WING ON INTERNATIONAL HOLDINGS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00290    2000-03-27  2000-03-31
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
2000-03-30 1 16.10 - - - - 0 0 - 16.10 - - - - 0 - 0.00%
2000-03-29 1 16.10 - - - - 0 0 - 16.10 - - - - 0 - 0.00%
2000-03-28 1 16.10 - - - - 0 0 - 16.10 - - - - 0 - 0.00%
2000-03-27 0 16.10 - 16.10 - - 0 0 - 16.10 - 16.10 - - 0 - 0.00%
2000-03-24 0 16.10 - - - - 0 0 - 16.10 - - - - 0 - 0.00%
2000-03-23 0 16.10 - 16.10 16.10 16.10 2,000 32,200 16.100 16.10 - 16.10 16.10 16.10 2,000 16.100 1.26%
2000-03-22 0 15.90 - 16.05 - - 0 0 - 15.90 - 16.05 - - 0 - 0.00%
2000-03-21 0 15.90 15.90 16.00 15.90 15.90 14,000 222,600 15.900 15.90 15.90 16.00 15.90 15.90 14,000 15.900 0.00%
2000-03-20 0 15.90 15.90 16.05 15.90 16.10 84,000 1,351,600 16.090 15.90 15.90 16.05 15.90 16.10 84,000 16.090 -0.93%
2000-03-17 0 16.05 15.90 16.05 15.90 16.10 60,000 964,000 16.067 16.05 15.90 16.05 15.90 16.10 60,000 16.067 0.00%
2000-03-16 0 16.05 15.90 16.05 16.00 16.40 530,000 8,545,150 16.123 16.05 15.90 16.05 16.00 16.40 530,000 16.123 0.94%
2000-03-15 0 15.90 15.90 16.15 15.85 15.90 121,000 1,922,350 15.887 15.90 15.90 16.15 15.85 15.90 121,000 15.887 0.32%
2000-03-14 0 15.85 15.85 15.90 15.85 15.85 91,000 1,442,350 15.850 15.85 15.85 15.90 15.85 15.85 91,000 15.850 0.32%
2000-03-13 0 15.80 15.80 15.90 15.80 15.85 712,000 11,259,350 15.814 15.80 15.80 15.90 15.80 15.85 712,000 15.814 1.61%
2000-03-10 1 15.55 - - - - 0 0 - 15.55 - - - - 0 - 0.00%
2000-03-09 0 15.55 15.55 - - - 0 0 - 15.55 15.55 - - - 0 - 0.00%
2000-03-08 0 15.55 15.55 15.75 15.55 15.55 4,372 67,892 15.529 15.55 15.55 15.75 15.55 15.55 4,372 15.529 0.00%
2000-03-07 0 15.55 15.55 15.70 15.55 15.55 3,000 46,650 15.550 15.55 15.55 15.70 15.55 15.55 3,000 15.550 0.32%
2000-03-06 0 15.50 15.45 15.70 - - 0 0 - 15.50 15.45 15.70 - - 0 - 0.00%
2000-03-03 0 15.50 15.50 15.60 15.50 15.60 30,000 465,200 15.507 15.50 15.50 15.60 15.50 15.60 30,000 15.507 0.00%
2000-03-02 0 15.50 15.50 15.60 15.50 15.50 25,000 387,500 15.500 15.50 15.50 15.60 15.50 15.50 25,000 15.500 0.00%
2000-03-01 0 15.50 15.45 15.60 15.50 15.60 10,000 155,300 15.530 15.50 15.45 15.60 15.50 15.60 10,000 15.530 0.00%
2000-02-29 0 15.50 15.40 15.60 15.30 15.50 138,000 2,122,000 15.377 15.50 15.40 15.60 15.30 15.50 138,000 15.377 1.31%
2000-02-28 0 15.30 15.30 15.35 15.15 15.40 108,538 1,665,443 15.344 15.30 15.30 15.35 15.15 15.40 108,538 15.344 -0.65%
2000-02-25 0 15.40 15.40 15.50 15.40 15.45 18,000 277,950 15.442 15.40 15.40 15.50 15.40 15.45 18,000 15.442 0.33%
2000-02-24 0 15.35 15.35 15.40 15.35 15.40 8,000 123,050 15.381 15.35 15.35 15.40 15.35 15.40 8,000 15.381 -0.32%
2000-02-23 0 15.40 15.35 15.40 15.40 15.40 44,000 677,600 15.400 15.40 15.35 15.40 15.40 15.40 44,000 15.400 0.00%
2000-02-22 0 15.40 15.40 15.50 15.40 15.50 24,000 370,750 15.448 15.40 15.40 15.50 15.40 15.50 24,000 15.448 0.00%
2000-02-21 0 15.40 15.40 15.60 15.40 15.40 5,000 77,000 15.400 15.40 15.40 15.60 15.40 15.40 5,000 15.400 0.00%
2000-02-18 0 15.40 15.40 15.50 15.40 15.40 18,000 277,200 15.400 15.40 15.40 15.50 15.40 15.40 18,000 15.400 0.00%
