SIIC MEDICAL SCIENCE AND TECHNOLOGY (GROUP) LIMITED: O

Exchange Code Listed Last trade Delisted
HK GEM 08018  1999-12-02  2003-09-08  2003-09-17
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
2003-09-16 1 - - - - - 0 0 - 2.125 - - - - 0 - 0.00%
2003-09-15 1 - - - - - 0 0 - 2.125 - - - - 0 - 0.00%
2003-09-11 1 - - - - - 0 0 - 2.125 - - - - 0 - 0.00%
2003-09-10 1 - - - - - 0 0 - 2.125 - - - - 0 - 0.00%
2003-09-09 1 - - - - - 0 0 - 2.125 - - - - 0 - 0.00%
2003-09-08 0 2.125 2.125 2.150 2.125 2.125 278,634 592,034 2.1248 2.125 2.125 2.150 2.125 2.125 278,634 2.1248 0.00%
2003-09-05 0 2.125 2.125 2.150 2.125 2.125 287,633 611,157 2.1248 2.125 2.125 2.150 2.125 2.125 287,633 2.1248 0.00%
2003-09-04 0 2.125 2.125 2.150 2.125 2.150 107,000 227,475 2.1259 2.125 2.125 2.150 2.125 2.150 107,000 2.1259 0.00%
2003-09-03 0 2.125 2.125 2.150 2.125 2.125 312,489 663,978 2.1248 2.125 2.125 2.150 2.125 2.125 312,489 2.1248 0.00%
2003-09-02 0 2.125 2.125 2.150 2.125 2.125 89,000 189,125 2.1250 2.125 2.125 2.150 2.125 2.125 89,000 2.1250 0.00%
2003-09-01 0 2.125 2.125 2.150 2.125 2.125 519,250 1,103,375 2.1249 2.125 2.125 2.150 2.125 2.125 519,250 2.1249 0.00%
2003-08-29 0 2.125 2.125 2.150 2.125 2.125 285,770 607,165 2.1247 2.125 2.125 2.150 2.125 2.125 285,770 2.1247 0.00%
2003-08-28 0 2.125 2.125 2.150 2.125 2.150 272,000 578,100 2.1254 2.125 2.125 2.150 2.125 2.150 272,000 2.1254 0.00%
2003-08-27 0 2.125 2.125 2.150 2.125 2.125 267,000 567,375 2.1250 2.125 2.125 2.150 2.125 2.125 267,000 2.1250 0.00%
2003-08-26 0 2.125 2.125 2.150 2.125 2.125 1,957,000 4,158,625 2.1250 2.125 2.125 2.150 2.125 2.125 1,957,000 2.1250 0.00%
2003-08-25 0 2.125 2.125 2.150 2.125 2.150 405,000 860,675 2.1251 2.125 2.125 2.150 2.125 2.150 405,000 2.1251 0.00%
2003-08-22 0 2.125 2.125 2.150 2.125 2.150 258,000 550,750 2.1347 2.125 2.125 2.150 2.125 2.150 258,000 2.1347 0.00%
2003-08-21 0 2.125 2.125 2.150 2.125 2.125 1,251,974 2,660,347 2.1249 2.125 2.125 2.150 2.125 2.125 1,251,974 2.1249 0.00%
2003-08-20 0 2.125 2.125 2.150 2.125 2.125 244,000 518,500 2.1250 2.125 2.125 2.150 2.125 2.125 244,000 2.1250 0.00%
2003-08-19 0 2.125 2.125 2.150 2.125 2.150 1,999,315 4,249,130 2.1253 2.125 2.125 2.150 2.125 2.150 1,999,315 2.1253 0.00%
2003-08-18 0 2.125 2.125 2.150 2.125 2.125 847,000 1,799,875 2.1250 2.125 2.125 2.150 2.125 2.125 847,000 2.1250 0.00%
2003-08-15 0 2.125 2.125 2.150 2.125 2.150 200,084 425,468 2.1264 2.125 2.125 2.150 2.125 2.150 200,084 2.1264 0.00%
2003-08-14 0 2.125 2.125 2.150 2.125 2.150 1,386,252 2,945,779 2.1250 2.125 2.125 2.150 2.125 2.150 1,386,252 2.1250 0.00%
2003-08-13 0 2.125 2.125 2.150 2.125 2.150 1,599,248 3,399,427 2.1256 2.125 2.125 2.150 2.125 2.150 1,599,248 2.1256 0.00%
2003-08-12 0 2.125 2.125 2.150 2.125 2.150 499,990 1,065,147 2.1303 2.125 2.125 2.150 2.125 2.150 499,990 2.1303 1.19%
2003-08-11 1 - - - - - 0 0 - 2.100 - - - - 0 - 0.00%
2003-08-08 0 2.100 2.100 2.125 2.100 2.125 236,000 498,000 2.1102 2.100 2.100 2.125 2.100 2.125 236,000 2.1102 0.00%
2003-08-07 0 2.100 2.100 2.125 2.100 2.100 41,208 86,514 2.0994 2.100 2.100 2.125 2.100 2.100 41,208 2.0994 0.00%
2003-08-06 0 2.100 2.100 2.125 2.100 2.100 31,000 65,100 2.1000 2.100 2.100 2.125 2.100 2.100 31,000 2.1000 0.00%
2003-08-05 0 2.100 2.100 2.125 2.100 2.125 992,773 2,084,790 2.1000 2.100 2.100 2.125 2.100 2.125 992,773 2.1000 0.00%
2003-08-04 0 2.100 2.100 2.125 2.100 2.100 824,729 1,731,858 2.0999 2.100 2.100 2.125 2.100 2.100 824,729 2.0999 0.00%
2003-08-01 0 2.100 2.100 2.125 2.075 2.125 442,227 929,301 2.1014 2.100 2.100 2.125 2.075 2.125 442,227 2.1014 0.00%
2003-07-31 0 2.100 2.075 2.100 2.075 2.100 3,475,000 7,292,450 2.0985 2.100 2.075 2.100 2.075 2.100 3,475,000 2.0985 1.20%
2003-07-30 0 2.075 2.075 2.100 2.075 2.075 166,000 344,450 2.0750 2.075 2.075 2.100 2.075 2.075 166,000 2.0750 0.00%
2003-07-29 0 2.075 2.075 2.100 2.075 2.100 471,377 978,850 2.0766 2.075 2.075 2.100 2.075 2.100 471,377 2.0766 -1.19%
2003-07-28 0 2.100 2.075 2.100 2.075 2.100 261,531 542,957 2.0761 2.100 2.075 2.100 2.075 2.100 261,531 2.0761 1.20%
2003-07-25 0 2.075 2.075 2.100 2.075 2.100 249,000 520,625 2.0909 2.075 2.075 2.100 2.075 2.100 249,000 2.0909 0.00%
2003-07-24 0 2.075 2.075 2.100 2.075 2.100 251,000 521,075 2.0760 2.075 2.075 2.100 2.075 2.100 251,000 2.0760 0.00%
2003-07-23 0 2.075 2.075 2.100 2.075 2.100 477,000 992,250 2.0802 2.075 2.075 2.100 2.075 2.100 477,000 2.0802 0.00%
2003-07-22 0 2.075 2.075 2.100 2.075 2.100 4,227,104 8,851,333 2.0939 2.075 2.075 2.100 2.075 2.100 4,227,104 2.0939 0.00%
2003-07-21 0 2.075 2.075 2.100 2.075 2.100 553,000 1,147,525 2.0751 2.075 2.075 2.100 2.075 2.100 553,000 2.0751 -1.19%
2003-07-18 0 2.100 2.075 2.100 2.075 2.100 250,000 519,400 2.0776 2.100 2.075 2.100 2.075 2.100 250,000 2.0776 1.20%
2003-07-17 0 2.075 2.075 2.100 2.075 2.075 262,063 543,775 2.0750 2.075 2.075 2.100 2.075 2.075 262,063 2.0750 0.00%
2003-07-16 0 2.075 2.075 2.100 2.075 2.100 529,295 1,099,434 2.0772 2.075 2.075 2.100 2.075 2.100 529,295 2.0772 0.00%
2003-07-15 0 2.075 2.075 2.100 2.075 2.100 2,781,000 5,771,700 2.0754 2.075 2.075 2.100 2.075 2.100 2,781,000 2.0754 0.00%
2003-07-14 0 2.075 2.050 2.075 2.050 2.075 4,388,553 9,104,650 2.0746 2.075 2.050 2.075 2.050 2.075 4,388,553 2.0746 0.00%
2003-07-11 0 2.075 2.075 2.100 2.075 2.100 689,000 1,431,350 2.0774 2.075 2.075 2.100 2.075 2.100 689,000 2.0774 0.00%
2003-07-10 0 2.075 2.075 2.100 2.075 2.075 313,000 649,475 2.0750 2.075 2.075 2.100 2.075 2.075 313,000 2.0750 0.00%
2003-07-09 0 2.075 2.075 2.100 2.075 2.100 540,208 1,124,814 2.0822 2.075 2.075 2.100 2.075 2.100 540,208 2.0822 0.00%
2003-07-08 0 2.075 2.075 2.100 2.075 2.075 540,000 1,120,500 2.0750 2.075 2.075 2.100 2.075 2.075 540,000 2.0750 0.00%
2003-07-07 0 2.075 2.075 2.100 2.075 2.100 52,000 107,975 2.0764 2.075 2.075 2.100 2.075 2.100 52,000 2.0764 0.00%
2003-07-04 0 2.075 2.075 2.100 2.075 2.100 1,245,000 2,583,425 2.0750 2.075 2.075 2.100 2.075 2.100 1,245,000 2.0750 0.00%
2003-07-03 0 2.075 2.075 2.100 2.075 2.075 63,000 130,725 2.0750 2.075 2.075 2.100 2.075 2.075 63,000 2.0750 0.00%
2003-07-02 0 2.075 2.075 2.100 2.075 2.075 1,918,000 3,979,850 2.0750 2.075 2.075 2.100 2.075 2.075 1,918,000 2.0750 0.00%
2003-06-30 0 2.075 2.075 2.100 2.075 2.100 338,232 702,062 2.0757 2.075 2.075 2.100 2.075 2.100 338,232 2.0757 0.00%
2003-06-27 0 2.075 2.075 2.100 2.075 2.075 311,890 647,096 2.0748 2.075 2.075 2.100 2.075 2.075 311,890 2.0748 0.00%
2003-06-26 0 2.075 2.075 2.100 2.075 2.100 551,108 1,144,040 2.0759 2.075 2.075 2.100 2.075 2.100 551,108 2.0759 0.00%
2003-06-25 0 2.075 2.075 2.100 2.075 2.075 2,928,208 6,076,014 2.0750 2.075 2.075 2.100 2.075 2.075 2,928,208 2.0750 0.00%
2003-06-24 0 2.075 2.075 2.100 2.075 2.100 795,000 1,649,675 2.0751 2.075 2.075 2.100 2.075 2.100 795,000 2.0751 0.00%
2003-06-23 0 2.075 2.075 2.100 2.075 2.100 239,503 497,003 2.0751 2.075 2.075 2.100 2.075 2.100 239,503 2.0751 0.00%
2003-06-20 0 2.075 2.075 2.100 2.075 2.100 8,798,375 18,258,846 2.0753 2.075 2.075 2.100 2.075 2.100 8,798,375 2.0753 0.00%
2003-06-19 0 2.075 2.075 2.100 2.075 2.100 218,000 452,850 2.0773 2.075 2.075 2.100 2.075 2.100 218,000 2.0773 0.00%
2003-06-18 0 2.075 2.075 2.100 2.075 2.075 639,928 1,327,772 2.0749 2.075 2.075 2.100 2.075 2.075 639,928 2.0749 0.00%
2003-06-17 0 2.075 2.075 2.100 2.075 2.100 302,000 629,200 2.0834 2.075 2.075 2.100 2.075 2.100 302,000 2.0834 0.00%
2003-06-16 0 2.075 2.075 2.100 2.075 2.100 2,301,773 4,776,369 2.0751 2.075 2.075 2.100 2.075 2.100 2,301,773 2.0751 0.00%
2003-06-13 0 2.075 2.075 2.100 2.075 2.075 844,625 1,752,544 2.0749 2.075 2.075 2.100 2.075 2.075 844,625 2.0749 0.00%
2003-06-12 0 2.075 2.075 2.100 2.075 2.100 839,624 1,742,619 2.0755 2.075 2.075 2.100 2.075 2.100 839,624 2.0755 0.00%
2003-06-11 0 2.075 2.075 2.100 2.075 2.100 387,728 805,074 2.0764 2.075 2.075 2.100 2.075 2.100 387,728 2.0764 0.00%
2003-06-10 0 2.075 2.075 2.100 2.075 2.075 581,166 1,205,907 2.0750 2.075 2.075 2.100 2.075 2.075 581,166 2.0750 0.00%
2003-06-09 0 2.075 2.075 2.100 2.075 2.100 581,833 1,207,866 2.0760 2.075 2.075 2.100 2.075 2.100 581,833 2.0760 0.00%
2003-06-06 0 2.075 2.075 2.100 2.075 2.100 686,186 1,423,895 2.0751 2.075 2.075 2.100 2.075 2.100 686,186 2.0751 0.00%
2003-06-05 0 2.075 2.075 2.100 2.075 2.100 2,055,833 4,265,826 2.0750 2.075 2.075 2.100 2.075 2.100 2,055,833 2.0750 0.00%
2003-06-03 0 2.075 2.075 2.100 2.075 2.075 2,622,208 5,441,064 2.0750 2.075 2.075 2.100 2.075 2.075 2,622,208 2.0750 0.00%
2003-06-02 0 2.075 2.075 2.100 2.075 2.100 2,385,208 4,949,541 2.0751 2.075 2.075 2.100 2.075 2.100 2,385,208 2.0751 0.00%
2003-05-30 0 2.075 2.075 2.100 2.075 2.100 1,181,312 2,452,596 2.0762 2.075 2.075 2.100 2.075 2.100 1,181,312 2.0762 0.00%
2003-05-29 0 2.075 2.075 2.100 2.075 2.075 4,936,910 10,244,011 2.0750 2.075 2.075 2.100 2.075 2.075 4,936,910 2.0750 0.00%
2003-05-28 0 2.075 2.075 2.100 2.075 2.075 3,277,706 6,801,087 2.0750 2.075 2.075 2.100 2.075 2.075 3,277,706 2.0750 0.00%
2003-05-27 0 2.075 2.075 2.100 2.075 2.100 2,470,904 5,128,668 2.0756 2.075 2.075 2.100 2.075 2.100 2,470,904 2.0756 0.00%
2003-05-26 0 2.075 2.075 2.100 2.075 2.100 6,964,027 14,450,203 2.0750 2.075 2.075 2.100 2.075 2.100 6,964,027 2.0750 0.00%
2003-05-23 0 2.075 2.075 2.100 2.075 2.100 12,374,613 25,678,770 2.0751 2.075 2.075 2.100 2.075 2.100 12,374,613 2.0751 0.00%
2003-05-22 0 2.075 2.075 2.100 2.075 2.100 10,944,699 22,724,039 2.0763 2.075 2.075 2.100 2.075 2.100 10,944,699 2.0763 10.96%
2003-05-21 1 - - - - - 0 0 - 1.870 - - - - 0 - 0.00%
2003-05-20 0 1.870 1.870 1.890 1.860 1.900 2,265,958 4,246,031 1.8738 1.870 1.870 1.890 1.860 1.900 2,265,958 1.8738 1.08%
2003-05-19 0 1.850 1.840 1.850 1.840 1.870 1,417,104 2,622,357 1.8505 1.850 1.840 1.850 1.840 1.870 1,417,104 1.8505 0.54%
2003-05-16 0 1.840 1.820 1.840 1.820 1.870 1,528,228 2,813,589 1.8411 1.840 1.820 1.840 1.820 1.870 1,528,228 1.8411 1.66%
2003-05-15 0 1.810 1.780 1.810 1.780 1.820 1,299,625 2,340,784 1.8011 1.810 1.780 1.810 1.780 1.820 1,299,625 1.8011 1.69%
2003-05-14 0 1.780 1.770 1.780 1.770 1.850 2,737,000 4,970,830 1.8162 1.780 1.770 1.780 1.770 1.850 2,737,000 1.8162 -1.11%
2003-05-13 0 1.800 1.800 1.810 1.750 1.850 4,351,795 7,865,188 1.8073 1.800 1.800 1.810 1.750 1.850 4,351,795 1.8073 3.45%
2003-05-12 0 1.740 1.730 1.740 1.730 1.750 1,950,288 3,386,617 1.7365 1.740 1.730 1.740 1.730 1.750 1,950,288 1.7365 2.96%
2003-05-09 0 1.690 1.690 1.700 1.670 1.720 1,031,000 1,748,910 1.6963 1.690 1.690 1.700 1.670 1.720 1,031,000 1.6963 -1.74%
2003-05-07 0 1.720 1.710 1.720 1.700 1.720 285,732 488,996 1.7114 1.720 1.710 1.720 1.700 1.720 285,732 1.7114 0.00%
2003-05-06 0 1.720 1.700 1.720 1.670 1.720 316,679 538,438 1.7003 1.720 1.700 1.720 1.670 1.720 316,679 1.7003 0.00%
2003-05-05 0 1.720 1.700 1.720 1.680 1.720 304,188 518,082 1.7032 1.720 1.700 1.720 1.680 1.720 304,188 1.7032 2.99%
2003-05-02 0 1.670 1.670 1.680 1.670 1.690 170,000 285,200 1.6776 1.670 1.670 1.680 1.670 1.690 170,000 1.6776 -0.00%
2003-04-30 0 1.710 1.700 1.710 1.700 1.720 579,000 993,750 1.7163 1.670 1.660 1.670 1.660 1.680 592,868 1.6762 0.00%
2003-04-29 0 1.710 1.710 1.730 1.710 1.730 353,417 607,632 1.7193 1.670 1.670 1.690 1.670 1.690 361,882 1.6791 0.00%
2003-04-28 0 1.710 1.710 1.720 1.680 1.720 606,000 1,027,840 1.6961 1.670 1.670 1.680 1.641 1.680 620,515 1.6564 1.18%
2003-04-25 0 1.690 1.680 1.690 1.650 1.700 1,761,312 2,948,495 1.6740 1.650 1.641 1.650 1.611 1.660 1,803,499 1.6349 -1.17%
2003-04-24 0 1.710 1.700 1.720 1.690 1.740 627,000 1,068,500 1.7041 1.670 1.660 1.680 1.650 1.699 642,018 1.6643 -1.72%
2003-04-23 0 1.740 1.730 1.740 1.650 1.740 8,019,597 13,825,405 1.7240 1.699 1.690 1.699 1.611 1.699 8,211,683 1.6836 2.35%
2003-04-22 0 1.700 1.700 1.710 1.700 1.730 687,000 1,176,140 1.7120 1.660 1.660 1.670 1.660 1.690 703,455 1.6719 -0.58%
2003-04-17 0 1.710 1.690 1.710 1.700 1.720 1,065,272 1,817,046 1.7057 1.670 1.650 1.670 1.660 1.680 1,090,787 1.6658 -0.58%
2003-04-16 0 1.720 1.680 1.720 1.680 1.720 789,980 1,351,947 1.7114 1.680 1.641 1.680 1.641 1.680 808,902 1.6713 0.00%
2003-04-15 0 1.720 1.690 1.720 1.680 1.720 790,000 1,346,360 1.7043 1.680 1.650 1.680 1.641 1.680 808,922 1.6644 0.58%
2003-04-14 0 1.710 1.700 1.710 1.700 1.740 1,293,250 2,219,110 1.7159 1.670 1.660 1.670 1.660 1.699 1,324,226 1.6758 -1.16%
2003-04-11 0 1.730 1.720 1.730 1.710 1.730 851,000 1,462,680 1.7188 1.690 1.680 1.690 1.670 1.690 871,383 1.6786 0.00%
2003-04-10 0 1.730 1.720 1.730 1.700 1.730 1,324,041 2,275,078 1.7183 1.690 1.680 1.690 1.660 1.690 1,355,755 1.6781 0.00%
2003-04-09 0 1.730 1.720 1.730 1.690 1.740 3,292,041 5,627,419 1.7094 1.690 1.680 1.690 1.650 1.699 3,370,892 1.6694 -0.57%
2003-04-08 0 1.740 1.730 1.740 1.720 1.750 6,957,062 12,032,515 1.7295 1.699 1.690 1.699 1.680 1.709 7,123,698 1.6891 0.58%
2003-04-07 0 1.730 1.730 1.740 1.660 1.740 3,274,333 5,595,696 1.7090 1.690 1.690 1.699 1.621 1.699 3,352,760 1.6690 2.37%
2003-04-04 0 1.690 1.680 1.700 1.640 1.690 3,246,208 5,423,485 1.6707 1.650 1.641 1.660 1.602 1.650 3,323,961 1.6316 2.42%
2003-04-03 0 1.650 1.650 1.660 1.600 1.660 3,017,000 4,924,480 1.6322 1.611 1.611 1.621 1.563 1.621 3,089,263 1.5941 2.48%
2003-04-02 0 1.610 1.600 1.610 1.570 1.610 470,000 747,540 1.5905 1.572 1.563 1.572 1.533 1.572 481,257 1.5533 2.55%
2003-04-01 0 1.570 1.560 1.580 1.540 1.570 470,625 728,454 1.5478 1.533 1.524 1.543 1.504 1.533 481,897 1.5116 0.64%
2003-03-31 0 1.560 1.540 1.570 1.530 1.610 813,479 1,273,459 1.5654 1.524 1.504 1.533 1.494 1.572 832,964 1.5288 -2.50%
2003-03-28 0 1.600 1.580 1.600 1.550 1.610 1,965,000 3,129,440 1.5926 1.563 1.543 1.563 1.514 1.572 2,012,066 1.5553 3.23%
2003-03-27 0 1.550 1.530 1.550 1.510 1.550 1,316,146 2,017,299 1.5327 1.514 1.494 1.514 1.475 1.514 1,347,670 1.4969 3.33%
2003-03-26 0 1.500 1.470 1.500 1.470 1.500 99,542 147,375 1.4805 1.465 1.436 1.465 1.436 1.465 101,926 1.4459 1.35%
