 2,628,880 2.9628 0.84%
1996-09-19 0 2.975 2.950 2.975 2.925 3.000 2,296,000 6,755,100 2.9421 2.958 2.933 2.958 2.908 2.983 2,309,070 2.9255 0.85%
1996-09-18 0 2.950 2.950 2.975 2.900 2.975 4,788,000 13,936,800 2.9108 2.933 2.933 2.958 2.884 2.958 4,815,256 2.8943 -0.84%
1996-09-17 0 2.975 2.950 2.975 2.975 3.000 944,000 2,811,250 2.9780 2.958 2.933 2.958 2.958 2.983 949,374 2.9612 0.00%
1996-09-16 0 2.975 2.950 2.975 2.950 3.050 4,958,000 14,836,450 2.9924 2.958 2.933 2.958 2.933 3.033 4,986,224 2.9755 -0.83%
1996-09-13 0 3.000 2.975 3.000 2.850 3.025 8,666,000 25,635,300 2.9581 2.983 2.958 2.983 2.834 3.008 8,715,332 2.9414 5.26%
1996-09-12 0 2.850 2.825 2.850 2.800 2.850 2,228,000 6,280,700 2.8190 2.834 2.809 2.834 2.784 2.834 2,240,683 2.8030 0.88%
1996-09-11 0 2.825 2.800 2.825 2.825 2.875 804,000 2,273,650 2.8279 2.809 2.784 2.809 2.809 2.859 808,577 2.8119 -0.88%
1996-09-10 0 2.850 2.800 2.850 2.750 2.900 1,886,000 5,370,300 2.8475 2.834 2.784 2.834 2.734 2.884 1,896,736 2.8313 -1.72%
1996-09-09 0 2.900 2.875 2.900 2.850 2.950 1,912,000 5,540,300 2.8976 2.884 2.859 2.884 2.834 2.933 1,922,884 2.8812 -1.69%
1996-09-06 0 2.950 2.900 2.950 2.900 3.000 1,232,000 3,593,250 2.9166 2.933 2.884 2.933 2.884 2.983 1,239,013 2.9001 -0.84%
1996-09-05 0 2.975 2.950 2.975 2.900 3.000 11,392,000 33,072,462 2.9031 2.958 2.933 2.958 2.884 2.983 11,456,850 2.8867 2.59%
1996-09-04 0 2.900 2.875 2.900 2.850 3.000 9,164,000 27,009,500 2.9473 2.884 2.859 2.884 2.834 2.983 9,216,167 2.9307 -3.33%
1996-09-03 0 3.000 2.950 3.000 2.950 3.025 7,694,000 23,012,050 2.9909 2.983 2.933 2.983 2.933 3.008 7,737,799 2.9740 -0.83%
1996-09-02 0 3.025 2.975 3.025 2.975 3.025 1,506,000 4,500,350 2.9883 3.008 2.958 3.008 2.958 3.008 1,514,573 2.9714 0.00%
1996-08-30 0 3.025 3.000 3.025 2.975 3.050 1,014,000 3,036,300 2.9944 3.008 2.983 3.008 2.958 3.033 1,019,772 2.9774 0.00%
1996-08-29 0 3.025 3.000 3.025 2.975 3.025 1,684,000 5,051,400 2.9996 3.008 2.983 3.008 2.958 3.008 1,693,586 2.9827 -0.82%
1996-08-28 0 3.050 3.000 3.050 3.025 3.150 2,478,000 7,550,000 3.0468 3.033 2.983 3.033 3.008 3.132 2,492,106 3.0296 -1.61%
1996-08-27 0 3.100 3.075 3.100 3.075 3.125 3,610,000 11,213,700 3.1063 3.082 3.058 3.082 3.058 3.107 3,630,550 3.0887 0.00%
1996-08-23 0 3.100 3.075 3.100 3.075 3.125 2,028,000 6,252,450 3.0831 3.082 3.058 3.082 3.058 3.107 2,039,545 3.0656 0.00%
1996-08-22 0 3.100 3.075 3.100 3.025 3.100 6,442,000 19,595,850 3.0419 3.082 3.058 3.082 3.008 3.082 6,478,672 3.0247 1.64%
1996-08-21 0 3.050 3.050 3.075 3.000 3.050 3,940,000 11,875,900 3.0142 3.033 3.033 3.058 2.983 3.033 3,962,429 2.9971 1.67%
1996-08-20 0 3.000 2.975 3.000 2.975 3.050 2,072,000 6,231,850 3.0076 2.983 2.958 2.983 2.958 3.033 2,083,795 2.9906 -0.83%
1996-08-19 0 3.025 3.025 3.050 2.925 3.125 4,448,000 13,489,650 3.0327 3.008 3.008 3.033 2.908 3.107 4,473,321 3.0156 3.42%
1996-08-16 0 2.925 2.900 2.925 2.875 2.925 4,080,000 11,836,750 2.9012 2.908 2.884 2.908 2.859 2.908 4,103,226 2.8847 0.86%
1996-08-15 0 2.900 2.875 2.900 2.875 2.925 11,276,000 32,693,000 2.8993 2.884 2.859 2.884 2.859 2.908 11,340,190 2.8829 0.00%
1996-08-14 0 2.900 2.875 2.900 2.850 2.900 4,346,000 12,497,400 2.8756 2.884 2.859 2.884 2.834 2.884 4,370,740 2.8593 0.00%
1996-08-13 0 2.900 2.875 2.900 2.875 2.925 2,976,000 8,619,150 2.8962 2.884 2.859 2.884 2.859 2.908 2,992,941 2.8798 -0.85%
1996-08-12 0 2.925 2.900 2.925 2.900 2.950 1,692,000 4,926,050 2.9114 2.908 2.884 2.908 2.884 2.933 1,701,632 2.8949 0.86%
1996-08-09 0 2.900 2.875 2.900 2.800 2.925 6,920,000 19,832,000 2.8659 2.884 2.859 2.884 2.784 2.908 6,959,393 2.8497 3.57%
1996-08-08 0 2.800 2.775 2.800 2.775 2.825 5,428,000 15,182,350 2.7970 2.784 2.759 2.784 2.759 2.809 5,458,899 2.7812 0.00%
1996-08-07 0 2.800 2.775 2.800 2.750 2.800 4,722,000 13,150,600 2.7850 2.784 2.759 2.784 2.734 2.784 4,748,880 2.7692 0.00%
1996-08-06 0 2.800 2.775 2.825 2.775 2.925 1,936,000 5,467,800 2.8243 2.784 2.759 2.809 2.759 2.908 1,947,021 2.8083 -3.45%
1996-08-05 0 2.900 2.875 2.900 2.875 2.925 436,000 1,264,550 2.9003 2.884 2.859 2.884 2.859 2.908 438,482 2.8839 0.87%
1996-08-02 0 2.875 2.850 2.875 2.850 2.925 2,206,000 6,358,200 2.8822 2.859 2.834 2.859 2.834 2.908 2,218,558 2.8659 0.88%
1996-08-01 0 2.850 2.850 2.875 2.750 2.950 4,740,000 13,434,000 2.8342 2.834 2.834 2.859 2.734 2.933 4,766,983 2.8181 -4.20%
1996-07-31 0 2.975 2.950 2.975 2.925 3.075 2,658,000 7,881,400 2.9652 2.958 2.933 2.958 2.908 3.058 2,673,131 2.9484 -4.03%
1996-07-30 0 3.100 3.075 3.100 3.075 3.150 1,822,000 5,660,450 3.1067 3.082 3.058 3.082 3.058 3.132 1,832,372 3.0891 0.81%
1996-07-29 0 3.075 3.075 3.100 3.050 3.275 8,074,000 25,230,250 3.1249 3.058 3.058 3.082 3.033 3.256 8,119,962 3.1072 -6.11%
1996-07-26 0 3.275 3.250 3.275 3.250 3.375 7,938,000 26,128,660 3.2916 3.256 3.232 3.256 3.232 3.356 7,983,188 3.2730 -1.50%
1996-07-25 0 3.325 3.300 3.325 3.125 3.350 15,268,000 50,277,450 3.2930 3.306 3.281 3.306 3.107 3.331 15,354,915 3.2744 5.56%
1996-07-24 0 3.150 3.125 3.150 3.100 3.150 2,161,000 6,783,650 3.1391 3.132 3.107 3.132 3.082 3.132 2,173,302 3.1214 -0.79%
1996-07-23 0 3.175 3.150 3.175 3.075 3.175 2,910,000 9,141,650 3.1415 3.157 3.132 3.157 3.058 3.157 2,926,565 3.1237 0.79%
1996-07-22 0 3.150 3.100 3.150 3.100 3.175 2,012,000 6,338,900 3.1505 3.132 3.082 3.132 3.082 3.157 2,023,454 3.1327 -0.79%
1996-07-19 0 3.175 3.150 3.175 3.150 3.200 6,140,000 19,034,150 3.1000 3.157 3.132 3.157 3.132 3.182 6,174,953 3.0825 1.60%
1996-07-18 0 3.125 3.100 3.125 3.000 3.125 1,868,000 5,719,150 3.0616 3.107 3.082 3.107 2.983 3.107 1,878,634 3.0443 4.17%
1996-07-17 0 3.000 2.975 3.000 2.975 3.000 1,682,000 5,043,000 2.9982 2.983 2.958 2.983 2.958 2.983 1,691,575 2.9812 0.00%
1996-07-16 0 3.000 2.975 3.000 2.975 3.100 1,905,000 5,725,950 3.0057 2.983 2.958 2.983 2.958 3.082 1,915,844 2.9887 -2.44%
1996-07-15 0 3.075 3.050 3.075 3.050 3.100 652,000 2,002,850 3.0719 3.058 3.033 3.058 3.033 3.082 655,712 3.0545 -0.81%
1996-07-12 0 3.100 3.075 3.125 3.050 3.100 817,376 2,510,340 3.0712 3.082 3.058 3.107 3.033 3.082 822,029 3.0538 -2.36%
1996-07-11 0 3.175 3.150 3.175 3.150 3.200 1,402,000 4,431,700 3.1610 3.157 3.132 3.157 3.132 3.182 1,409,981 3.1431 -0.78%
1996-07-10 0 3.200 3.175 3.200 3.175 3.250 1,346,000 4,312,300 3.2038 3.182 3.157 3.182 3.157 3.232 1,353,662 3.1857 0.00%
1996-07-09 0 3.200 3.175 3.200 3.175 3.275 2,952,000 9,506,450 3.2203 3.182 3.157 3.182 3.157 3.256 2,968,805 3.2021 0.79%
1996-07-08 0 3.175 3.150 3.175 3.100 3.175 1,460,000 4,591,350 3.1448 3.157 3.132 3.157 3.082 3.157 1,468,311 3.1270 -0.78%
1996-07-05 0 3.200 3.175 3.200 3.175 3.250 1,466,000 4,677,100 3.1904 3.182 3.157 3.182 3.157 3.232 1,474,345 3.1723 0.00%
1996-07-04 0 3.200 3.175 3.200 3.175 3.275 3,488,000 11,219,500 3.2166 3.182 3.157 3.182 3.157 3.256 3,507,856 3.1984 -2.29%
1996-07-03 0 3.275 3.250 3.275 3.250 3.400 7,400,000 24,542,600 3.3166 3.256 3.232 3.256 3.232 3.381 7,442,125 3.2978 0.00%
1996-07-02 0 3.275 3.275 3.300 3.225 3.275 994,000 3,224,400 3.2439 3.256 3.256 3.281 3.207 3.256 999,658 3.2255 1.55%
1996-07-01 0 3.225 3.225 3.300 3.200 3.300 1,318,000 4,263,800 3.2351 3.207 3.207 3.281 3.182 3.281 1,325,503 3.2167 -1.53%
1996-06-28 0 3.275 3.275 3.300 3.225 3.375 3,567,000 11,801,350 3.3085 3.256 3.256 3.281 3.207 3.356 3,587,306 3.2898 1.55%
1996-06-27 0 3.225 3.200 3.225 3.125 3.225 2,172,000 6,921,750 3.1868 3.207 3.182 3.207 3.107 3.207 2,184,364 3.1688 2.38%
1996-06-26 0 3.150 3.125 3.150 3.125 3.225 2,286,090 7,227,120 3.1613 3.132 3.107 3.132 3.107 3.207 2,299,104 3.1435 -2.33%
1996-06-25 0 3.225 3.150 3.250 3.175 3.300 2,637,000 8,565,100 3.2480 3.207 3.132 3.232 3.157 3.281 2,652,011 3.2297 0.78%
1996-06-24 0 3.200 3.200 3.225 3.000 3.200 5,104,633 16,001,481 3.1347 3.182 3.182 3.207 2.983 3.182 5,133,692 3.1170 6.67%
1996-06-21 0 3.000 2.975 3.000 2.975 3.025 4,309,000 12,894,650 2.9925 2.983 2.958 2.983 2.958 3.008 4,333,529 2.9756 -0.83%
1996-06-19 0 3.025 3.000 3.025 2.900 3.050 3,430,000 10,265,050 2.9927 3.008 2.983 3.008 2.884 3.033 3,449,526 2.9758 6.14%
1996-06-18 0 2.850 2.850 2.875 2.825 2.975 3,378,000 9,790,050 2.8982 2.834 2.834 2.859 2.809 2.958 3,397,230 2.8818 -2.56%
1996-06-14 0 2.925 2.925 2.950 2.750 2.950 8,720,000 24,711,350 2.8339 2.908 2.908 2.933 2.734 2.933 8,769,639 2.8178 7.34%
1996-06-13 0 2.725 2.725 2.750 2.725 2.750 4,574,000 12,476,750 2.7278 2.710 2.710 2.734 2.710 2.734 4,600,038 2.7123 0.00%
1996-06-12 0 2.725 2.700 2.725 2.700 2.750 4,468,000 12,194,000 2.7292 2.710 2.685 2.710 2.685 2.734 4,493,435 2.7137 0.00%
1996-06-11 0 2.725 2.700 2.725 2.700 2.750 3,528,837 9,602,526 2.7212 2.710 2.685 2.710 2.685 2.734 3,548,925 2.7058 -0.91%
1996-06-10 0 2.750 2.725 2.750 2.700 2.800 1,984,666 5,475,532 2.7589 2.734 2.710 2.734 2.685 2.784 1,995,964 2.7433 0.18%
1996-06-07 0 2.800 2.750 2.850 2.750 2.800 6,412,000 17,664,250 2.7549 2.729 2.681 2.778 2.681 2.729 6,577,706 2.6855 1.82%
1996-06-06 0 2.750 2.725 2.750 2.725 2.775 4,290,000 11,739,850 2.7366 2.681 2.656 2.681 2.656 2.705 4,400,867 2.6676 0.00%
1996-06-05 0 2.750 2.725 2.750 2.725 2.750 3,438,666 9,441,082 2.7456 2.681 2.656 2.681 2.656 2.681 3,527,532 2.6764 0.00%
1996-06-04 0 2.750 2.725 2.750 2.725 2.750 1,388,000 3,805,850 2.7420 2.681 2.656 2.681 2.656 2.681 1,423,870 2.6729 0.00%
1996-06-03 0 2.750 2.725 2.750 2.725 2.750 776,000 2,115,350 2.7260 2.681 2.656 2.681 2.656 2.681 796,054 2.6573 0.00%
1996-05-31 0 2.750 2.725 2.750 2.725 2.750 1,972,000 5,415,750 2.7463 2.681 2.656 2.681 2.656 2.681 2,022,963 2.6771 0.00%
1996-05-30 0 2.750 2.750 2.775 2.750 2.800 1,220,000 3,376,750 2.7678 2.681 2.681 2.705 2.681 2.729 1,251,529 2.6981 0.92%
1996-05-29 0 2.725 2.725 2.750 2.725 2.750 1,048,666 2,875,232 2.7418 2.656 2.656 2.681 2.656 2.681 1,075,767 2.6727 -1.80%