2000-02-17 0 15.40 15.40 15.50 15.40 15.40 67,000 1,031,800 15.400 15.40 15.40 15.50 15.40 15.40 67,000 15.400 0.00%
2000-02-16 0 15.40 15.40 15.45 15.40 15.45 18,000 277,600 15.422 15.40 15.40 15.45 15.40 15.45 18,000 15.422 -0.32%
2000-02-15 0 15.45 15.40 15.50 15.40 15.45 60,000 924,200 15.403 15.45 15.40 15.50 15.40 15.45 60,000 15.403 0.32%
2000-02-14 0 15.40 15.40 15.45 15.40 15.40 206,000 3,172,400 15.400 15.40 15.40 15.45 15.40 15.40 206,000 15.400 0.00%
2000-02-11 0 15.40 15.40 15.45 15.40 15.50 26,000 401,400 15.438 15.40 15.40 15.45 15.40 15.50 26,000 15.438 0.00%
2000-02-10 0 15.40 15.40 15.50 15.40 15.45 26,000 401,150 15.429 15.40 15.40 15.50 15.40 15.45 26,000 15.429 0.00%
2000-02-09 0 15.40 15.40 15.45 15.40 15.45 106,000 1,633,150 15.407 15.40 15.40 15.45 15.40 15.45 106,000 15.407 0.00%
2000-02-08 0 15.40 15.40 15.45 15.40 15.45 63,420 977,100 15.407 15.40 15.40 15.45 15.40 15.45 63,420 15.407 -0.32%
2000-02-03 0 15.45 15.45 15.50 15.40 15.60 56,100 867,010 15.455 15.45 15.45 15.50 15.40 15.60 56,100 15.455 0.00%
2000-02-02 0 15.45 15.45 15.70 15.40 15.60 351,650 5,433,700 15.452 15.45 15.45 15.70 15.40 15.60 351,650 15.452 0.00%
2000-02-01 0 15.45 15.40 15.50 15.35 15.80 336,445 5,255,797 15.622 15.45 15.40 15.50 15.35 15.80 336,445 15.622 110.20%
2000-01-31 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-28 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-27 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-26 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-25 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-24 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-21 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-20 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-19 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-18 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-17 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-14 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-13 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-12 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-11 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-10 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-07 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-06 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-05 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-04 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
2000-01-03 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-30 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-29 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-28 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-24 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-23 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-22 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-21 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-20 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-17 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-16 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-15 