2003-03-25 0 1.480 1.480 1.500 1.460 1.510 641,936 942,929 1.4689 1.445 1.445 1.465 1.426 1.475 657,312 1.4345 0.00%
2003-03-24 0 1.480 1.470 1.490 1.480 1.520 923,000 1,375,430 1.4902 1.445 1.436 1.455 1.445 1.484 945,108 1.4553 -1.33%
2003-03-21 0 1.500 1.500 1.510 1.480 1.510 236,000 350,710 1.4861 1.465 1.465 1.475 1.445 1.475 241,653 1.4513 -0.66%
2003-03-20 0 1.510 1.510 1.520 1.480 1.520 489,000 733,340 1.4997 1.475 1.475 1.484 1.445 1.484 500,713 1.4646 0.00%
2003-03-19 0 1.510 1.500 1.520 1.460 1.560 3,220,625 4,800,510 1.4906 1.475 1.465 1.484 1.426 1.524 3,297,766 1.4557 -3.82%
2003-03-18 0 1.570 1.560 1.570 1.500 1.570 875,635 1,328,135 1.5168 1.533 1.524 1.533 1.465 1.533 896,608 1.4813 3.29%
2003-03-17 0 1.520 1.520 1.540 1.500 1.520 550,000 831,690 1.5122 1.484 1.484 1.504 1.465 1.484 563,174 1.4768 0.00%
2003-03-14 0 1.520 1.510 1.530 1.510 1.520 201,000 304,210 1.5135 1.484 1.475 1.494 1.475 1.484 205,814 1.4781 2.01%
2003-03-13 0 1.490 1.490 1.510 1.480 1.500 672,000 1,001,870 1.4909 1.455 1.455 1.475 1.445 1.465 688,096 1.4560 1.36%
2003-03-12 0 1.470 1.470 1.480 1.420 1.480 86,000 126,020 1.4653 1.436 1.436 1.445 1.387 1.445 88,060 1.4311 3.52%
2003-03-11 0 1.420 1.420 1.440 1.410 1.430 380,000 539,870 1.4207 1.387 1.387 1.406 1.377 1.397 389,102 1.3875 0.71%
2003-03-10 0 1.410 1.400 1.440 1.380 1.440 757,000 1,062,790 1.4039 1.377 1.367 1.406 1.348 1.406 775,132 1.3711 -2.08%
2003-03-07 0 1.440 1.440 1.490 1.400 1.470 511,208 738,381 1.4444 1.406 1.406 1.455 1.367 1.436 523,453 1.4106 -2.70%
2003-03-06 0 1.480 - 1.480 1.480 1.540 530,000 802,200 1.5136 1.445 - 1.445 1.445 1.504 542,695 1.4782 -5.13%
2003-03-05 0 1.560 1.560 1.570 1.530 1.570 364,556 561,597 1.5405 1.524 1.524 1.533 1.494 1.533 373,288 1.5045 -0.64%
2003-03-04 0 1.570 1.570 1.580 1.560 1.590 85,000 134,160 1.5784 1.533 1.533 1.543 1.524 1.553 87,036 1.5414 1.29%
2003-03-03 0 1.550 1.550 1.560 1.540 1.590 225,419 349,979 1.5526 1.514 1.514 1.524 1.504 1.553 230,818 1.5163 1.31%
2003-02-28 0 1.530 1.530 1.590 1.510 1.600 495,000 760,040 1.5354 1.494 1.494 1.553 1.475 1.563 506,856 1.4995 -1.92%
2003-02-27 0 1.560 1.560 1.570 1.560 1.590 223,125 351,410 1.5749 1.524 1.524 1.533 1.524 1.553 228,469 1.5381 -0.64%
2003-02-26 0 1.570 1.560 1.570 1.550 1.580 505,000 793,740 1.5718 1.533 1.524 1.533 1.514 1.543 517,096 1.5350 1.29%
2003-02-25 0 1.550 1.550 1.560 1.540 1.550 84,083 130,025 1.5464 1.514 1.514 1.524 1.504 1.514 86,097 1.5102 -0.64%
2003-02-24 0 1.560 1.560 1.590 1.560 1.590 76,000 119,460 1.5718 1.524 1.524 1.553 1.524 1.553 77,820 1.5351 0.00%
2003-02-21 0 1.560 1.560 1.590 1.560 1.610 319,000 504,230 1.5807 1.524 1.524 1.553 1.524 1.572 326,641 1.5437 -3.11%
2003-02-20 0 1.610 1.600 1.610 1.560 1.630 229,000 363,130 1.5857 1.572 1.563 1.572 1.524 1.592 234,485 1.5486 3.21%
2003-02-19 0 1.560 1.550 1.560 1.520 1.600 357,627 557,202 1.5581 1.524 1.514 1.524 1.484 1.563 366,193 1.5216 -0.64%
2003-02-18 0 1.570 1.570 1.580 1.570 1.580 109,625 172,866 1.5769 1.533 1.533 1.543 1.533 1.543 112,251 1.5400 -0.63%
2003-02-17 0 1.580 1.570 1.580 1.580 1.590 340,000 537,470 1.5808 1.543 1.533 1.543 1.543 1.553 348,144 1.5438 0.00%
2003-02-14 0 1.580 1.570 1.580 1.560 1.600 290,973 459,999 1.5809 1.543 1.533 1.543 1.524 1.563 297,942 1.5439 -1.25%
2003-02-13 0 1.600 1.600 1.610 1.600 1.660 736,000 1,192,530 1.6203 1.563 1.563 1.572 1.563 1.621 753,629 1.5824 -2.44%
2003-02-12 0 1.640 1.640 1.650 1.620 1.650 980,062 1,603,029 1.6356 1.602 1.602 1.611 1.582 1.611 1,003,537 1.5974 0.00%
2003-02-11 0 1.640 1.610 1.640 1.600 1.640 1,100,000 1,790,420 1.6277 1.602 1.572 1.602 1.563 1.602 1,126,347 1.5896 2.50%
2003-02-10 0 1.600 1.590 1.600 1.590 1.660 410,000 656,740 1.6018 1.563 1.553 1.563 1.553 1.621 419,820 1.5643 -0.62%
2003-02-07 0 1.610 1.610 1.620 1.600 1.620 546,000 876,460 1.6052 1.572 1.572 1.582 1.563 1.582 559,078 1.5677 0.62%
2003-02-06 0 1.600 1.580 1.600 1.570 1.600 1,010,000 1,590,390 1.5746 1.563 1.543 1.563 1.533 1.563 1,034,192 1.5378 3.23%
2003-02-05 0 1.550 1.540 1.550 1.540 1.570 787,000 1,225,030 1.5566 1.514 1.504 1.514 1.504 1.533 805,850 1.5202 -0.64%
2003-02-04 0 1.560 1.540 1.560 1.510 1.560 1,196,000 1,843,420 1.5413 1.524 1.504 1.524 1.475 1.524 1,224,647 1.5053 4.00%
2003-01-30 0 1.500 1.500 1.510 1.490 1.520 735,000 1,104,790 1.5031 1.465 1.465 1.475 1.455 1.484 752,605 1.4680 1.35%
2003-01-29 0 1.480 1.480 1.500 1.480 1.510 594,000 885,510 1.4908 1.445 1.445 1.465 1.445 1.475 608,228 1.4559 -1.99%
2003-01-28 0 1.510 1.490 1.510 1.480 1.520 653,208 978,206 1.4975 1.475 1.455 1.475 1.445 1.484 668,854 1.4625 0.67%
2003-01-27 0 1.500 1.490 1.500 1.490 1.560 857,507 1,301,200 1.5174 1.465 1.455 1.465 1.455 1.524 878,046 1.4819 -3.23%
2003-01-24 0 1.550 1.550 1.560 1.510 1.580 1,472,166 2,271,607 1.5430 1.514 1.514 1.524 1.475 1.543 1,507,427 1.5069 -1.27%
2003-01-23 0 1.570 1.560 1.570 1.510 1.580 3,141,000 4,904,950 1.5616 1.533 1.524 1.533 1.475 1.543 3,216,234 1.5251 6.08%
2003-01-22 0 1.480 1.480 1.500 1.460 1.520 1,448,007 2,156,640 1.4894 1.445 1.445 1.465 1.426 1.484 1,482,690 1.4545 2.07%
2003-01-21 0 1.450 1.450 1.470 1.430 1.470 415,833 602,682 1.4493 1.416 1.416 1.436 1.397 1.436 425,793 1.4154 0.00%
2003-01-20 0 1.450 1.410 1.450 1.400 1.450 180,078 253,127 1.4057 1.416 1.377 1.416 1.367 1.416 184,391 1.3728 2.84%
2003-01-17 0 1.410 1.400 1.430 1.370 1.470 604,000 844,420 1.3980 1.377 1.367 1.397 1.338 1.436 618,467 1.3653 -2.76%
2003-01-16 0 1.450 1.450 1.470 1.430 1.500 169,258 247,334 1.4613 1.416 1.416 1.436 1.397 1.465 173,312 1.4271 -3.33%
2003-01-15 0 1.500 1.480 1.500 1.490 1.520 562,591 846,987 1.5055 1.465 1.445 1.465 1.455 1.484 576,066 1.4703 0.67%
2003-01-14 0 1.490 1.480 1.490 1.450 1.520 1,194,478 1,765,794 1.4783 1.455 1.445 1.455 1.416 1.484 1,223,088 1.4437 2.76%
2003-01-13 0 1.450 1.450 1.460 1.450 1.500 758,000 1,117,550 1.4743 1.416 1.416 1.426 1.416 1.465 776,156 1.4399 1.40%
2003-01-10 0 1.430 1.430 1.440 1.400 1.470 422,000 605,000 1.4336 1.397 1.397 1.406 1.367 1.436 432,108 1.4001 2.88%
2003-01-09 0 1.390 1.370 1.390 1.350 1.390 244,466 333,419 1.3639 1.357 1.338 1.357 1.318 1.357 250,321 1.3320 1.46%
2003-01-08 0 1.370 1.350 1.370 1.350 1.380 91,000 124,070 1.3634 1.338 1.318 1.338 1.318 1.348 93,180 1.3315 2.24%
2003-01-07 0 1.340 1.340 1.350 1.340 1.350 129,000 173,130 1.3421 1.309 1.309 1.318 1.309 1.318 132,090 1.3107 0.00%
2003-01-06 0 1.340 1.340 1.360 1.320 1.350 190,000 254,470 1.3393 1.309 1.309 1.328 1.289 1.318 194,551 1.3080 0.75%
2003-01-03 0 1.330 1.320 1.340 1.320 1.350 583,000 771,900 1.3240 1.299 1.289 1.309 1.289 1.318 596,964 1.2930 0.00%
2003-01-02 0 1.330 1.320 1.330 1.330 1.340 29,000 38,640 1.3324 1.299 1.289 1.299 1.299 1.309 29,695 1.3012 -0.75%
2002-12-31 0 1.340 1.320 1.360 - - 0 0 - 1.309 1.289 1.328 - - 0 - 0.00%
2002-12-30 0 1.340 1.340 1.350 1.300 1.350 308,104 409,005 1.3275 1.309 1.309 1.318 1.270 1.318 315,484 1.2964 0.00%
2002-12-27 0 1.340 1.330 1.350 1.340 1.370 253,000 342,690 1.3545 1.309 1.299 1.318 1.309 1.338 259,060 1.3228 -0.74%
2002-12-24 0 1.350 1.360 1.370 1.350 1.360 180,000 243,880 1.3549 1.318 1.328 1.338 1.318 1.328 184,311 1.3232 -0.74%
2002-12-23 0 1.360 1.350 1.360 1.350 1.380 310,000 420,830 1.3575 1.328 1.318 1.328 1.318 1.348 317,425 1.3258 0.74%
2002-12-20 0 1.350 1.350 1.360 1.350 1.360 613,000 828,970 1.3523 1.318 1.318 1.328 1.318 1.328 627,683 1.3207 0.00%
2002-12-19 0 1.350 1.350 1.370 1.340 1.360 376,000 509,230 1.3543 1.318 1.318 1.338 1.309 1.328 385,006 1.3227 1.50%
2002-12-18 0 1.330 1.330 1.370 1.320 1.330 128,000 169,430 1.3237 1.299 1.299 1.338 1.289 1.299 131,066 1.2927 0.00%
2002-12-17 0 1.330 1.330 1.350 1.320 1.350 267,084 355,609 1.3315 1.299 1.299 1.318 1.289 1.318 273,481 1.3003 0.76%
2002-12-16 0 1.320 1.320 1.340 1.310 1.380 554,000 741,490 1.3384 1.289 1.289 1.309 1.279 1.348 567,269 1.3071 -1.49%
2002-12-13 0 1.340 1.330 1.340 1.330 1.360 398,000 532,940 1.3390 1.309 1.299 1.309 1.299 1.328 407,533 1.3077 -1.47%
2002-12-12 0 1.360 1.360 1.380 1.350 1.360 89,000 120,700 1.3562 1.328 1.328 1.348 1.318 1.328 91,132 1.3245 0.74%
2002-12-11 0 1.350 1.340 1.390 1.330 1.390 673,479 908,838 1.3495 1.318 1.309 1.357 1.299 1.357 689,610 1.3179 0.00%
2002-12-10 0 1.350 1.340 1.390 1.340 1.370 100,437 136,348 1.3575 1.318 1.309 1.357 1.309 1.338 102,843 1.3258 -0.74%
2002-12-09 0 1.360 1.350 1.360 1.350 1.370 115,333 157,425 1.3650 1.328 1.318 1.328 1.318 1.338 118,095 1.3330 -0.73%
2002-12-06 0 1.370 1.360 1.390 1.340 1.410 233,000 316,840 1.3598 1.338 1.328 1.357 1.309 1.377 238,581 1.3280 0.00%
2002-12-05 0 1.370 1.370 1.400 1.360 1.420 322,138 442,889 1.3748 1.338 1.338 1.367 1.328 1.387 329,854 1.3427 -2.14%
2002-12-04 0 1.400 1.390 1.400 1.390 1.420 466,293 656,378 1.4077 1.367 1.357 1.367 1.357 1.387 477,462 1.3747 0.72%
2002-12-03 0 1.390 1.390 1.410 1.380 1.430 485,041 677,255 1.3963 1.357 1.357 1.377 1.348 1.397 496,659 1.3636 0.72%
2002-12-02 0 1.380 1.370 1.380 1.360 1.400 542,874 746,892 1.3758 1.348 1.338 1.348 1.328 1.367 555,877 1.3436 0.73%
2002-11-29 0 1.370 1.350 1.360 1.350 1.390 76,000 103,450 1.3612 1.338 1.318 1.328 1.318 1.357 77,820 1.3293 -1.44%
2002-11-28 0 1.390 1.360 1.400 1.320 1.400 1,019,000 1,377,820 1.3521 1.357 1.328 1.367 1.289 1.367 1,043,407 1.3205 5.30%
2002-11-27 0 1.320 1.310 1.320 1.300 1.360 982,000 1,302,840 1.3267 1.289 1.279 1.289 1.270 1.328 1,005,521 1.2957 -1.49%
2002-11-26 0 1.340 1.340 1.350 1.330 1.410 675,000 933,380 1.3828 1.309 1.309 1.318 1.299 1.377 691,168 1.3504 -3.60%
2002-11-25 0 1.390 1.370 1.390 1.380 1.390 122,000 169,090 1.3860 1.357 1.338 1.357 1.348 1.357 124,922 1.3536 1.46%
2002-11-22 0 1.370 1.370 1.390 1.370 1.440 396,000 555,570 1.4030 1.338 1.338 1.357 1.338 1.406 405,485 1.3701 1.48%
2002-11-21 0 1.350 1.350 1.380 1.330 1.410 622,458 847,309 1.3612 1.318 1.318 1.348 1.299 1.377 637,367 1.3294 -0.74%
2002-11-20 0 1.360 1.360 1.410 1.360 1.430 268,000 372,840 1.3912 1.328 1.328 1.377 1.328 1.397 274,419 1.3587 -1.45%
2002-11-19 0 1.380 1.380 1.430 1.380 1.440 90,000 125,360 1.3929 1.348 1.348 1.397 1.348 1.406 92,156 1.3603 -3.50%
2002-11-18 0 1.430 1.430 1.440 1.390 1.410 120,000 167,830 1.3986 1.397 1.397 1.406 1.357 1.377 122,874 1.3659 1.42%
2002-11-15 0 1.410 1.400 1.440 1.410 1.450 308,000 443,690 1.4406 1.377 1.367 1.406 1.377 1.416 315,377 1.4069 0.00%
2002-11-14 0 1.410 1.410 1.440 1.410 1.450 241,000 347,880 1.4435 1.377 1.377 1.406 1.377 1.416 246,772 1.4097 -2.08%
2002-11-13 0 1.440 1.430 1.440 1.410 1.450 42,000 60,070 1.4302 1.406 1.397 1.406 1.377 1.416 43,006 1.3968 0.00%
2002-11-12 0 1.440 1.440 1.450 1.440 1.450 34,312 49,577 1.4449 1.406 1.406 1.416 1.406 1.416 35,134 1.4111 0.00%
2002-11-11 0 1.440 1.430 1.440 1.440 1.460 140,000 202,870 1.4491 1.406 1.397 1.406 1.406 1.426 143,353 1.4152 0.70%
2002-11-08 0 1.430 1.430 1.450 1.430 1.460 325,250 469,660 1.4440 1.397 1.397 1.416 1.397 1.426 333,040 1.4102 0.00%
2002-11-07 0 1.430 1.430 1.450 1.430 1.450 233,000 336,910 1.4460 1.397 1.397 1.416 1.397 1.416 238,581 1.4121 0.00%
2002-11-06 0 1.430 1.410 1.430 1.420 1.450 146,000 209,370 1.4340 1.397 1.377 1.397 1.387 1.416 149,497 1.4005 -1.38%
2002-11-05 0 1.450 1.430 1.450 1.450 1.530 62,000 90,140 1.4539 1.416 1.397 1.416 1.416 1.494 63,485 1.4199 0.00%
2002-11-04 0 1.450 1.450 1.550 1.400 1.450 249,041 352,816 1.4167 1.416 1.416 1.514 1.367 1.416 255,006 1.3836 5.07%
2002-11-01 0 1.380 1.380 1.400 1.380 1.380 18,000 24,840 1.3800 1.348 1.348 1.367 1.348 1.348 18,431 1.3477 0.73%
2002-10-31 0 1.370 1.370 1.420 - - 0 0 - 1.338 1.338 1.387 - - 0 - 1.48%
2002-10-30 0 1.350 1.350 1.410 1.350 1.380 59,000 79,850 1.3534 1.318 1.318 1.377 1.318 1.348 60,413 1.3217 0.00%
2002-10-29 0 1.350 1.350 1.370 1.350 1.410 143,104 196,812 1.3753 1.318 1.318 1.338 1.318 1.377 146,532 1.3431 -3.57%
2002-10-28 0 1.400 1.390 1.400 1.390 1.420 266,000 372,670 1.4010 1.367 1.357 1.367 1.357 1.387 272,371 1.3682 0.72%
2002-10-25 0 1.390 1.390 1.420 1.390 1.420 22,000 30,830 1.4014 1.357 1.357 1.387 1.357 1.387 22,527 1.3686 -0.71%
2002-10-24 0 1.400 1.380 1.420 1.370 1.400 159,000 220,870 1.3891 1.367 1.348 1.387 1.338 1.367 162,808 1.3566 2.19%
2002-10-23 0 1.370 1.360 1.400 1.360 1.430 131,000 180,510 1.3779 1.338 1.328 1.367 1.328 1.397 134,138 1.3457 0.74%
2002-10-22 0 1.360 1.360 1.370 1.360 1.400 189,000 260,000 1.3757 1.328 1.328 1.338 1.328 1.367 193,527 1.3435 -1.45%
2002-10-21 0 1.380 1.370 1.380 1.380 1.450 239,000 338,630 1.4169 1.348 1.338 1.348 1.348 1.416 244,725 1.3837 -3.50%
2002-10-18 0 1.430 1.430 1.440 1.390 1.450 464,000 658,260 1.4187 1.397 1.397 1.406 1.357 1.416 475,114 1.3855 4.38%
2002-10-17 0 1.370 1.370 1.380 1.360 1.400 338,000 461,520 1.3654 1.338 1.338 1.348 1.328 1.367 346,096 1.3335 0.74%
2002-10-16 0 1.360 1.350 1.370 1.360 1.400 257,000 355,420 1.3830 1.328 1.318 1.338 1.328 1.367 263,156 1.3506 0.00%
2002-10-15 0 1.360 1.350 1.370 1.280 1.360 666,000 886,550 1.3312 1.328 1.318 1.338 1.250 1.328 681,952 1.3000 7.94%
2002-10-11 0 1.260 1.240 1.260 1.230 1.260 592,000 732,360 1.2371 1.231 1.211 1.231 1.201 1.231 606,180 1.2082 2.44%
2002-10-10 0 1.230 1.220 1.230 1.210 1.280 1,497,000 1,847,170 1.2339 1.201 1.191 1.201 1.182 1.250 1,532,856 1.2051 -2.38%
2002-10-09 0 1.260 1.270 1.280 1.260 1.310 627,000 803,310 1.2812 1.231 1.240 1.250 1.231 1.279 642,018 1.2512 -5.97%
2002-10-08 0 1.340 1.330 1.360 1.340 1.390 260,000 353,440 1.3594 1.309 1.299 1.328 1.309 1.357 266,228 1.3276 -3.60%
2002-10-07 0 1.390 1.360 1.390 1.380 1.410 110,000 152,550 1.3868 1.357 1.328 1.357 1.348 1.377 112,635 1.3544 -0.71%
2002-10-04 0 1.400 1.400 1.410 1.390 1.410 141,000 197,590 1.4013 1.367 1.367 1.377 1.357 1.377 144,377 1.3686 1.45%
2002-10-03 0 1.380 1.380 1.410 1.380 1.420 321,000 450,600 1.4037 1.348 1.348 1.377 1.348 1.387 328,689 1.3709 -2.82%