1996-05-28 0 2.775 2.775 2.800 2.750 2.800 1,076,000 2,982,550 2.7719 2.705 2.705 2.729 2.681 2.729 1,103,807 2.7021 1.83%
1996-05-27 0 2.725 2.725 2.750 2.725 2.750 764,333 2,091,557 2.7364 2.656 2.656 2.681 2.656 2.681 784,086 2.6675 0.93%
1996-05-24 0 2.700 2.700 2.725 2.700 2.725 544,000 1,469,550 2.7014 2.632 2.632 2.656 2.632 2.656 558,059 2.6333 0.00%
1996-05-23 0 2.700 2.700 2.725 2.700 2.725 1,188,000 3,208,100 2.7004 2.632 2.632 2.656 2.632 2.656 1,218,702 2.6324 0.00%
1996-05-22 0 2.700 2.700 2.725 2.700 2.775 140,000 385,000 2.7500 2.632 2.632 2.656 2.632 2.705 143,618 2.6807 0.00%
1996-05-21 0 2.700 2.700 2.750 2.700 2.725 450,000 1,217,800 2.7062 2.632 2.632 2.681 2.632 2.656 461,629 2.6380 1.89%
1996-05-20 0 2.650 2.650 2.725 2.650 2.700 94,000 252,150 2.6824 2.583 2.583 2.656 2.583 2.632 96,429 2.6149 0.95%
1996-05-17 0 2.625 2.625 2.675 2.625 2.625 206,000 541,750 2.6299 2.559 2.559 2.608 2.559 2.559 211,324 2.5636 0.00%
1996-05-16 0 2.625 2.625 2.675 2.625 2.675 514,000 1,364,250 2.6542 2.559 2.559 2.608 2.559 2.608 527,283 2.5873 -0.94%
1996-05-15 0 2.650 2.650 2.675 2.650 2.675 294,000 786,200 2.6741 2.583 2.583 2.608 2.583 2.608 301,598 2.6068 0.00%
1996-05-14 0 2.650 2.650 2.675 2.650 2.700 320,000 857,000 2.6781 2.583 2.583 2.608 2.583 2.632 328,270 2.6107 0.00%
1996-05-13 0 2.650 2.650 2.675 2.625 2.675 316,000 837,350 2.6498 2.583 2.583 2.608 2.559 2.608 324,166 2.5831 1.92%
1996-05-10 0 2.600 2.600 2.625 2.600 2.600 1,150,000 2,990,000 2.6000 2.535 2.535 2.559 2.535 2.535 1,179,720 2.5345 0.00%
1996-05-09 0 2.600 2.575 2.600 2.575 2.625 1,755,000 4,557,100 2.5966 2.535 2.510 2.535 2.510 2.559 1,800,355 2.5312 0.00%
1996-05-08 0 2.600 2.600 2.650 2.600 2.650 1,452,393 3,798,353 2.6152 2.535 2.535 2.583 2.535 2.583 1,489,927 2.5494 -0.95%
1996-05-07 0 2.625 2.625 2.650 2.600 2.650 2,976,000 7,840,750 2.6347 2.559 2.559 2.583 2.535 2.583 3,052,909 2.5683 -1.87%
1996-05-06 0 2.675 2.675 2.700 2.675 2.700 384,000 1,031,250 2.6855 2.608 2.608 2.632 2.608 2.632 393,924 2.6179 -1.83%
1996-05-03 0 2.725 2.700 2.725 2.625 2.725 1,214,000 3,203,800 2.6390 2.656 2.632 2.656 2.559 2.656 1,245,374 2.5726 3.81%
1996-05-02 0 2.625 2.625 2.650 2.625 2.650 90,000 238,250 2.6472 2.559 2.559 2.583 2.559 2.583 92,326 2.5805 0.96%
1996-05-01 0 2.600 2.600 2.625 2.550 2.600 3,359,000 8,642,400 2.5729 2.535 2.535 2.559 2.486 2.535 3,445,807 2.5081 0.97%
1996-04-30 0 2.575 2.550 2.575 2.550 2.625 2,556,000 6,602,550 2.5832 2.510 2.486 2.510 2.486 2.559 2,622,055 2.5181 -0.96%
1996-04-29 0 2.600 2.600 2.625 2.575 2.625 986,000 2,549,500 2.5857 2.535 2.535 2.559 2.510 2.559 1,011,481 2.5206 -2.80%
1996-04-26 0 2.675 2.575 2.750 2.475 2.675 2,026,000 5,092,150 2.5134 2.608 2.510 2.681 2.413 2.608 2,078,358 2.4501 8.08%
1996-04-25 0 2.475 2.450 2.475 2.425 2.500 3,331,000 8,185,350 2.4573 2.413 2.388 2.413 2.364 2.437 3,417,083 2.3954 -1.98%
1996-04-24 0 2.525 2.525 2.550 2.500 2.550 2,222,000 5,639,600 2.5381 2.461 2.461 2.486 2.437 2.486 2,279,423 2.4741 2.02%
1996-04-23 0 2.475 2.450 2.475 2.450 2.500 348,000 861,150 2.4746 2.413 2.388 2.413 2.388 2.437 356,993 2.4122 -1.98%
1996-04-22 0 2.525 2.500 2.550 2.500 2.525 1,220,000 3,078,500 2.5234 2.461 2.437 2.486 2.437 2.461 1,251,529 2.4598 0.00%
1996-04-19 0 2.525 2.475 2.525 2.500 2.600 2,588,000 6,617,750 2.5571 2.461 2.413 2.461 2.437 2.535 2,654,882 2.4927 -3.81%
1996-04-18 0 2.625 2.625 2.650 2.625 2.700 2,540,000 6,726,150 2.6481 2.559 2.559 2.583 2.559 2.632 2,605,641 2.5814 0.00%
1996-04-17 0 2.625 2.625 2.650 2.625 2.650 1,086,000 2,874,850 2.6472 2.559 2.559 2.583 2.559 2.583 1,114,066 2.5805 -0.94%
1996-04-16 0 2.650 2.650 2.675 2.625 2.700 1,676,000 4,454,700 2.6579 2.583 2.583 2.608 2.559 2.632 1,719,313 2.5910 0.00%
1996-04-15 0 2.650 2.650 2.700 2.650 2.725 1,534,000 4,140,800 2.6993 2.583 2.583 2.632 2.583 2.656 1,573,643 2.6313 -1.85%
1996-04-12 0 2.700 2.675 2.700 2.675 2.750 3,092,000 8,356,900 2.7027 2.632 2.608 2.632 2.608 2.681 3,171,907 2.6347 0.93%
1996-04-11 0 2.675 2.650 2.725 2.675 2.750 656,000 1,778,450 2.7111 2.608 2.583 2.656 2.608 2.681 672,953 2.6428 -5.31%
1996-04-10 0 2.825 2.800 2.825 2.800 2.825 556,000 1,560,400 2.8065 2.754 2.729 2.754 2.729 2.754 570,369 2.7358 0.89%
1996-04-09 0 2.800 2.775 2.825 2.800 2.825 1,160,000 3,251,250 2.8028 2.729 2.705 2.754 2.729 2.754 1,189,978 2.7322 -1.75%
1996-04-03 0 2.850 2.850 2.925 2.850 2.925 352,000 1,019,700 2.8969 2.778 2.778 2.851 2.778 2.851 361,097 2.8239 -4.20%
1996-04-02 0 2.975 2.950 3.000 2.975 3.000 550,000 1,644,000 2.9891 2.900 2.876 2.924 2.900 2.924 564,214 2.9138 2.59%
1996-04-01 0 2.900 2.800 2.950 - - 0 0 - 2.827 2.729 2.876 - - 0 - 0.00%
1996-03-29 0 2.900 2.900 2.975 - - 0 0 - 2.827 2.827 2.900 - - 0 - 0.00%
1996-03-28 0 2.900 2.900 3.000 2.900 3.025 206,000 612,600 2.9738 2.827 2.827 2.924 2.827 2.949 211,324 2.8989 -3.33%
1996-03-27 0 3.000 2.975 3.050 2.825 3.000 298,000 882,150 2.9602 2.924 2.900 2.973 2.754 2.924 305,701 2.8857 7.14%
1996-03-26 0 2.800 2.800 2.850 2.800 2.900 420,000 1,184,100 2.8193 2.729 2.729 2.778 2.729 2.827 430,854 2.7483 -3.45%
1996-03-25 0 2.900 2.900 2.975 2.900 2.900 51,000 147,750 2.8971 2.827 2.827 2.900 2.827 2.827 52,318 2.8241 0.00%
1996-03-22 0 2.900 2.900 2.925 2.850 2.900 680,000 1,971,500 2.8993 2.827 2.827 2.851 2.778 2.827 697,573 2.8262 0.00%
1996-03-21 0 2.900 2.850 2.900 2.850 2.900 570,000 1,652,500 2.8991 2.827 2.778 2.827 2.778 2.827 584,731 2.8261 0.00%
1996-03-20 0 2.900 2.850 2.925 2.900 2.900 300,000 870,000 2.9000 2.827 2.778 2.851 2.827 2.827 307,753 2.8269 0.00%
1996-03-19 0 2.900 2.900 2.950 2.900 2.925 604,000 1,762,200 2.9175 2.827 2.827 2.876 2.827 2.851 619,609 2.8441 3.57%
1996-03-18 0 2.800 2.725 2.900 - - 0 0 - 2.729 2.656 2.827 - - 0 - 0.00%
1996-03-15 0 2.800 2.800 2.850 2.725 2.875 38,000 107,550 2.8303 2.729 2.729 2.778 2.656 2.803 38,982 2.7590 3.70%
1996-03-14 0 2.700 2.700 2.725 2.700 2.700 40,000 108,000 2.7000 2.632 2.632 2.656 2.632 2.632 41,034 2.6320 -0.92%
1996-03-13 0 2.725 2.725 2.750 2.650 2.750 526,000 1,408,500 2.6778 2.656 2.656 2.681 2.583 2.681 539,593 2.6103 -2.68%
1996-03-12 0 2.800 2.775 2.825 2.775 2.825 736,000 2,064,200 2.8046 2.729 2.705 2.754 2.705 2.754 755,021 2.7340 1.82%
1996-03-11 0 2.750 2.750 2.800 2.700 2.800 730,000 1,997,750 2.7366 2.681 2.681 2.729 2.632 2.729 748,865 2.6677 -5.17%
1996-03-08 0 2.900 2.875 2.900 2.900 2.900 490,000 1,421,000 2.9000 2.827 2.803 2.827 2.827 2.827 502,663 2.8269 0.87%
1996-03-07 0 2.875 2.875 2.925 2.875 2.925 596,000 1,728,250 2.8997 2.803 2.803 2.851 2.803 2.851 611,402 2.8267 -0.86%
1996-03-06 0 2.900 2.900 2.925 2.900 2.900 866,000 2,511,400 2.9000 2.827 2.827 2.851 2.827 2.827 888,380 2.8269 0.00%
1996-03-05 0 2.900 2.875 2.925 2.875 2.900 654,000 1,896,000 2.8991 2.827 2.803 2.851 2.803 2.827 670,901 2.8260 0.00%
1996-03-04 0 2.900 2.875 2.900 2.850 2.900 190,000 548,250 2.8855 2.827 2.803 2.827 2.778 2.827 194,910 2.8128 3.57%
1996-03-01 0 2.800 2.800 2.850 2.800 2.850 588,000 1,665,450 2.8324 2.729 2.729 2.778 2.729 2.778 603,196 2.7610 -3.45%
1996-02-29 0 2.900 2.875 2.900 2.900 3.050 964,000 2,812,600 2.9176 2.827 2.803 2.827 2.827 2.973 988,913 2.8441 -4.92%
1996-02-28 0 3.050 3.025 3.050 3.000 3.075 2,150,000 6,534,450 3.0393 2.973 2.949 2.973 2.924 2.998 2,205,563 2.9627 2.52%
1996-02-27 0 2.975 2.975 3.000 2.900 3.025 3,370,000 10,025,300 2.9749 2.900 2.900 2.924 2.827 2.949 3,457,091 2.8999 2.59%
1996-02-26 0 2.900 2.900 2.925 2.900 2.950 302,000 891,700 2.9526 2.827 2.827 2.851 2.827 2.876 309,805 2.8783 -2.52%
1996-02-23 0 2.975 2.950 2.975 2.950 3.075 1,278,000 3,829,350 2.9964 2.900 2.876 2.900 2.876 2.998 1,311,027 2.9209 -2.46%
1996-02-22 0 3.050 3.000 3.050 3.000 3.050 804,000 2,406,800 2.9935 2.973 2.924 2.973 2.924 2.973 824,778 2.9181 1.67%
1996-02-16 0 3.000 3.000 3.025 2.950 3.025 728,000 2,191,900 3.0109 2.924 2.924 2.949 2.876 2.949 746,814 2.9350 0.00%
1996-02-15 0 3.000 3.000 3.050 2.975 3.075 130,000 389,900 2.9992 2.924 2.924 2.973 2.900 2.998 133,360 2.9237 -1.64%
1996-02-14 0 3.050 3.000 3.050 2.975 3.050 82,000 246,750 3.0091 2.973 2.924 2.973 2.900 2.973 84,119 2.9333 1.67%
1996-02-13 0 3.000 2.975 3.000 2.950 3.000 598,000 1,766,500 2.9540 2.924 2.900 2.924 2.876 2.924 613,454 2.8796 -1.64%
1996-02-12 0 3.050 3.025 3.050 3.025 3.075 670,000 2,049,550 3.0590 2.973 2.949 2.973 2.949 2.998 687,315 2.9820 0.00%
1996-02-09 0 3.050 3.025 3.050 3.000 3.075 620,000 1,882,400 3.0361 2.973 2.949 2.973 2.924 2.998 636,023 2.9596 0.00%
1996-02-08 0 3.050 3.025 3.050 3.000 3.075 1,654,000 4,986,700 3.0149 2.973 2.949 2.973 2.924 2.998 1,696,744 2.9390 -0.81%
1996-02-07 0 3.075 3.050 3.075 3.050 3.075 1,806,000 5,522,750 3.0580 2.998 2.973 2.998 2.973 2.998 1,852,673 2.9810 0.00%
1996-02-06 0 3.075 3.025 3.075 3.025 3.100 548,000 1,672,100 3.0513 2.998 2.949 2.998 2.949 3.022 562,162 2.9744 0.00%
1996-02-05 0 3.075 3.025 3.075 3.025 3.075 1,384,000 4,203,850 3.0375 2.998 2.949 2.998 2.949 2.998 1,419,767 2.9609 1.65%
1996-02-02 0 3.025 3.025 3.050 3.000 3.150 6,269,393 19,103,640 3.0471 2.949 2.949 2.973 2.924 3.071 6,431,413 2.9704 -0.82%
1996-02-01 0 3.050 3.050 3.075 2.975 3.100 4,012,000 12,133,100 3.0242 2.973 2.973 2.998 2.900 3.022 4,115,682 2.9480 3.39%
1996-01-31 0 2.950 2.900 2.975 2.925 2.975 1,276,000 3,745,500 2.9353 2.876 2.827 2.900 2.851 2.900 1,308,976 2.8614 0.85%
1996-01-30 0 2.925 2.875 2.925 2.900 2.975 348,000 1,015,300 2.9175 2.851 2.803 2.851 2.827 2.900 356,993 2.8440 -1.68%
1996-01-29 0 2.975 2.900 3.000 2.900 3.050 820,000 2,430,500 2.9640 2.900 2.827 2.924 2.827 2.973 841,191 2.8894 -1.65%