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-14 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-13 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-10 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-09 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-08 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-07 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-06 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-03 1 7.350 - - - - 0 0 - 7.350 - - - - 0 - 0.00%
1999-12-02 0 7.350 7.350 7.600 7.300 7.300 46,000 339,800 7.3870 7.350 7.350 7.600 7.300 7.300 46,000 7.3870 -3.29%
1999-12-01 0 7.600 7.350 7.600 7.600 7.600 8,000 60,800 7.6000 7.600 7.350 7.600 7.600 7.600 8,000 7.6000 2.70%
1999-11-30 0 7.400 7.400 7.800 7.400 7.500 34,000 252,600 7.4294 7.400 7.400 7.800 7.400 7.500 34,000 7.4294 -3.90%
1999-11-29 0 7.700 7.500 - 7.550 7.700 16,000 121,400 7.5875 7.700 7.500 - 7.550 7.700 16,000 7.5875 2.67%
1999-11-26 0 7.500 7.350 7.550 7.400 7.600 23,000 173,700 7.5522 7.500 7.350 7.550 7.400 7.600 23,000 7.5522 -0.66%
1999-11-25 0 7.550 7.400 7.550 7.500 7.600 57,000 428,500 7.5175 7.550 7.400 7.550 7.500 7.600 57,000 7.5175 0.00%
1999-11-24 0 7.550 7.350 7.550 7.500 7.550 34,000 255,500 7.5147 7.550 7.350 7.550 7.500 7.550 34,000 7.5147 2.03%
1999-11-23 0 7.400 7.200 7.450 7.200 7.400 44,000 323,150 7.3443 7.400 7.200 7.450 7.200 7.400 44,000 7.3443 -1.99%
1999-11-22 0 7.550 7.400 7.700 7.500 7.550 13,000 97,700 7.5154 7.550 7.400 7.700 7.500 7.550 13,000 7.5154 0.67%
1999-11-19 0 7.500 7.400 7.600 7.500 7.500 5,000 37,500 7.5000 7.500 7.400 7.600 7.500 7.500 5,000 7.5000 -2.60%
1999-11-18 0 7.700 7.550 7.850 7.700 7.700 13,000 100,100 7.7000 7.700 7.550 7.850 7.700 7.700 13,000 7.7000 4.05%
1999-11-17 0 7.400 7.400 7.550 7.400 7.400 15,000 111,000 7.4000 7.400 7.400 7.550 7.400 7.400 15,000 7.4000 -1.99%
1999-11-16 0 7.550 7.350 7.600 7.300 7.650 18,000 134,550 7.4750 7.550 7.350 7.600 7.300 7.650 18,000 7.4750 6.34%
1999-11-15 0 7.100 7.100 - 7.100 7.200 8,000 57,500 7.1875 7.100 7.100 - 7.100 7.200 8,000 7.1875 0.00%
1999-11-12 0 7.100 7.100 - 7.100 7.100 1,000 7,100 7.1000 7.100 7.100 - 7.100 7.100 1,000 7.1000 1.43%
1999-11-11 0 7.000 6.900 7.200 7.000 7.000 14,000 98,000 7.0000 7.000 6.900 7.200 7.000 7.000 14,000 7.0000 -1.41%
1999-11-10 0 7.100 7.000 7.200 - - 0 0 - 7.100 7.000 7.200 - - 0 - 0.00%
1999-11-09 0 7.100 7.000 7.100 7.100 7.100 20,700 146,795 7.0915 7.100 7.000 7.100 7.100 7.100 20,700 7.0915 1.43%
1999-11-08 0 7.000 - 7.000 - - 0 0 - 7.000 - 7.000 - - 0 - 0.00%
1999-11-05 0 7.000 - - - - 0 0 - 7.000 - - - - 0 - 0.00%
1999-11-04 0 7.000 6.800 - - - 0 0 - 7.000 6.800 - - - 0 - 0.00%
1999-11-03 0 7.000 6.800 - 7.000 7.000 6,000 42,000 7.0000 7.000 6.800 - 7.000 7.000 6,000 7.0000 0.00%
1999-11-02 0 7.000 7.000 7.300 7.000 7.000 5,000 35,000 7.0000 7.000 7.000 7.300 7.000 7.000 5,000 7.0000 -2.78%
1999-11-01 0 7.200 6.800 - - - 0 0 - 7.200 6.800 - - - 0 - 0.00%
1999-10-29 0 7.200 7.200 - - - 0 0 - 7.200 7.200 - - - 0 - 0.00%