2002-10-02 0 1.420 1.410 1.420 1.420 1.440 138,000 196,040 1.4206 1.387 1.377 1.387 1.387 1.406 141,305 1.3873 0.71%
2002-09-30 0 1.410 1.410 1.430 1.410 1.430 254,000 359,010 1.4134 1.377 1.377 1.397 1.377 1.397 260,084 1.3804 -1.40%
2002-09-27 0 1.430 1.420 1.440 1.430 1.440 797,000 1,144,000 1.4354 1.397 1.387 1.406 1.397 1.406 816,090 1.4018 0.00%
2002-09-26 0 1.430 1.420 1.430 1.430 1.450 96,000 138,600 1.4438 1.397 1.387 1.397 1.397 1.416 98,299 1.4100 0.00%
2002-09-25 0 1.430 1.420 1.430 1.400 1.460 271,000 385,800 1.4236 1.397 1.387 1.397 1.367 1.426 277,491 1.3903 -1.38%
2002-09-24 0 1.450 1.440 1.450 1.440 1.500 102,000 147,700 1.4480 1.416 1.406 1.416 1.406 1.465 104,443 1.4142 -2.03%
2002-09-23 0 1.480 1.470 1.480 1.460 1.480 90,000 132,550 1.4728 1.445 1.436 1.445 1.426 1.445 92,156 1.4383 0.00%
2002-09-20 0 1.480 1.450 1.480 1.450 1.480 139,970 204,298 1.4596 1.445 1.416 1.445 1.416 1.445 143,323 1.4254 -1.33%
2002-09-19 0 1.500 1.480 1.500 1.480 1.500 125,000 186,340 1.4907 1.465 1.445 1.465 1.445 1.465 127,994 1.4558 2.74%
2002-09-18 0 1.460 1.460 1.500 1.460 1.520 67,979 100,160 1.4734 1.426 1.426 1.465 1.426 1.484 69,607 1.4389 0.00%
2002-09-17 0 1.460 1.460 1.500 1.460 1.500 42,000 62,560 1.4895 1.426 1.426 1.465 1.426 1.465 43,006 1.4547 -2.67%
2002-09-16 0 1.500 1.480 1.500 1.480 1.510 32,000 47,860 1.4956 1.465 1.445 1.465 1.445 1.475 32,766 1.4606 -0.66%
2002-09-13 0 1.510 1.490 1.510 1.510 1.530 26,000 39,720 1.5277 1.475 1.455 1.475 1.475 1.494 26,623 1.4920 0.00%
2002-09-12 0 1.510 1.510 1.530 1.510 1.530 61,000 92,510 1.5166 1.475 1.475 1.494 1.475 1.494 62,461 1.4811 0.00%
2002-09-11 0 1.510 1.500 1.540 - - 0 0 - 1.475 1.465 1.504 - - 0 - 0.00%
2002-09-10 0 1.510 1.510 1.530 1.450 1.540 742,000 1,109,130 1.4948 1.475 1.475 1.494 1.416 1.504 759,772 1.4598 2.03%
2002-09-09 0 1.480 1.480 1.500 1.480 1.540 370,000 554,180 1.4978 1.445 1.445 1.465 1.445 1.504 378,862 1.4627 0.00%
2002-09-06 0 1.480 1.480 1.490 1.480 1.500 347,000 516,900 1.4896 1.445 1.445 1.455 1.445 1.465 355,311 1.4548 -1.33%
2002-09-05 0 1.500 1.470 1.500 1.470 1.540 215,000 322,150 1.4984 1.465 1.436 1.465 1.436 1.504 220,150 1.4633 0.00%
2002-09-04 0 1.500 1.490 1.520 1.460 1.500 442,000 658,080 1.4889 1.465 1.455 1.484 1.426 1.465 452,587 1.4540 -1.96%
2002-09-03 0 1.530 1.530 1.540 1.520 1.550 429,000 659,890 1.5382 1.494 1.494 1.504 1.484 1.514 439,275 1.5022 -1.92%
2002-09-02 0 1.560 1.560 1.570 1.560 1.590 80,546 126,403 1.5693 1.524 1.524 1.533 1.524 1.553 82,475 1.5326 -1.89%
2002-08-30 0 1.590 1.590 1.600 1.580 1.600 373,000 592,660 1.5889 1.553 1.553 1.563 1.543 1.563 381,934 1.5517 0.63%
2002-08-29 0 1.580 1.580 1.590 1.570 1.590 498,000 783,960 1.5742 1.543 1.543 1.553 1.533 1.553 509,928 1.5374 -0.63%
2002-08-28 0 1.590 1.580 1.600 1.580 1.600 540,000 856,600 1.5863 1.553 1.543 1.563 1.543 1.563 552,934 1.5492 0.00%
2002-08-27 0 1.590 1.580 1.600 1.590 1.630 262,000 418,760 1.5983 1.553 1.543 1.563 1.553 1.592 268,275 1.5609 -1.24%
2002-08-26 0 1.610 1.600 1.620 1.610 1.640 431,000 695,640 1.6140 1.572 1.563 1.582 1.572 1.602 441,323 1.5763 0.00%
2002-08-23 0 1.610 1.610 1.620 1.610 1.670 360,000 587,430 1.6318 1.572 1.572 1.582 1.572 1.631 368,623 1.5936 -1.83%
2002-08-22 0 1.640 1.620 1.650 1.630 1.660 284,000 467,500 1.6461 1.602 1.582 1.611 1.592 1.621 290,802 1.6076 0.61%
2002-08-21 0 1.630 1.620 1.640 1.620 1.630 491,000 799,620 1.6286 1.592 1.582 1.602 1.582 1.592 502,760 1.5905 -1.21%
2002-08-20 0 1.650 1.600 1.650 1.600 1.670 269,249 441,198 1.6386 1.611 1.563 1.611 1.563 1.631 275,698 1.6003 0.00%
2002-08-19 0 1.650 1.640 1.670 1.620 1.670 162,000 265,830 1.6409 1.611 1.602 1.631 1.582 1.631 165,880 1.6025 -1.20%
2002-08-16 0 1.670 1.640 1.670 1.640 1.680 40,083 66,426 1.6572 1.631 1.602 1.631 1.602 1.641 41,043 1.6184 0.00%
2002-08-15 0 1.670 1.620 1.670 1.630 1.670 291,000 480,020 1.6496 1.631 1.582 1.631 1.592 1.631 297,970 1.6110 3.09%
2002-08-14 0 1.620 1.620 1.630 1.590 1.600 98,000 156,700 1.5990 1.582 1.582 1.592 1.553 1.563 100,347 1.5616 -0.61%
2002-08-13 0 1.630 1.600 1.630 1.600 1.630 127,475 204,637 1.6053 1.592 1.563 1.592 1.563 1.592 130,528 1.5678 3.16%
2002-08-12 0 1.580 1.570 1.580 1.540 1.700 505,000 813,710 1.6113 1.543 1.533 1.543 1.504 1.660 517,096 1.5736 -4.82%
2002-08-09 0 1.660 1.650 1.660 1.650 1.670 326,311 540,748 1.6572 1.621 1.611 1.621 1.611 1.631 334,127 1.6184 1.84%
2002-08-08 0 1.630 1.630 1.680 1.630 1.700 214,104 352,917 1.6483 1.592 1.592 1.641 1.592 1.660 219,232 1.6098 -4.12%
2002-08-07 0 1.700 1.680 1.700 1.700 1.700 230,104 391,166 1.7000 1.660 1.641 1.660 1.660 1.660 235,615 1.6602 3.03%
2002-08-06 0 1.650 1.650 1.690 1.650 1.690 63,000 104,200 1.6540 1.611 1.611 1.650 1.611 1.650 64,509 1.6153 -1.79%
2002-08-05 0 1.680 1.680 1.690 1.640 1.700 1,104,458 1,829,827 1.6568 1.641 1.641 1.650 1.602 1.660 1,130,912 1.6180 -1.18%
2002-08-02 0 1.700 1.690 1.720 1.690 1.720 276,000 471,320 1.7077 1.660 1.650 1.680 1.650 1.680 282,611 1.6677 -1.73%
2002-08-01 0 1.730 1.720 1.730 1.720 1.790 189,104 327,924 1.7341 1.690 1.680 1.690 1.680 1.748 193,633 1.6935 0.00%
2002-07-31 0 1.730 1.730 1.740 1.730 1.780 275,000 477,310 1.7357 1.690 1.690 1.699 1.690 1.738 281,587 1.6951 0.00%
2002-07-30 0 1.730 1.700 1.740 1.730 1.800 581,208 1,015,806 1.7477 1.690 1.660 1.699 1.690 1.758 595,129 1.7069 0.00%
2002-07-29 0 1.730 1.670 1.730 1.700 1.730 211,416 360,154 1.7035 1.690 1.631 1.690 1.660 1.690 216,480 1.6637 1.76%
2002-07-26 0 1.700 1.600 1.710 1.600 1.720 1,245,000 2,028,240 1.6291 1.660 1.563 1.670 1.563 1.680 1,274,820 1.5910 -1.16%
2002-07-25 0 1.720 1.670 1.720 1.630 1.750 1,078,000 1,818,770 1.6872 1.680 1.631 1.680 1.592 1.709 1,103,820 1.6477 1.18%
2002-07-24 0 1.700 1.690 1.700 1.670 1.750 2,395,000 4,087,210 1.7066 1.660 1.650 1.660 1.631 1.709 2,452,365 1.6666 -2.86%
2002-07-23 0 1.750 1.740 1.750 1.700 1.800 693,000 1,202,060 1.7346 1.709 1.699 1.709 1.660 1.758 709,599 1.6940 0.57%
2002-07-22 0 1.740 1.730 1.740 1.740 1.800 1,132,000 1,990,380 1.7583 1.699 1.690 1.699 1.699 1.758 1,159,114 1.7172 -4.40%
2002-07-19 0 1.820 1.840 1.850 1.820 1.850 528,750 964,785 1.8247 1.777 1.797 1.807 1.777 1.807 541,415 1.7820 -2.15%
2002-07-18 0 1.860 1.850 1.870 1.850 1.890 274,479 512,337 1.8666 1.816 1.807 1.826 1.807 1.846 281,053 1.8229 0.00%
2002-07-17 0 1.860 1.840 1.860 1.820 1.890 1,056,000 1,952,140 1.8486 1.816 1.797 1.816 1.777 1.846 1,081,293 1.8054 -1.59%
2002-07-16 0 1.890 1.890 1.900 1.850 1.910 692,000 1,297,910 1.8756 1.846 1.846 1.856 1.807 1.865 708,575 1.8317 -2.07%
2002-07-15 0 1.930 1.930 1.940 1.880 1.940 272,000 516,860 1.9002 1.885 1.885 1.895 1.836 1.895 278,515 1.8558 -1.03%
2002-07-12 0 1.950 1.900 1.950 1.900 1.950 53,000 103,130 1.9458 1.904 1.856 1.904 1.856 1.904 54,269 1.9003 0.00%
2002-07-11 0 1.950 1.920 1.950 1.920 1.960 165,000 320,220 1.9407 1.904 1.875 1.904 1.875 1.914 168,952 1.8953 -0.51%
2002-07-10 0 1.960 1.930 1.960 1.930 1.970 573,000 1,115,380 1.9466 1.914 1.885 1.914 1.885 1.924 586,725 1.9010 -1.01%
2002-07-09 0 1.980 1.930 1.980 1.930 2.000 811,000 1,588,730 1.9590 1.934 1.885 1.934 1.885 1.953 830,425 1.9132 -0.50%
2002-07-08 0 1.990 1.960 1.990 1.970 2.025 969,572 1,920,210 1.9805 1.943 1.914 1.943 1.924 1.978 992,795 1.9341 -0.50%
2002-07-05 0 2.000 2.000 2.025 1.980 2.000 827,000 1,651,880 1.9974 1.953 1.953 1.978 1.934 1.953 846,808 1.9507 -1.23%
2002-07-04 0 2.025 2.000 2.025 1.970 2.025 1,431,208 2,851,284 1.9922 1.978 1.953 1.978 1.924 1.978 1,465,488 1.9456 3.85%
2002-07-03 0 1.950 1.950 1.960 1.950 1.980 961,000 1,894,950 1.9719 1.904 1.904 1.914 1.904 1.934 984,018 1.9257 2.09%
2002-07-02 0 1.910 1.900 1.910 1.910 1.950 211,272 405,192 1.9179 1.865 1.856 1.865 1.865 1.904 216,332 1.8730 0.00%
2002-06-28 0 1.910 1.910 1.950 1.910 1.950 185,915 359,580 1.9341 1.865 1.865 1.904 1.865 1.904 190,368 1.8889 0.53%
2002-06-27 0 1.900 1.880 1.900 1.880 1.910 155,521 295,853 1.9023 1.856 1.836 1.856 1.836 1.865 159,246 1.8578 1.06%
2002-06-26 0 1.880 1.870 1.880 1.870 1.900 320,125 602,759 1.8829 1.836 1.826 1.836 1.826 1.856 327,793 1.8388 -0.53%
2002-06-25 0 1.890 1.890 1.900 1.890 1.960 651,166 1,244,774 1.9116 1.846 1.846 1.856 1.846 1.914 666,763 1.8669 -2.07%
2002-06-24 0 1.930 1.930 1.940 1.900 1.930 686,000 1,313,140 1.9142 1.885 1.885 1.895 1.856 1.885 702,431 1.8694 2.66%
2002-06-21 0 1.880 1.860 1.890 1.840 1.880 270,000 504,590 1.8689 1.836 1.816 1.846 1.797 1.836 276,467 1.8251 1.08%
2002-06-20 0 1.860 1.850 1.860 1.790 1.860 1,410,875 2,559,204 1.8139 1.816 1.807 1.816 1.748 1.816 1,444,668 1.7715 0.00%
2002-06-19 0 1.860 1.860 1.880 1.860 1.910 1,158,000 2,180,020 1.8826 1.816 1.816 1.836 1.816 1.865 1,185,737 1.8385 -1.59%
2002-06-18 0 1.890 1.890 1.900 1.890 1.930 2,514,000 4,778,480 1.9007 1.846 1.846 1.856 1.846 1.885 2,574,216 1.8563 0.53%
2002-06-17 0 1.880 1.880 1.910 1.880 2.000 1,390,574 2,702,971 1.9438 1.836 1.836 1.865 1.836 1.953 1,423,881 1.8983 -6.00%
2002-06-14 0 2.000 2.000 2.025 1.980 2.150 2,333,000 4,759,040 2.0399 1.953 1.953 1.978 1.934 2.100 2,388,880 1.9922 -6.98%
2002-06-13 0 2.150 2.125 2.150 2.100 2.150 323,000 687,500 2.1285 2.100 2.075 2.100 2.051 2.100 330,737 2.0787 1.18%
2002-06-12 0 2.125 2.100 2.125 2.100 2.125 96,000 202,050 2.1047 2.075 2.051 2.075 2.051 2.075 98,299 2.0555 1.19%
2002-06-11 0 2.100 2.100 2.125 2.100 2.125 312,048 655,921 2.1020 2.051 2.051 2.075 2.051 2.075 319,522 2.0528 1.20%
2002-06-10 0 2.075 2.075 2.100 2.075 2.125 474,000 997,350 2.1041 2.026 2.026 2.051 2.026 2.075 485,353 2.0549 -2.35%
2002-06-07 0 2.125 2.100 2.150 2.075 2.125 634,208 1,334,691 2.1045 2.075 2.051 2.100 2.026 2.075 649,399 2.0553 1.19%
2002-06-06 0 2.100 2.100 2.125 2.075 2.125 831,305 1,743,385 2.0972 2.051 2.051 2.075 2.026 2.075 851,216 2.0481 0.00%
2002-06-05 0 2.100 2.100 2.125 2.075 2.125 1,553,958 3,268,591 2.1034 2.051 2.051 2.075 2.026 2.075 1,591,179 2.0542 1.20%
2002-06-04 0 2.075 2.050 2.100 2.050 2.100 751,000 1,557,625 2.0741 2.026 2.002 2.051 2.002 2.051 768,988 2.0256 -2.35%
2002-06-03 0 2.125 2.100 2.125 2.100 2.125 507,774 1,068,732 2.1047 2.075 2.051 2.075 2.051 2.075 519,936 2.0555 0.00%
2002-05-31 0 2.125 2.100 2.150 2.100 2.175 767,500 1,638,048 2.1343 2.075 2.051 2.100 2.051 2.124 785,883 2.0843 -1.16%
2002-05-30 0 2.150 2.125 2.150 2.100 2.175 1,540,000 3,290,175 2.1365 2.100 2.075 2.100 2.051 2.124 1,576,886 2.0865 -1.15%
2002-05-29 0 2.175 2.175 2.200 2.150 2.225 2,014,625 4,413,572 2.1908 2.124 2.124 2.149 2.100 2.173 2,062,879 2.1395 -2.25%
2002-05-28 0 2.225 2.200 2.225 2.200 2.250 1,901,200 4,228,045 2.2239 2.173 2.149 2.173 2.149 2.197 1,946,738 2.1719 0.00%
2002-05-27 0 2.225 2.200 2.225 2.200 2.225 4,209,000 9,298,475 2.2092 2.173 2.149 2.173 2.149 2.173 4,309,814 2.1575 1.14%
2002-05-24 0 2.200 2.175 2.200 2.125 2.200 2,177,312 4,748,042 2.1807 2.149 2.124 2.149 2.075 2.149 2,229,463 2.1297 3.53%
2002-05-23 0 2.125 2.125 2.150 2.100 2.150 2,057,000 4,365,200 2.1221 2.075 2.075 2.100 2.051 2.100 2,106,269 2.0725 0.00%
2002-05-22 0 2.125 2.125 2.150 2.125 2.150 554,000 1,184,650 2.1384 2.075 2.075 2.100 2.075 2.100 567,269 2.0883 -1.16%
2002-05-21 0 2.150 2.125 2.150 2.100 2.150 1,260,208 2,690,371 2.1349 2.100 2.075 2.100 2.051 2.100 1,290,393 2.0849 1.18%
2002-05-17 0 2.125 2.125 2.150 2.075 2.150 1,847,124 3,927,501 2.1263 2.075 2.075 2.100 2.026 2.100 1,891,366 2.0765 -1.16%
2002-05-16 0 2.150 2.125 2.150 2.100 2.150 977,000 2,071,150 2.1199 2.100 2.075 2.100 2.051 2.100 1,000,401 2.0703 0.00%
2002-05-15 0 2.150 2.125 2.150 2.125 2.200 2,014,628 4,346,728 2.1576 2.100 2.075 2.100 2.075 2.149 2,062,883 2.1071 0.00%
2002-05-14 0 2.150 2.150 2.175 2.150 2.225 1,863,000 4,064,075 2.1815 2.100 2.100 2.124 2.100 2.173 1,907,623 2.1304 -2.27%
2002-05-13 0 2.200 2.175 2.200 2.125 2.200 1,821,479 3,933,352 2.1594 2.149 2.124 2.149 2.075 2.149 1,865,107 2.1089 4.76%
2002-05-10 0 2.100 2.075 2.100 2.075 2.150 2,270,481 4,789,628 2.1095 2.051 2.026 2.051 2.026 2.100 2,324,864 2.0602 -3.45%
2002-05-09 0 2.175 2.150 2.175 2.150 2.250 4,276,277 9,306,006 2.1762 2.124 2.100 2.124 2.100 2.197 4,378,703 2.1253 -1.14%
2002-05-08 0 2.200 2.175 2.200 2.100 2.200 6,972,059 14,944,831 2.1435 2.149 2.124 2.149 2.051 2.149 7,139,054 2.0934 4.76%
2002-05-07 0 2.100 2.100 2.150 2.050 2.150 7,500,729 15,939,133 2.1250 2.051 2.051 2.100 2.002 2.100 7,680,387 2.0753 1.20%
2002-05-06 0 2.075 2.050 2.075 2.000 2.100 5,011,178 10,402,932 2.0759 2.026 2.002 2.026 1.953 2.051 5,131,206 2.0274 4.27%
2002-05-03 0 1.990 1.980 1.990 1.970 2.050 1,911,832 3,793,021 1.9840 1.943 1.934 1.943 1.924 2.002 1,957,624 1.9376 -0.50%
2002-05-02 0 2.000 2.000 2.025 2.000 2.050 2,130,622 4,300,657 2.0185 1.953 1.953 1.978 1.953 2.002 2,181,655 1.9713 0.50%
2002-04-30 0 1.990 1.980 1.990 1.920 2.000 1,739,000 3,430,650 1.9728 1.943 1.934 1.943 1.875 1.953 1,780,653 1.9266 3.11%
2002-04-29 0 1.930 1.920 1.940 1.890 1.930 1,300,208 2,485,661 1.9117 1.885 1.875 1.895 1.846 1.885 1,331,351 1.8670 2.93%
2002-04-26 0 1.920 1.910 1.950 1.920 1.950 968,068 1,875,969 1.9378 1.831 1.822 1.860 1.831 1.860 1,015,045 1.8482 -0.52%
2002-04-25 0 1.930 1.920 1.930 1.920 1.970 1,300,484 2,529,057 1.9447 1.841 1.831 1.841 1.831 1.879 1,363,593 1.8547 -1.03%
2002-04-24 0 1.950 1.950 1.960 1.910 1.960 1,042,000 2,020,520 1.9391 1.860 1.860 1.869 1.822 1.869 1,092,565 1.8493 2.09%
2002-04-23 0 1.910 1.910 1.920 1.850 1.910 544,503 1,028,295 1.8885 1.822 1.822 1.831 1.764 1.822 570,926 1.8011 2.14%
2002-04-22 0 1.870 1.860 1.870 1.870 1.930 1,253,000 2,379,830 1.8993 1.783 1.774 1.783 1.783 1.841 1,313,804 1.8114 -2.09%
2002-04-19 0 1.910 1.910 1.920 1.900 1.940 541,456 1,038,327 1.9177 1.822 1.822 1.831 1.812 1.850 567,731 1.8289 -2.05%
2002-04-18 0 1.950 1.950 1.970 1.940 1.950 205,000 398,130 1.9421 1.860 1.860 1.879 1.850 1.860 214,948 1.8522 0.00%