1996-01-26 0 3.025 3.000 3.025 3.000 3.100 67,156,000 195,282,600 2.9079 2.949 2.924 2.949 2.924 3.022 68,891,518 2.8346 -2.42%
1996-01-25 0 3.100 3.075 3.125 3.025 3.125 2,968,866 9,158,633 3.0849 3.022 2.998 3.046 2.949 3.046 3,045,591 3.0072 3.33%
1996-01-24 0 3.000 3.000 3.025 3.000 3.025 984,000 2,952,250 3.0003 2.924 2.924 2.949 2.924 2.949 1,009,430 2.9247 0.00%
1996-01-23 0 3.000 2.975 3.025 3.000 3.025 1,190,000 3,570,750 3.0006 2.924 2.900 2.949 2.924 2.949 1,220,753 2.9250 0.00%
1996-01-22 0 3.000 2.925 3.000 3.000 3.025 2,876,000 8,636,900 3.0031 2.924 2.851 2.924 2.924 2.949 2,950,325 2.9274 0.00%
1996-01-19 0 3.000 2.900 3.000 2.925 3.000 1,200,000 3,585,600 2.9880 2.924 2.827 2.924 2.851 2.924 1,231,012 2.9127 2.56%
1996-01-18 0 2.925 2.900 2.950 2.925 2.950 2,160,000 6,338,250 2.9344 2.851 2.827 2.876 2.851 2.876 2,215,821 2.8605 0.00%
1996-01-17 0 2.925 2.900 2.925 2.900 2.925 353,000 1,031,900 2.9232 2.851 2.827 2.851 2.827 2.851 362,123 2.8496 0.86%
1996-01-16 0 2.900 2.900 2.950 2.875 2.900 485,000 1,403,800 2.8944 2.827 2.827 2.876 2.803 2.827 497,534 2.8215 1.75%
1996-01-15 0 2.850 2.850 2.875 2.850 2.875 114,000 325,050 2.8513 2.778 2.778 2.803 2.778 2.803 116,946 2.7795 -1.72%
1996-01-12 0 2.900 2.875 2.900 2.875 2.925 620,000 1,798,000 2.9000 2.827 2.803 2.827 2.803 2.851 636,023 2.8269 1.75%
1996-01-11 0 2.850 2.850 2.875 2.850 2.850 40,000 114,000 2.8500 2.778 2.778 2.803 2.778 2.778 41,034 2.7782 -0.87%
1996-01-10 0 2.875 2.875 2.900 2.875 2.900 334,000 967,350 2.8963 2.803 2.803 2.827 2.803 2.827 342,632 2.8233 -0.86%
1996-01-09 0 2.900 2.900 2.925 2.900 2.900 1,148,000 3,326,200 2.8974 2.827 2.827 2.851 2.827 2.827 1,177,668 2.8244 0.00%
1996-01-08 0 2.900 2.875 2.900 2.875 2.925 550,000 1,594,000 2.8982 2.827 2.803 2.827 2.803 2.851 564,214 2.8252 1.75%
1996-01-05 0 2.850 2.850 2.875 2.850 2.850 510,000 1,453,500 2.8500 2.778 2.778 2.803 2.778 2.778 523,180 2.7782 0.00%
1996-01-04 0 2.850 2.825 2.850 2.825 2.850 812,000 2,306,400 2.8404 2.778 2.754 2.778 2.754 2.778 832,985 2.7688 1.79%
1996-01-03 0 2.800 2.800 2.850 2.800 2.825 598,000 1,683,400 2.8151 2.729 2.729 2.778 2.729 2.754 613,454 2.7441 0.00%
1996-01-02 0 2.800 2.775 2.800 2.750 2.800 256,000 714,000 2.7891 2.729 2.705 2.729 2.681 2.729 262,616 2.7188 1.82%
1995-12-29 0 2.750 2.725 2.750 2.750 2.750 10,000 27,500 2.7500 2.681 2.656 2.681 2.681 2.681 10,258 2.6807 0.00%
1995-12-28 0 2.750 2.700 2.750 2.700 2.750 64,000 174,000 2.7188 2.681 2.632 2.681 2.632 2.681 65,654 2.6503 1.85%
1995-12-27 0 2.700 2.650 2.700 2.625 2.700 60,000 161,550 2.6925 2.632 2.583 2.632 2.559 2.632 61,551 2.6247 0.00%
1995-12-22 0 2.700 2.700 - 2.625 2.700 425,333 1,147,949 2.6989 2.632 2.632 - 2.559 2.632 436,325 2.6309 2.86%
1995-12-21 0 2.625 2.625 2.650 2.625 2.750 1,122,000 3,015,550 2.6877 2.559 2.559 2.583 2.559 2.681 1,150,996 2.6199 -5.41%
1995-12-20 0 2.775 2.750 2.775 2.725 2.775 434,000 1,185,550 2.7317 2.705 2.681 2.705 2.656 2.705 445,216 2.6629 2.78%
1995-12-19 0 2.700 2.700 2.725 2.700 2.800 800,000 2,167,000 2.7088 2.632 2.632 2.656 2.632 2.729 820,674 2.6405 -4.42%
1995-12-18 0 2.825 2.600 2.825 - - 0 0 - 2.754 2.535 2.754 - - 0 - 0.00%
1995-12-15 0 2.825 - 2.900 2.825 2.825 20,000 56,500 2.8250 2.754 - 2.827 2.754 2.754 20,517 2.7538 -2.59%
1995-12-14 0 2.900 - 2.925 2.900 2.900 650,000 1,885,000 2.9000 2.827 - 2.851 2.827 2.827 666,798 2.8269 0.87%
1995-12-13 0 2.875 2.875 2.900 2.875 2.875 40,000 115,000 2.8750 2.803 2.803 2.827 2.803 2.803 41,034 2.8026 0.88%
1995-12-12 0 2.850 2.850 2.900 2.850 2.850 44,000 125,400 2.8500 2.778 2.778 2.827 2.778 2.778 45,137 2.7782 0.00%
1995-12-11 0 2.850 2.850 2.900 2.850 2.850 10,000 28,500 2.8500 2.778 2.778 2.827 2.778 2.778 10,258 2.7782 -1.72%
1995-12-08 0 2.900 2.900 2.925 2.875 2.900 170,000 491,750 2.8926 2.827 2.827 2.851 2.803 2.827 174,393 2.8198 1.75%
1995-12-07 0 2.850 2.850 2.900 2.850 2.875 130,000 370,750 2.8519 2.778 2.778 2.827 2.778 2.803 133,360 2.7801 0.00%
1995-12-06 0 2.850 2.850 2.900 2.850 2.875 148,000 425,450 2.8747 2.778 2.778 2.827 2.778 2.803 151,825 2.8022 -0.87%
1995-12-05 0 2.875 2.850 2.900 2.850 2.875 584,000 1,672,050 2.8631 2.803 2.778 2.827 2.778 2.803 599,092 2.7910 1.77%
1995-12-04 0 2.825 2.800 2.825 2.800 2.825 382,000 1,073,650 2.8106 2.754 2.729 2.754 2.729 2.754 391,872 2.7398 0.89%
1995-12-01 0 2.800 2.800 2.825 2.800 2.850 1,206,000 3,396,200 2.8161 2.729 2.729 2.754 2.729 2.778 1,237,167 2.7451 0.00%
1995-11-30 0 2.800 2.800 2.825 2.775 2.825 3,588,000 10,004,700 2.7884 2.729 2.729 2.754 2.705 2.754 3,680,725 2.7181 0.90%
1995-11-29 0 2.775 2.775 2.800 2.775 2.775 340,000 943,500 2.7750 2.705 2.705 2.729 2.705 2.705 348,787 2.7051 0.00%
1995-11-28 0 2.775 2.750 2.775 2.750 2.775 100,000 276,950 2.7695 2.705 2.681 2.705 2.681 2.705 102,584 2.6997 0.00%
1995-11-27 0 2.775 2.725 2.775 - - 0 0 - 2.705 2.656 2.705 - - 0 - 0.00%
1995-11-24 0 2.775 2.750 2.775 2.750 2.775 30,000 83,200 2.7733 2.705 2.681 2.705 2.681 2.705 30,775 2.7035 0.00%
1995-11-23 0 2.775 2.750 2.775 2.750 2.775 834,000 2,302,100 2.7603 2.705 2.681 2.705 2.681 2.705 855,553 2.6908 0.00%
1995-11-22 0 2.775 2.750 2.775 2.750 2.825 970,000 2,709,250 2.7930 2.705 2.681 2.705 2.681 2.754 995,068 2.7227 2.78%
1995-11-21 0 2.700 2.675 2.725 2.600 2.725 270,000 721,750 2.6731 2.632 2.608 2.656 2.535 2.656 276,978 2.6058 4.85%
1995-11-20 0 2.575 2.550 2.600 2.575 2.650 240,000 624,500 2.6021 2.510 2.486 2.535 2.510 2.583 246,202 2.5365 -4.63%
1995-11-17 0 2.700 2.700 2.750 2.700 2.775 320,000 880,000 2.7500 2.632 2.632 2.681 2.632 2.705 328,270 2.6807 -3.57%
1995-11-16 0 2.800 2.775 2.850 2.800 2.850 314,000 884,900 2.8182 2.729 2.705 2.778 2.729 2.778 322,115 2.7472 -1.75%
1995-11-15 0 2.850 2.825 2.850 2.825 2.850 240,000 680,400 2.8350 2.778 2.754 2.778 2.754 2.778 246,202 2.7636 0.88%
1995-11-14 0 2.825 2.800 2.825 2.800 2.850 1,350,000 3,836,950 2.8422 2.754 2.729 2.754 2.729 2.778 1,384,888 2.7706 0.89%
1995-11-13 0 2.800 2.800 2.900 2.800 2.950 92,000 266,750 2.8995 2.729 2.729 2.827 2.729 2.876 94,378 2.8264 -5.88%
1995-11-10 0 2.975 - 2.975 2.950 3.050 1,180,000 3,525,100 2.9874 2.900 - 2.900 2.876 2.973 1,210,495 2.9121 -3.25%
1995-11-09 0 3.075 3.000 3.100 - - 0 0 - 2.998 2.924 3.022 - - 0 - 0.00%
1995-11-08 0 3.075 3.050 3.100 3.075 3.100 430,000 1,327,750 3.0878 2.998 2.973 3.022 2.998 3.022 441,113 3.0100 -1.60%
1995-11-07 0 3.125 3.100 3.125 3.125 3.125 528,000 1,649,600 3.1242 3.046 3.022 3.046 3.046 3.046 541,645 3.0455 0.81%
1995-11-06 0 3.100 3.025 3.100 3.100 3.150 308,000 962,600 3.1253 3.022 2.949 3.022 3.022 3.071 315,960 3.0466 -1.59%
1995-11-03 0 3.150 - 3.150 3.100 3.150 22,000 69,200 3.1455 3.071 - 3.071 3.022 3.071 22,569 3.0662 0.00%
1995-11-02 0 3.150 - 3.150 3.150 3.200 12,000 38,000 3.1667 3.071 - 3.071 3.071 3.119 12,310 3.0869 -3.23%
1995-10-31 0 3.300 - 3.300 3.300 3.300 146,000 481,800 3.3000 3.173 - 3.173 3.173 3.173 151,844 3.1730 0.00%
1995-10-30 0 3.300 3.275 3.300 3.275 3.300 553,816 1,823,070 3.2918 3.173 3.149 3.173 3.149 3.173 575,983 3.1651 1.54%
1995-10-27 0 3.250 - 3.250 - - 0 0 - 3.125 - 3.125 - - 0 - -1.52%
1995-10-26 0 3.300 - 3.300 - - 0 0 - 3.173 - 3.173 - - 0 - 0.00%
1995-10-25 0 3.300 - 3.300 3.250 3.300 1,938,000 6,391,450 3.2980 3.173 - 3.173 3.125 3.173 2,015,569 3.1710 2.33%
1995-10-24 0 3.225 3.200 3.250 3.150 3.250 242,000 776,800 3.2099 3.101 3.077 3.125 3.029 3.125 251,686 3.0864 3.20%
1995-10-23 0 3.125 3.100 3.125 3.125 3.150 86,000 270,150 3.1413 3.005 2.981 3.005 3.005 3.029 89,442 3.0204 -2.34%
1995-10-20 0 3.200 3.200 3.300 3.100 3.200 386,000 1,226,750 3.1781 3.077 3.077 3.173 2.981 3.077 401,450 3.0558 5.79%
1995-10-19 0 3.025 3.025 3.050 3.025 3.050 112,000 340,550 3.0406 2.909 2.909 2.933 2.909 2.933 116,483 2.9236 0.83%
1995-10-18 0 3.000 3.000 3.050 3.000 3.000 494,000 1,482,000 3.0000 2.885 2.885 2.933 2.885 2.885 513,772 2.8845 0.00%
1995-10-17 0 3.000 3.000 3.025 3.000 3.025 260,000 783,050 3.0117 2.885 2.885 2.909 2.885 2.909 270,407 2.8958 -0.83%
1995-10-16 0 3.025 3.000 3.025 2.950 3.025 600,000 1,800,500 3.0008 2.909 2.885 2.909 2.836 2.909 624,015 2.8853 4.31%
1995-10-13 0 2.900 2.900 2.925 2.900 2.950 2,078,000 6,072,650 2.9224 2.788 2.788 2.812 2.788 2.836 2,161,172 2.8099 0.87%
1995-10-12 0 2.875 2.850 2.900 2.675 2.900 2,116,000 6,038,750 2.8539 2.764 2.740 2.788 2.572 2.788 2,200,693 2.7440 7.48%
1995-10-11 0 2.675 - 2.650 2.675 2.875 1,012,000 2,824,250 2.7908 2.572 - 2.548 2.572 2.764 1,052,506 2.6834 -7.76%
1995-10-10 0 2.900 2.900 2.975 2.900 2.900 710,000 2,058,750 2.8996 2.788 2.788 2.861 2.788 2.788 738,418 2.7881 -1.69%
1995-10-09 0 2.950 2.950 2.975 2.950 2.975 1,200,000 3,544,300 2.9536 2.836 2.836 2.861 2.836 2.861 1,248,030 2.8399 -0.84%
1995-10-06 0 2.975 2.975 3.000 2.975 2.975 1,220,000 3,634,500 2.9791 2.861 2.861 2.885 2.861 2.861 1,268,831 2.8644 0.00%
1995-10-05 0 2.975 2.975 3.000 2.975 3.000 538,000 1,610,750 2.9940 2.861 2.861 2.885 2.861 2.885 559,534 2.8787 -0.83%
1995-10-04 0 3.000 2.975 3.000 - - 0 0 - 2.885 2.861 2.885 - - 0 - 0.00%
1995-10-03 0 3.000 2.975 3.000 3.000 3.000 528,000 1,584,000 3.0000 2.885 2.861 2.885 2.885 2.885 549,133 2.8845 0.00%
1995-10-02 0 3.000 2.975 3.000 3.000 3.000 26,000 78,000 3.0000 2.885 2.861 2.885 2.885 2.885 27,041 2.8845 0.00%
1995-09-29 0 3.000 2.975 3.000 2.975 3.000 480,000 1,439,750 2.9995 2.885 2.861 2.885 2.861 2.885 499,212 2.8840 0.00%
1995-09-28 0 3.000 2.975 3.000 3.000 3.025 2,280,000 6,842,750 3.0012 2.885 2.861 2.885 2.885 2.909 2,371,258 2.8857 0.00%
1995-09-27 0 3.000 3.000 3.050 2.975 3.150 2,728,000 8,291,650 3.0395 2.885 2.885 2.933 2.861 3.029 2,837,189 2.9225 -4.76%
1995-09-26 0 3.150 3.150 3.175 3.150 3.200 372,000 1,182,200 3.1780 3.029 3.029 3.053 3.029 3.077 386,889 3.0557 -1.56%