1999-10-28 0 7.200 6.850 - 7.100 7.200 36,000 257,200 7.1444 7.200 6.850 - 7.100 7.200 36,000 7.1444 2.86%
1999-10-27 0 7.000 6.900 - - - 0 0 - 7.000 6.900 - - - 0 - 0.00%
1999-10-26 0 7.000 7.000 - 7.000 7.000 3,000 21,000 7.0000 7.000 7.000 - 7.000 7.000 3,000 7.0000 -2.78%
1999-10-25 0 7.200 6.950 - - - 0 0 - 7.200 6.950 - - - 0 - 0.00%
1999-10-22 0 7.200 6.800 - 7.200 7.200 5,000 36,000 7.2000 7.200 6.800 - 7.200 7.200 5,000 7.2000 0.28%
1999-10-21 0 7.180 6.900 - - - 0 0 - 7.180 6.900 - - - 0 - 0.00%
1999-10-20 0 7.180 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-10-19 0 7.180 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-10-15 0 7.180 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-10-14 0 7.180 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-10-13 0 7.180 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-10-12 0 7.180 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-10-11 0 7.180 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-10-08 0 7.180 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-10-07 0 7.180 - - - - 0 0 - 7.180 - - - - 0 - -0.00%
1999-10-06 0 7.300 7.000 - - - 0 0 - 7.180 6.885 - - - 0 - 0.00%
1999-10-05 0 7.300 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-10-04 0 7.300 - 7.500 - - 0 0 - 7.180 - 7.377 - - 0 - 0.00%
1999-09-30 0 7.300 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-09-29 0 7.300 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-09-28 0 7.300 - - - - 220 1,540 7.0000 7.180 - - - - 224 6.8849 0.00%
1999-09-27 0 7.300 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-09-24 0 7.300 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-09-23 0 7.300 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-09-22 0 7.300 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-09-21 0 7.300 7.200 - 7.300 7.300 2,420 17,540 7.2479 7.180 7.082 - 7.180 7.180 2,460 7.1288 0.00%
1999-09-20 0 7.300 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-09-17 0 7.300 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-09-15 0 7.300 7.100 - 7.300 7.300 1,000 7,300 7.3000 7.180 6.983 - 7.180 7.180 1,017 7.1800 1.39%
1999-09-14 0 7.200 7.100 - - - 0 0 - 7.082 6.983 - - - 0 - 0.00%
1999-09-13 0 7.200 - - - - 0 0 - 7.082 - - - - 0 - 0.00%
1999-09-10 0 7.200 7.200 - 7.200 7.200 3,630 26,010 7.1653 7.082 7.082 - 7.082 7.082 3,691 7.0475 -0.69%
1999-09-09 0 7.250 7.200 - - - 0 0 - 7.131 7.082 - - - 0 - 0.00%
1999-09-08 0 7.250 7.250 - - - 0 0 - 7.131 7.131 - - - 0 - 2.11%
1999-09-07 0 7.100 6.900 - - - 0 0 - 6.983 6.787 - - - 0 - 0.00%
1999-09-06 0 7.100 7.100 7.500 7.100 7.100 8,250 58,525 7.0939 6.983 6.983 7.377 6.983 6.983 8,388 6.9773 -2.74%
1999-09-03 0 7.300 - 7.500 - - 0 0 - 7.180 - 7.377 - - 0 - 0.00%
1999-09-02 0 7.300 - - - - 0 0 - 7.180 - - - - 0 - 0.00%
1999-09-01 0 7.300 7.100 7.500 - - 0 0 - 7.180 6.983 7.377 - - 0 - 0.00%
1999-08-31 0 7.300 - 7.500 - - 0 0 - 7.180 - 7.377 - - 0 - 0.00%
1999-08-30 0 7.300 - 7.500 - - 0 0 - 7.180 - 7.377 - - 0 - 0.00%
1999-08-27 0 7.300 - 7.500 - - 0 0 - 7.180 - 7.377 - - 0 - 0.00%
1999-08-26 0 7.300 7.150 7.500 - - 0 0 - 7.180 7.032 7.377 - - 0 - 0.00%