2002-04-17 0 1.950 1.950 1.960 1.950 1.970 643,000 1,260,800 1.9608 1.860 1.860 1.869 1.860 1.879 674,203 1.8701 0.00%
2002-04-16 0 1.950 1.950 1.960 1.950 1.960 260,000 509,300 1.9588 1.860 1.860 1.869 1.860 1.869 272,617 1.8682 -0.51%
2002-04-15 0 1.960 1.960 1.970 1.950 1.980 443,000 873,940 1.9728 1.869 1.869 1.879 1.860 1.888 464,497 1.8815 1.03%
2002-04-12 0 1.940 1.940 1.950 1.900 1.950 109,000 209,410 1.9212 1.850 1.850 1.860 1.812 1.860 114,289 1.8323 0.52%
2002-04-11 0 1.930 1.930 1.950 1.930 2.000 1,123,000 2,200,380 1.9594 1.841 1.841 1.860 1.841 1.907 1,177,496 1.8687 -2.53%
2002-04-10 0 1.980 1.970 1.990 1.950 1.990 878,000 1,736,730 1.9781 1.888 1.879 1.898 1.860 1.898 920,607 1.8865 0.00%
2002-04-09 0 1.980 1.980 1.990 1.980 2.025 756,876 1,512,909 1.9989 1.888 1.888 1.898 1.888 1.931 793,605 1.9064 -1.00%
2002-04-08 0 2.000 2.000 2.025 1.990 2.075 3,193,520 6,466,876 2.0250 1.907 1.907 1.931 1.898 1.979 3,348,492 1.9313 1.52%
2002-04-04 0 1.970 1.950 1.970 1.900 1.970 975,000 1,881,480 1.9297 1.879 1.860 1.879 1.812 1.879 1,022,314 1.8404 4.23%
2002-04-03 0 1.890 1.890 1.910 1.860 1.900 1,060,077 2,007,130 1.8934 1.803 1.803 1.822 1.774 1.812 1,111,519 1.8058 1.07%
2002-04-02 0 1.870 1.860 1.870 1.860 1.900 693,000 1,295,180 1.8689 1.783 1.774 1.783 1.774 1.812 726,629 1.7824 0.54%
2002-03-28 0 1.860 1.860 1.870 1.860 1.870 727,000 1,353,760 1.8621 1.774 1.774 1.783 1.774 1.783 762,279 1.7759 -0.53%
2002-03-27 0 1.870 1.870 1.880 1.840 1.870 563,000 1,049,280 1.8637 1.783 1.783 1.793 1.755 1.783 590,321 1.7775 1.08%
2002-03-26 0 1.850 1.840 1.850 1.840 1.860 843,375 1,558,369 1.8478 1.764 1.755 1.764 1.755 1.774 884,301 1.7623 0.00%
2002-03-25 0 1.850 1.850 1.870 1.840 1.870 970,000 1,803,800 1.8596 1.764 1.764 1.783 1.755 1.783 1,017,071 1.7735 2.21%
2002-03-22 0 1.810 1.810 1.820 1.790 1.830 780,125 1,412,656 1.8108 1.726 1.726 1.736 1.707 1.745 817,982 1.7270 1.69%
2002-03-21 0 1.780 1.760 1.790 1.760 1.800 988,000 1,751,580 1.7729 1.698 1.679 1.707 1.679 1.717 1,035,945 1.6908 -2.73%
2002-03-20 0 1.830 1.810 1.830 1.810 1.880 858,000 1,575,020 1.8357 1.745 1.726 1.745 1.726 1.793 899,636 1.7507 -1.61%
2002-03-19 0 1.860 1.850 1.860 1.820 1.930 4,294,062 7,995,844 1.8621 1.774 1.764 1.774 1.736 1.841 4,502,440 1.7759 -3.12%
2002-03-18 0 1.920 1.910 1.920 1.820 1.960 2,024,595 3,905,998 1.9293 1.831 1.822 1.831 1.736 1.869 2,122,842 1.8400 1.59%
2002-03-15 0 1.890 1.890 1.900 1.870 1.940 1,434,728 2,727,379 1.9010 1.803 1.803 1.812 1.783 1.850 1,504,351 1.8130 -0.53%
2002-03-14 0 1.900 1.900 1.910 1.870 1.940 1,034,208 1,963,579 1.8986 1.812 1.812 1.822 1.783 1.850 1,084,395 1.8108 2.70%
2002-03-13 0 1.850 1.840 1.870 1.810 1.850 1,126,000 2,062,580 1.8318 1.764 1.755 1.783 1.726 1.764 1,180,641 1.7470 0.54%
2002-03-12 0 1.840 1.840 1.850 1.820 1.870 1,185,576 2,190,616 1.8477 1.755 1.755 1.764 1.736 1.783 1,243,108 1.7622 2.79%
2002-03-11 0 1.790 1.790 1.810 1.790 1.820 614,104 1,108,192 1.8046 1.707 1.707 1.726 1.707 1.736 643,905 1.7211 0.00%
2002-03-08 0 1.790 1.790 1.810 1.790 1.840 1,851,229 3,351,518 1.8104 1.707 1.707 1.726 1.707 1.755 1,941,063 1.7266 -0.56%
2002-03-07 0 1.800 1.790 1.810 1.720 1.800 2,202,217 3,832,306 1.7402 1.717 1.707 1.726 1.640 1.717 2,309,084 1.6597 5.26%
2002-03-06 0 1.710 1.710 1.720 1.700 1.740 657,000 1,125,880 1.7137 1.631 1.631 1.640 1.621 1.659 688,882 1.6344 0.00%
2002-03-05 0 1.710 1.700 1.730 1.710 1.760 354,416 612,173 1.7273 1.631 1.621 1.650 1.631 1.679 371,615 1.6473 -1.16%
2002-03-04 0 1.730 1.730 1.740 1.720 1.730 180,000 309,900 1.7217 1.650 1.650 1.659 1.640 1.650 188,735 1.6420 0.58%
2002-03-01 0 1.720 1.720 1.730 1.720 1.730 73,412 126,293 1.7203 1.640 1.640 1.650 1.640 1.650 76,974 1.6407 0.00%
2002-02-28 0 1.720 1.700 1.720 1.700 1.720 130,000 222,000 1.7077 1.640 1.621 1.640 1.621 1.640 136,309 1.6287 1.78%
2002-02-27 0 1.690 1.690 1.710 1.680 1.720 1,345,105 2,283,505 1.6976 1.612 1.612 1.631 1.602 1.640 1,410,379 1.6191 0.60%
2002-02-26 0 1.680 1.660 1.700 1.680 1.710 537,166 908,386 1.6911 1.602 1.583 1.621 1.602 1.631 563,233 1.6128 -2.33%
2002-02-25 0 1.720 1.700 1.720 1.690 1.740 231,208 396,765 1.7161 1.640 1.621 1.640 1.612 1.659 242,428 1.6366 1.78%
2002-02-22 0 1.690 1.690 1.730 1.690 1.740 1,274,000 2,192,440 1.7209 1.612 1.612 1.650 1.612 1.659 1,335,823 1.6413 -2.87%
2002-02-21 0 1.740 1.740 1.750 1.740 1.760 373,000 652,760 1.7500 1.659 1.659 1.669 1.659 1.679 391,101 1.6690 -0.57%
2002-02-20 0 1.750 1.750 1.760 1.750 1.760 372,000 654,210 1.7586 1.669 1.669 1.679 1.669 1.679 390,052 1.6772 -0.57%
2002-02-19 0 1.760 1.760 1.770 1.750 1.790 322,000 573,260 1.7803 1.679 1.679 1.688 1.669 1.707 337,626 1.6979 -1.12%
2002-02-18 0 1.780 1.780 1.790 1.740 1.780 492,000 868,800 1.7659 1.698 1.698 1.707 1.659 1.698 515,875 1.6841 2.30%
2002-02-15 0 1.740 1.730 1.740 1.700 1.740 359,000 617,410 1.7198 1.659 1.650 1.659 1.621 1.659 376,421 1.6402 2.96%
2002-02-11 0 1.690 1.690 1.740 1.690 1.700 100,000 169,260 1.6926 1.612 1.612 1.659 1.612 1.621 104,853 1.6143 0.60%
2002-02-08 0 1.680 1.680 1.700 1.680 1.700 95,000 160,200 1.6863 1.602 1.602 1.621 1.602 1.621 99,610 1.6083 0.00%
2002-02-07 0 1.680 1.680 1.690 1.680 1.700 131,791 222,177 1.6858 1.602 1.602 1.612 1.602 1.621 138,186 1.6078 0.00%
2002-02-06 0 1.680 1.680 1.700 1.680 1.680 47,000 78,960 1.6800 1.602 1.602 1.621 1.602 1.602 49,281 1.6022 0.00%
2002-02-05 0 1.680 1.680 1.700 1.680 1.680 69,052 116,005 1.6800 1.602 1.602 1.621 1.602 1.602 72,403 1.6022 -0.59%
2002-02-04 0 1.690 1.680 1.700 1.690 1.700 138,000 233,800 1.6942 1.612 1.602 1.621 1.612 1.621 144,697 1.6158 0.00%
2002-02-01 0 1.690 1.690 1.710 1.680 1.720 109,000 184,220 1.6901 1.612 1.612 1.631 1.602 1.640 114,289 1.6119 -1.17%
2002-01-31 0 1.710 1.710 1.730 1.700 1.730 566,000 967,260 1.7089 1.631 1.631 1.650 1.621 1.650 593,466 1.6298 0.59%
2002-01-30 0 1.700 1.680 1.700 1.680 1.700 166,594 280,894 1.6861 1.621 1.602 1.621 1.602 1.621 174,678 1.6081 -1.73%
2002-01-29 0 1.730 1.710 1.730 1.710 1.730 189,334 326,646 1.7252 1.650 1.631 1.650 1.631 1.650 198,522 1.6454 1.17%
2002-01-28 0 1.710 1.700 1.730 1.670 1.730 374,113 637,846 1.7050 1.631 1.621 1.650 1.593 1.650 392,268 1.6260 1.79%
2002-01-25 0 1.680 1.670 1.730 1.660 1.680 223,187 373,243 1.6723 1.602 1.593 1.650 1.583 1.602 234,018 1.5949 0.00%
2002-01-24 0 1.680 1.660 1.680 1.670 1.680 202,000 337,860 1.6726 1.602 1.583 1.602 1.593 1.602 211,802 1.5952 0.60%
2002-01-23 0 1.670 1.670 1.690 1.650 1.670 200,000 333,300 1.6665 1.593 1.593 1.612 1.574 1.593 209,705 1.5894 0.00%
2002-01-22 0 1.670 1.670 1.680 1.650 1.680 376,000 622,300 1.6551 1.593 1.593 1.602 1.574 1.602 394,246 1.5785 -1.18%
2002-01-21 0 1.690 1.690 1.720 1.670 1.690 322,208 540,851 1.6786 1.612 1.612 1.640 1.593 1.612 337,844 1.6009 0.00%
2002-01-18 0 1.690 1.690 1.730 1.650 1.690 384,000 648,280 1.6882 1.612 1.612 1.650 1.574 1.612 402,634 1.6101 0.00%
2002-01-17 0 1.690 1.670 1.690 1.680 1.700 566,000 956,660 1.6902 1.612 1.593 1.612 1.602 1.621 593,466 1.6120 0.00%
2002-01-16 0 1.690 1.680 1.720 1.670 1.750 390,000 658,780 1.6892 1.612 1.602 1.640 1.593 1.669 408,926 1.6110 1.20%
2002-01-15 0 1.670 1.700 1.730 1.670 1.750 380,000 645,250 1.6980 1.593 1.621 1.650 1.593 1.669 398,440 1.6194 -5.65%
2002-01-14 0 1.770 1.760 1.770 1.750 1.780 220,000 390,500 1.7750 1.688 1.679 1.688 1.669 1.698 230,676 1.6929 -0.56%
2002-01-11 0 1.780 1.760 1.780 1.750 1.790 105,692 187,826 1.7771 1.698 1.679 1.698 1.669 1.707 110,821 1.6949 2.89%
2002-01-10 0 1.730 1.730 1.740 1.720 1.740 168,494 291,770 1.7316 1.650 1.650 1.659 1.640 1.659 176,670 1.6515 -1.14%
2002-01-09 0 1.750 1.730 1.750 1.730 1.750 986,313 1,718,887 1.7427 1.669 1.650 1.669 1.650 1.669 1,034,176 1.6621 0.00%
2002-01-08 0 1.750 1.750 1.770 1.750 1.780 703,208 1,241,968 1.7661 1.669 1.669 1.688 1.669 1.698 737,333 1.6844 -0.57%
2002-01-07 0 1.760 1.750 1.770 1.700 1.780 956,000 1,687,850 1.7655 1.679 1.669 1.688 1.621 1.698 1,002,392 1.6838 2.33%
2002-01-04 0 1.720 1.700 1.730 1.700 1.750 322,083 558,600 1.7343 1.640 1.621 1.650 1.621 1.669 337,713 1.6541 -0.58%
2002-01-03 0 1.730 1.720 1.730 1.700 1.730 256,229 439,920 1.7169 1.650 1.640 1.650 1.621 1.650 268,663 1.6374 1.76%
2002-01-02 0 1.700 1.650 1.730 1.650 1.700 187,481 310,844 1.6580 1.621 1.574 1.650 1.574 1.621 196,579 1.5813 4.29%
2001-12-31 0 1.630 1.610 1.640 1.610 1.630 25,000 40,650 1.6260 1.555 1.535 1.564 1.535 1.555 26,213 1.5507 1.24%
2001-12-28 0 1.610 1.610 1.650 1.600 1.660 76,316 122,260 1.6020 1.535 1.535 1.574 1.526 1.583 80,019 1.5279 0.00%
2001-12-27 0 1.610 1.600 1.610 1.600 1.610 372,000 596,920 1.6046 1.535 1.526 1.535 1.526 1.535 390,052 1.5304 0.62%
2001-12-24 0 1.600 1.580 1.620 1.600 1.600 376,000 601,600 1.6000 1.526 1.507 1.545 1.526 1.526 394,246 1.5260 0.00%
2001-12-21 0 1.600 1.590 1.610 1.590 1.610 136,000 217,430 1.5988 1.526 1.516 1.535 1.516 1.535 142,600 1.5248 0.00%
2001-12-20 0 1.600 1.590 1.630 1.600 1.630 1,195,000 1,914,170 1.6018 1.526 1.516 1.555 1.526 1.555 1,252,990 1.5277 -1.23%
2001-12-19 0 1.620 1.610 1.640 1.620 1.640 212,000 345,010 1.6274 1.545 1.535 1.564 1.545 1.564 222,288 1.5521 1.25%
2001-12-18 0 1.600 1.590 1.600 1.600 1.650 1,550,000 2,488,110 1.6052 1.526 1.516 1.526 1.526 1.574 1,625,217 1.5309 0.00%
2001-12-17 0 1.600 1.590 1.600 1.600 1.660 1,925,853 3,121,266 1.6207 1.526 1.516 1.526 1.526 1.583 2,019,309 1.5457 -4.76%
2001-12-14 0 1.680 1.670 1.680 1.660 1.750 782,000 1,317,700 1.6850 1.602 1.593 1.602 1.583 1.669 819,948 1.6071 -2.33%
2001-12-13 0 1.720 1.700 1.720 1.720 1.780 564,000 988,780 1.7532 1.640 1.621 1.640 1.640 1.698 591,369 1.6720 -2.27%
2001-12-12 0 1.760 1.760 1.780 1.750 1.770 165,000 290,150 1.7585 1.679 1.679 1.698 1.669 1.688 173,007 1.6771 -1.12%
2001-12-11 0 1.780 1.780 1.800 1.780 1.800 282,500 503,360 1.7818 1.698 1.698 1.717 1.698 1.717 296,209 1.6993 -1.11%
2001-12-10 0 1.800 1.790 1.810 1.780 1.800 139,000 250,180 1.7999 1.717 1.707 1.726 1.698 1.717 145,745 1.7166 0.00%
2001-12-07 0 1.800 1.790 1.820 1.800 1.820 293,415 528,896 1.8026 1.717 1.707 1.736 1.717 1.736 307,654 1.7191 0.00%
2001-12-06 0 1.800 1.790 1.810 1.780 1.820 365,000 656,190 1.7978 1.717 1.707 1.726 1.698 1.736 382,712 1.7146 1.12%
2001-12-05 0 1.780 1.780 1.820 1.770 1.830 721,312 1,299,563 1.8017 1.698 1.698 1.736 1.688 1.745 756,315 1.7183 -1.11%
2001-12-04 0 1.800 1.780 1.800 1.800 1.810 442,000 796,220 1.8014 1.717 1.698 1.717 1.717 1.726 463,449 1.7180 -0.55%
2001-12-03 0 1.810 1.780 1.810 1.800 1.830 305,335 550,383 1.8026 1.726 1.698 1.726 1.717 1.745 320,152 1.7191 0.56%
2001-11-30 0 1.800 1.810 1.830 1.800 1.830 383,000 696,050 1.8174 1.717 1.726 1.745 1.717 1.745 401,586 1.7333 -0.55%
2001-11-29 0 1.810 1.790 1.810 1.750 1.810 192,000 344,600 1.7948 1.726 1.707 1.726 1.669 1.726 201,317 1.7117 1.12%
2001-11-28 0 1.790 1.790 1.800 1.770 1.800 249,587 446,945 1.7907 1.707 1.707 1.717 1.688 1.717 261,699 1.7079 -0.56%
2001-11-27 0 1.800 1.800 1.810 1.790 1.800 92,077 165,434 1.7967 1.717 1.717 1.726 1.707 1.717 96,545 1.7135 0.00%
2001-11-26 0 1.800 1.800 1.820 1.800 1.850 913,208 1,678,368 1.8379 1.717 1.717 1.736 1.717 1.764 957,523 1.7528 -1.64%
2001-11-23 0 1.830 1.820 1.830 1.800 1.840 655,000 1,194,330 1.8234 1.745 1.736 1.745 1.717 1.755 686,785 1.7390 1.67%
2001-11-22 0 1.800 1.720 1.810 1.800 1.830 375,000 679,050 1.8108 1.717 1.640 1.726 1.717 1.745 393,198 1.7270 -1.64%
2001-11-21 0 1.830 1.820 1.840 1.820 1.860 182,776 337,078 1.8442 1.745 1.736 1.755 1.736 1.774 191,646 1.7589 -1.08%
2001-11-20 0 1.850 1.840 1.850 1.810 1.850 532,000 976,810 1.8361 1.764 1.755 1.764 1.726 1.764 557,816 1.7511 2.21%
2001-11-19 0 1.810 1.810 1.830 1.810 1.840 193,000 351,990 1.8238 1.726 1.726 1.745 1.726 1.755 202,366 1.7394 0.00%
2001-11-16 0 1.810 1.810 1.830 1.810 1.890 651,731 1,193,308 1.8310 1.726 1.726 1.745 1.726 1.803 683,358 1.7462 -1.63%
2001-11-15 0 1.840 1.830 1.850 1.700 1.870 3,893,328 7,009,154 1.8003 1.755 1.745 1.764 1.621 1.783 4,082,259 1.7170 10.18%
2001-11-14 0 1.670 1.670 1.680 1.660 1.700 675,000 1,134,900 1.6813 1.593 1.593 1.602 1.583 1.621 707,756 1.6035 1.83%
2001-11-13 0 1.640 1.630 1.640 1.640 1.680 343,125 566,680 1.6515 1.564 1.555 1.564 1.564 1.602 359,776 1.5751 -1.80%
2001-11-12 0 1.670 1.670 1.680 1.670 1.680 429,000 718,530 1.6749 1.593 1.593 1.602 1.593 1.602 449,818 1.5974 0.00%
2001-11-09 0 1.670 1.660 1.670 1.670 1.700 614,064 1,034,384 1.6845 1.593 1.583 1.593 1.593 1.621 643,863 1.6065 0.60%
2001-11-08 0 1.660 1.660 1.680 1.660 1.680 203,000 340,140 1.6756 1.583 1.583 1.602 1.583 1.602 212,851 1.5980 0.00%
2001-11-07 0 1.660 1.620 1.660 1.630 1.690 342,000 568,200 1.6614 1.583 1.545 1.583 1.555 1.612 358,596 1.5845 -2.35%
2001-11-06 0 1.700 1.670 1.700 1.690 1.760 683,000 1,178,260 1.7251 1.621 1.593 1.621 1.612 1.679 716,144 1.6453 0.59%
2001-11-05 0 1.690 1.690 1.700 1.660 1.710 224,000 380,510 1.6987 1.612 1.612 1.621 1.583 1.631 234,870 1.6201 3.05%
2001-11-02 0 1.640 1.630 1.680 1.630 1.730 393,083 649,824 1.6531 1.564 1.555 1.602 1.555 1.650 412,158 1.5766 -2.96%
2001-11-01 0 1.690 1.670 1.690 1.600 1.720 534,417 907,166 1.6975 1.612 1.593 1.612 1.526 1.640 560,351 1.6189 5.63%
2001-10-31 0 1.600 1.600 1.610 1.590 1.610 335,000 534,780 1.5964 1.526 1.526 1.535 1.516 1.535 351,257 1.5225 1.27%
2001-10-30 0 1.580 1.550 1.580 1.490 1.580 231,000 357,450 1.5474 1.507 1.478 1.507 1.421 1.507 242,210 1.4758 5.33%
2001-10-29 0 1.500 1.500 1.550 1.480 1.500 243,000 360,460 1.4834 1.431 1.431 1.478 1.412 1.431 254,792 1.4147 0.00%
2001-10-26 0 1.500 1.500 1.550 1.490 1.500 272,000 407,000 1.4963 1.431 1.431 1.478 1.421 1.431 285,199 1.4271 -1.32%
2001-10-24 0 1.520 1.520 1.550 1.520 1.550 149,000 228,660 1.5346 1.450 1.450 1.478 1.450 1.478 156,231 1.4636 -2.56%
2001-10-23 0 1.560 1.510 1.560 1.470 1.560 270,000 407,170 1.5080 1.488 1.440 1.488 1.402 1.488 283,102 1.4382 5.41%