1995-09-25 0 3.200 3.200 3.225 3.200 3.300 1,090,000 3,519,450 3.2289 3.077 3.077 3.101 3.077 3.173 1,133,628 3.1046 -3.76%
1995-09-22 0 3.325 3.325 3.350 3.225 3.325 208,000 677,700 3.2582 3.197 3.197 3.221 3.101 3.197 216,325 3.1328 3.10%
1995-09-21 0 3.225 3.200 3.225 3.200 3.300 222,000 722,270 3.2535 3.101 3.077 3.101 3.077 3.173 230,886 3.1283 -2.27%
1995-09-20 0 3.300 3.300 3.400 3.300 3.325 1,166,000 3,876,900 3.3250 3.173 3.173 3.269 3.173 3.197 1,212,669 3.1970 0.00%
1995-09-19 0 3.300 3.275 3.350 3.225 3.300 240,000 786,000 3.2750 3.173 3.149 3.221 3.101 3.173 249,606 3.1490 1.54%
1995-09-18 0 3.250 3.250 - 3.200 3.300 678,073 2,189,573 3.2291 3.125 3.125 - 3.077 3.173 705,213 3.1048 0.78%
1995-09-15 0 3.225 3.225 3.275 3.225 3.250 82,000 265,200 3.2341 3.101 3.101 3.149 3.101 3.125 85,282 3.1097 0.00%
1995-09-14 0 3.225 3.200 3.300 3.125 3.275 186,000 597,300 3.2113 3.101 3.077 3.173 3.005 3.149 193,445 3.0877 5.74%
1995-09-13 0 3.050 3.050 3.075 3.050 3.075 598,666 1,829,831 3.0565 2.933 2.933 2.957 2.933 2.957 622,628 2.9389 0.00%
1995-09-12 0 3.050 3.050 3.075 3.050 3.100 762,000 2,335,900 3.0655 2.933 2.933 2.957 2.933 2.981 792,499 2.9475 0.00%
1995-09-11 0 3.050 3.025 3.050 3.000 3.100 1,292,666 3,933,181 3.0427 2.933 2.909 2.933 2.885 2.981 1,344,405 2.9256 1.67%
1995-09-08 0 3.000 2.975 3.000 3.000 3.000 582,000 1,746,000 3.0000 2.885 2.861 2.885 2.885 2.885 605,295 2.8845 0.84%
1995-09-07 0 2.975 2.950 2.975 2.950 2.975 1,324,000 3,918,700 2.9597 2.861 2.836 2.861 2.836 2.861 1,376,993 2.8458 2.59%
1995-09-06 0 2.900 - 2.950 2.900 2.900 42,000 121,800 2.9000 2.788 - 2.836 2.788 2.788 43,681 2.7884 -2.52%
1995-09-05 0 2.975 2.950 2.975 2.975 2.975 126,666 376,715 2.9741 2.861 2.836 2.861 2.861 2.861 131,736 2.8596 -0.83%
1995-09-04 0 3.000 2.950 3.000 2.950 3.000 113,000 338,200 2.9929 2.885 2.836 2.885 2.836 2.885 117,523 2.8777 0.84%
1995-09-01 0 2.975 2.975 3.000 2.975 2.975 2,899,000 8,624,250 2.9749 2.861 2.861 2.885 2.861 2.861 3,015,033 2.8604 -0.83%
1995-08-31 0 3.000 2.975 3.000 2.975 3.000 1,760,000 5,272,400 2.9957 2.885 2.861 2.885 2.861 2.885 1,830,444 2.8804 0.84%
1995-08-30 0 2.975 - 2.975 2.975 3.050 2,234,000 6,698,800 2.9986 2.861 - 2.861 2.861 2.933 2,323,416 2.8832 -0.83%
1995-08-29 0 3.000 3.000 3.050 3.000 3.025 466,000 1,408,250 3.0220 2.885 2.885 2.933 2.885 2.909 484,652 2.9057 0.00%
1995-08-25 0 3.000 2.975 3.025 3.000 3.000 38,000 114,000 3.0000 2.885 2.861 2.909 2.885 2.885 39,521 2.8845 0.00%
1995-08-24 0 3.000 2.975 3.000 3.000 3.025 1,382,000 4,146,050 3.0000 2.885 2.861 2.885 2.885 2.909 1,437,315 2.8846 -0.83%
1995-08-23 0 3.025 2.975 3.025 2.975 3.025 1,536,000 4,617,250 3.0060 2.909 2.861 2.909 2.861 2.909 1,597,479 2.8903 0.83%
1995-08-22 0 3.000 2.975 3.000 3.000 3.000 932,000 2,796,000 3.0000 2.885 2.861 2.885 2.885 2.885 969,304 2.8845 -1.64%
1995-08-21 0 3.050 3.025 3.050 3.025 3.050 1,166,000 3,548,000 3.0429 2.933 2.909 2.933 2.909 2.933 1,212,669 2.9258 0.00%
1995-08-18 0 3.050 - 3.050 3.025 3.100 1,170,000 3,584,250 3.0635 2.933 - 2.933 2.909 2.981 1,216,830 2.9456 -0.81%
1995-08-17 0 3.075 3.050 3.100 3.025 3.100 2,700,000 8,260,000 3.0593 2.957 2.933 2.981 2.909 2.981 2,808,068 2.9415 1.65%
1995-08-16 0 3.025 3.025 3.050 3.025 3.050 140,000 424,750 3.0339 2.909 2.909 2.933 2.909 2.933 145,604 2.9172 -2.42%
1995-08-15 0 3.100 3.050 3.100 3.075 3.125 1,151,000 3,553,525 3.0873 2.981 2.933 2.981 2.957 3.005 1,197,069 2.9685 0.00%
1995-08-14 0 3.100 3.075 3.100 3.100 3.100 390,000 1,209,000 3.1000 2.981 2.957 2.981 2.981 2.981 405,610 2.9807 0.00%
1995-08-11 0 3.100 3.100 - 3.100 3.100 282,000 874,200 3.1000 2.981 2.981 - 2.981 2.981 293,287 2.9807 0.00%
1995-08-10 0 3.100 3.075 3.100 3.100 3.125 668,000 2,071,000 3.1003 2.981 2.957 2.981 2.981 3.005 694,737 2.9810 0.00%
1995-08-09 0 3.100 3.050 3.100 3.100 3.100 576,000 1,788,600 3.1052 2.981 2.933 2.981 2.981 2.981 599,055 2.9857 1.64%
1995-08-08 0 3.050 3.025 3.100 3.050 3.200 558,000 1,718,900 3.0805 2.933 2.909 2.981 2.933 3.077 580,334 2.9619 -4.69%
1995-08-07 0 3.200 3.125 3.200 3.175 3.200 186,000 594,200 3.1946 3.077 3.005 3.077 3.053 3.077 193,445 3.0717 0.79%
1995-08-04 0 3.175 3.100 3.200 3.100 3.175 1,416,000 4,310,600 3.0442 3.053 2.981 3.077 2.981 3.053 1,472,676 2.9271 -0.78%
1995-08-03 0 3.200 3.175 3.200 3.000 3.300 420,000 1,297,500 3.0893 3.077 3.053 3.077 2.885 3.173 436,811 2.9704 5.79%
1995-08-02 0 3.025 3.000 - 3.000 3.075 492,000 1,485,800 3.0199 2.909 2.885 - 2.885 2.957 511,692 2.9037 -2.42%
1995-08-01 0 3.100 3.100 3.150 3.100 3.250 108,000 343,950 3.1847 2.981 2.981 3.029 2.981 3.125 112,323 3.0622 -4.62%
1995-07-31 0 3.250 3.250 3.275 3.250 3.275 952,000 3,102,200 3.2586 3.125 3.125 3.149 3.125 3.149 990,104 3.1332 0.00%
1995-07-28 0 3.250 3.250 3.300 3.225 3.250 460,000 1,493,500 3.2467 3.125 3.125 3.173 3.101 3.125 478,412 3.1218 0.00%
1995-07-27 0 3.250 3.250 3.275 3.250 3.300 240,000 782,350 3.2598 3.125 3.125 3.149 3.125 3.173 249,606 3.1343 -0.76%
1995-07-26 0 3.275 3.250 3.275 3.275 3.275 38,000 123,750 3.2566 3.149 3.125 3.149 3.149 3.149 39,521 3.1312 0.77%
1995-07-25 0 3.250 - 3.250 3.250 3.300 808,000 2,637,650 3.2644 3.125 - 3.125 3.125 3.173 840,340 3.1388 -0.76%
1995-07-24 0 3.275 3.250 3.300 3.250 3.350 350,000 1,150,000 3.2857 3.149 3.125 3.173 3.125 3.221 364,009 3.1593 -2.24%
1995-07-21 0 3.350 3.350 3.375 3.275 3.350 434,000 1,450,000 3.3410 3.221 3.221 3.245 3.149 3.221 451,371 3.2124 2.29%
1995-07-20 0 3.275 3.250 3.350 3.200 3.300 949,000 3,091,000 3.2571 3.149 3.125 3.221 3.077 3.173 986,984 3.1318 -0.76%
1995-07-19 0 3.300 3.300 3.350 3.300 3.300 842,000 2,778,600 3.3000 3.173 3.173 3.221 3.173 3.173 875,701 3.1730 -0.75%
1995-07-18 0 3.325 3.325 3.350 3.300 3.325 188,000 622,900 3.3133 3.197 3.197 3.221 3.173 3.197 195,525 3.1858 1.53%
1995-07-17 0 3.275 3.275 3.300 3.250 3.275 110,000 359,850 3.2714 3.149 3.149 3.173 3.125 3.149 114,403 3.1455 0.77%
1995-07-14 0 3.250 3.225 3.275 3.250 3.325 256,000 839,400 3.2789 3.125 3.101 3.149 3.125 3.197 266,246 3.1527 -3.70%
1995-07-13 0 3.375 3.375 3.400 3.350 3.425 735,179 2,499,532 3.3999 3.245 3.245 3.269 3.221 3.293 764,605 3.2691 1.50%
1995-07-12 0 3.325 3.325 3.350 3.275 3.400 834,000 2,811,400 3.3710 3.197 3.197 3.221 3.149 3.269 867,381 3.2413 2.31%
1995-07-11 0 3.250 3.250 3.300 3.000 3.300 938,000 2,965,200 3.1612 3.125 3.125 3.173 2.885 3.173 975,544 3.0395 9.24%
1995-07-10 0 2.975 2.975 3.000 2.950 3.000 709,000 2,105,350 2.9695 2.861 2.861 2.885 2.836 2.885 737,378 2.8552 0.00%
1995-07-07 0 2.975 2.975 3.050 2.975 3.050 774,000 2,318,350 2.9953 2.861 2.861 2.933 2.861 2.933 804,980 2.8800 6.25%
1995-07-06 0 2.800 2.800 2.825 2.750 2.825 3,808,000 10,644,750 2.7954 2.692 2.692 2.716 2.644 2.716 3,960,416 2.6878 3.70%
1995-07-05 0 2.700 2.700 2.725 2.550 2.700 4,460,000 11,845,400 2.6559 2.596 2.596 2.620 2.452 2.596 4,638,513 2.5537 3.85%
1995-07-04 0 2.600 2.600 2.625 2.600 2.600 227,000 590,050 2.5993 2.500 2.500 2.524 2.500 2.500 236,086 2.4993 0.00%
1995-07-03 0 2.600 2.575 2.600 2.600 2.650 368,000 964,650 2.6213 2.500 2.476 2.500 2.500 2.548 382,729 2.5204 -2.80%
1995-06-30 0 2.675 2.650 2.675 2.675 2.700 1,542,000 4,141,900 2.6861 2.572 2.548 2.572 2.572 2.596 1,603,719 2.5827 0.00%
1995-06-29 0 2.675 2.650 2.675 2.650 2.700 286,000 769,400 2.6902 2.572 2.548 2.572 2.548 2.596 297,447 2.5867 -0.93%
1995-06-28 0 2.700 2.700 2.750 2.700 2.750 204,000 554,600 2.7186 2.596 2.596 2.644 2.596 2.644 212,165 2.6140 -2.70%
1995-06-27 0 2.775 2.700 2.775 - - 0 0 - 2.668 2.596 2.668 - - 0 - 0.00%
1995-06-26 0 2.775 2.700 2.775 2.800 2.800 182,000 509,600 2.8000 2.668 2.596 2.668 2.692 2.692 189,285 2.6922 -0.89%
1995-06-23 0 2.800 - 2.800 2.800 2.825 520,000 1,458,900 2.8056 2.692 - 2.692 2.692 2.716 540,813 2.6976 0.00%
1995-06-22 0 2.800 2.700 2.800 2.800 2.800 600,000 1,680,000 2.8000 2.692 2.596 2.692 2.692 2.692 624,015 2.6922 0.00%
1995-06-21 0 2.800 2.800 2.850 - - 0 0 - 2.692 2.692 2.740 - - 0 - 0.00%
1995-06-20 0 2.800 2.800 2.850 2.800 2.825 506,000 1,418,150 2.8027 2.692 2.692 2.740 2.692 2.716 526,253 2.6948 0.00%
1995-06-16 0 2.800 2.800 2.825 2.800 2.800 50,000 140,000 2.8000 2.692 2.692 2.716 2.692 2.692 52,001 2.6922 -1.75%
1995-06-15 0 2.850 2.725 2.850 2.700 2.850 418,000 1,152,850 2.7580 2.740 2.620 2.740 2.596 2.740 434,731 2.6519 1.79%
1995-06-14 0 2.800 2.725 2.825 2.800 2.850 290,000 816,000 2.8138 2.692 2.620 2.716 2.692 2.740 301,607 2.7055 -3.45%
1995-06-13 0 2.900 2.900 2.925 2.900 2.900 80,000 232,000 2.9000 2.788 2.788 2.812 2.788 2.788 83,202 2.7884 0.00%
1995-06-12 0 2.900 2.900 2.925 2.900 2.925 80,000 232,750 2.9094 2.788 2.788 2.812 2.788 2.812 83,202 2.7974 -1.36%
1995-06-09 0 3.000 3.000 3.025 3.000 3.000 280,000 840,000 3.0000 2.827 2.827 2.850 2.827 2.827 297,150 2.8269 0.00%
1995-06-08 0 3.000 3.000 3.025 2.950 3.000 550,000 1,643,500 2.9882 2.827 2.827 2.850 2.780 2.827 583,688 2.8157 0.84%
1995-06-07 0 2.975 2.975 3.000 2.975 3.125 728,000 2,213,350 3.0403 2.803 2.803 2.827 2.803 2.945 772,590 2.8648 -3.25%
1995-06-06 0 3.075 3.075 3.100 3.000 3.075 252,000 763,750 3.0308 2.898 2.898 2.921 2.827 2.898 267,435 2.8558 2.50%
1995-06-05 0 3.000 3.000 3.050 3.000 3.000 362,000 1,086,000 3.0000 2.827 2.827 2.874 2.827 2.827 384,173 2.8269 -4.00%
1995-06-01 0 3.125 3.100 3.125 3.100 3.150 130,000 405,750 3.1212 2.945 2.921 2.945 2.921 2.968 137,963 2.9410 -0.79%
1995-05-31 0 3.150 3.050 3.150 3.100 3.150 370,000 1,147,668 3.1018 2.968 2.874 2.968 2.921 2.968 392,663 2.9228 1.61%
1995-05-30 0 3.100 3.075 3.100 3.100 3.100 36,000 111,600 3.1000 2.921 2.898 2.921 2.921 2.921 38,205 2.9211 0.00%
1995-05-29 0 3.100 3.100 3.150 3.100 3.100 52,000 161,200 3.1000 2.921 2.921 2.968 2.921 2.921 55,185 2.9211 0.00%