1999-08-25 0 7.300 - 7.500 - - 0 0 - 7.180 - 7.377 - - 0 - 0.00%
1999-08-24 0 7.300 - 7.500 - - 0 0 - 7.180 - 7.377 - - 0 - 0.00%
1999-08-23 0 7.300 - 7.500 - - 0 0 - 7.180 - 7.377 - - 0 - 0.00%
1999-08-20 0 7.300 7.100 7.500 - - 0 0 - 7.180 6.983 7.377 - - 0 - 0.00%
1999-08-19 0 7.300 7.300 7.500 7.000 7.000 5,000 35,000 7.0000 7.180 7.180 7.377 6.885 6.885 5,084 6.8849 1.39%
1999-08-18 0 7.200 - 7.500 - - 0 0 - 7.082 - 7.377 - - 0 - 0.00%
1999-08-17 0 7.200 7.000 7.500 - - 0 0 - 7.082 6.885 7.377 - - 0 - 0.00%
1999-08-16 0 7.200 - 7.500 - - 0 0 - 7.082 - 7.377 - - 0 - 0.00%
1999-08-13 0 7.200 - 7.200 - - 0 0 - 7.082 - 7.082 - - 0 - 0.00%
1999-08-12 0 7.200 - - - - 0 0 - 7.082 - - - - 0 - 0.00%
1999-08-11 0 7.200 - - - - 799 5,753 7.2003 7.082 - - - - 812 7.0819 0.00%
1999-08-10 0 7.200 - - - - 0 0 - 7.082 - - - - 0 - 0.00%
1999-08-09 0 7.200 - - - - 0 0 - 7.082 - - - - 0 - 0.00%
1999-08-06 0 7.200 7.200 - - - 0 0 - 7.082 7.082 - - - 0 - 0.00%
1999-08-05 0 7.200 7.200 7.500 7.200 7.200 26,000 187,200 7.2000 7.082 7.082 7.377 7.082 7.082 26,435 7.0816 -0.69%
1999-08-04 0 7.250 7.200 - - - 0 0 - 7.131 7.082 - - - 0 - 0.00%
1999-08-03 0 7.250 7.250 7.500 7.150 7.250 20,000 143,950 7.1975 7.131 7.131 7.377 7.032 7.131 20,334 7.0792 1.40%
1999-08-02 0 7.150 7.050 7.150 7.150 7.150 1,000 7,150 7.1500 7.032 6.934 7.032 7.032 7.032 1,017 7.0325 2.14%
1999-07-30 0 7.000 6.900 7.150 - - 0 0 - 6.885 6.787 7.032 - - 0 - 0.00%
1999-07-29 0 7.000 6.900 7.150 - - 0 0 - 6.885 6.787 7.032 - - 0 - 0.00%
1999-07-28 0 7.000 6.800 7.150 - - 0 0 - 6.885 6.688 7.032 - - 0 - 0.00%
1999-07-27 0 7.000 6.800 7.200 - - 0 0 - 6.885 6.688 7.082 - - 0 - 0.00%
1999-07-26 0 7.000 6.800 - - - 0 0 - 6.885 6.688 - - - 0 - 0.00%
1999-07-23 0 7.000 6.800 7.100 - - 0 0 - 6.885 6.688 6.983 - - 0 - 0.00%
1999-07-22 0 7.000 7.000 7.150 7.000 7.000 3,000 21,000 7.0000 6.885 6.885 7.032 6.885 6.885 3,050 6.8849 -2.10%
1999-07-21 0 7.150 7.000 7.200 7.150 7.150 20,000 143,000 7.1500 7.032 6.885 7.082 7.032 7.032 20,334 7.0325 -1.38%
1999-07-20 0 7.250 7.200 - - - 5,000 35,750 7.1500 7.131 7.082 - - - 5,084 7.0325 0.00%
1999-07-19 0 7.250 7.250 7.500 7.250 7.250 5,000 36,250 7.2500 7.131 7.131 7.377 7.131 7.131 5,084 7.1308 -2.68%
1999-07-16 0 7.450 - 7.450 7.500 7.500 5,000 37,500 7.5000 7.328 - 7.328 7.377 7.377 5,084 7.3767 0.00%
1999-07-15 0 7.450 7.200 7.500 7.450 7.450 10,000 74,500 7.4500 7.328 7.082 7.377 7.328 7.328 10,167 7.3275 -0.67%
1999-07-14 0 7.500 - 7.500 7.500 7.550 28,000 210,250 7.5089 7.377 - 7.377 7.377 7.426 28,468 7.3855 0.00%
1999-07-13 0 7.500 - - - - 0 0 - 7.377 - - - - 0 - 0.00%
1999-07-12 0 7.500 - - - - 0 0 - 7.377 - - - - 0 - 0.00%
1999-07-09 0 7.500 - - - - 0 0 - 7.377 - - - - 0 - 0.00%
1999-07-08 0 7.500 - - - - 0 0 - 7.377 - - - - 0 - 0.00%
1999-07-07 0 7.500 - - - - 0 0 - 7.377 - - - - 0 - 0.00%
1999-07-06 0 7.500 7.300 - - - 0 0 - 7.377 7.180 - - - 0 - 0.00%
1999-07-05 0 7.500 7.300 - 7.500 7.500 10,000 75,000 7.5000 7.377 7.180 - 7.377 7.377 10,167 7.3767 1.35%
1999-07-02 0 7.400 7.400 - 7.400 7.400 9,000 66,600 7.4000 7.278 7.278 - 7.278 7.278 9,150 7.2784 0.00%