2001-10-22 0 1.480 1.460 1.490 1.430 1.480 350,000 511,540 1.4615 1.412 1.392 1.421 1.364 1.412 366,984 1.3939 -0.67%
2001-10-19 0 1.490 1.480 1.500 1.470 1.530 186,000 279,420 1.5023 1.421 1.412 1.431 1.402 1.459 195,026 1.4327 0.68%
2001-10-18 0 1.480 1.480 1.490 1.470 1.530 249,000 373,530 1.5001 1.412 1.412 1.421 1.402 1.459 261,083 1.4307 -0.67%
2001-10-17 0 1.490 1.490 1.520 1.460 1.530 812,000 1,209,320 1.4893 1.421 1.421 1.450 1.392 1.459 851,404 1.4204 0.68%
2001-10-16 0 1.480 1.460 1.500 1.470 1.530 593,000 884,710 1.4919 1.412 1.392 1.431 1.402 1.459 621,776 1.4229 0.00%
2001-10-15 0 1.480 1.490 1.500 1.470 1.530 173,000 257,710 1.4897 1.412 1.421 1.431 1.402 1.459 181,395 1.4207 0.00%
2001-10-12 0 1.480 1.480 1.490 1.470 1.510 226,843 337,745 1.4889 1.412 1.412 1.421 1.402 1.440 237,851 1.4200 -4.52%
2001-10-11 0 1.550 1.550 1.570 1.550 1.590 359,479 562,538 1.5649 1.478 1.478 1.497 1.478 1.516 376,923 1.4924 1.31%
2001-10-10 0 1.530 1.520 1.530 1.480 1.540 532,000 806,250 1.5155 1.459 1.450 1.459 1.412 1.469 557,816 1.4454 4.08%
2001-10-09 0 1.470 1.460 1.500 1.440 1.500 408,000 606,790 1.4872 1.402 1.392 1.431 1.373 1.431 427,799 1.4184 3.52%
2001-10-08 0 1.420 1.420 1.440 1.350 1.420 88,000 123,850 1.4074 1.354 1.354 1.373 1.288 1.354 92,270 1.3423 -1.39%
2001-10-05 0 1.440 1.430 1.450 1.400 1.440 68,000 96,500 1.4191 1.373 1.364 1.383 1.335 1.373 71,300 1.3534 1.41%
2001-10-04 0 1.420 1.420 1.460 1.370 1.430 346,244 480,832 1.3887 1.354 1.354 1.392 1.307 1.364 363,046 1.3244 4.41%
2001-10-03 0 1.360 1.360 1.370 1.360 1.410 422,733 578,654 1.3688 1.297 1.297 1.307 1.297 1.345 443,247 1.3055 -1.45%
2001-09-28 0 1.380 1.360 1.380 1.340 1.380 479,316 648,824 1.3536 1.316 1.297 1.316 1.278 1.316 502,576 1.2910 1.47%
2001-09-27 0 1.360 1.320 1.360 1.320 1.370 59,000 79,860 1.3536 1.297 1.259 1.297 1.259 1.307 61,863 1.2909 0.00%
2001-09-26 0 1.360 1.360 1.370 1.320 1.340 380,429 507,045 1.3328 1.297 1.297 1.307 1.259 1.278 398,890 1.2711 0.00%
2001-09-25 0 1.360 1.360 1.380 1.350 1.420 298,000 405,180 1.3597 1.297 1.297 1.316 1.288 1.354 312,461 1.2967 0.74%
2001-09-24 0 1.350 1.340 1.350 1.290 1.350 151,573 199,245 1.3145 1.288 1.278 1.288 1.230 1.288 158,928 1.2537 1.50%
2001-09-21 0 1.330 1.300 1.330 1.290 1.350 314,625 407,410 1.2949 1.268 1.240 1.268 1.230 1.288 329,893 1.2350 -0.75%
2001-09-20 0 1.340 1.310 1.340 1.290 1.350 113,000 149,710 1.3249 1.278 1.249 1.278 1.230 1.288 118,484 1.2636 0.75%
2001-09-19 0 1.330 1.330 1.340 1.290 1.340 292,487 382,858 1.3090 1.268 1.268 1.278 1.230 1.278 306,681 1.2484 3.91%
2001-09-18 0 1.280 1.250 1.280 1.260 1.300 746,000 955,600 1.2810 1.221 1.192 1.221 1.202 1.240 782,201 1.2217 -1.54%
2001-09-17 0 1.300 1.270 1.300 1.250 1.300 318,208 407,354 1.2802 1.240 1.211 1.240 1.192 1.240 333,650 1.2209 -4.41%
2001-09-14 0 1.360 1.350 1.360 1.310 1.400 759,000 1,033,380 1.3615 1.297 1.288 1.297 1.249 1.335 795,832 1.2985 -3.55%
2001-09-13 0 1.410 1.410 1.420 1.380 1.420 322,376 450,998 1.3990 1.345 1.345 1.354 1.316 1.354 338,020 1.3342 0.71%
2001-09-12 0 1.400 1.330 1.400 1.350 1.500 1,005,138 1,398,773 1.3916 1.335 1.268 1.335 1.288 1.431 1,053,914 1.3272 -9.09%
2001-09-11 0 1.540 1.530 1.540 1.520 1.550 213,000 325,720 1.5292 1.469 1.459 1.469 1.450 1.478 223,336 1.4584 -2.53%
2001-09-10 0 1.580 1.550 1.580 1.580 1.590 115,250 182,643 1.5848 1.507 1.478 1.507 1.507 1.516 120,843 1.5114 -1.25%
2001-09-07 0 1.600 1.590 1.610 1.590 1.600 284,312 454,224 1.5976 1.526 1.516 1.535 1.516 1.526 298,109 1.5237 -3.03%
2001-09-06 0 1.650 1.610 1.650 1.620 1.650 104,000 170,200 1.6365 1.574 1.535 1.574 1.545 1.574 109,047 1.5608 1.85%
2001-09-05 0 1.620 1.620 1.680 1.610 1.630 96,000 155,860 1.6235 1.545 1.545 1.602 1.535 1.555 100,659 1.5484 -0.61%
2001-09-04 0 1.630 1.630 1.700 1.630 1.670 102,208 169,927 1.6626 1.555 1.555 1.621 1.555 1.593 107,168 1.5856 0.62%
2001-09-03 0 1.620 1.610 1.700 1.610 1.650 214,499 349,633 1.6300 1.545 1.535 1.621 1.535 1.574 224,908 1.5546 0.62%
2001-08-31 0 1.610 1.610 1.680 1.610 1.680 397,000 659,290 1.6607 1.535 1.535 1.602 1.535 1.602 416,265 1.5838 -4.17%
2001-08-30 0 1.680 1.660 1.700 1.680 1.690 55,000 92,600 1.6836 1.602 1.583 1.621 1.602 1.612 57,669 1.6057 0.00%
2001-08-29 0 1.680 1.680 1.730 1.680 1.700 108,542 183,834 1.6937 1.602 1.602 1.650 1.602 1.621 113,809 1.6153 -0.59%
2001-08-28 0 1.690 1.690 1.700 1.680 1.710 451,666 768,572 1.7016 1.612 1.612 1.621 1.602 1.631 473,584 1.6229 -3.43%
2001-08-27 0 1.750 1.710 1.760 1.720 1.750 530,209 919,149 1.7336 1.669 1.631 1.679 1.640 1.669 555,938 1.6533 2.34%
2001-08-24 0 1.710 1.710 1.730 1.700 1.710 63,738 108,518 1.7026 1.631 1.631 1.650 1.621 1.631 66,831 1.6238 0.59%
2001-08-23 0 1.700 1.700 1.740 1.700 1.760 164,041 284,638 1.7352 1.621 1.621 1.659 1.621 1.679 172,001 1.6549 0.00%
2001-08-22 0 1.700 1.700 1.720 1.700 1.750 422,000 724,090 1.7159 1.621 1.621 1.640 1.621 1.669 442,478 1.6364 -1.73%
2001-08-21 0 1.730 1.710 1.750 1.710 1.730 177,366 305,185 1.7207 1.650 1.631 1.669 1.631 1.650 185,973 1.6410 1.76%
2001-08-20 0 1.700 1.680 1.700 1.670 1.700 326,000 547,670 1.6800 1.621 1.602 1.621 1.593 1.621 341,820 1.6022 0.00%
2001-08-17 0 1.700 1.700 1.730 1.700 1.720 168,000 287,000 1.7083 1.621 1.621 1.650 1.621 1.640 176,153 1.6293 -1.73%
2001-08-16 0 1.730 1.720 1.740 1.720 1.740 148,000 256,080 1.7303 1.650 1.640 1.659 1.640 1.659 155,182 1.6502 0.58%
2001-08-15 0 1.720 1.710 1.730 1.700 1.720 304,000 520,810 1.7132 1.640 1.631 1.650 1.621 1.640 318,752 1.6339 0.00%
2001-08-14 0 1.720 1.720 1.750 1.700 1.730 403,000 692,070 1.7173 1.640 1.640 1.669 1.621 1.650 422,556 1.6378 1.18%
2001-08-13 0 1.700 1.700 1.730 1.690 1.710 68,416 116,526 1.7032 1.621 1.621 1.650 1.612 1.631 71,736 1.6244 -2.86%
2001-08-10 0 1.750 1.710 1.770 1.750 1.770 175,000 306,650 1.7523 1.669 1.631 1.688 1.669 1.688 183,492 1.6712 0.00%
2001-08-09 0 1.750 1.740 1.750 1.680 1.750 607,581 1,042,063 1.7151 1.669 1.659 1.669 1.602 1.669 637,065 1.6357 0.57%
2001-08-08 0 1.740 1.720 1.740 1.700 1.770 238,000 411,010 1.7269 1.659 1.640 1.659 1.621 1.688 249,549 1.6470 0.58%
2001-08-07 0 1.730 1.730 1.740 1.690 1.740 415,000 713,380 1.7190 1.650 1.650 1.659 1.612 1.659 435,139 1.6394 -0.57%
2001-08-06 0 1.740 1.720 1.740 1.610 1.780 1,574,000 2,672,010 1.6976 1.659 1.640 1.659 1.535 1.698 1,650,381 1.6190 -1.14%
2001-08-03 0 1.760 1.710 1.770 1.710 1.810 651,753 1,149,143 1.7632 1.679 1.631 1.688 1.631 1.726 683,381 1.6816 -2.22%
2001-08-02 0 1.800 1.780 1.800 1.750 1.870 1,380,041 2,486,441 1.8017 1.717 1.698 1.717 1.669 1.783 1,447,010 1.7183 2.86%
2001-08-01 0 1.750 1.740 1.770 1.700 1.750 230,000 397,700 1.7291 1.669 1.659 1.688 1.621 1.669 241,161 1.6491 1.16%
2001-07-31 0 1.730 1.690 1.730 1.680 1.730 269,000 457,620 1.7012 1.650 1.612 1.650 1.602 1.650 282,054 1.6225 -0.57%
2001-07-30 0 1.740 1.700 1.740 1.700 1.750 196,000 338,080 1.7249 1.659 1.621 1.659 1.621 1.669 205,511 1.6451 -0.57%
2001-07-27 0 1.750 1.720 1.750 1.700 1.770 165,000 285,570 1.7307 1.669 1.640 1.669 1.621 1.688 173,007 1.6506 2.94%
2001-07-26 0 1.700 1.700 1.720 1.650 1.720 325,000 548,310 1.6871 1.621 1.621 1.640 1.574 1.640 340,771 1.6090 3.03%
2001-07-24 0 1.650 1.650 1.680 1.630 1.650 142,000 234,220 1.6494 1.574 1.574 1.602 1.555 1.574 148,891 1.5731 1.23%
2001-07-23 0 1.630 1.620 1.650 1.630 1.650 198,208 324,219 1.6358 1.555 1.545 1.574 1.555 1.574 207,826 1.5600 0.00%
2001-07-20 0 1.630 1.610 1.650 1.600 1.630 442,000 711,600 1.6100 1.555 1.535 1.574 1.526 1.555 463,449 1.5354 3.16%
2001-07-19 0 1.580 1.550 1.580 1.540 1.610 361,000 564,280 1.5631 1.507 1.478 1.507 1.469 1.535 378,518 1.4908 -1.86%
2001-07-18 0 1.610 1.570 1.640 1.550 1.650 723,000 1,139,050 1.5754 1.535 1.497 1.564 1.478 1.574 758,085 1.5025 0.62%
2001-07-17 0 1.600 1.600 1.610 1.600 1.770 1,362,000 2,232,590 1.6392 1.526 1.526 1.535 1.526 1.688 1,428,094 1.5633 -9.09%
2001-07-16 0 1.760 1.760 1.770 1.750 1.770 734,000 1,289,420 1.7567 1.679 1.679 1.688 1.669 1.688 769,619 1.6754 0.00%
2001-07-13 0 1.760 1.750 1.760 1.730 1.790 692,230 1,214,333 1.7542 1.679 1.669 1.679 1.650 1.707 725,822 1.6730 0.00%
2001-07-12 0 1.760 1.760 1.770 1.760 1.770 404,000 712,310 1.7631 1.679 1.679 1.688 1.679 1.688 423,605 1.6815 0.57%
2001-07-11 0 1.750 1.750 1.760 1.730 1.760 746,000 1,302,750 1.7463 1.669 1.669 1.679 1.650 1.679 782,201 1.6655 -1.69%
2001-07-10 0 1.780 1.760 1.780 1.730 1.810 1,028,000 1,814,520 1.7651 1.698 1.679 1.698 1.650 1.726 1,077,886 1.6834 -0.56%
2001-07-09 0 1.790 1.790 1.820 1.750 1.830 594,000 1,063,680 1.7907 1.707 1.707 1.736 1.669 1.745 622,825 1.7078 -3.24%
2001-07-05 0 1.850 1.830 1.850 1.850 1.950 426,000 797,800 1.8728 1.764 1.745 1.764 1.764 1.860 446,672 1.7861 -2.12%
2001-07-04 0 1.890 1.850 1.890 1.840 1.900 557,209 1,036,715 1.8605 1.803 1.764 1.803 1.755 1.812 584,249 1.7744 1.07%
2001-07-03 0 1.870 1.870 1.900 1.850 1.920 263,390 496,915 1.8866 1.783 1.783 1.812 1.764 1.831 276,172 1.7993 -2.60%
2001-06-29 0 1.920 1.920 1.930 1.900 2.025 1,008,250 1,958,068 1.9420 1.831 1.831 1.841 1.812 1.931 1,057,177 1.8522 -0.52%
2001-06-28 0 1.930 1.930 1.950 1.920 2.000 691,000 1,357,390 1.9644 1.841 1.841 1.860 1.831 1.907 724,532 1.8735 -2.53%
2001-06-27 0 1.980 1.980 1.990 1.950 2.000 246,000 488,380 1.9853 1.888 1.888 1.898 1.860 1.907 257,938 1.8934 -1.00%
2001-06-26 0 2.000 1.970 2.000 2.000 2.050 905,020 1,821,539 2.0127 1.907 1.879 1.907 1.907 1.955 948,938 1.9196 -1.23%
2001-06-22 0 2.025 2.000 2.025 2.000 2.125 1,982,145 4,078,286 2.0575 1.931 1.907 1.931 1.907 2.027 2,078,332 1.9623 -3.57%
2001-06-21 0 2.100 2.075 2.100 1.920 2.100 2,138,612 4,273,921 1.9985 2.003 1.979 2.003 1.831 2.003 2,242,392 1.9060 9.95%
2001-06-20 0 1.910 1.910 1.950 1.890 1.980 962,208 1,874,514 1.9481 1.822 1.822 1.860 1.803 1.888 1,008,901 1.8580 1.60%
2001-06-19 0 1.880 1.860 1.880 1.840 1.910 1,073,748 2,005,221 1.8675 1.793 1.774 1.793 1.755 1.822 1,125,854 1.7811 -1.57%
2001-06-18 0 1.910 1.910 1.920 1.900 2.000 845,208 1,619,364 1.9159 1.822 1.822 1.831 1.812 1.907 886,223 1.8273 -2.05%
2001-06-15 0 1.950 1.930 1.950 1.760 1.970 3,441,000 6,396,240 1.8588 1.860 1.841 1.860 1.679 1.879 3,607,981 1.7728 1.04%
2001-06-14 0 1.930 1.890 1.940 1.870 2.100 4,140,571 8,208,945 1.9826 1.841 1.803 1.850 1.783 2.003 4,341,500 1.8908 -8.10%
2001-06-13 0 2.100 2.100 2.125 2.000 2.225 3,172,534 6,635,186 2.0914 2.003 2.003 2.027 1.907 2.122 3,326,487 1.9947 -5.62%
2001-06-12 0 2.225 2.200 2.225 2.200 2.350 3,053,845 6,952,253 2.2766 2.122 2.098 2.122 2.098 2.241 3,202,039 2.1712 -4.30%
2001-06-11 0 2.325 2.300 2.325 2.275 2.425 5,417,153 12,738,513 2.3515 2.217 2.194 2.217 2.170 2.313 5,680,031 2.2427 2.20%
2001-06-08 0 2.275 2.275 2.300 2.250 2.375 5,586,384 12,898,369 2.3089 2.170 2.170 2.194 2.146 2.265 5,857,474 2.2020 1.11%
2001-06-07 0 2.250 2.200 2.250 2.200 2.300 4,089,331 9,189,356 2.2472 2.146 2.098 2.146 2.098 2.194 4,287,774 2.1432 1.12%
2001-06-06 0 2.225 2.200 2.225 2.150 2.375 5,920,131 13,282,900 2.2437 2.122 2.098 2.122 2.050 2.265 6,207,417 2.1398 -3.26%
2001-06-05 0 2.300 2.275 2.300 2.125 2.400 13,199,409 30,016,945 2.2741 2.194 2.170 2.194 2.027 2.289 13,839,936 2.1689 9.52%
2001-06-04 0 2.100 2.075 2.100 2.025 2.150 6,957,605 14,653,173 2.1061 2.003 1.979 2.003 1.931 2.050 7,295,236 2.0086 7.69%
2001-06-01 0 1.950 1.940 1.950 1.940 2.025 2,854,928 5,669,941 1.9860 1.860 1.850 1.860 1.850 1.931 2,993,469 1.8941 -1.52%
2001-05-31 0 1.980 1.970 2.000 1.980 2.075 4,282,484 8,767,404 2.0473 1.888 1.879 1.907 1.888 1.979 4,490,300 1.9525 -3.41%
2001-05-30 0 2.050 2.025 2.050 1.970 2.075 3,715,822 7,432,401 2.0002 1.955 1.931 1.955 1.879 1.979 3,896,139 1.9076 1.23%
2001-05-29 0 2.025 2.025 2.050 2.025 2.175 11,474,362 24,162,727 2.1058 1.931 1.931 1.955 1.931 2.074 12,031,178 2.0083 -1.22%
2001-05-28 0 2.050 2.025 2.050 2.000 2.150 9,488,603 19,794,437 2.0861 1.955 1.931 1.955 1.907 2.050 9,949,056 1.9896 2.50%
2001-05-25 0 2.000 2.000 2.025 1.950 2.050 9,086,561 18,223,763 2.0056 1.907 1.907 1.931 1.860 1.955 9,527,504 1.9128 3.09%
2001-05-24 0 1.940 1.940 1.950 1.900 2.000 7,427,388 14,526,729 1.9558 1.850 1.850 1.860 1.812 1.907 7,787,816 1.8653 1.57%
2001-05-23 0 1.910 1.900 1.910 1.890 1.960 5,354,073 10,354,471 1.9339 1.822 1.812 1.822 1.803 1.869 5,613,890 1.8444 0.53%
2001-05-22 0 1.900 1.900 1.920 1.820 1.930 10,342,518 19,602,467 1.8953 1.812 1.812 1.831 1.736 1.841 10,844,409 1.8076 5.56%
2001-05-21 0 1.800 1.790 1.800 1.780 1.810 1,793,146 3,218,661 1.7950 1.717 1.707 1.717 1.698 1.726 1,880,162 1.7119 0.00%
2001-05-18 0 1.800 1.800 1.810 1.760 1.820 3,935,087 7,089,839 1.8017 1.717 1.717 1.726 1.679 1.736 4,126,045 1.7183 0.56%
2001-05-17 0 1.790 1.780 1.790 1.770 1.800 1,261,360 2,249,219 1.7832 1.707 1.698 1.707 1.688 1.717 1,322,570 1.7006 1.70%
2001-05-16 0 1.760 1.770 1.780 1.760 1.800 1,676,999 2,983,258 1.7789 1.679 1.688 1.698 1.679 1.717 1,758,379 1.6966 -0.56%
2001-05-15 0 1.770 1.760 1.770 1.710 1.780 1,458,000 2,569,390 1.7623 1.688 1.679 1.688 1.631 1.698 1,528,752 1.6807 1.14%
2001-05-14 0 1.750 1.740 1.750 1.750 1.790 1,894,083 3,360,934 1.7744 1.669 1.659 1.669 1.669 1.707 1,985,997 1.6923 -0.57%
2001-05-11 0 1.760 1.750 1.760 1.700 1.770 1,139,208 1,967,076 1.7267 1.679 1.669 1.679 1.621 1.688 1,194,490 1.6468 1.15%
2001-05-10 0 1.740 1.740 1.760 1.730 1.820 1,901,157 3,377,209 1.7764 1.659 1.659 1.679 1.650 1.736 1,993,414 1.6942 -3.33%
2001-05-09 0 1.800 1.790 1.800 1.730 1.810 4,370,680 7,838,269 1.7934 1.717 1.707 1.717 1.650 1.726 4,582,776 1.7104 2.27%
2001-05-08 0 1.760 1.760 1.770 1.750 1.850 6,021,656 10,842,845 1.8006 1.679 1.679 1.688 1.669 1.764 6,313,869 1.7173 1.15%
2001-05-07 0 1.740 1.740 1.750 1.710 1.760 1,412,729 2,456,462 1.7388 1.659 1.659 1.669 1.631 1.679 1,481,284 1.6583 0.58%
2001-05-04 0 1.730 1.720 1.730 1.690 1.750 2,517,000 4,381,740 1.7409 1.650 1.640 1.650 1.612 1.669 2,639,142 1.6603 2.37%