1995-05-26 0 3.100 3.075 3.125 3.100 3.100 130,000 403,000 3.1000 2.921 2.898 2.945 2.921 2.921 137,963 2.9211 0.81%
1995-05-25 0 3.075 3.075 3.100 3.050 3.075 374,000 1,145,050 3.0616 2.898 2.898 2.921 2.874 2.898 396,908 2.8849 1.65%
1995-05-24 0 3.025 3.025 3.075 3.025 3.050 52,830 160,936 3.0463 2.850 2.850 2.898 2.850 2.874 56,066 2.8705 0.83%
1995-05-23 0 3.000 3.000 3.075 2.950 3.025 310,000 922,250 2.9750 2.827 2.827 2.898 2.780 2.850 328,988 2.8033 4.35%
1995-05-22 0 2.875 2.875 2.900 2.875 2.900 26,000 75,250 2.8942 2.709 2.709 2.733 2.709 2.733 27,593 2.7272 -3.36%
1995-05-19 0 2.975 2.975 3.000 2.950 3.000 792,000 2,366,150 2.9876 2.803 2.803 2.827 2.780 2.827 840,510 2.8151 -0.83%
1995-05-18 0 3.000 2.975 3.000 - - 150,000 450,000 3.0000 2.827 2.803 2.827 - - 159,188 2.8269 -1.64%
1995-05-17 0 3.050 2.975 3.050 3.125 3.125 110,000 336,250 3.0568 2.874 2.803 2.874 2.945 2.945 116,738 2.8804 -2.40%
1995-05-16 0 3.125 3.000 3.125 - - 0 0 - 2.945 2.827 2.945 - - 0 - -0.79%
1995-05-15 0 3.150 - 3.150 - - 0 0 - 2.968 - 2.968 - - 0 - 0.00%
1995-05-12 0 3.150 - 3.150 3.100 3.150 502,000 1,566,950 3.1214 2.968 - 2.968 2.921 2.968 532,748 2.9413 0.80%
1995-05-11 0 3.125 - 3.150 3.100 3.125 1,288,000 4,012,750 3.1155 2.945 - 2.968 2.921 2.945 1,366,890 2.9357 0.81%
1995-05-10 0 3.100 3.100 3.150 2.900 3.100 2,520,000 7,570,500 3.0042 2.921 2.921 2.968 2.733 2.921 2,674,351 2.8308 6.90%
1995-05-09 0 2.900 2.875 2.900 2.875 2.900 444,000 1,287,500 2.8998 2.733 2.709 2.733 2.709 2.733 471,195 2.7324 0.00%
1995-05-08 0 2.900 2.875 2.900 2.850 2.925 264,000 765,100 2.8981 2.733 2.709 2.733 2.686 2.756 280,170 2.7308 -1.69%
1995-05-05 0 2.950 2.900 2.950 2.850 2.950 68,000 197,500 2.9044 2.780 2.733 2.780 2.686 2.780 72,165 2.7368 0.85%
1995-05-04 0 2.925 2.925 2.950 2.850 2.925 156,000 451,900 2.8968 2.756 2.756 2.780 2.686 2.756 165,555 2.7296 4.46%
1995-05-03 0 2.800 2.800 2.850 2.800 2.800 60,000 168,000 2.8000 2.638 2.638 2.686 2.638 2.638 63,675 2.6384 0.90%
1995-05-02 0 2.775 2.775 2.800 2.775 2.775 162,000 449,550 2.7750 2.615 2.615 2.638 2.615 2.615 171,923 2.6148 -0.89%
1995-05-01 0 2.800 2.750 2.775 2.700 2.800 368,000 1,018,400 2.7674 2.638 2.591 2.615 2.544 2.638 390,540 2.6077 3.70%
1995-04-28 0 2.700 2.700 2.725 2.675 2.700 246,000 664,050 2.6994 2.544 2.544 2.568 2.521 2.544 261,068 2.5436 0.00%
1995-04-27 0 2.700 2.650 2.725 2.700 2.750 128,000 349,000 2.7266 2.544 2.497 2.568 2.544 2.591 135,840 2.5692 0.00%
1995-04-26 0 2.700 2.700 2.750 2.700 2.750 640,000 1,738,800 2.7169 2.544 2.544 2.591 2.544 2.591 679,200 2.5601 -1.82%
1995-04-25 0 2.750 2.750 2.775 2.750 2.775 756,000 2,080,000 2.7513 2.591 2.591 2.615 2.591 2.615 802,305 2.5925 1.85%
1995-04-24 0 2.700 2.700 2.750 2.700 2.700 16,000 43,200 2.7000 2.544 2.544 2.591 2.544 2.544 16,980 2.5442 -4.42%
1995-04-21 0 2.825 2.800 2.825 2.800 2.850 374,000 1,058,550 2.8303 2.662 2.638 2.662 2.638 2.686 396,908 2.6670 -0.88%
1995-04-20 0 2.850 2.825 2.850 2.825 2.850 300,000 854,250 2.8475 2.686 2.662 2.686 2.662 2.686 318,375 2.6832 0.88%
1995-04-19 0 2.825 2.800 2.825 2.775 2.825 290,000 813,000 2.8034 2.662 2.638 2.662 2.615 2.662 307,763 2.6416 2.73%
1995-04-18 0 2.750 2.750 2.775 2.700 2.750 350,000 957,000 2.7343 2.591 2.591 2.615 2.544 2.591 371,438 2.5765 2.80%
1995-04-13 0 2.675 2.650 2.675 2.650 2.700 200,000 534,500 2.6725 2.521 2.497 2.521 2.497 2.544 212,250 2.5183 1.90%
1995-04-12 0 2.625 2.600 2.675 2.600 2.650 1,917,000 5,006,025 2.6114 2.473 2.450 2.521 2.450 2.497 2,034,417 2.4607 0.00%
1995-04-11 0 2.625 2.600 2.625 2.600 2.675 3,673,000 9,634,500 2.6231 2.473 2.450 2.473 2.450 2.521 3,897,972 2.4717 1.94%
1995-04-10 0 2.575 2.575 2.600 2.400 2.600 1,424,000 3,633,900 2.5519 2.426 2.426 2.450 2.261 2.450 1,511,220 2.4046 7.29%
1995-04-07 0 2.400 2.300 2.425 2.400 2.425 2,006,000 4,817,450 2.4015 2.261 2.167 2.285 2.261 2.285 2,128,868 2.2629 4.35%
1995-04-06 0 2.300 2.300 2.375 2.300 2.300 20,000 46,000 2.3000 2.167 2.167 2.238 2.167 2.167 21,225 2.1673 2.22%
1995-04-04 0 2.250 2.200 2.250 2.250 2.300 130,000 293,750 2.2596 2.120 2.073 2.120 2.120 2.167 137,963 2.1292 -2.17%
1995-04-03 0 2.300 2.250 2.325 2.300 2.350 138,000 322,650 2.3380 2.167 2.120 2.191 2.167 2.214 146,453 2.2031 -6.12%
1995-03-31 0 2.450 2.350 2.450 2.375 2.450 666,000 1,625,300 2.4404 2.309 2.214 2.309 2.238 2.309 706,793 2.2995 0.00%
1995-03-30 0 2.450 2.400 2.450 2.400 2.450 250,000 605,000 2.4200 2.309 2.261 2.309 2.261 2.309 265,313 2.2803 0.00%
1995-03-29 0 2.450 2.350 2.500 - - 0 0 - 2.309 2.214 2.356 - - 0 - 0.00%
1995-03-28 0 2.450 2.450 2.500 2.450 2.450 256,000 627,200 2.4500 2.309 2.309 2.356 2.309 2.309 271,680 2.3086 0.00%
1995-03-27 0 2.450 2.400 2.450 2.400 2.450 74,000 179,800 2.4297 2.309 2.261 2.309 2.261 2.309 78,533 2.2895 3.16%
1995-03-24 0 2.375 2.350 2.375 2.375 2.375 50,000 118,750 2.3750 2.238 2.214 2.238 2.238 2.238 53,063 2.2379 -1.04%
1995-03-23 0 2.400 2.350 2.400 2.375 2.400 332,000 791,500 2.3840 2.261 2.214 2.261 2.238 2.261 352,335 2.2464 0.00%
1995-03-22 0 2.400 2.375 2.400 2.400 2.400 110,000 264,000 2.4000 2.261 2.238 2.261 2.261 2.261 116,738 2.2615 1.05%
1995-03-21 0 2.375 2.350 2.375 2.300 2.375 1,068,000 2,504,600 2.3451 2.238 2.214 2.238 2.167 2.238 1,133,415 2.2098 1.06%
1995-03-20 0 2.350 2.350 2.375 2.350 2.350 260,000 611,000 2.3500 2.214 2.214 2.238 2.214 2.214 275,925 2.2144 0.00%
1995-03-17 0 2.350 2.350 2.375 2.350 2.375 80,000 189,250 2.3656 2.214 2.214 2.238 2.214 2.238 84,900 2.2291 -2.08%
1995-03-16 0 2.400 2.250 2.375 2.350 2.400 276,000 656,100 2.3772 2.261 2.120 2.238 2.214 2.261 292,905 2.2400 0.00%
1995-03-15 0 2.400 2.375 2.400 2.375 2.400 282,000 676,500 2.3989 2.261 2.238 2.261 2.238 2.261 299,273 2.2605 0.00%
1995-03-14 0 2.400 2.400 2.425 2.375 2.400 729,000 1,746,925 2.3963 2.261 2.261 2.285 2.238 2.261 773,651 2.2580 -2.04%
1995-03-13 0 2.450 2.400 2.450 - - 0 0 - 2.309 2.261 2.309 - - 0 - 0.00%
1995-03-10 0 2.450 2.425 2.475 2.425 2.425 20,000 48,500 2.4250 2.309 2.285 2.332 2.285 2.285 21,225 2.2850 -1.01%
1995-03-09 0 2.475 2.450 2.475 2.475 2.475 732,000 1,811,700 2.4750 2.332 2.309 2.332 2.332 2.332 776,835 2.3322 -1.00%
1995-03-08 0 2.500 2.475 2.500 2.500 2.500 2,098,000 5,245,000 2.5000 2.356 2.332 2.356 2.356 2.356 2,226,503 2.3557 -1.96%
1995-03-07 0 2.550 2.500 2.550 2.550 2.550 40,000 102,000 2.5500 2.403 2.356 2.403 2.403 2.403 42,450 2.4028 2.00%
1995-03-06 0 2.500 2.500 2.525 2.475 2.500 348,000 869,950 2.4999 2.356 2.356 2.379 2.332 2.356 369,315 2.3556 0.00%
1995-03-03 0 2.500 2.475 2.500 2.500 2.500 204,000 510,000 2.5000 2.356 2.332 2.356 2.356 2.356 216,495 2.3557 0.00%
1995-03-02 0 2.500 2.500 2.525 2.500 2.500 20,000 50,000 2.5000 2.356 2.356 2.379 2.356 2.356 21,225 2.3557 -0.99%
1995-03-01 0 2.525 2.425 2.525 - - 0 0 - 2.379 2.285 2.379 - - 0 - 0.00%
1995-02-28 0 2.525 2.450 2.525 2.525 2.525 20,000 50,500 2.5250 2.379 2.309 2.379 2.379 2.379 21,225 2.3793 0.00%
1995-02-27 0 2.525 2.400 2.525 2.450 2.525 70,000 174,500 2.4929 2.379 2.261 2.379 2.309 2.379 74,288 2.3490 0.00%
1995-02-24 0 2.525 2.500 2.525 - - 0 0 - 2.379 2.356 2.379 - - 0 - 0.00%
1995-02-23 0 2.525 2.500 2.525 2.525 2.525 50,000 126,250 2.5250 2.379 2.356 2.379 2.379 2.379 53,063 2.3793 0.00%
1995-02-22 0 2.525 2.525 2.550 2.500 2.525 306,000 772,500 2.5245 2.379 2.379 2.403 2.356 2.379 324,743 2.3788 0.00%
1995-02-21 0 2.525 2.525 2.550 2.525 2.525 242,000 611,050 2.5250 2.379 2.379 2.403 2.379 2.379 256,823 2.3793 0.00%
1995-02-20 0 2.525 2.500 2.525 2.500 2.525 630,000 1,571,500 2.4944 2.379 2.356 2.379 2.356 2.379 668,588 2.3505 1.00%
1995-02-17 0 2.500 2.500 2.525 2.500 2.500 2,026,000 5,065,000 2.5000 2.356 2.356 2.379 2.356 2.356 2,150,093 2.3557 -0.99%
1995-02-16 0 2.525 2.500 2.525 2.525 2.600 370,000 944,250 2.5520 2.379 2.356 2.379 2.379 2.450 392,663 2.4047 1.00%
1995-02-15 0 2.500 2.500 2.550 2.500 2.525 1,110,000 2,781,250 2.5056 2.356 2.356 2.403 2.356 2.379 1,177,988 2.3610 0.00%
1995-02-14 0 2.500 2.500 2.525 2.500 2.525 1,641,000 4,109,300 2.5041 2.356 2.356 2.379 2.356 2.379 1,741,512 2.3596 -0.99%
1995-02-13 0 2.525 2.525 2.550 2.525 2.600 1,110,000 2,840,050 2.5586 2.379 2.379 2.403 2.379 2.450 1,177,988 2.4109 -3.81%
1995-02-10 0 2.625 2.625 2.650 2.525 2.650 1,420,000 3,720,300 2.6199 2.473 2.473 2.497 2.379 2.497 1,506,975 2.4687 5.00%
1995-02-09 0 2.500 2.475 2.500 2.425 2.525 895,000 2,209,150 2.4683 2.356 2.332 2.356 2.285 2.379 949,819 2.3259 1.01%
1995-02-08 0 2.475 2.475 2.500 2.425 2.475 464,000 1,137,000 2.4504 2.332 2.332 2.356 2.285 2.332 492,420 2.3090 3.12%
1995-02-07 0 2.400 2.400 2.425 2.300 2.400 638,000 1,482,000 2.3229 2.261 2.261 2.285 2.167 2.261 677,078 2.1888 6.67%
1995-02-06 0 2.250 2.225 2.275 2.200 2.250 1,483,000 3,324,175 2.2415 2.120 2.097 2.144 2.073 2.120 1,573,834 2.1122 2.27%
1995-02-03 0 2.200 2.175 2.200 2.175 2.200 304,000 663,200 2.1816 2.073 2.049 2.073 2.049 2.073 322,620 2.0557 1.15%
1995-01-30 0 2.175 2.150 - 2.175 2.175 100,000 217,500 2.1750 2.049 2.026 - 2.049 2.049 106,125 2.0495 0.00%
1995-01-27 0 2.175 2.175 - 2.175 2.175 130,000 284,250 2.1865 2.049 2.049 - 2.049 2.049 137,963 2.0603 0.00%
1995-01-26 0 2.175 2.150 - 2.175 2.300 820,000 1,816,000 2.2146 2.049 2.026 - 2.049 2.167 870,225 2.0868 -2.25%
1995-01-25 0 2.225 2.225 - - - 0 0 - 2.097 2.097 - - - 0 - 1.14%
1995-01-24 0 2.200 2.200 - 2.200 2.200 60,000 132,000 2.2000 2.073 2.073 - 2.073 2.073 63,675 2.0730 1.15%
1995-01-23 0 2.175 2.150 2.175 2.150 2.200 856,000 1,846,050 2.1566 2.049 2.026 2.049 2.026 2.073 908,430 2.0321 1.16%
1995-01-20 0 2.150 2.100 2.200 - - 1,250,000 2,687,500 2.1500 2.026 1.979 2.073 - - 1,326,563 2.0259 0.00%
1995-01-19 0 2.150 2.150 2.200 2.125 2.150 598,000 1,282,550 2.1447 2.026 2.026 2.073 2.002 2.026 634,628 2.0209 0.00%