1999-06-30 0 7.400 7.200 7.500 7.400 7.400 5,000 37,000 7.4000 7.278 7.082 7.377 7.278 7.278 5,084 7.2784 -1.99%
1999-06-29 0 7.550 - - - - 0 0 - 7.426 - - - - 0 - 0.00%
1999-06-28 0 7.550 7.350 - - - 0 0 - 7.426 7.229 - - - 0 - 0.00%
1999-06-25 0 7.550 7.350 - - - 0 0 - 7.426 7.229 - - - 0 - 0.00%
1999-06-24 0 7.550 - - 7.550 7.550 6,000 45,300 7.5500 7.426 - - 7.426 7.426 6,100 7.4259 0.00%
1999-06-23 0 7.550 7.400 - 7.350 7.550 9,000 66,550 7.3944 7.426 7.278 - 7.229 7.426 9,150 7.2729 4.86%
1999-06-22 0 7.200 7.100 - 7.200 7.200 10,000 72,000 7.2000 7.082 6.983 - 7.082 7.082 10,167 7.0816 1.41%
1999-06-21 0 7.100 7.100 - - - 0 0 - 6.983 6.983 - - - 0 - 0.71%
1999-06-17 0 7.050 7.050 7.250 - - 0 0 - 6.934 6.934 7.131 - - 0 - 0.71%
1999-06-16 0 7.000 7.000 - - - 0 0 - 6.885 6.885 - - - 0 - 2.19%
1999-06-15 0 6.850 6.850 - - - 0 0 - 6.737 6.737 - - - 0 - 3.16%
1999-06-14 0 6.800 6.600 - - - 0 0 - 6.531 6.339 - - - 0 - 0.00%
1999-06-11 0 6.800 6.800 - 6.800 6.800 3,000 20,400 6.8000 6.531 6.531 - 6.531 6.531 3,124 6.5308 -0.73%
1999-06-10 0 6.850 6.850 - 6.850 6.900 15,000 103,250 6.8833 6.579 6.579 - 6.579 6.627 15,618 6.6109 -0.72%
1999-06-09 0 6.900 6.800 7.100 6.900 6.900 10,000 69,000 6.9000 6.627 6.531 6.819 6.627 6.627 10,412 6.6269 1.47%
1999-06-08 0 6.800 6.800 - 6.700 6.700 2,000 13,400 6.7000 6.531 6.531 - 6.435 6.435 2,082 6.4348 1.49%
1999-06-07 0 6.700 6.500 - - - 0 0 - 6.435 6.243 - - - 0 - 0.00%
1999-06-04 0 6.700 6.550 6.800 6.700 6.800 17,000 115,200 6.7765 6.435 6.291 6.531 6.435 6.531 17,701 6.5083 0.00%
1999-06-03 0 6.700 6.500 6.900 6.700 6.700 7,000 46,900 6.7000 6.435 6.243 6.627 6.435 6.435 7,288 6.4348 -2.90%
1999-06-02 0 6.900 6.900 7.000 6.900 6.900 4,000 27,600 6.9000 6.627 6.627 6.723 6.627 6.627 4,165 6.6269 0.00%
1999-06-01 0 6.900 6.900 7.100 6.900 6.900 1,000 6,900 6.9000 6.627 6.627 6.819 6.627 6.627 1,041 6.6269 2.99%
1999-05-31 0 6.700 6.650 6.900 - - 0 0 - 6.435 6.387 6.627 - - 0 - 0.00%
1999-05-28 0 6.700 6.500 6.900 - - 0 0 - 6.435 6.243 6.627 - - 0 - 0.00%
1999-05-27 0 6.700 6.600 - - - 0 0 - 6.435 6.339 - - - 0 - 0.00%
1999-05-26 0 6.700 6.350 - - - 0 0 - 6.435 6.099 - - - 0 - 0.00%
1999-05-25 0 6.700 - 6.900 - - 0 0 - 6.435 - 6.627 - - 0 - 0.00%
1999-05-24 0 6.700 - 6.900 - - 0 0 - 6.435 - 6.627 - - 0 - 0.00%
1999-05-21 0 6.700 6.350 6.900 6.700 6.900 19,000 129,100 6.7947 6.435 6.099 6.627 6.435 6.627 19,783 6.5258 1.52%
1999-05-20 0 6.600 6.500 6.700 6.300 6.600 15,100 98,030 6.4921 6.339 6.243 6.435 6.051 6.339 15,722 6.2351 6.45%
1999-05-19 0 6.200 6.100 6.300 6.200 6.300 10,000 62,300 6.2300 5.955 5.859 6.051 5.955 6.051 10,412 5.9834 1.64%
1999-05-18 0 6.100 6.100 - 6.100 6.100 7,000 42,700 6.1000 5.859 5.859 - 5.859 5.859 7,288 5.8586 5.17%
1999-05-17 0 5.800 5.800 - - - 0 0 - 5.570 5.570 - - - 0 - 0.87%
1999-05-14 0 5.750 5.750 - 5.650 5.700 5,000 28,400 5.6800 5.522 5.522 - 5.426 5.474 5,206 5.4552 1.77%
1999-05-13 0 5.650 5.650 - - - 0 0 - 5.426 5.426 - - - 0 - 2.73%
1999-05-12 0 5.500 5.450 - - - 0 0 - 5.282 5.234 - - - 0 - 0.00%