2001-05-03 0 1.690 1.690 1.700 1.690 1.750 2,749,948 4,751,908 1.7280 1.612 1.612 1.621 1.612 1.669 2,883,395 1.6480 -1.74%
2001-05-02 0 1.720 1.720 1.740 1.670 1.770 3,388,897 5,863,857 1.7303 1.640 1.640 1.659 1.593 1.688 3,553,350 1.6502 5.52%
2001-04-27 0 1.630 1.620 1.630 1.620 1.640 486,975 791,581 1.6255 1.555 1.545 1.555 1.545 1.564 510,606 1.5503 1.87%
2001-04-26 0 1.600 1.600 1.610 1.550 1.630 884,281 1,425,725 1.6123 1.526 1.526 1.535 1.478 1.555 927,192 1.5377 0.00%
2001-04-25 0 1.600 1.590 1.600 1.540 1.610 745,208 1,187,752 1.5939 1.526 1.516 1.526 1.469 1.535 781,371 1.5201 3.90%
2001-04-24 0 1.540 1.540 1.550 1.520 1.570 1,059,354 1,649,274 1.5569 1.469 1.469 1.478 1.450 1.497 1,110,761 1.4848 -1.91%
2001-04-23 0 1.570 1.570 1.590 1.510 1.670 1,157,208 1,870,483 1.6164 1.497 1.497 1.516 1.440 1.593 1,213,364 1.5416 5.37%
2001-04-20 0 1.490 1.460 1.500 1.460 1.650 1,436,200 2,294,806 1.5978 1.421 1.392 1.431 1.392 1.574 1,505,894 1.5239 -5.10%
2001-04-19 0 1.600 1.570 1.600 1.600 1.790 3,710,411 6,237,812 1.6812 1.497 1.469 1.497 1.497 1.675 3,964,806 1.5733 -5.33%
2001-04-18 0 1.690 1.660 1.690 1.530 1.800 9,301,537 15,882,667 1.7075 1.582 1.553 1.582 1.432 1.685 9,939,274 1.5980 11.92%
2001-04-17 0 1.510 1.510 1.520 1.430 1.510 5,797,000 8,567,180 1.4779 1.413 1.413 1.422 1.338 1.413 6,194,457 1.3830 7.09%
2001-04-12 0 1.410 1.390 1.420 1.380 1.410 1,081,166 1,510,778 1.3974 1.320 1.301 1.329 1.291 1.320 1,155,293 1.3077 2.92%
2001-04-11 0 1.370 1.360 1.370 1.350 1.380 294,000 402,820 1.3701 1.282 1.273 1.282 1.263 1.291 314,157 1.2822 1.48%
2001-04-10 0 1.350 1.320 1.340 1.310 1.360 395,563 531,054 1.3425 1.263 1.235 1.254 1.226 1.273 422,684 1.2564 3.05%
2001-04-09 0 1.310 1.310 1.330 1.300 1.330 112,867 149,524 1.3248 1.226 1.226 1.245 1.217 1.245 120,605 1.2398 -1.50%
2001-04-06 0 1.330 1.320 1.330 1.320 1.370 413,208 557,250 1.3486 1.245 1.235 1.245 1.235 1.282 441,539 1.2621 0.00%
2001-04-04 0 1.330 1.330 1.340 1.330 1.370 353,452 475,158 1.3443 1.245 1.245 1.254 1.245 1.282 377,686 1.2581 -2.92%
2001-04-03 0 1.370 1.370 1.390 1.370 1.430 564,208 792,533 1.4047 1.282 1.282 1.301 1.282 1.338 602,892 1.3146 -3.52%
2001-04-02 0 1.420 1.420 1.430 1.400 1.440 608,596 865,285 1.4218 1.329 1.329 1.338 1.310 1.348 650,323 1.3305 2.90%
2001-03-30 0 1.380 1.380 1.390 1.370 1.410 941,000 1,304,700 1.3865 1.291 1.291 1.301 1.282 1.320 1,005,517 1.2975 0.73%
2001-03-29 0 1.370 1.360 1.370 1.370 1.400 707,000 977,410 1.3825 1.282 1.273 1.282 1.282 1.310 755,474 1.2938 -4.86%
2001-03-28 0 1.440 1.430 1.440 1.420 1.460 1,221,163 1,762,435 1.4432 1.348 1.338 1.348 1.329 1.366 1,304,889 1.3506 1.41%
2001-03-27 0 1.420 1.400 1.420 1.380 1.420 1,654,130 2,328,029 1.4074 1.329 1.310 1.329 1.291 1.329 1,767,541 1.3171 2.16%
2001-03-26 0 1.390 1.370 1.400 1.350 1.390 710,000 972,730 1.3700 1.301 1.282 1.310 1.263 1.301 758,679 1.2821 5.30%
2001-03-23 0 1.320 1.310 1.320 1.310 1.330 191,687 253,669 1.3234 1.235 1.226 1.235 1.226 1.245 204,830 1.2384 0.00%
2001-03-22 0 1.320 1.250 1.320 1.250 1.340 514,257 674,929 1.3124 1.235 1.170 1.235 1.170 1.254 549,516 1.2282 -0.75%
2001-03-21 0 1.330 1.330 1.340 1.330 1.350 100,000 133,900 1.3390 1.245 1.245 1.254 1.245 1.263 106,856 1.2531 -2.21%
2001-03-20 0 1.360 1.360 1.370 1.360 1.390 3,694,708 5,030,455 1.3615 1.273 1.273 1.282 1.273 1.301 3,948,026 1.2742 0.00%
2001-03-19 0 1.360 1.330 1.360 1.300 1.360 3,286,666 4,287,963 1.3047 1.273 1.245 1.273 1.217 1.273 3,512,008 1.2209 3.03%
2001-03-16 0 1.320 1.320 1.340 1.280 1.340 199,084 259,657 1.3043 1.235 1.235 1.254 1.198 1.254 212,734 1.2206 1.54%
2001-03-15 0 1.300 1.280 1.300 1.280 1.300 87,000 112,980 1.2986 1.217 1.198 1.217 1.198 1.217 92,965 1.2153 0.00%
2001-03-14 0 1.300 1.300 1.340 1.290 1.300 39,384 51,076 1.2969 1.217 1.217 1.254 1.207 1.217 42,084 1.2137 3.17%
2001-03-13 0 1.260 1.260 1.300 1.260 1.300 119,650 153,870 1.2860 1.179 1.179 1.217 1.179 1.217 127,854 1.2035 -5.26%
2001-03-12 0 1.330 1.300 1.330 1.300 1.340 130,000 173,080 1.3314 1.245 1.217 1.245 1.217 1.254 138,913 1.2460 -0.75%
2001-03-09 0 1.340 1.310 1.340 1.340 1.370 167,000 225,780 1.3520 1.254 1.226 1.254 1.254 1.282 178,450 1.2652 -2.19%
2001-03-08 0 1.370 1.360 1.370 1.360 1.390 370,417 507,500 1.3701 1.282 1.273 1.282 1.273 1.301 395,814 1.2822 -1.44%
2001-03-07 0 1.390 1.360 1.390 1.400 1.400 13,000 18,200 1.4000 1.301 1.273 1.301 1.310 1.310 13,891 1.3102 0.00%
2001-03-06 0 1.390 1.390 1.400 1.350 1.390 185,000 255,750 1.3824 1.301 1.301 1.310 1.263 1.301 197,684 1.2937 4.51%
2001-03-05 0 1.330 1.330 1.350 1.330 1.370 174,000 234,220 1.3461 1.245 1.245 1.263 1.245 1.282 185,930 1.2597 -2.92%
2001-03-02 0 1.370 1.370 1.390 1.370 1.400 238,353 329,522 1.3825 1.282 1.282 1.301 1.282 1.310 254,695 1.2938 -2.14%
2001-03-01 0 1.400 1.400 1.410 1.390 1.420 611,543 861,854 1.4093 1.310 1.310 1.320 1.301 1.329 653,472 1.3189 -1.41%
2001-02-28 0 1.420 1.420 1.430 1.390 1.430 1,062,000 1,496,370 1.4090 1.329 1.329 1.338 1.301 1.338 1,134,813 1.3186 0.71%
2001-02-27 0 1.410 1.410 1.430 1.380 1.430 1,109,062 1,574,331 1.4195 1.320 1.320 1.338 1.291 1.338 1,185,102 1.3284 -2.08%
2001-02-26 0 1.440 1.430 1.450 1.440 1.480 1,974,000 2,872,290 1.4551 1.348 1.338 1.357 1.348 1.385 2,109,342 1.3617 0.00%
2001-02-23 0 1.440 1.440 1.450 1.440 1.590 2,045,000 3,043,600 1.4883 1.348 1.348 1.357 1.348 1.488 2,185,210 1.3928 3.60%
2001-02-22 0 1.390 1.390 1.400 1.350 1.430 632,270 885,666 1.4008 1.301 1.301 1.310 1.263 1.338 675,620 1.3109 -2.80%
2001-02-21 0 1.430 1.420 1.430 1.410 1.450 1,969,000 2,806,460 1.4253 1.338 1.329 1.338 1.320 1.357 2,104,000 1.3339 2.14%
2001-02-20 0 1.400 1.390 1.400 1.380 1.420 2,021,104 2,824,600 1.3976 1.310 1.301 1.310 1.291 1.329 2,159,676 1.3079 3.70%
2001-02-19 0 1.350 1.340 1.350 1.340 1.370 837,790 1,132,036 1.3512 1.263 1.254 1.263 1.254 1.282 895,231 1.2645 3.05%
2001-02-16 0 1.310 1.310 1.350 1.310 1.380 727,229 978,898 1.3461 1.226 1.226 1.263 1.226 1.291 777,090 1.2597 0.77%
2001-02-15 0 1.300 1.260 1.300 1.300 1.300 100,000 130,000 1.3000 1.217 1.179 1.217 1.217 1.217 106,856 1.2166 0.00%
2001-02-14 0 1.300 1.260 1.300 1.290 1.300 14,155 18,200 1.2858 1.217 1.179 1.217 1.207 1.217 15,126 1.2033 0.00%
2001-02-13 0 1.300 1.280 1.300 1.280 1.300 61,016 78,370 1.2844 1.217 1.198 1.217 1.198 1.217 65,199 1.2020 3.17%
2001-02-12 0 1.260 1.260 1.270 1.250 1.260 41,019 51,550 1.2567 1.179 1.179 1.189 1.170 1.179 43,831 1.1761 1.61%
2001-02-09 0 1.240 1.240 1.260 1.230 1.260 37,172 45,985 1.2371 1.160 1.160 1.179 1.151 1.179 39,721 1.1577 -0.80%
2001-02-08 0 1.250 1.240 1.290 1.250 1.250 20,000 25,000 1.2500 1.170 1.160 1.207 1.170 1.170 21,371 1.1698 0.00%
2001-02-07 0 1.250 1.250 1.280 1.240 1.250 159,000 197,510 1.2422 1.170 1.170 1.198 1.160 1.170 169,901 1.1625 0.81%
2001-02-06 0 1.240 1.230 1.240 1.230 1.270 375,000 467,810 1.2475 1.160 1.151 1.160 1.151 1.189 400,711 1.1675 -0.80%
2001-02-05 0 1.250 1.250 1.280 1.230 1.300 102,208 127,625 1.2487 1.170 1.170 1.198 1.151 1.217 109,216 1.1686 -0.79%
2001-02-02 0 1.260 1.240 1.260 1.250 1.300 79,000 99,280 1.2567 1.179 1.160 1.179 1.170 1.217 84,416 1.1761 0.00%
2001-02-01 0 1.260 1.260 1.280 1.250 1.300 56,000 70,610 1.2609 1.179 1.179 1.198 1.170 1.217 59,839 1.1800 -3.08%
2001-01-31 0 1.300 1.270 1.300 1.300 1.310 3,000 3,920 1.3067 1.217 1.189 1.217 1.217 1.226 3,206 1.2228 0.00%
2001-01-30 0 1.300 1.300 1.320 1.260 1.300 97,916 124,289 1.2693 1.217 1.217 1.235 1.179 1.217 104,629 1.1879 0.00%
2001-01-29 0 1.300 1.300 1.310 1.290 1.310 130,000 168,650 1.2973 1.217 1.217 1.226 1.207 1.226 138,913 1.2141 1.56%
2001-01-23 0 1.280 1.280 1.300 1.260 1.300 76,000 98,720 1.2989 1.198 1.198 1.217 1.179 1.217 81,211 1.2156 -1.54%
2001-01-22 0 1.300 1.280 1.310 1.260 1.310 130,000 168,380 1.2952 1.217 1.198 1.226 1.179 1.226 138,913 1.2121 3.17%
2001-01-19 0 1.260 1.260 1.290 1.260 1.300 182,000 234,670 1.2894 1.179 1.179 1.207 1.179 1.217 194,478 1.2067 -1.56%
2001-01-18 0 1.280 1.280 1.290 1.240 1.300 120,000 155,000 1.2917 1.198 1.198 1.207 1.160 1.217 128,227 1.2088 3.23%
2001-01-17 0 1.240 1.240 1.250 1.240 1.240 79,000 97,960 1.2400 1.160 1.160 1.170 1.160 1.160 84,416 1.1604 -1.59%
2001-01-16 0 1.260 1.260 1.270 1.260 1.280 17,000 21,440 1.2612 1.179 1.179 1.189 1.179 1.198 18,166 1.1803 0.00%
2001-01-15 0 1.260 1.250 1.260 1.220 1.280 26,588 33,216 1.2493 1.179 1.170 1.179 1.142 1.198 28,411 1.1691 1.61%
2001-01-12 0 1.240 1.220 1.280 1.240 1.280 95,712 120,707 1.2611 1.160 1.142 1.198 1.160 1.198 102,274 1.1802 -1.59%
2001-01-11 0 1.260 1.230 1.260 1.260 1.280 441,126 561,085 1.2719 1.179 1.151 1.179 1.179 1.198 471,371 1.1903 0.80%
2001-01-10 0 1.250 1.230 1.280 1.180 1.250 141,500 175,360 1.2393 1.170 1.151 1.198 1.104 1.170 151,202 1.1598 2.46%
2001-01-09 0 1.220 1.220 1.230 1.200 1.250 60,000 73,260 1.2210 1.142 1.142 1.151 1.123 1.170 64,114 1.1427 0.00%
2001-01-08 0 1.220 1.220 1.250 1.200 1.210 39,000 47,180 1.2097 1.142 1.142 1.170 1.123 1.132 41,674 1.1321 0.83%
2001-01-05 0 1.210 1.200 1.260 1.200 1.240 224,000 273,780 1.2222 1.132 1.123 1.179 1.123 1.160 239,358 1.1438 -2.42%
2001-01-04 0 1.240 1.200 1.240 1.200 1.280 311,000 385,090 1.2382 1.160 1.123 1.160 1.123 1.198 332,323 1.1588 0.00%
2001-01-03 0 1.240 1.260 1.280 1.230 1.240 41,000 50,830 1.2398 1.160 1.179 1.198 1.151 1.160 43,811 1.1602 0.00%
2001-01-02 0 1.240 1.230 1.270 1.230 1.290 28,000 34,710 1.2396 1.160 1.151 1.189 1.151 1.207 29,920 1.1601 -4.62%
2000-12-29 0 1.300 1.290 1.300 1.210 1.300 148,000 183,110 1.2372 1.217 1.207 1.217 1.132 1.217 158,147 1.1578 2.36%
2000-12-28 0 1.270 - 1.280 1.230 1.300 31,000 39,180 1.2639 1.189 - 1.198 1.151 1.217 33,125 1.1828 0.00%
2000-12-27 0 1.270 1.270 1.280 1.220 1.250 115,000 141,530 1.2307 1.189 1.189 1.198 1.142 1.170 122,885 1.1517 -1.55%
2000-12-22 0 1.290 1.280 1.290 1.250 1.290 11,000 13,790 1.2536 1.207 1.198 1.207 1.170 1.207 11,754 1.1732 3.20%
2000-12-21 0 1.250 1.240 1.270 1.220 1.270 127,000 158,990 1.2519 1.170 1.160 1.189 1.142 1.189 135,707 1.1716 -1.57%
2000-12-20 0 1.270 1.270 1.330 - - 63 72 1.1429 1.189 1.189 1.245 - - 67 1.0695 1.60%
2000-12-19 0 1.250 1.250 1.320 1.250 1.250 64,669 80,969 1.2521 1.170 1.170 1.235 1.170 1.170 69,103 1.1717 0.00%
2000-12-18 0 1.250 1.250 1.270 1.220 1.270 69,000 86,190 1.2491 1.170 1.170 1.189 1.142 1.189 73,731 1.1690 2.46%
2000-12-15 0 1.220 - 1.220 1.220 1.340 182,000 227,790 1.2516 1.142 - 1.142 1.142 1.254 194,478 1.1713 -8.96%
2000-12-14 0 1.340 1.340 1.370 1.320 1.380 1,421,000 1,941,380 1.3662 1.254 1.254 1.282 1.235 1.291 1,518,427 1.2785 -1.47%
2000-12-13 0 1.360 1.350 1.360 1.350 1.390 1,392,046 1,913,970 1.3749 1.273 1.263 1.273 1.263 1.301 1,487,488 1.2867 0.00%
2000-12-12 0 1.360 1.340 1.370 1.250 1.360 1,692,208 2,237,580 1.3223 1.273 1.254 1.282 1.170 1.273 1,808,230 1.2374 8.80%
2000-12-11 0 1.250 1.240 1.260 1.250 1.370 423,000 556,390 1.3153 1.170 1.160 1.179 1.170 1.282 452,002 1.2309 3.31%
2000-12-08 0 1.210 1.210 1.280 1.210 1.280 81,041 98,198 1.2117 1.132 1.132 1.198 1.132 1.198 86,597 1.1340 -2.42%
2000-12-07 0 1.240 1.230 1.240 1.230 1.240 50,416 62,317 1.2361 1.160 1.151 1.160 1.151 1.160 53,873 1.1567 0.81%
2000-12-06 0 1.230 1.230 - 1.230 1.290 76,000 94,240 1.2400 1.151 1.151 - 1.151 1.207 81,211 1.1604 0.82%
2000-12-05 0 1.220 1.220 1.240 1.220 1.250 29,458 36,190 1.2285 1.142 1.142 1.160 1.142 1.170 31,478 1.1497 -1.61%
2000-12-04 0 1.240 1.210 1.250 1.240 1.250 23,000 28,610 1.2439 1.160 1.132 1.170 1.160 1.170 24,577 1.1641 0.00%
2000-12-01 0 1.240 1.240 - 1.210 1.240 75,000 92,400 1.2320 1.160 1.160 - 1.132 1.160 80,142 1.1530 2.48%
2000-11-30 0 1.210 1.210 1.220 1.200 1.240 203,624 249,016 1.2229 1.132 1.132 1.142 1.123 1.160 217,585 1.1445 -0.82%
2000-11-29 0 1.220 1.220 1.240 1.200 1.220 180,208 218,339 1.2116 1.142 1.142 1.160 1.123 1.142 192,564 1.1339 -2.40%
2000-11-28 0 1.250 1.230 1.300 1.200 1.310 273,225 341,120 1.2485 1.170 1.151 1.217 1.123 1.226 291,958 1.1684 -4.58%
2000-11-27 0 1.310 1.280 1.320 1.280 1.330 92,000 120,100 1.3054 1.226 1.198 1.235 1.198 1.245 98,308 1.2217 0.77%
2000-11-24 0 1.300 1.280 1.300 1.300 1.390 157,000 204,590 1.3031 1.217 1.198 1.217 1.217 1.301 167,764 1.2195 -4.41%
2000-11-23 0 1.360 1.290 1.360 1.370 1.390 23,170 31,988 1.3806 1.273 1.207 1.273 1.282 1.301 24,759 1.2920 0.74%
2000-11-22 0 1.350 1.300 1.350 1.300 1.370 183,000 239,320 1.3078 1.263 1.217 1.263 1.217 1.282 195,547 1.2238 -1.46%
2000-11-21 0 1.370 1.310 1.370 1.300 1.390 21,083 28,561 1.3547 1.282 1.226 1.282 1.217 1.301 22,529 1.2678 0.74%
2000-11-20 0 1.360 1.330 1.360 - - 0 0 - 1.273 1.245 1.273 - - 0 - -0.73%
2000-11-17 0 1.370 1.370 1.400 1.370 1.370 131,145 179,661 1.3699 1.282 1.282 1.310 1.282 1.282 140,137 1.2820 -2.14%
2000-11-16 0 1.400 1.360 1.400 1.400 1.400 40,833 57,118 1.3988 1.310 1.273 1.310 1.310 1.310 43,633 1.3091 -1.41%
2000-11-15 0 1.420 1.400 1.430 1.400 1.420 19,000 26,800 1.4105 1.329 1.310 1.338 1.310 1.329 20,303 1.3200 1.43%
2000-11-14 0 1.400 1.400 1.420 1.380 1.420 252,000 352,200 1.3976 1.310 1.310 1.329 1.291 1.329 269,278 1.3079 -1.41%
2000-11-13 0 1.420 1.360 1.420 1.400 1.440 215,000 306,250 1.4244 1.329 1.273 1.329 1.310 1.348 229,741 1.3330 -0.70%
2000-11-10 0 1.430 1.430 1.450 1.430 1.460 149,130 214,671 1.4395 1.338 1.338 1.357 1.338 1.366 159,355 1.3471 0.00%
2000-11-09 0 1.430 1.430 1.450 1.400 1.440 372,000 527,700 1.4185 1.338 1.338 1.357 1.310 1.348 397,505 1.3275 0.00%
2000-11-08 0 1.430 1.430 1.450 1.400 1.470 323,000 463,870 1.4361 1.338 1.338 1.357 1.310 1.376 345,146 1.3440 -2.05%
2000-11-07 0 1.460 1.430 1.460 1.430 1.520 604,000 883,090 1.4621 1.366 1.338 1.366 1.338 1.422 645,412 1.3683 4.29%
2000-11-06 0 1.400 1.380 1.410 1.360 1.440 311,875 435,218 1.3955 1.310 1.291 1.320 1.273 1.348 333,258 1.3059 3.70%