1995-01-18 0 2.150 2.150 2.200 2.100 2.150 458,000 976,300 2.1317 2.026 2.026 2.073 1.979 2.026 486,053 2.0086 2.38%
1995-01-17 0 2.100 2.100 2.125 2.100 2.200 984,000 2,093,400 2.1274 1.979 1.979 2.002 1.979 2.073 1,044,270 2.0047 0.00%
1995-01-16 0 2.100 2.050 2.100 2.050 2.175 482,000 1,012,550 2.1007 1.979 1.932 1.979 1.932 2.049 511,523 1.9795 5.00%
1995-01-13 0 2.000 1.980 2.000 2.000 2.350 204,000 431,100 2.1132 1.885 1.866 1.885 1.885 2.214 216,495 1.9913 -16.67%
1995-01-12 0 2.400 2.300 2.400 2.400 2.550 60,000 147,000 2.4500 2.261 2.167 2.261 2.261 2.403 63,675 2.3086 -7.69%
1995-01-11 0 2.600 2.550 2.600 2.600 2.650 204,000 535,400 2.6245 2.450 2.403 2.450 2.450 2.497 216,495 2.4730 0.00%
1995-01-10 0 2.600 - 2.650 2.600 2.675 72,000 190,000 2.6389 2.450 - 2.497 2.450 2.521 76,410 2.4866 -4.59%
1995-01-09 0 2.725 2.600 2.775 2.725 2.725 20,000 54,500 2.7250 2.568 2.450 2.615 2.568 2.568 21,225 2.5677 -3.54%
1995-01-06 0 2.825 - 2.825 2.825 2.850 220,000 622,500 2.8295 2.662 - 2.662 2.662 2.686 233,475 2.6662 -0.88%
1995-01-05 0 2.850 2.850 2.900 - - 0 0 - 2.686 2.686 2.733 - - 0 - 0.00%
1995-01-04 0 2.850 2.850 3.000 2.850 2.850 8,030,000 22,885,500 2.8500 2.686 2.686 2.827 2.686 2.686 8,521,840 2.6855 -4.20%
1995-01-03 0 2.975 2.975 3.000 2.975 2.975 476,000 1,416,100 2.9750 2.803 2.803 2.827 2.803 2.803 505,155 2.8033 -0.83%
1994-12-30 0 3.000 2.975 3.000 2.975 3.000 702,000 2,100,750 2.9925 2.827 2.803 2.827 2.803 2.827 744,998 2.8198 0.00%
1994-12-29 0 3.000 3.000 3.050 2.975 3.000 354,000 1,056,900 2.9856 2.827 2.827 2.874 2.803 2.827 375,683 2.8133 1.69%
1994-12-28 0 2.950 2.950 2.975 2.950 2.975 94,000 278,550 2.9633 2.780 2.780 2.803 2.780 2.803 99,758 2.7923 0.00%
1994-12-23 0 2.950 2.950 2.975 2.900 2.975 286,000 839,000 2.9336 2.780 2.780 2.803 2.733 2.803 303,518 2.7643 2.61%
1994-12-22 0 2.875 2.850 2.875 2.875 2.875 50,000 143,750 2.8750 2.709 2.686 2.709 2.709 2.709 53,063 2.7091 1.77%
1994-12-21 0 2.825 2.825 2.850 2.825 2.825 10,000 28,250 2.8250 2.662 2.662 2.686 2.662 2.662 10,613 2.6620 0.00%
1994-12-20 0 2.825 2.825 - 2.800 2.825 790,000 2,228,250 2.8206 2.662 2.662 - 2.638 2.662 838,388 2.6578 -0.88%
1994-12-19 0 2.850 2.825 2.875 2.850 2.850 84,000 238,550 2.8399 2.686 2.662 2.709 2.686 2.686 89,145 2.6760 -1.72%
1994-12-16 0 2.900 2.825 2.900 2.825 2.900 274,000 783,900 2.8609 2.733 2.662 2.733 2.662 2.733 290,783 2.6958 0.00%
1994-12-15 0 2.900 2.900 2.950 2.875 2.900 150,000 432,500 2.8833 2.733 2.733 2.780 2.709 2.733 159,188 2.7169 1.75%
1994-12-14 0 2.850 2.850 2.900 2.825 2.850 70,000 198,750 2.8393 2.686 2.686 2.733 2.662 2.686 74,288 2.6754 0.88%
1994-12-13 0 2.825 2.775 2.825 2.800 2.825 200,000 564,750 2.8238 2.662 2.615 2.662 2.638 2.662 212,250 2.6608 0.00%
1994-12-12 0 2.825 2.825 2.850 2.775 2.825 556,000 1,553,150 2.7934 2.662 2.662 2.686 2.615 2.662 590,055 2.6322 0.89%
1994-12-09 0 2.800 2.800 2.825 2.750 2.800 896,000 2,481,800 2.7699 2.638 2.638 2.662 2.591 2.638 950,880 2.6100 0.00%
1994-12-08 0 2.800 2.800 2.825 2.800 2.800 214,500 600,525 2.7997 2.638 2.638 2.662 2.638 2.638 227,638 2.6381 -0.88%
1994-12-07 0 2.825 2.825 2.850 2.825 2.850 660,000 1,867,150 2.8290 2.662 2.662 2.686 2.662 2.686 700,425 2.6657 0.00%
1994-12-06 0 2.825 2.825 2.875 2.800 2.825 198,000 555,100 2.8035 2.662 2.662 2.709 2.638 2.662 210,128 2.6417 0.00%
1994-12-05 0 2.825 2.800 2.850 2.800 2.825 1,257,329 3,528,822 2.8066 2.662 2.638 2.686 2.638 2.662 1,334,341 2.6446 0.89%
1994-12-02 0 2.800 2.800 2.900 2.775 2.800 1,328,000 3,712,900 2.7959 2.638 2.638 2.733 2.615 2.638 1,409,340 2.6345 2.75%
1994-12-01 0 2.725 2.700 2.800 2.700 2.725 268,000 726,100 2.7093 2.568 2.544 2.638 2.544 2.568 284,415 2.5530 0.93%
1994-11-30 0 2.700 2.650 2.700 - - 0 0 - 2.544 2.497 2.544 - - 0 - -2.70%
1994-11-29 0 2.775 2.750 2.800 2.750 2.775 992,000 2,729,250 2.7513 2.615 2.591 2.638 2.591 2.615 1,052,760 2.5925 -0.89%
1994-11-28 0 2.800 2.800 2.900 2.775 2.800 1,934,000 5,414,450 2.7996 2.638 2.638 2.733 2.615 2.638 2,052,458 2.6380 0.00%
1994-11-25 0 2.800 2.700 2.800 - - 0 0 - 2.638 2.544 2.638 - - 0 - 0.00%
1994-11-24 0 2.800 2.700 2.800 2.800 2.800 236,000 660,800 2.8000 2.638 2.544 2.638 2.638 2.638 250,455 2.6384 0.00%
1994-11-23 0 2.800 2.750 2.800 2.800 2.800 102,000 285,600 2.8000 2.638 2.591 2.638 2.638 2.638 108,248 2.6384 -3.45%
1994-11-22 0 2.900 2.850 2.900 2.875 2.900 270,000 781,400 2.8941 2.733 2.686 2.733 2.709 2.733 286,538 2.7270 -3.33%
1994-11-21 0 3.000 2.925 3.000 2.875 3.000 162,000 478,000 2.9506 2.827 2.756 2.827 2.709 2.827 171,923 2.7803 1.69%
1994-11-18 0 2.950 - 2.950 - - 0 0 - 2.780 - 2.780 - - 0 - 0.00%
1994-11-17 0 2.950 - 2.950 2.950 2.950 10,000 29,500 2.9500 2.780 - 2.780 2.780 2.780 10,613 2.7797 0.00%
1994-11-16 0 2.950 2.850 2.950 2.950 2.950 74,000 218,300 2.9500 2.780 2.686 2.780 2.780 2.780 78,533 2.7797 3.51%
1994-11-15 0 2.850 2.850 2.900 2.850 2.900 24,000 69,250 2.8854 2.686 2.686 2.733 2.686 2.733 25,470 2.7189 0.00%
1994-11-14 0 2.850 2.850 2.875 - - 0 0 - 2.686 2.686 2.709 - - 0 - 0.00%
1994-11-11 0 2.850 2.800 2.900 2.850 2.850 4,000 11,400 2.8500 2.686 2.638 2.733 2.686 2.686 4,245 2.6855 1.79%
1994-11-10 0 2.800 2.800 - 2.800 2.800 80,000 224,000 2.8000 2.638 2.638 - 2.638 2.638 84,900 2.6384 0.00%
1994-11-09 0 2.800 2.800 - 2.800 2.800 20,000 56,000 2.8000 2.638 2.638 - 2.638 2.638 21,225 2.6384 0.00%
1994-11-08 0 2.800 2.775 - - - 0 0 - 2.638 2.615 - - - 0 - 0.00%
1994-11-07 0 2.800 2.750 2.825 2.800 2.825 130,000 364,250 2.8019 2.638 2.591 2.662 2.638 2.662 137,963 2.6402 -0.88%
1994-11-04 0 2.825 2.800 2.950 - - 0 0 - 2.662 2.638 2.780 - - 0 - 0.00%
1994-11-03 0 2.825 2.800 2.850 2.800 2.825 260,000 731,250 2.8125 2.662 2.638 2.686 2.638 2.662 275,925 2.6502 0.89%
1994-11-02 0 2.800 2.775 2.900 2.800 2.850 525,333 1,471,699 2.8015 2.638 2.615 2.733 2.638 2.686 557,510 2.6398 -3.45%
1994-11-01 0 2.900 2.875 2.900 2.900 2.900 100,000 290,000 2.9000 2.733 2.709 2.733 2.733 2.733 106,125 2.7326 0.87%
1994-10-31 0 2.875 2.875 2.900 2.875 2.900 104,000 301,250 2.8966 2.709 2.709 2.733 2.709 2.733 110,370 2.7295 -0.86%
1994-10-28 0 2.900 2.875 2.900 2.900 2.900 40,000 116,000 2.9000 2.733 2.709 2.733 2.733 2.733 42,450 2.7326 0.00%
1994-10-27 0 2.900 2.875 2.900 2.850 2.900 626,000 1,807,400 2.8872 2.733 2.709 2.733 2.686 2.733 664,343 2.7206 2.29%
1994-10-26 0 2.875 2.850 2.900 2.800 2.875 550,000 1,556,250 2.8295 2.671 2.648 2.695 2.602 2.671 591,923 2.6291 2.68%
1994-10-25 0 2.800 2.750 2.800 2.800 3.000 1,380,000 3,988,600 2.8903 2.602 2.555 2.602 2.602 2.788 1,485,189 2.6856 -6.67%
1994-10-24 0 3.000 3.000 3.100 - - 0 0 - 2.788 2.788 2.880 - - 0 - 0.00%
1994-10-21 0 3.000 3.000 - 2.975 3.000 782,000 2,336,500 2.9879 2.788 2.788 - 2.764 2.788 841,607 2.7762 0.00%
1994-10-20 0 3.000 3.000 3.025 2.950 3.050 1,196,000 3,559,250 2.9760 2.788 2.788 2.811 2.741 2.834 1,287,164 2.7652 0.00%
1994-10-19 0 3.000 3.000 3.100 3.000 3.150 70,000 216,000 3.0857 2.788 2.788 2.880 2.788 2.927 75,336 2.8672 -6.25%
1994-10-18 0 3.200 3.150 3.200 3.200 3.200 20,000 64,000 3.2000 2.973 2.927 2.973 2.973 2.973 21,524 2.9734 -1.54%
1994-10-17 0 3.250 3.200 3.250 3.250 3.300 100,000 327,500 3.2750 3.020 2.973 3.020 3.020 3.066 107,622 3.0430 -2.99%
1994-10-14 0 3.350 - 3.350 3.350 3.350 128,000 428,800 3.3500 3.113 - 3.113 3.113 3.113 137,757 3.1127 0.00%
1994-10-12 0 3.350 3.350 3.400 3.350 3.350 2,000 6,700 3.3500 3.113 3.113 3.159 3.113 3.113 2,152 3.1127 -1.47%
1994-10-11 0 3.400 3.350 3.400 3.400 3.400 120,000 408,000 3.4000 3.159 3.113 3.159 3.159 3.159 129,147 3.1592 -2.86%
1994-10-10 0 3.500 3.300 3.500 - - 0 0 - 3.252 3.066 3.252 - - 0 - -1.41%
1994-10-07 0 3.550 - 3.550 - - 0 0 - 3.299 - 3.299 - - 0 - 0.00%
1994-10-06 0 3.550 - 3.550 - - 0 0 - 3.299 - 3.299 - - 0 - 0.00%
1994-10-05 0 3.550 - 3.600 - - 0 0 - 3.299 - 3.345 - - 0 - 0.00%
1994-10-04 0 3.550 - 3.600 - - 0 0 - 3.299 - 3.345 - - 0 - 0.00%
1994-10-03 0 3.550 - 3.600 3.550 3.600 448,000 1,602,800 3.5777 3.299 - 3.345 3.299 3.345 482,148 3.3243 -1.39%
1994-09-30 0 3.600 3.600 3.630 3.560 3.600 166,000 594,840 3.5834 3.345 3.345 3.373 3.308 3.345 178,653 3.3296 0.00%
1994-09-29 0 3.600 3.600 3.620 3.590 3.600 244,000 878,200 3.5992 3.345 3.345 3.364 3.336 3.345 262,599 3.3443 0.00%
1994-09-28 0 3.600 3.600 3.620 3.590 3.640 276,000 993,620 3.6001 3.345 3.345 3.364 3.336 3.382 297,038 3.3451 -0.83%
1994-09-27 0 3.630 3.600 3.640 3.480 3.630 1,074,000 3,839,520 3.5750 3.373 3.345 3.382 3.234 3.373 1,155,864 3.3218 4.61%
1994-09-26 0 3.470 3.470 3.500 3.450 3.470 764,000 2,647,580 3.4654 3.224 3.224 3.252 3.206 3.224 822,235 3.2200 0.00%
1994-09-23 0 3.470 3.470 3.500 3.470 3.600 350,000 1,227,800 3.5080 3.224 3.224 3.252 3.224 3.345 376,678 3.2595 -2.25%
1994-09-22 0 3.550 - 3.550 - - 0 0 - 3.299 - 3.299 - - 0 - 0.00%
1994-09-20 0 3.550 - 3.570 3.550 3.570 206,000 734,540 3.5657 3.299 - 3.317 3.299 3.317 221,702 3.3132 0.00%
1994-09-19 0 3.550 3.550 3.570 3.500 3.550 80,000 282,100 3.5263 3.299 3.299 3.317 3.252 3.299 86,098 3.2765 0.85%
1994-09-16 0 3.520 3.520 3.550 3.460 3.520 434,000 1,520,160 3.5027 3.271 3.271 3.299 3.215 3.271 467,081 3.2546 0.57%
1994-09-15 0 3.500 3.480 3.500 3.470 3.500 164,000 572,800 3.4927 3.252 3.234 3.252 3.224 3.252 176,501 3.2453 1.16%
1994-09-14 0 3.460 3.460 3.500 3.450 3.480 296,000 1,025,140 3.4633 3.215 3.215 3.252 3.206 3.234 318,562 3.2180 0.00%
1994-09-13 0 3.460 3.460 3.480 3.460 3.460 20,000 69,200 3.4600 3.215 3.215 3.234 3.215 3.215 21,524 3.2149 -0.57%
1994-09-12 0 3.480 3.440 3.480 3.480 3.480 64,000 222,720 3.4800 3.234 3.196 3.234 3.234 3.234 68,878 3.2335 0.00%
1994-09-09 0 3.480 3.480 3.500 3.480 3.500 84,000 293,280 3.4914 3.234 3.234 3.252 3.234 3.252 90,403 3.2441 0.29%