1999-05-11 0 5.500 5.450 5.600 5.500 5.500 2,000 11,000 5.5000 5.282 5.234 5.378 5.282 5.282 2,082 5.2823 0.00%
1999-05-10 0 5.500 5.200 - - - 0 0 - 5.282 4.994 - - - 0 - 0.00%
1999-05-07 0 5.500 - 5.800 5.500 5.500 5,000 27,500 5.5000 5.282 - 5.570 5.282 5.282 5,206 5.2823 -1.79%
1999-05-06 0 5.600 5.550 5.800 5.600 5.600 10,000 56,000 5.6000 5.378 5.330 5.570 5.378 5.378 10,412 5.3783 3.70%
1999-05-05 0 5.400 5.400 - - - 0 0 - 5.186 5.186 - - - 0 - 0.00%
1999-05-04 0 5.400 5.400 5.500 5.400 5.400 5,000 27,000 5.4000 5.186 5.186 5.282 5.186 5.186 5,206 5.1863 0.00%
1999-05-03 0 5.400 - - - - 0 0 - 5.186 - - - - 0 - 0.00%
1999-04-30 0 5.400 5.400 - 5.400 5.400 3,000 16,200 5.4000 5.186 5.186 - 5.186 5.186 3,124 5.1863 -3.57%
1999-04-29 0 5.600 - 5.700 - - 0 0 - 5.378 - 5.474 - - 0 - 0.00%
1999-04-28 0 5.600 - 5.600 - - 0 0 - 5.378 - 5.378 - - 0 - 0.00%
1999-04-27 0 5.600 - - - - 0 0 - 5.378 - - - - 0 - 0.00%
1999-04-26 0 5.600 - 5.600 5.600 5.600 8,000 44,800 5.6000 5.378 - 5.378 5.378 5.378 8,330 5.3783 0.00%
1999-04-23 0 5.600 - - 5.600 5.600 50,000 280,000 5.6000 5.378 - - 5.378 5.378 52,061 5.3783 1.82%
1999-04-22 0 5.500 5.400 5.500 5.300 5.500 25,000 134,800 5.3920 5.282 5.186 5.282 5.090 5.282 26,030 5.1786 5.77%
1999-04-21 0 5.200 5.200 5.500 4.800 5.300 55,000 281,800 5.1236 4.994 4.994 5.282 4.610 5.090 57,267 4.9208 8.33%
1999-04-20 0 4.800 - 4.800 4.800 4.800 10,000 48,000 4.8000 4.610 - 4.610 4.610 4.610 10,412 4.6100 2.13%
1999-04-19 0 4.700 4.500 - - - 0 0 - 4.514 4.322 - - - 0 - 0.00%
1999-04-16 0 4.700 4.600 4.800 4.700 4.800 12,835 60,741 4.7325 4.514 4.418 4.610 4.514 4.610 13,364 4.5451 -2.08%
1999-04-15 0 4.800 - 4.850 - - 0 0 - 4.610 - 4.658 - - 0 - 0.00%
1999-04-14 0 4.800 - 4.900 - - 0 0 - 4.610 - 4.706 - - 0 - 0.00%
1999-04-13 0 4.800 - 4.900 - - 0 0 - 4.610 - 4.706 - - 0 - 0.00%
1999-04-12 0 4.800 4.700 4.800 4.800 4.850 11,000 52,850 4.8045 4.610 4.514 4.610 4.610 4.658 11,453 4.6144 0.00%
1999-04-09 0 4.800 - - 4.800 4.800 5,000 24,000 4.8000 4.610 - - 4.610 4.610 5,206 4.6100 -2.04%
1999-04-08 0 4.900 4.800 4.900 4.900 5.000 7,000 34,500 4.9286 4.706 4.610 4.706 4.706 4.802 7,288 4.7335 0.00%
1999-04-07 0 4.900 - - - - 0 0 - 4.706 - - - - 0 - 0.00%
1999-04-01 0 4.900 - 5.000 - - 0 0 - 4.706 - 4.802 - - 0 - 0.00%
1999-03-31 0 4.900 - 5.000 - - 0 0 - 4.706 - 4.802 - - 0 - 0.00%
1999-03-30 0 4.900 - 5.000 - - 0 0 - 4.706 - 4.802 - - 0 - 0.00%
1999-03-29 0 4.900 - - - - 0 0 - 4.706 - - - - 0 - 0.00%
1999-03-26 0 4.900 - - - - 0 0 - 4.706 - - - - 0 - 0.00%
1999-03-25 0 4.900 - - - - 0 0 - 4.706 - - - - 0 - 0.00%
1999-03-24 0 4.900 - - - - 0 0 - 4.706 - - - - 0 - 0.00%
1999-03-23 0 4.900 - - - - 0 0 - 4.706 - - - - 0 - 0.00%
1999-03-22 0 4.900 - - - - 0 0 - 4.706 - - - - 0 - 0.00%
1999-03-19 0 4.900 - - - - 0 0 - 4.706 - - - - 0 - 0.00%
1999-03-18 0 4.900 - - - - 0 0 - 4.706 - - - - 0 - 0.00%
1999-03-17 0 4.900 - - - - 0 0 - 4.706 - - - - 0 - 0.00%
1999-03-16 0 4.900 - - - - 0 0 - 4.706 - - - - 0 - 0.00%
1999-03-15 0 4.900 4.700 - 4.900 4.900 5,000 24,500 4.9000 4.706 4.514 - 4.706 4.706 5,206 4.7061 2.08%
1999-03-12 0 4.800 - - - - 0 0 - 4.610 - - - - 0 - 0.00%