2000-11-03 0 1.350 1.350 1.380 1.350 1.360 212,625 287,113 1.3503 1.263 1.263 1.291 1.263 1.273 227,203 1.2637 0.00%
2000-11-02 0 1.350 1.330 1.350 1.350 1.420 276,000 379,470 1.3749 1.263 1.245 1.263 1.263 1.329 294,923 1.2867 -2.17%
2000-11-01 0 1.380 1.380 1.400 1.350 1.390 320,000 439,460 1.3733 1.291 1.291 1.310 1.263 1.301 341,940 1.2852 2.22%
2000-10-31 0 1.350 1.350 1.380 1.350 1.350 213,000 288,030 1.3523 1.263 1.263 1.291 1.263 1.263 227,604 1.2655 2.27%
2000-10-30 0 1.320 1.320 1.340 1.320 1.350 114,104 153,621 1.3463 1.235 1.235 1.254 1.235 1.263 121,927 1.2599 0.76%
2000-10-27 0 1.310 1.290 1.310 1.300 1.310 92,000 120,120 1.3057 1.226 1.207 1.226 1.217 1.226 98,308 1.2219 2.34%
2000-10-26 0 1.280 1.260 1.300 1.230 1.300 331,041 419,188 1.2663 1.198 1.179 1.217 1.151 1.217 353,738 1.1850 2.40%
2000-10-25 0 1.250 1.250 1.270 1.250 1.290 159,000 201,230 1.2656 1.170 1.170 1.189 1.170 1.207 169,901 1.1844 -3.10%
2000-10-24 0 1.290 1.280 1.300 1.290 1.330 75,000 96,950 1.2927 1.207 1.198 1.217 1.207 1.245 80,142 1.2097 -1.53%
2000-10-23 0 1.310 1.310 1.330 1.300 1.360 263,182 345,981 1.3146 1.226 1.226 1.245 1.217 1.273 281,226 1.2303 -2.24%
2000-10-20 0 1.340 1.250 1.340 1.240 1.340 432,000 539,620 1.2491 1.254 1.170 1.254 1.160 1.254 461,619 1.1690 8.06%
2000-10-19 0 1.240 1.210 1.260 1.230 1.300 818,000 1,034,220 1.2643 1.160 1.132 1.179 1.151 1.217 874,084 1.1832 -8.82%
2000-10-18 0 1.360 1.350 1.380 1.350 1.400 1,511,000 2,067,830 1.3685 1.273 1.263 1.291 1.263 1.310 1,614,598 1.2807 -4.23%
2000-10-17 0 1.420 1.410 1.420 1.400 1.430 465,334 655,118 1.4078 1.329 1.320 1.329 1.310 1.338 497,238 1.3175 -1.39%
2000-10-16 0 1.440 1.440 1.450 1.420 1.450 218,125 313,445 1.4370 1.348 1.348 1.357 1.329 1.357 233,080 1.3448 0.70%
2000-10-13 0 1.430 1.420 1.430 1.380 1.430 1,073,041 1,504,065 1.4017 1.338 1.329 1.338 1.291 1.338 1,146,611 1.3117 -0.69%
2000-10-12 0 1.440 1.400 1.440 1.400 1.450 836,032 1,179,824 1.4112 1.348 1.310 1.348 1.310 1.357 893,352 1.3207 2.13%
2000-10-11 0 1.410 1.410 1.430 1.410 1.470 489,000 700,390 1.4323 1.320 1.320 1.338 1.320 1.376 522,527 1.3404 -4.73%
2000-10-10 0 1.480 1.470 1.480 1.400 1.490 229,000 333,140 1.4548 1.385 1.376 1.385 1.310 1.394 244,701 1.3614 -1.33%
2000-10-09 0 1.500 1.480 1.500 1.480 1.500 8,000 11,940 1.4925 1.404 1.385 1.404 1.385 1.404 8,548 1.3967 0.00%
2000-10-05 0 1.500 1.490 1.500 1.480 1.500 26,000 38,500 1.4808 1.404 1.394 1.404 1.385 1.404 27,783 1.3858 0.67%
2000-10-04 0 1.490 1.490 1.510 1.490 1.510 98,250 147,638 1.5027 1.394 1.394 1.413 1.394 1.413 104,986 1.4063 -1.32%
2000-10-03 0 1.510 - 1.510 1.510 1.510 1,819 2,681 1.4739 1.413 - 1.413 1.413 1.413 1,944 1.3793 0.00%
2000-09-29 0 1.510 1.500 1.530 1.500 1.580 350,417 533,224 1.5217 1.413 1.404 1.432 1.404 1.479 374,442 1.4240 0.67%
2000-09-28 0 1.500 1.440 1.500 1.450 1.500 578,250 861,748 1.4903 1.404 1.348 1.404 1.357 1.404 617,896 1.3946 0.00%
2000-09-27 0 1.500 1.490 1.500 1.490 1.500 164,771 246,670 1.4970 1.404 1.394 1.404 1.394 1.404 176,068 1.4010 -0.66%
2000-09-26 0 1.510 1.500 1.510 1.490 1.520 181,416 271,059 1.4941 1.413 1.404 1.413 1.394 1.422 193,854 1.3983 0.67%
2000-09-25 0 1.500 1.500 1.520 1.500 1.540 391,000 592,800 1.5161 1.404 1.404 1.422 1.404 1.441 417,808 1.4188 0.00%
2000-09-22 0 1.500 - 1.510 1.500 1.540 1,883,194 2,845,327 1.5109 1.404 - 1.413 1.404 1.441 2,012,310 1.4140 -1.32%
2000-09-21 0 1.520 1.520 1.530 1.520 1.550 562,000 855,100 1.5215 1.422 1.422 1.432 1.422 1.451 600,532 1.4239 -1.94%
2000-09-20 0 1.550 1.520 1.550 1.550 1.570 45,000 70,350 1.5633 1.451 1.422 1.451 1.451 1.469 48,085 1.4630 0.00%
2000-09-19 0 1.550 1.520 1.550 1.500 1.550 588,000 884,900 1.5049 1.451 1.422 1.451 1.404 1.451 628,315 1.4084 2.65%
2000-09-18 0 1.510 1.490 1.520 1.490 1.530 1,316,000 1,984,950 1.5083 1.413 1.394 1.422 1.394 1.432 1,406,228 1.4115 -2.58%
2000-09-15 0 1.550 1.550 1.570 1.530 1.590 816,000 1,262,870 1.5476 1.451 1.451 1.469 1.432 1.488 871,947 1.4483 0.00%
2000-09-14 0 1.550 1.540 1.550 1.520 1.590 507,000 785,170 1.5487 1.451 1.441 1.451 1.422 1.488 541,761 1.4493 -2.52%
2000-09-12 0 1.590 1.580 1.590 1.550 1.610 304,000 474,850 1.5620 1.488 1.479 1.488 1.451 1.507 324,843 1.4618 -0.62%
2000-09-11 0 1.600 1.600 1.610 1.580 1.610 754,748 1,205,339 1.5970 1.497 1.497 1.507 1.479 1.507 806,495 1.4945 -1.84%
2000-09-08 0 1.630 1.620 1.640 1.620 1.640 721,000 1,177,680 1.6334 1.525 1.516 1.535 1.516 1.535 770,434 1.5286 -0.61%
2000-09-07 0 1.640 1.640 1.650 1.610 1.660 559,000 920,640 1.6469 1.535 1.535 1.544 1.507 1.553 597,326 1.5413 -0.61%
2000-09-06 0 1.650 1.650 1.670 1.640 1.660 154,708 255,027 1.6484 1.544 1.544 1.563 1.535 1.553 165,315 1.5427 -1.20%
2000-09-05 0 1.670 1.660 1.670 1.640 1.670 1,031,041 1,708,416 1.6570 1.563 1.553 1.563 1.535 1.563 1,101,732 1.5507 1.21%
2000-09-04 0 1.650 1.650 1.670 1.640 1.670 388,000 645,220 1.6629 1.544 1.544 1.563 1.535 1.563 414,602 1.5562 -1.79%
2000-09-01 0 1.680 1.670 1.700 1.670 1.700 108,834 182,074 1.6730 1.572 1.563 1.591 1.563 1.591 116,296 1.5656 0.00%
2000-08-31 0 1.680 1.680 1.700 1.670 1.700 592,238 997,920 1.6850 1.572 1.572 1.591 1.563 1.591 632,843 1.5769 0.60%
2000-08-30 0 1.670 1.670 1.690 1.660 1.710 150,000 251,080 1.6739 1.563 1.563 1.582 1.553 1.600 160,284 1.5665 0.00%
2000-08-29 0 1.670 1.650 1.670 1.650 1.680 237,000 392,850 1.6576 1.563 1.544 1.563 1.544 1.572 253,249 1.5512 1.83%
2000-08-28 0 1.640 1.640 1.670 1.640 1.650 64,000 105,010 1.6408 1.535 1.535 1.563 1.535 1.544 68,388 1.5355 -0.61%
2000-08-25 0 1.650 1.640 1.650 1.630 1.700 823,583 1,358,433 1.6494 1.544 1.535 1.544 1.525 1.591 880,050 1.5436 -1.79%
2000-08-24 0 1.680 1.630 1.680 1.630 1.680 838,360 1,394,993 1.6640 1.572 1.525 1.572 1.525 1.572 895,840 1.5572 0.60%
2000-08-23 0 1.670 1.660 1.670 1.670 1.790 1,739,209 2,993,275 1.7211 1.563 1.553 1.563 1.563 1.675 1,858,454 1.6106 -5.65%
2000-08-22 0 1.770 1.750 1.770 1.750 1.800 3,697,000 6,559,020 1.7741 1.656 1.638 1.656 1.638 1.685 3,950,476 1.6603 0.00%
2000-08-21 0 1.770 1.750 1.770 1.750 1.800 786,612 1,395,553 1.7741 1.656 1.638 1.656 1.638 1.685 840,544 1.6603 -1.67%
2000-08-18 0 1.800 1.770 1.800 1.730 1.830 3,258,791 5,856,591 1.7972 1.685 1.656 1.685 1.619 1.713 3,482,222 1.6819 3.45%
2000-08-17 0 1.740 1.730 1.760 1.740 1.820 1,074,970 1,893,869 1.7618 1.628 1.619 1.647 1.628 1.703 1,148,673 1.6487 -1.69%
2000-08-16 0 1.770 1.760 1.770 1.720 1.810 1,708,359 3,033,414 1.7756 1.656 1.647 1.656 1.610 1.694 1,825,488 1.6617 2.31%
2000-08-15 0 1.730 1.730 1.750 1.690 1.750 1,084,463 1,868,548 1.7230 1.619 1.619 1.638 1.582 1.638 1,158,816 1.6125 0.58%
2000-08-14 0 1.720 1.720 1.730 1.700 1.840 1,698,183 3,001,670 1.7676 1.610 1.610 1.619 1.591 1.722 1,814,615 1.6542 -2.82%
2000-08-11 0 1.770 1.750 1.770 1.770 1.890 4,033,066 7,319,773 1.8149 1.656 1.638 1.656 1.656 1.769 4,309,583 1.6985 -2.21%
2000-08-10 0 1.810 1.780 1.810 1.660 1.810 3,256,353 5,724,022 1.7578 1.694 1.666 1.694 1.553 1.694 3,479,617 1.6450 8.38%
2000-08-09 0 1.670 1.650 1.670 1.630 1.680 565,000 940,530 1.6647 1.563 1.544 1.563 1.525 1.572 603,738 1.5578 2.45%
2000-08-08 0 1.630 1.620 1.630 1.620 1.650 801,520 1,304,264 1.6272 1.525 1.516 1.525 1.516 1.544 856,474 1.5228 0.62%
2000-08-07 0 1.620 1.610 1.630 1.600 1.650 442,460 720,653 1.6287 1.516 1.507 1.525 1.497 1.544 472,796 1.5242 1.25%
2000-08-04 0 1.600 1.600 1.620 1.600 1.690 454,104 741,466 1.6328 1.497 1.497 1.516 1.497 1.582 485,239 1.5280 -4.19%
2000-08-03 0 1.670 1.660 1.670 1.640 1.700 685,917 1,143,697 1.6674 1.563 1.553 1.563 1.535 1.591 732,945 1.5604 1.21%
2000-08-02 0 1.650 1.640 1.650 1.590 1.670 873,442 1,413,510 1.6183 1.544 1.535 1.544 1.488 1.563 933,327 1.5145 3.12%
2000-08-01 0 1.600 1.580 1.600 1.540 1.600 591,488 935,006 1.5808 1.497 1.479 1.497 1.441 1.497 632,042 1.4793 1.27%
2000-07-31 0 1.580 1.570 1.590 1.550 1.580 220,000 343,760 1.5625 1.479 1.469 1.488 1.451 1.479 235,084 1.4623 -0.63%
2000-07-28 0 1.590 1.590 1.600 1.580 1.610 463,208 737,266 1.5917 1.488 1.488 1.497 1.479 1.507 494,967 1.4895 -3.05%
2000-07-27 0 1.640 1.600 1.650 1.600 1.650 661,216 1,064,385 1.6097 1.535 1.497 1.544 1.497 1.544 706,551 1.5065 -0.61%
2000-07-26 0 1.650 1.640 1.650 1.610 1.660 534,000 868,650 1.6267 1.544 1.535 1.544 1.507 1.553 570,612 1.5223 1.23%
2000-07-25 0 1.630 1.630 1.640 1.620 1.710 951,750 1,584,950 1.6653 1.525 1.525 1.535 1.516 1.600 1,017,004 1.5584 -1.21%
2000-07-24 0 1.650 1.640 1.670 1.600 1.690 750,145 1,233,669 1.6446 1.544 1.535 1.563 1.497 1.582 801,577 1.5391 2.48%
2000-07-21 0 1.610 1.590 - 1.530 1.610 667,436 1,033,842 1.5490 1.507 1.488 - 1.432 1.507 713,197 1.4496 3.87%
2000-07-20 0 1.550 1.550 1.570 1.530 1.570 329,458 509,667 1.5470 1.451 1.451 1.469 1.432 1.469 352,046 1.4477 1.31%
2000-07-19 0 1.530 1.520 1.530 1.520 1.550 195,000 298,700 1.5318 1.432 1.422 1.432 1.422 1.451 208,370 1.4335 -1.29%
2000-07-18 0 1.550 1.550 1.560 1.530 1.580 154,666 240,896 1.5575 1.451 1.451 1.460 1.432 1.479 165,270 1.4576 -1.27%
2000-07-17 0 1.570 1.570 1.580 1.540 1.580 648,290 1,012,265 1.5614 1.469 1.469 1.479 1.441 1.479 692,738 1.4613 0.00%
2000-07-14 0 1.570 1.560 1.570 1.520 1.590 1,398,208 2,161,082 1.5456 1.469 1.460 1.469 1.422 1.488 1,494,073 1.4464 -1.26%
2000-07-13 0 1.590 1.560 1.590 1.560 1.600 582,874 920,831 1.5798 1.488 1.460 1.488 1.460 1.497 622,837 1.4784 0.00%
2000-07-12 0 1.590 1.580 1.590 1.550 1.600 406,833 640,383 1.5741 1.488 1.479 1.488 1.451 1.497 434,726 1.4731 0.00%
2000-07-11 0 1.590 1.580 1.590 1.550 1.590 122,250 193,315 1.5813 1.488 1.479 1.488 1.451 1.488 130,632 1.4798 -0.62%
2000-07-10 0 1.600 1.560 1.580 1.570 1.600 237,000 376,550 1.5888 1.497 1.460 1.479 1.469 1.497 253,249 1.4869 -0.62%
2000-07-07 0 1.610 1.600 1.610 1.580 1.610 930,458 1,487,780 1.5990 1.507 1.497 1.507 1.479 1.507 994,253 1.4964 0.62%
2000-07-06 0 1.600 1.600 1.620 1.580 1.640 118,000 190,600 1.6153 1.497 1.497 1.516 1.479 1.535 126,090 1.5116 -1.23%
2000-07-05 0 1.620 1.620 1.640 1.620 1.680 105,686 173,452 1.6412 1.516 1.516 1.535 1.516 1.572 112,932 1.5359 -1.82%
2000-07-04 0 1.650 1.650 - 1.580 1.630 254,324 404,085 1.5889 1.544 1.544 - 1.479 1.525 271,761 1.4869 3.77%
2000-07-03 0 1.590 1.580 1.590 1.560 1.600 735,499 1,165,148 1.5842 1.488 1.479 1.488 1.460 1.497 785,927 1.4825 -0.62%
2000-06-30 0 1.600 1.600 1.610 1.600 1.610 126,686 202,893 1.6015 1.497 1.497 1.507 1.497 1.507 135,372 1.4988 0.00%
2000-06-29 0 1.600 1.590 1.610 1.590 1.650 689,000 1,111,880 1.6138 1.497 1.488 1.507 1.488 1.544 736,240 1.5102 -3.61%
2000-06-28 0 1.660 1.640 1.670 1.630 1.660 185,000 302,510 1.6352 1.553 1.535 1.563 1.525 1.553 197,684 1.5303 0.00%
2000-06-27 0 1.660 1.620 1.660 1.620 1.670 323,312 530,313 1.6403 1.553 1.516 1.553 1.516 1.563 345,479 1.5350 0.61%
2000-06-26 0 1.650 1.650 1.670 1.630 1.680 253,053 414,594 1.6384 1.544 1.544 1.563 1.525 1.572 270,403 1.5332 0.00%
2000-06-23 0 1.650 1.640 1.650 1.620 1.660 314,000 514,120 1.6373 1.544 1.535 1.544 1.516 1.553 335,529 1.5323 0.61%
2000-06-22 0 1.640 1.630 1.640 1.620 1.660 666,083 1,090,141 1.6366 1.535 1.525 1.535 1.516 1.553 711,751 1.5316 -0.61%
2000-06-21 0 1.650 1.640 1.650 1.630 1.650 281,000 461,290 1.6416 1.544 1.535 1.544 1.525 1.544 300,266 1.5363 0.00%
2000-06-20 0 1.650 1.640 1.650 1.630 1.660 546,312 897,743 1.6433 1.544 1.535 1.544 1.525 1.553 583,769 1.5378 -0.60%
2000-06-19 0 1.660 1.640 1.660 1.640 1.680 292,000 482,870 1.6537 1.553 1.535 1.553 1.535 1.572 312,020 1.5476 -1.19%
2000-06-16 0 1.680 1.670 1.680 1.660 1.690 328,000 550,340 1.6779 1.572 1.563 1.572 1.553 1.582 350,488 1.5702 0.60%
2000-06-15 0 1.670 1.670 1.680 1.650 1.690 408,708 681,787 1.6682 1.563 1.563 1.572 1.544 1.582 436,730 1.5611 0.00%
2000-06-14 0 1.670 1.660 1.670 1.620 1.670 305,249 501,026 1.6414 1.563 1.553 1.563 1.516 1.563 326,178 1.5361 1.21%
2000-06-13 0 1.650 1.650 1.670 1.640 1.680 140,083 232,003 1.6562 1.544 1.544 1.563 1.535 1.572 149,687 1.5499 -1.20%
2000-06-12 0 1.670 1.660 1.670 1.640 1.700 148,000 247,060 1.6693 1.563 1.553 1.563 1.535 1.591 158,147 1.5622 -0.60%
2000-06-09 0 1.680 1.680 1.700 1.650 1.680 181,432 301,563 1.6621 1.572 1.572 1.591 1.544 1.572 193,871 1.5555 1.20%
2000-06-08 0 1.660 1.650 1.660 1.650 1.670 289,125 479,830 1.6596 1.553 1.544 1.553 1.544 1.563 308,948 1.5531 -1.78%
2000-06-07 0 1.690 1.660 1.680 1.660 1.710 503,903 848,353 1.6836 1.582 1.553 1.572 1.553 1.600 538,452 1.5755 -1.17%
2000-06-05 0 1.710 1.690 1.710 1.690 1.730 713,500 1,216,095 1.7044 1.600 1.582 1.600 1.582 1.619 762,419 1.5950 0.59%
2000-06-02 0 1.700 1.680 1.700 1.630 1.700 4,873,416 8,176,896 1.6779 1.591 1.572 1.591 1.525 1.591 5,207,550 1.5702 1.80%
2000-06-01 0 1.670 1.650 1.670 1.630 1.670 384,754 632,619 1.6442 1.563 1.544 1.563 1.525 1.563 411,134 1.5387 1.21%
2000-05-31 0 1.650 1.640 1.650 1.620 1.670 1,162,395 1,907,130 1.6407 1.544 1.535 1.544 1.516 1.563 1,242,092 1.5354 2.48%
2000-05-30 0 1.610 1.590 1.600 1.600 1.620 1,260,000 2,027,400 1.6090 1.507 1.488 1.497 1.497 1.516 1,346,389 1.5058 -0.62%
2000-05-29 0 1.620 1.620 1.630 1.610 1.640 1,485,000 2,404,530 1.6192 1.516 1.516 1.525 1.507 1.535 1,586,815 1.5153 -1.22%
2000-05-26 0 1.640 1.630 1.640 1.620 1.680 1,509,000 2,464,100 1.6329 1.535 1.525 1.535 1.516 1.572 1,612,461 1.5282 0.00%
2000-05-25 0 1.640 1.640 1.650 1.630 1.650 1,868,734 3,075,940 1.6460 1.535 1.535 1.544 1.525 1.544 1,996,859 1.5404 5.13%
2000-05-24 0 1.560 1.650 1.660 1.560 1.660 1,475,000 2,407,180 1.6320 1.460 1.544 1.553 1.460 1.553 1,576,130 1.5273 -5.45%
2000-05-23 0 1.650 1.650 1.670 1.640 1.660 801,125 1,320,919 1.6488 1.544 1.544 1.563 1.535 1.553 856,052 1.5430 0.00%
2000-05-22 0 1.650 1.650 1.660 1.640 1.670 934,000 1,543,180 1.6522 1.544 1.544 1.553 1.535 1.563 998,037 1.5462 -0.60%
2000-05-19 0 1.660 1.660 1.670 1.660 1.680 1,106,000 1,839,980 1.6636 1.553 1.553 1.563 1.553 1.572 1,181,830 1.5569 -1.19%