1994-09-08 0 3.470 3.470 3.480 3.450 3.470 36,000 124,660 3.4628 3.224 3.224 3.234 3.206 3.224 38,744 3.2175 0.00%
1994-09-07 0 3.470 3.450 3.480 3.430 3.480 200,000 691,420 3.4571 3.224 3.206 3.234 3.187 3.234 215,245 3.2123 0.58%
1994-09-06 0 3.450 3.410 3.470 3.450 3.460 42,000 145,100 3.4548 3.206 3.168 3.224 3.206 3.215 45,201 3.2101 0.00%
1994-09-05 0 3.450 3.390 3.450 3.360 3.450 144,000 489,180 3.3971 3.206 3.150 3.206 3.122 3.206 154,976 3.1565 2.68%
1994-09-02 0 3.360 3.360 3.370 3.360 3.360 130,000 436,800 3.3600 3.122 3.122 3.131 3.122 3.122 139,909 3.1220 -0.30%
1994-09-01 0 3.370 3.360 3.410 3.360 3.370 64,000 215,440 3.3663 3.131 3.122 3.168 3.122 3.131 68,878 3.1278 0.60%
1994-08-31 0 3.350 3.350 3.390 - - 0 0 - 3.113 3.113 3.150 - - 0 - 1.52%
1994-08-30 0 3.300 3.300 - 3.300 3.300 50,000 165,000 3.3000 3.066 3.066 - 3.066 3.066 53,811 3.0663 0.61%
1994-08-26 0 3.280 3.280 3.350 - - 0 0 - 3.048 3.048 3.113 - - 0 - 0.00%
1994-08-25 0 3.280 3.260 3.350 3.280 3.300 14,000 46,000 3.2857 3.048 3.029 3.113 3.048 3.066 15,067 3.0530 0.61%
1994-08-24 0 3.260 3.260 - 3.220 3.260 120,000 387,000 3.2250 3.029 3.029 - 2.992 3.029 129,147 2.9966 1.24%
1994-08-23 0 3.220 3.220 - - - 0 0 - 2.992 2.992 - - - 0 - 0.00%
1994-08-22 0 3.220 3.220 - 3.220 3.220 4,000 12,880 3.2200 2.992 2.992 - 2.992 2.992 4,305 2.9919 0.00%
1994-08-19 0 3.220 3.220 - 3.210 3.220 560,000 1,802,720 3.2191 2.992 2.992 - 2.983 2.992 602,685 2.9911 0.00%
1994-08-18 0 3.220 3.220 3.260 3.200 3.200 20,000 64,000 3.2000 2.992 2.992 3.029 2.973 2.973 21,524 2.9734 0.31%
1994-08-17 0 3.210 3.210 3.250 - - 0 0 - 2.983 2.983 3.020 - - 0 - 0.31%
1994-08-16 0 3.200 3.200 3.300 3.200 3.200 50,000 160,000 3.2000 2.973 2.973 3.066 2.973 2.973 53,811 2.9734 -3.03%
1994-08-15 0 3.300 3.270 3.300 3.310 3.310 10,000 33,100 3.3100 3.066 3.038 3.066 3.076 3.076 10,762 3.0756 -0.90%
1994-08-12 0 3.330 3.330 3.380 3.310 3.340 32,000 106,500 3.3281 3.094 3.094 3.141 3.076 3.103 34,439 3.0924 -1.48%
1994-08-11 0 3.380 3.360 3.380 - - 0 0 - 3.141 3.122 3.141 - - 0 - 0.00%
1994-08-10 0 3.380 3.350 3.380 3.330 3.390 1,096,000 3,681,040 3.3586 3.141 3.113 3.141 3.094 3.150 1,179,541 3.1207 0.00%
1994-08-09 0 3.380 3.380 3.390 3.370 3.380 290,000 979,700 3.3783 3.141 3.141 3.150 3.131 3.141 312,105 3.1390 0.00%
1994-08-08 0 3.380 3.380 3.400 3.330 3.380 310,000 1,040,480 3.3564 3.141 3.141 3.159 3.094 3.141 333,629 3.1187 2.42%
1994-08-05 0 3.300 3.300 3.340 3.250 3.330 312,000 1,029,620 3.3001 3.066 3.066 3.103 3.020 3.094 335,782 3.0663 1.85%
1994-08-04 0 3.240 3.240 3.280 3.220 3.250 306,000 991,100 3.2389 3.011 3.011 3.048 2.992 3.020 329,324 3.0095 1.25%
1994-08-03 0 3.200 3.200 3.220 3.200 3.220 116,000 371,320 3.2010 2.973 2.973 2.992 2.973 2.992 124,842 2.9743 0.00%
1994-08-02 0 3.200 3.050 3.200 3.120 3.230 220,000 697,520 3.1705 2.973 2.834 2.973 2.899 3.001 236,769 2.9460 1.91%
1994-08-01 0 3.140 3.050 3.140 3.040 3.140 120,000 369,140 3.0762 2.918 2.834 2.918 2.825 2.918 129,147 2.8583 3.97%
1994-07-29 0 3.020 3.010 3.070 3.010 3.010 10,000 30,100 3.0100 2.806 2.797 2.853 2.797 2.797 10,762 2.7968 0.00%
1994-07-28 0 3.020 3.000 3.040 3.000 3.020 90,000 270,800 3.0089 2.806 2.788 2.825 2.788 2.806 96,860 2.7958 0.67%
1994-07-27 0 3.000 3.000 3.030 - - 0 0 - 2.788 2.788 2.815 - - 0 - 0.00%
1994-07-26 0 3.000 2.980 3.020 2.960 3.000 340,000 1,013,500 2.9809 2.788 2.769 2.806 2.750 2.788 365,916 2.7698 1.35%
1994-07-25 0 2.960 2.960 3.030 2.930 2.930 40,000 117,200 2.9300 2.750 2.750 2.815 2.722 2.722 43,049 2.7225 2.07%
1994-07-22 0 2.900 2.880 2.900 2.890 2.900 222,000 642,800 2.8955 2.695 2.676 2.695 2.685 2.695 238,922 2.6904 -1.69%
1994-07-21 0 2.950 2.810 2.950 - - 0 0 - 2.741 2.611 2.741 - - 0 - -1.67%
1994-07-20 0 3.000 2.960 3.010 3.000 3.020 290,000 873,300 3.0114 2.788 2.750 2.797 2.788 2.806 312,105 2.7981 -2.28%
1994-07-19 0 3.070 3.050 3.100 3.060 3.130 470,000 1,458,700 3.1036 2.853 2.834 2.880 2.843 2.908 505,825 2.8838 0.33%
1994-07-18 0 3.060 3.050 3.080 2.900 3.060 168,000 500,640 2.9800 2.843 2.834 2.862 2.695 2.843 180,806 2.7689 8.13%
1994-07-15 0 2.830 2.830 - - - 0 0 - 2.630 2.630 - - - 0 - 0.35%
1994-07-14 0 2.820 2.850 - 2.690 2.830 392,000 1,090,700 2.7824 2.620 2.648 - 2.499 2.630 421,880 2.5853 4.83%
1994-07-13 0 2.690 2.670 2.690 2.630 2.700 1,190,000 3,174,200 2.6674 2.499 2.481 2.499 2.444 2.509 1,280,706 2.4785 2.67%
1994-07-12 0 2.620 2.600 2.620 2.630 2.660 508,000 1,342,800 2.6433 2.434 2.416 2.434 2.444 2.472 546,722 2.4561 -1.13%
1994-07-11 0 2.650 2.650 2.690 2.650 2.650 12,000 31,800 2.6500 2.462 2.462 2.499 2.462 2.462 12,915 2.4623 -1.49%
1994-07-08 0 2.690 2.690 2.700 2.650 2.650 100,000 265,000 2.6500 2.499 2.499 2.509 2.462 2.462 107,622 2.4623 -0.74%
1994-07-07 0 2.710 - 2.710 2.710 2.710 400,000 1,084,000 2.7100 2.518 - 2.518 2.518 2.518 430,490 2.5181 -0.37%
1994-07-06 0 2.720 - 2.720 2.710 2.730 500,000 1,358,340 2.7167 2.527 - 2.527 2.518 2.537 538,112 2.5243 -0.37%
1994-07-05 0 2.730 - 2.730 2.730 2.750 184,000 505,000 2.7446 2.537 - 2.537 2.537 2.555 198,025 2.5502 0.00%
1994-07-04 0 2.730 2.730 2.760 2.730 2.730 100,000 273,000 2.7300 2.537 2.537 2.565 2.537 2.537 107,622 2.5366 0.00%
1994-07-01 0 2.730 2.730 2.780 2.730 2.750 94,000 258,020 2.7449 2.537 2.537 2.583 2.537 2.555 101,165 2.5505 -1.62%
1994-06-30 0 2.775 2.750 2.775 2.775 2.775 16,000 44,400 2.7750 2.578 2.555 2.578 2.578 2.578 17,220 2.5785 0.91%
1994-06-29 0 2.750 2.725 2.750 2.725 2.750 240,000 659,100 2.7463 2.555 2.532 2.555 2.532 2.555 258,294 2.5517 -0.90%
1994-06-28 0 2.775 2.750 2.775 2.775 2.775 160,000 440,650 2.7541 2.578 2.555 2.578 2.578 2.578 172,196 2.5590 0.91%
1994-06-27 0 2.750 2.750 2.775 2.750 2.750 100,000 275,000 2.7500 2.555 2.555 2.578 2.555 2.555 107,622 2.5552 0.00%
1994-06-24 0 2.750 2.750 - 2.750 2.750 592,000 1,628,000 2.7500 2.555 2.555 - 2.555 2.555 637,124 2.5552 -0.90%
1994-06-23 0 2.775 2.750 2.775 2.775 2.800 218,000 607,450 2.7865 2.578 2.555 2.578 2.578 2.602 234,617 2.5891 -0.89%
1994-06-22 0 2.800 2.750 2.850 2.800 2.850 400,000 1,135,000 2.8375 2.602 2.555 2.648 2.602 2.648 430,490 2.6365 -2.61%
1994-06-21 0 2.875 2.875 2.900 2.850 2.900 744,000 2,145,600 2.8839 2.671 2.671 2.695 2.648 2.695 800,711 2.6796 0.00%
1994-06-20 0 2.875 - 2.975 - - 0 0 - 2.671 - 2.764 - - 0 - 0.00%
1994-06-17 0 2.875 2.850 2.875 2.875 2.900 524,000 1,509,000 2.8798 2.671 2.648 2.671 2.671 2.695 563,941 2.6758 -1.71%
1994-06-16 0 2.925 2.900 2.950 2.925 2.975 780,000 2,292,500 2.9391 2.718 2.695 2.741 2.718 2.764 839,455 2.7309 -1.68%
1994-06-15 0 2.975 2.975 3.000 2.950 3.000 1,070,000 3,170,750 2.9633 2.764 2.764 2.788 2.741 2.788 1,151,559 2.7534 0.00%
1994-06-10 0 2.975 2.950 2.975 2.900 2.975 480,000 1,412,000 2.9417 2.764 2.741 2.764 2.695 2.764 516,587 2.7333 2.59%
1994-06-09 0 2.900 2.850 2.900 - - 0 0 - 2.695 2.648 2.695 - - 0 - 0.00%
1994-06-08 0 2.900 2.875 2.900 2.900 2.925 72,000 209,800 2.9139 2.695 2.671 2.695 2.695 2.718 77,488 2.7075 0.00%
1994-06-07 0 2.900 2.875 2.900 2.900 2.950 750,000 2,194,500 2.9260 2.695 2.671 2.695 2.695 2.741 807,168 2.7188 -1.69%
1994-06-06 0 2.950 2.900 2.950 2.950 2.950 110,000 324,500 2.9500 2.741 2.695 2.741 2.741 2.741 118,385 2.7411 0.00%
1994-06-03 0 2.950 2.850 2.950 - - 0 0 - 2.741 2.648 2.741 - - 0 - 0.00%
1994-06-02 0 2.950 - 2.975 2.950 3.000 234,000 695,250 2.9712 2.741 - 2.764 2.741 2.788 251,836 2.7607 -2.48%
1994-06-01 0 3.025 3.000 3.025 3.025 3.050 658,000 1,991,100 3.0260 2.811 2.788 2.811 2.811 2.834 708,155 2.8117 0.00%
1994-05-31 0 3.025 3.000 3.025 3.025 3.050 1,198,000 3,595,300 3.0011 2.811 2.788 2.811 2.811 2.834 1,289,316 2.7885 0.83%
1994-05-30 0 3.000 3.000 3.025 3.000 3.025 158,000 474,750 3.0047 2.788 2.788 2.811 2.788 2.811 170,043 2.7919 0.84%
1994-05-27 0 2.975 2.975 3.000 2.975 3.025 682,000 2,045,750 2.9996 2.764 2.764 2.788 2.764 2.811 733,985 2.7872 -0.83%
1994-05-26 0 3.000 3.000 3.025 3.000 3.075 482,000 1,453,400 3.0154 2.788 2.788 2.811 2.788 2.857 518,740 2.8018 0.00%
1994-05-25 0 3.000 2.975 3.000 2.975 3.100 1,514,000 4,525,550 2.9891 2.788 2.764 2.788 2.764 2.880 1,629,403 2.7774 2.49%
1994-05-24 0 2.975 2.975 3.000 2.975 3.000 520,000 1,551,500 2.9837 2.720 2.720 2.743 2.720 2.743 568,814 2.7276 -0.83%
1994-05-23 0 3.000 3.000 3.025 2.925 3.000 416,000 1,240,300 2.9815 2.743 2.743 2.765 2.674 2.743 455,051 2.7256 3.45%
1994-05-20 0 2.900 2.900 2.925 2.900 2.950 330,000 961,850 2.9147 2.651 2.651 2.674 2.651 2.697 360,978 2.6646 -0.85%
1994-05-19 0 2.925 2.925 2.950 2.925 2.925 226,000 661,050 2.9250 2.674 2.674 2.697 2.674 2.674 247,215 2.6740 0.86%
1994-05-18 0 2.900 2.900 2.925 2.900 2.925 87,000 252,850 2.9063 2.651 2.651 2.674 2.651 2.674 95,167 2.6569 1.75%
1994-05-17 0 2.850 2.850 2.950 2.800 2.850 272,333 772,399 2.8362 2.605 2.605 2.697 2.560 2.605 297,898 2.5928 0.88%
1994-05-16 0 2.825 2.825 2.875 2.750 2.825 110,000 307,750 2.7977 2.583 2.583 2.628 2.514 2.583 120,326 2.5576 3.67%
1994-05-13 0 2.725 2.725 - 2.700 2.725 18,000 48,800 2.7111 2.491 2.491 - 2.468 2.491 19,690 2.4785 0.93%
1994-05-12 0 2.700 - 2.725 2.700 2.750 100,000 271,500 2.7150 2.468 - 2.491 2.468 2.514 109,387 2.4820 -5.26%
1994-05-11 0 2.850 - 2.900 2.850 2.850 100,000 285,000 2.8500 2.605 - 2.651 2.605 2.605 109,387 2.6054 2.70%
1994-05-10 0 2.775 2.775 2.800 2.700 2.800 80,000 221,250 2.7656 2.537 2.537 2.560 2.468 2.560 87,510 2.5283 -0.89%
1994-05-09 0 2.800 2.750 2.825 2.800 2.825 72,000 202,500 2.8125 2.560 2.514 2.583 2.560 2.583 78,759 2.5711 -4.27%
1994-05-06 0 2.925 2.875 2.925 2.900 2.950 598,000 1,740,950 2.9113 2.674 2.628 2.674 2.651 2.697 654,136 2.6614 -0.85%
1994-05-05 0 2.950 2.850 2.950 2.950 2.950 20,000 59,000 2.9500 2.697 2.605 2.697 2.697 2.697 21,877 2.6968 0.00%