2000-05-18 0 1.680 1.670 1.680 1.670 1.700 652,000 1,095,760 1.6806 1.572 1.563 1.572 1.563 1.591 696,703 1.5728 -0.59%
2000-05-17 0 1.690 1.690 1.720 1.680 1.760 1,599,164 2,743,362 1.7155 1.582 1.582 1.610 1.572 1.647 1,708,807 1.6054 -1.74%
2000-05-16 0 1.720 1.710 1.720 1.720 1.740 274,208 472,921 1.7247 1.610 1.600 1.610 1.610 1.628 293,008 1.6140 -0.58%
2000-05-15 0 1.730 1.720 1.730 1.690 1.750 161,000 278,050 1.7270 1.619 1.610 1.619 1.582 1.638 172,039 1.6162 -1.14%
2000-05-12 0 1.750 1.720 1.750 1.690 1.750 688,457 1,174,935 1.7066 1.638 1.610 1.638 1.582 1.638 735,659 1.5971 2.94%
2000-05-10 0 1.700 1.690 1.700 1.650 1.700 636,000 1,063,320 1.6719 1.591 1.582 1.591 1.544 1.591 679,606 1.5646 0.00%
2000-05-09 0 1.700 1.610 1.720 1.610 1.760 980,417 1,653,308 1.6863 1.591 1.507 1.610 1.507 1.647 1,047,637 1.5781 -2.30%
2000-05-08 0 1.740 1.670 1.760 1.670 1.740 1,189,625 2,010,305 1.6899 1.628 1.563 1.647 1.563 1.628 1,271,189 1.5814 2.96%
2000-05-05 0 1.690 1.670 1.690 1.680 1.700 707,291 1,194,304 1.6886 1.582 1.563 1.582 1.572 1.591 755,785 1.5802 0.60%
2000-05-04 0 1.680 1.680 1.720 1.680 1.720 380,000 643,500 1.6934 1.572 1.572 1.610 1.572 1.610 406,054 1.5848 -3.45%
2000-05-03 0 1.740 1.720 1.760 1.700 1.800 522,546 904,487 1.7309 1.628 1.610 1.647 1.591 1.685 558,373 1.6199 -4.40%
2000-05-02 0 1.820 1.810 1.840 1.760 1.830 2,006,977 3,600,491 1.7940 1.703 1.694 1.722 1.647 1.713 2,144,580 1.6789 3.41%
2000-04-28 0 1.760 1.730 1.760 1.670 1.760 715,000 1,238,160 1.7317 1.647 1.619 1.647 1.563 1.647 764,022 1.6206 2.33%
2000-04-27 0 1.720 1.680 - 1.650 1.720 413,229 694,856 1.6815 1.610 1.572 - 1.544 1.610 441,561 1.5736 4.88%
2000-04-26 0 1.640 1.640 1.650 1.640 1.700 699,916 1,161,526 1.6595 1.535 1.535 1.544 1.535 1.591 747,904 1.5530 0.00%
2000-04-25 0 1.640 1.630 1.650 1.630 1.730 2,034,303 3,364,503 1.6539 1.535 1.525 1.544 1.525 1.619 2,173,780 1.5478 -4.09%
2000-04-20 0 1.710 1.700 1.710 1.670 1.710 594,145 1,001,382 1.6854 1.600 1.591 1.600 1.563 1.600 634,881 1.5773 2.40%
2000-04-19 0 1.670 1.670 1.700 1.660 1.800 965,993 1,680,038 1.7392 1.563 1.563 1.591 1.553 1.685 1,032,224 1.6276 -3.47%
2000-04-18 0 1.730 1.730 1.750 1.700 1.820 1,083,832 1,889,526 1.7434 1.619 1.619 1.638 1.591 1.703 1,158,142 1.6315 3.59%
2000-04-17 0 1.670 1.660 1.700 1.640 1.730 2,826,333 4,777,649 1.6904 1.563 1.553 1.591 1.535 1.619 3,020,113 1.5819 -8.74%
2000-04-14 0 1.830 1.820 1.840 1.810 1.850 614,000 1,122,440 1.8281 1.713 1.703 1.722 1.694 1.731 656,097 1.7108 -0.54%
2000-04-13 0 1.840 1.840 1.850 1.830 1.860 820,541 1,511,901 1.8426 1.722 1.722 1.731 1.713 1.741 876,799 1.7243 -3.16%
2000-04-12 0 1.900 1.880 1.900 1.880 1.910 480,500 909,510 1.8928 1.778 1.759 1.778 1.759 1.787 513,444 1.7714 1.06%
2000-04-11 0 1.880 1.860 1.880 1.850 1.900 389,125 727,006 1.8683 1.759 1.741 1.759 1.731 1.778 415,804 1.7484 -2.08%
2000-04-10 0 1.920 1.900 1.920 1.900 1.960 1,911,000 3,657,210 1.9138 1.797 1.778 1.797 1.778 1.834 2,042,023 1.7910 1.05%
2000-04-07 0 1.900 1.880 1.900 1.880 1.930 2,226,000 4,226,600 1.8987 1.778 1.759 1.778 1.759 1.806 2,378,620 1.7769 3.26%
2000-04-06 0 1.840 1.830 1.860 1.820 1.860 2,610,000 4,793,690 1.8367 1.722 1.713 1.741 1.703 1.741 2,788,948 1.7188 1.66%
2000-04-05 0 1.810 1.810 1.860 1.790 1.880 3,881,352 7,065,667 1.8204 1.694 1.694 1.741 1.675 1.759 4,147,467 1.7036 -2.16%
2000-04-03 0 1.850 1.850 1.860 1.830 2.025 1,407,000 2,708,800 1.9252 1.731 1.731 1.741 1.713 1.895 1,503,467 1.8017 -7.04%
2000-03-31 0 1.990 1.980 2.000 1.960 2.025 1,958,521 3,899,655 1.9911 1.862 1.853 1.872 1.834 1.895 2,092,802 1.8634 -0.50%
2000-03-30 0 2.000 2.000 2.025 1.960 2.075 4,260,207 8,561,229 2.0096 1.872 1.872 1.895 1.834 1.942 4,552,297 1.8806 -2.44%
2000-03-29 0 2.050 2.075 2.100 2.050 2.200 2,855,594 5,905,609 2.0681 1.918 1.942 1.965 1.918 2.059 3,051,381 1.9354 -3.53%
2000-03-28 0 2.125 2.075 2.125 2.050 2.150 1,430,583 2,994,519 2.0932 1.989 1.942 1.989 1.918 2.012 1,528,667 1.9589 0.00%
2000-03-27 0 2.125 2.100 2.150 2.100 2.200 2,521,757 5,374,527 2.1313 1.989 1.965 2.012 1.965 2.059 2,694,655 1.9945 -2.30%
2000-03-24 0 2.175 2.175 2.200 2.175 2.275 3,447,904 7,611,251 2.2075 2.035 2.035 2.059 2.035 2.129 3,684,301 2.0659 -3.33%
2000-03-23 0 2.250 2.225 2.250 2.225 2.375 13,905,632 31,736,421 2.2823 2.106 2.082 2.106 2.082 2.223 14,859,037 2.1358 -1.10%
2000-03-22 0 2.275 2.225 2.275 2.175 2.475 22,754,281 52,261,628 2.2968 2.129 2.082 2.129 2.035 2.316 24,314,371 2.1494 2.25%
2000-03-21 0 2.225 2.200 2.225 2.025 2.225 6,113,627 13,166,468 2.1536 2.082 2.059 2.082 1.895 2.082 6,532,793 2.0154 5.95%
2000-03-20 0 2.100 2.025 2.100 1.980 2.150 2,382,559 4,859,477 2.0396 1.965 1.895 1.965 1.853 2.012 2,545,913 1.9087 -1.18%
2000-03-17 0 2.125 2.125 2.150 2.000 2.175 6,232,536 13,182,852 2.1152 1.989 1.989 2.012 1.872 2.035 6,659,854 1.9795 6.25%
2000-03-16 0 2.000 1.950 2.000 1.950 2.075 4,707,625 9,472,042 2.0121 1.872 1.825 1.872 1.825 1.942 5,030,392 1.8830 -2.44%
2000-03-15 0 2.050 2.050 2.075 2.000 2.100 4,043,666 8,263,524 2.0436 1.918 1.918 1.942 1.872 1.965 4,320,910 1.9125 -2.38%
2000-03-14 0 2.100 2.075 2.100 2.050 2.175 4,617,876 9,781,552 2.1182 1.965 1.942 1.965 1.918 2.035 4,934,489 1.9823 0.00%
2000-03-13 0 2.100 2.075 2.100 2.000 2.225 11,498,251 24,445,013 2.1260 1.965 1.942 1.965 1.872 2.082 12,286,600 1.9896 5.00%
2000-03-10 0 2.000 1.990 2.000 1.910 2.200 4,885,311 9,968,128 2.0404 1.872 1.862 1.872 1.787 2.059 5,220,260 1.9095 -4.76%
2000-03-09 0 2.100 2.050 2.100 2.050 2.300 4,461,489 9,587,831 2.1490 1.965 1.918 1.965 1.918 2.152 4,767,380 2.0111 -4.55%
2000-03-08 0 2.200 2.150 2.200 2.000 2.300 11,922,393 26,087,464 2.1881 2.059 2.012 2.059 1.872 2.152 12,739,822 2.0477 2.33%
2000-03-07 0 2.150 2.125 2.150 1.800 2.175 8,577,554 17,629,869 2.0553 2.012 1.989 2.012 1.685 2.035 9,165,652 1.9235 18.78%
2000-03-06 0 1.810 1.810 1.820 1.780 1.840 2,798,496 5,067,673 1.8109 1.694 1.694 1.703 1.666 1.722 2,990,368 1.6947 0.56%
2000-03-03 0 1.800 1.790 1.800 1.760 1.830 945,471 1,703,906 1.8022 1.685 1.675 1.685 1.647 1.713 1,010,295 1.6865 0.56%
2000-03-02 0 1.790 1.790 1.800 1.750 1.830 3,137,426 5,628,273 1.7939 1.675 1.675 1.685 1.638 1.713 3,352,536 1.6788 2.29%
2000-03-01 0 1.750 1.740 1.750 1.730 1.870 2,681,782 4,761,305 1.7754 1.638 1.628 1.638 1.619 1.750 2,865,652 1.6615 -4.89%
2000-02-29 0 1.840 1.840 1.860 1.800 1.870 1,947,000 3,568,220 1.8327 1.722 1.722 1.741 1.685 1.750 2,080,491 1.7151 0.55%
2000-02-28 0 1.830 1.810 1.830 1.750 1.900 3,725,208 6,729,634 1.8065 1.713 1.694 1.713 1.638 1.778 3,980,618 1.6906 -5.18%
2000-02-25 0 1.930 1.930 1.960 1.930 2.075 1,777,333 3,489,315 1.9632 1.806 1.806 1.834 1.806 1.942 1,899,191 1.8373 -3.50%
2000-02-24 0 2.000 1.990 2.025 1.980 2.100 4,509,560 9,245,192 2.0501 1.872 1.862 1.895 1.853 1.965 4,818,747 1.9186 0.00%
2000-02-23 0 2.000 1.990 2.000 1.970 2.100 2,863,997 5,757,725 2.0104 1.872 1.862 1.872 1.844 1.965 3,060,360 1.8814 1.52%
2000-02-22 0 1.970 1.960 1.970 1.870 2.100 4,550,334 8,911,103 1.9583 1.844 1.834 1.844 1.750 1.965 4,862,316 1.8327 -5.06%
2000-02-21 0 2.075 2.050 2.075 1.970 2.150 3,743,000 7,614,245 2.0343 1.942 1.918 1.942 1.844 2.012 3,999,629 1.9037 3.75%
2000-02-18 0 2.000 1.980 2.000 1.980 2.200 4,770,000 9,816,805 2.0580 1.872 1.853 1.872 1.853 2.059 5,097,043 1.9260 -4.76%
2000-02-17 0 2.100 2.100 2.125 2.025 2.150 5,015,864 10,427,376 2.0789 1.965 1.965 1.989 1.895 2.012 5,359,764 1.9455 0.00%
2000-02-16 0 2.100 2.050 2.100 2.025 2.225 5,040,620 10,649,083 2.1127 1.965 1.918 1.965 1.895 2.082 5,386,217 1.9771 5.00%
2000-02-15 0 2.000 1.980 2.000 1.970 2.100 3,060,567 6,152,738 2.0103 1.872 1.853 1.872 1.844 1.965 3,270,407 1.8813 -1.23%
2000-02-14 0 2.025 2.000 2.025 1.950 2.200 3,510,211 7,090,935 2.0201 1.895 1.872 1.895 1.825 2.059 3,750,880 1.8905 -5.81%
2000-02-11 0 2.150 2.050 2.150 2.025 2.200 4,464,491 9,457,176 2.1183 2.012 1.918 2.012 1.895 2.059 4,770,588 1.9824 0.00%
2000-02-10 0 2.150 2.125 2.150 2.075 2.200 3,231,999 6,913,423 2.1391 2.012 1.989 2.012 1.942 2.059 3,453,593 2.0018 -1.15%
2000-02-09 0 2.175 2.175 2.200 2.100 2.250 6,374,520 13,732,765 2.1543 2.035 2.035 2.059 1.965 2.106 6,811,573 2.0161 3.57%
2000-02-08 0 2.100 2.100 2.125 2.025 2.250 3,801,985 8,090,700 2.1280 1.965 1.965 1.989 1.895 2.106 4,062,659 1.9915 -3.45%
2000-02-03 0 2.175 2.175 2.200 2.125 2.400 13,576,759 30,488,360 2.2456 2.035 2.035 2.059 1.989 2.246 14,507,615 2.1015 6.10%
2000-02-02 0 2.050 2.025 2.050 1.910 2.150 7,382,658 15,045,957 2.0380 1.918 1.895 1.918 1.787 2.012 7,888,831 1.9072 7.33%
2000-02-01 0 1.910 1.910 1.930 1.910 2.025 1,585,802 3,124,982 1.9706 1.787 1.787 1.806 1.787 1.895 1,694,529 1.8442 -3.05%
2000-01-31 0 1.970 1.960 1.980 1.860 2.050 3,879,499 7,703,495 1.9857 1.844 1.834 1.853 1.741 1.918 4,145,487 1.8583 0.51%
2000-01-28 0 1.960 1.960 1.970 1.940 2.125 4,937,598 9,829,630 1.9908 1.834 1.834 1.844 1.816 1.989 5,276,132 1.8630 -7.76%
2000-01-27 0 2.125 2.150 2.175 2.100 2.250 10,657,412 23,233,233 2.1800 1.989 2.012 2.035 1.965 2.106 11,388,111 2.0401 1.19%
2000-01-26 0 2.100 2.075 2.100 1.950 2.125 11,249,222 23,363,614 2.0769 1.965 1.942 1.965 1.825 1.989 12,020,497 1.9436 5.53%
2000-01-25 0 1.990 1.990 2.000 1.830 2.025 12,312,721 24,284,397 1.9723 1.862 1.862 1.872 1.713 1.895 13,156,912 1.8458 7.57%
2000-01-24 0 1.850 1.860 1.870 1.680 1.870 6,321,777 11,383,399 1.8007 1.731 1.741 1.750 1.572 1.750 6,755,214 1.6851 10.12%
2000-01-21 0 1.680 1.680 1.690 1.680 1.710 1,556,000 2,633,190 1.6923 1.572 1.572 1.582 1.572 1.600 1,662,683 1.5837 -0.59%
2000-01-20 0 1.690 1.670 1.690 1.670 1.710 1,521,353 2,560,921 1.6833 1.582 1.563 1.582 1.563 1.600 1,625,661 1.5753 0.60%
2000-01-19 0 1.680 1.680 1.700 1.670 1.720 2,626,000 4,462,440 1.6993 1.572 1.572 1.591 1.563 1.610 2,806,045 1.5903 -1.18%
2000-01-18 0 1.700 1.700 1.710 1.690 1.730 2,246,874 3,841,206 1.7096 1.591 1.591 1.600 1.582 1.619 2,400,925 1.5999 0.00%
2000-01-17 0 1.700 1.700 1.720 1.660 1.750 2,125,747 3,621,760 1.7038 1.591 1.591 1.610 1.553 1.638 2,271,494 1.5944 0.59%
2000-01-14 0 1.690 1.690 1.700 1.680 1.740 2,866,116 4,877,075 1.7016 1.582 1.582 1.591 1.572 1.628 3,062,624 1.5924 1.81%
2000-01-13 0 1.660 1.660 1.680 1.660 1.720 4,927,146 8,324,831 1.6896 1.553 1.553 1.572 1.553 1.610 5,264,963 1.5812 -3.49%
2000-01-12 0 1.720 1.710 1.750 1.710 1.850 4,201,756 7,347,017 1.7486 1.610 1.600 1.638 1.600 1.731 4,489,839 1.6364 -1.15%
2000-01-11 0 1.740 1.740 1.770 1.740 1.850 2,016,513 3,596,722 1.7836 1.628 1.628 1.656 1.628 1.731 2,154,770 1.6692 -1.69%
2000-01-10 0 1.770 1.770 1.820 1.770 1.890 2,985,773 5,527,766 1.8514 1.656 1.656 1.703 1.656 1.769 3,190,485 1.7326 0.57%
2000-01-07 0 1.760 1.750 1.780 1.710 1.780 2,105,860 3,683,345 1.7491 1.647 1.638 1.666 1.600 1.666 2,250,243 1.6369 3.53%
2000-01-06 0 1.700 1.680 1.720 1.640 1.800 4,251,941 7,229,266 1.7002 1.591 1.572 1.610 1.535 1.685 4,543,465 1.5911 -5.03%
2000-01-05 0 1.790 1.780 1.800 1.720 1.850 3,064,981 5,488,090 1.7906 1.675 1.666 1.685 1.610 1.731 3,275,124 1.6757 -7.73%
2000-01-04 0 1.940 1.910 1.940 1.870 2.050 4,971,665 9,815,950 1.9744 1.816 1.787 1.816 1.750 1.918 5,312,535 1.8477 -4.20%
2000-01-03 0 2.025 2.025 2.050 1.970 2.175 12,243,298 24,962,654 2.0389 1.895 1.895 1.918 1.844 2.035 13,082,729 1.9081 0.00%
1999-12-30 0 2.025 2.000 2.025 1.790 2.050 5,168,475 9,965,824 1.9282 1.895 1.872 1.895 1.675 1.918 5,522,839 1.8045 13.13%
1999-12-29 0 1.790 1.790 1.810 1.790 1.910 4,768,812 8,841,671 1.8541 1.675 1.675 1.694 1.675 1.787 5,095,774 1.7351 -2.72%
1999-12-28 0 1.840 1.820 1.860 1.800 1.910 2,914,976 5,441,093 1.8666 1.722 1.703 1.741 1.685 1.787 3,114,834 1.7468 2.22%
1999-12-24 0 1.800 1.790 1.800 1.780 1.870 2,254,041 4,099,204 1.8186 1.685 1.675 1.685 1.666 1.750 2,408,584 1.7019 1.12%
1999-12-23 0 1.780 1.760 1.810 1.690 1.820 5,436,471 9,654,431 1.7759 1.666 1.647 1.694 1.582 1.703 5,809,209 1.6619 5.95%
1999-12-22 0 1.680 1.690 1.700 1.650 1.740 3,274,487 5,572,237 1.7017 1.572 1.582 1.591 1.544 1.628 3,498,994 1.5925 -1.18%
1999-12-21 0 1.700 1.690 1.740 1.690 1.790 3,808,373 6,617,407 1.7376 1.591 1.582 1.628 1.582 1.675 4,069,485 1.6261 -5.56%
1999-12-20 0 1.800 1.800 1.810 1.790 1.870 2,438,328 4,449,808 1.8249 1.685 1.685 1.694 1.675 1.750 2,605,506 1.7078 -2.17%
1999-12-17 0 1.840 1.840 1.850 1.760 1.920 2,747,453 4,962,157 1.8061 1.722 1.722 1.731 1.647 1.797 2,935,825 1.6902 2.79%
1999-12-16 0 1.790 1.780 1.790 1.770 1.910 4,843,373 8,949,176 1.8477 1.675 1.666 1.675 1.656 1.787 5,175,447 1.7292 -4.79%
1999-12-15 0 1.880 1.860 1.870 1.850 2.075 20,143,364 39,433,518 1.9576 1.759 1.741 1.750 1.731 1.942 21,524,443 1.8320 -1.05%
1999-12-14 0 1.900 1.910 1.930 1.790 1.940 8,476,205 15,925,479 1.8788 1.778 1.787 1.806 1.675 1.816 9,057,355 1.7583 3.26%
1999-12-13 0 1.840 1.830 1.840 1.770 2.000 5,241,779 9,763,606 1.8627 1.722 1.713 1.722 1.656 1.872 5,601,168 1.7431 -5.15%
1999-12-10 0 1.940 1.940 1.950 1.900 2.075 7,980,202 15,657,686 1.9621 1.816 1.816 1.825 1.778 1.942 8,527,345 1.8362 -4.20%
1999-12-09 0 2.025 2.025 2.050 2.000 2.200 8,241,149 17,185,342 2.0853 1.895 1.895 1.918 1.872 2.059 8,806,183 1.9515 1.25%
1999-12-08 0 2.000 2.000 2.075 1.960 2.175 15,610,710 32,112,952 2.0571 1.872 1.872 1.942 1.834 2.035 16,681,019 1.9251 -8.05%
1999-12-07 0 2.175 2.125 2.200 2.125 2.525 14,490,903 33,937,707 2.3420 2.035 1.989 2.059 1.989 2.363 15,484,435 2.1917 -11.22%
1999-12-06 0 2.450 2.400 2.450 2.425 2.600 16,587,204 41,638,410 2.5103 2.293 2.246 2.293 2.269 2.433 17,724,464 2.3492 -2.00%
1999-12-03 0 2.500 2.475 2.500 2.450 2.725 43,249,171 112,636,796 2.6044 2.340 2.316 2.340 2.293 2.550 46,214,442 2.4373 -2.91%
1999-12-02 0 2.575 2.550 2.575 2.300 2.750 103,646,630 265,359,200 2.5602 2.410 2.386 2.410 2.152 2.574 110,752,901 2.3960

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top