1994-05-04 0 2.950 2.925 2.950 2.925 2.975 282,000 834,050 2.9576 2.697 2.674 2.697 2.674 2.720 308,472 2.7038 0.00%
1994-05-03 0 2.950 2.950 - 2.925 2.925 14,000 40,950 2.9250 2.697 2.697 - 2.674 2.674 15,314 2.6740 0.00%
1994-05-02 0 2.950 2.950 3.000 2.950 2.950 40,000 118,000 2.9500 2.697 2.697 2.743 2.697 2.697 43,755 2.6968 -0.84%
1994-04-29 0 2.975 2.950 2.975 2.950 2.975 336,000 998,600 2.9720 2.720 2.697 2.720 2.697 2.720 367,541 2.7170 0.85%
1994-04-28 0 2.950 2.925 2.950 2.825 2.950 420,000 1,228,750 2.9256 2.697 2.674 2.697 2.583 2.697 459,427 2.6745 4.42%
1994-04-27 0 2.825 2.800 2.825 2.825 2.850 154,000 438,400 2.8468 2.583 2.560 2.583 2.583 2.605 168,456 2.6025 -2.59%
1994-04-26 0 2.900 2.875 2.900 2.875 3.050 1,165,000 3,426,450 2.9412 2.651 2.628 2.651 2.628 2.788 1,274,362 2.6888 -4.92%
1994-04-25 0 3.050 - - - - 2,000 6,100 3.0500 2.788 - - - - 2,188 2.7883 0.00%
1994-04-22 0 3.050 3.000 3.050 3.050 3.050 10,000 30,500 3.0500 2.788 2.743 2.788 2.788 2.788 10,939 2.7883 0.00%
1994-04-21 0 3.050 - 3.050 3.050 3.050 60,000 183,000 3.0500 2.788 - 2.788 2.788 2.788 65,632 2.7883 -1.61%
1994-04-20 0 3.100 3.075 3.100 3.100 3.100 174,000 539,400 3.1000 2.834 2.811 2.834 2.834 2.834 190,334 2.8340 0.00%
1994-04-19 0 3.100 3.100 - 3.050 3.150 160,000 496,000 3.1000 2.834 2.834 - 2.788 2.880 175,020 2.8340 -2.36%
1994-04-18 0 3.175 3.175 3.225 3.175 3.225 39,373 125,669 3.1918 2.903 2.903 2.948 2.903 2.948 43,069 2.9178 -1.55%
1994-04-15 0 3.225 3.225 3.250 3.200 3.225 54,000 173,550 3.2139 2.948 2.948 2.971 2.925 2.948 59,069 2.9381 0.78%
1994-04-14 0 3.200 3.200 3.300 3.175 3.200 192,000 613,150 3.1935 2.925 2.925 3.017 2.903 2.925 210,024 2.9194 0.00%
1994-04-13 0 3.200 3.175 3.250 3.150 3.250 480,000 1,520,400 3.1675 2.925 2.903 2.971 2.880 2.971 525,059 2.8957 3.23%
1994-04-12 0 3.100 3.100 3.175 - - 0 0 - 2.834 2.834 2.903 - - 0 - 0.00%
1994-04-11 0 3.100 3.075 3.100 3.075 3.100 132,000 407,950 3.0905 2.834 2.811 2.834 2.811 2.834 144,391 2.8253 0.81%
1994-04-08 0 3.075 3.075 3.150 3.050 3.150 152,000 467,000 3.0724 2.811 2.811 2.880 2.788 2.880 166,269 2.8087 -0.81%
1994-04-07 0 3.100 3.075 3.175 3.075 3.100 72,000 222,300 3.0875 2.834 2.811 2.903 2.811 2.834 78,759 2.8225 1.64%
1994-04-06 0 3.050 - 3.050 3.050 3.150 76,666 238,498 3.1109 2.788 - 2.788 2.788 2.880 83,863 2.8439 -2.40%
1994-03-31 0 3.125 3.050 3.125 3.150 3.150 46,000 144,900 3.1500 2.857 2.788 2.857 2.880 2.880 50,318 2.8797 -0.79%
1994-03-30 0 3.150 3.150 3.175 3.150 3.175 272,000 858,900 3.1577 2.880 2.880 2.903 2.880 2.903 297,533 2.8867 0.80%
1994-03-29 0 3.125 3.100 3.175 3.125 3.225 624,000 1,956,500 3.1354 2.857 2.834 2.903 2.857 2.948 682,577 2.8663 -2.34%
1994-03-28 0 3.200 3.150 3.200 3.200 3.200 20,326 64,994 3.1976 2.925 2.880 2.925 2.925 2.925 22,234 2.9232 -0.78%
1994-03-25 0 3.225 3.200 3.350 3.200 3.300 40,000 130,250 3.2563 2.948 2.925 3.063 2.925 3.017 43,755 2.9768 -2.27%
1994-03-24 0 3.300 3.175 3.300 3.125 3.300 152,000 487,700 3.2086 3.017 2.903 3.017 2.857 3.017 166,269 2.9332 6.45%
1994-03-23 0 3.100 - 3.100 3.100 3.100 60,000 185,500 3.0917 2.834 - 2.834 2.834 2.834 65,632 2.8263 0.00%
1994-03-22 0 3.100 3.100 3.250 3.000 3.100 82,000 250,200 3.0512 2.834 2.834 2.971 2.743 2.834 89,698 2.7894 3.33%
1994-03-21 0 3.000 3.000 3.100 3.000 3.000 60,000 180,000 3.0000 2.743 2.743 2.834 2.743 2.743 65,632 2.7425 0.00%
1994-03-18 0 3.000 2.975 3.000 3.000 3.150 639,489 1,924,244 3.0090 2.743 2.720 2.743 2.743 2.880 699,520 2.7508 -4.76%
1994-03-17 0 3.150 3.125 3.200 3.150 3.200 400,000 1,264,000 3.1600 2.880 2.857 2.925 2.880 2.925 437,549 2.8888 0.00%
1994-03-16 0 3.150 3.075 3.175 3.050 3.175 376,000 1,181,400 3.1420 2.880 2.811 2.903 2.788 2.903 411,296 2.8724 4.13%
1994-03-15 0 3.025 3.000 3.025 2.900 3.025 515,000 1,521,050 2.9535 2.765 2.743 2.765 2.651 2.765 563,345 2.7000 3.42%
1994-03-14 0 2.925 2.875 2.925 2.875 2.925 850,000 2,466,750 2.9021 2.674 2.628 2.674 2.628 2.674 929,792 2.6530 0.00%
1994-03-11 0 2.925 2.925 2.950 2.925 3.050 754,000 2,233,500 2.9622 2.674 2.674 2.697 2.674 2.788 824,780 2.7080 -4.10%
1994-03-10 0 3.050 3.050 3.100 3.050 3.100 384,000 1,182,400 3.0792 2.788 2.788 2.834 2.788 2.834 420,047 2.8149 0.83%
1994-03-09 0 3.025 3.000 3.050 3.025 3.125 1,096,000 3,368,150 3.0731 2.765 2.743 2.788 2.765 2.857 1,198,885 2.8094 -3.20%
1994-03-08 0 3.125 3.100 3.125 3.125 3.175 172,000 541,000 3.1453 2.857 2.834 2.857 2.857 2.903 188,146 2.8754 -0.79%
1994-03-07 0 3.150 3.125 - 3.150 3.150 170,000 535,500 3.1500 2.880 2.857 - 2.880 2.880 185,958 2.8797 1.61%
1994-03-04 0 3.100 3.075 3.100 3.075 3.125 574,000 1,779,100 3.0995 2.834 2.811 2.834 2.811 2.857 627,883 2.8335 0.00%
1994-03-03 0 3.100 3.100 3.125 3.100 3.125 480,000 1,488,250 3.1005 2.834 2.834 2.857 2.834 2.857 525,059 2.8344 -0.80%
1994-03-02 0 3.125 3.100 3.125 3.100 3.150 145,000 451,550 3.1141 2.857 2.834 2.857 2.834 2.880 158,612 2.8469 -0.79%
1994-03-01 0 3.150 3.125 3.150 3.125 3.175 162,000 509,650 3.1460 2.880 2.857 2.880 2.857 2.903 177,207 2.8760 -0.79%
1994-02-28 0 3.175 3.150 3.175 3.175 3.225 170,000 544,250 3.2015 2.903 2.880 2.903 2.903 2.948 185,958 2.9267 -1.55%
1994-02-25 0 3.225 3.225 3.250 3.150 3.225 456,000 1,456,450 3.1940 2.948 2.948 2.971 2.880 2.948 498,806 2.9199 -0.77%
1994-02-24 0 3.250 3.225 3.250 3.225 3.275 378,000 1,228,050 3.2488 2.971 2.948 2.971 2.948 2.994 413,484 2.9700 -0.76%
1994-02-23 0 3.275 3.250 3.275 3.275 3.400 930,000 3,091,000 3.3237 2.994 2.971 2.994 2.994 3.108 1,017,302 3.0384 -3.68%
1994-02-22 0 3.400 3.400 3.500 3.375 3.400 480,000 1,628,000 3.3917 3.108 3.108 3.200 3.085 3.108 525,059 3.1006 0.74%
1994-02-21 0 3.375 3.375 3.425 3.375 3.425 1,293,000 4,400,550 3.4034 3.085 3.085 3.131 3.085 3.131 1,414,378 3.1113 -1.46%
1994-02-18 0 3.425 3.425 3.450 3.325 3.450 1,380,000 4,670,200 3.3842 3.131 3.131 3.154 3.040 3.154 1,509,545 3.0938 3.01%
1994-02-17 0 3.325 3.325 3.500 3.200 3.325 134,000 435,300 3.2485 3.040 3.040 3.200 2.925 3.040 146,579 2.9697 2.31%
1994-02-16 0 3.250 3.200 - 3.200 3.300 240,000 783,950 3.2665 2.971 2.925 - 2.925 3.017 262,529 2.9861 1.56%
1994-02-15 0 3.200 3.200 3.300 3.125 3.200 348,844 1,101,024 3.1562 2.925 2.925 3.017 2.857 2.925 381,591 2.8854 3.23%
1994-02-14 0 3.100 3.075 3.100 3.050 3.150 602,844 1,885,316 3.1274 2.834 2.811 2.834 2.788 2.880 659,435 2.8590 -3.13%
1994-02-09 0 3.200 3.200 - 3.150 3.200 612,000 1,944,100 3.1766 2.925 2.925 - 2.880 2.925 669,450 2.9040 4.92%
1994-02-08 0 3.050 3.025 3.050 3.025 3.175 1,224,000 3,762,400 3.0739 2.788 2.765 2.788 2.765 2.903 1,338,900 2.8101 -4.69%
1994-02-07 0 3.200 3.150 3.250 3.200 3.350 520,000 1,706,500 3.2817 2.925 2.880 2.971 2.925 3.063 568,814 3.0001 -7.25%
1994-02-04 0 3.450 3.450 3.500 3.450 3.550 1,044,333 3,665,866 3.5102 3.154 3.154 3.200 3.154 3.245 1,142,368 3.2090 -2.13%
1994-02-03 0 3.525 3.525 3.550 3.500 3.575 788,000 2,783,900 3.5329 3.222 3.222 3.245 3.200 3.268 861,972 3.2297 -2.08%
1994-02-02 0 3.600 3.600 3.625 3.550 3.650 1,176,000 4,240,350 3.6057 3.291 3.291 3.314 3.245 3.337 1,286,394 3.2963 1.41%
1994-02-01 0 3.550 3.500 3.550 3.500 3.575 1,380,000 4,881,250 3.5371 3.245 3.200 3.245 3.200 3.268 1,509,545 3.2336 0.71%
1994-01-31 0 3.525 3.500 3.550 3.500 3.600 1,524,000 5,386,550 3.5345 3.222 3.200 3.245 3.200 3.291 1,667,062 3.2312 -0.70%
1994-01-28 0 3.550 3.525 3.575 3.550 3.675 1,146,000 4,116,800 3.5923 3.245 3.222 3.268 3.245 3.360 1,253,578 3.2840 -3.40%
1994-01-27 0 3.675 3.650 3.675 3.675 3.800 408,000 1,504,600 3.6877 3.360 3.337 3.360 3.360 3.474 446,300 3.3713 -3.29%
1994-01-26 0 3.800 3.800 3.825 3.800 3.825 45,000 171,875 3.8194 3.474 3.474 3.497 3.474 3.497 49,224 3.4917 -0.65%
1994-01-25 0 3.825 3.825 - 3.800 3.850 491,000 1,875,100 3.8189 3.497 3.497 - 3.474 3.520 537,092 3.4912 0.66%
1994-01-24 0 3.800 3.800 3.825 3.750 3.800 352,000 1,324,450 3.7626 3.474 3.474 3.497 3.428 3.474 385,043 3.4397 3.40%
1994-01-21 0 3.675 3.675 3.850 3.675 3.850 20,000 75,250 3.7625 3.360 3.360 3.520 3.360 3.520 21,877 3.4396 0.68%
1994-01-20 0 3.650 3.625 3.650 3.575 3.650 192,000 697,800 3.6344 3.337 3.314 3.337 3.268 3.337 210,024 3.3225 2.82%
1994-01-19 0 3.550 3.550 3.575 3.550 3.575 656,000 2,331,550 3.5542 3.245 3.245 3.268 3.245 3.268 717,581 3.2492 0.71%
1994-01-18 0 3.525 3.500 3.550 3.525 3.575 1,404,000 4,972,800 3.5419 3.222 3.200 3.245 3.222 3.268 1,535,797 3.2379 -0.70%
1994-01-17 0 3.550 3.550 3.575 3.550 3.700 1,302,000 4,658,300 3.5778 3.245 3.245 3.268 3.245 3.382 1,424,222 3.2708 -2.74%
1994-01-14 0 3.650 3.625 3.700 3.500 3.650 581,000 2,078,975 3.5783 3.337 3.314 3.382 3.200 3.337 635,540 3.2712 5.80%
1994-01-13 0 3.450 3.450 3.500 3.400 3.550 590,000 2,066,300 3.5022 3.154 3.154 3.200 3.108 3.245 645,385 3.2017 -4.17%
1994-01-12 0 3.600 3.550 3.600 3.550 3.625 1,242,000 4,441,000 3.5757 3.291 3.245 3.291 3.245 3.314 1,358,590 3.2688 -3.36%
1994-01-11 0 3.725 3.650 3.725 3.725 3.800 74,000 277,950 3.7561 3.405 3.337 3.405 3.405 3.474 80,947 3.4337 -3.25%
1994-01-10 0 3.850 - 3.850 3.850 3.900 16,000 62,100 3.8813 3.520 - 3.520 3.520 3.565 17,502 3.5482 -3.75%
1994-01-07 0 4.000 - 4.000 - - 0 0 - 3.657 - 3.657 - - 0 - 0.00%
1994-01-06 0 4.000 - 4.000 4.000 4.050 100,000 403,000 4.0300 3.657 - 3.657 3.657 3.702 109,387 3.6842 -0.62%
1994-01-05 0 4.025 4.025 4.050 4.025 4.075 776,000 3,131,200 4.0351 3.680 3.680 3.702 3.680 3.725 848,845 3.6888 -1.83%
1994-01-04 0 4.100 4.100 4.125 4.050 4.125 408,000 1,670,200 4.0936 3.748 3.748 3.771 3.702 3.771 446,300 3.7423 1.23%
1994-01-03 0 4.050 4.050 - 4.050 4.050 286,000 1,158,300 4.0500 3.702 3.702 - 3.702 3.702 312,848 3.7024

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top