1999-03-11 0 4.800 - - - - 0 0 - 4.610 - - - - 0 - 0.00%
1999-03-10 0 4.800 - - - - 0 0 - 4.610 - - - - 0 - 0.00%
1999-03-09 0 4.800 - - - - 0 0 - 4.610 - - - - 0 - 0.00%
1999-03-08 0 4.800 - 4.900 - - 0 0 - 4.610 - 4.706 - - 0 - 0.00%
1999-03-05 0 4.800 - - - - 0 0 - 4.610 - - - - 0 - 0.00%
1999-03-04 0 4.800 - - - - 0 0 - 4.610 - - - - 0 - 0.00%
1999-03-03 0 4.800 - 4.800 - - 0 0 - 4.610 - 4.610 - - 0 - 0.00%
1999-03-02 0 4.800 - - - - 0 0 - 4.610 - - - - 0 - 0.00%
1999-03-01 0 4.800 - 4.800 - - 0 0 - 4.610 - 4.610 - - 0 - 0.00%
1999-02-26 0 4.800 - - - - 0 0 - 4.610 - - - - 0 - 0.00%
1999-02-25 0 4.800 - 4.800 - - 0 0 - 4.610 - 4.610 - - 0 - -1.03%
1999-02-24 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-02-23 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-02-22 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-02-19 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-02-15 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-02-12 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-02-11 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-02-10 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-02-09 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-02-08 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-02-05 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-02-04 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-02-03 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-02-02 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-02-01 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-01-29 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-01-28 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-01-27 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-01-26 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-01-25 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-01-22 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-01-21 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-01-20 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-01-19 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-01-18 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-01-15 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-01-14 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-01-13 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-01-12 0 4.850 - - - - 0 0 - 4.658 - - - - 0 - 0.00%
1999-01-11 0 4.850 - 4.850 - - 0 0 - 4.658 - 4.658 - - 0 - -2.02%
1999-01-08 0 4.950 - 4.950 - - 0 0 - 4.754 - 4.754 - - 0 - -1.00%
1999-01-07 0 5.000 - 5.000 - - 0 0 - 4.802 - 4.802 - - 0 - -3.85%
1999-01-06 0 5.200 - 5.200 - - 0 0 - 4.994 - 4.994 - - 0 - 0.00%
1999-01-05 0 5.200 - 5.200 - - 0 0 - 4.994 - 4.994 - - 0 - 0.00%
1999-01-04 0 5.200 - 5.200 - - 0 0 - 4.994 - 4.994 - - 0 - 0.00%
1998-12-31 0 5.200 5.100 - 5.200 5.200 2,000 10,400 5.2000 4.994 4.898 - 4.994 4.994 2,082 4.9942 6.12%
1998-12-30 0 4.900 4.750 - 4.800 4.900 42,565 206,327 4.8473 4.706 4.562 - 4.610 4.706 44,319 4.6555 3.70%
1998-12-29 0 4.725 - 4.725 4.725 4.800 13,000 61,725 4.7481 4.538 - 4.538 4.538 4.610 13,536 4.5601 -0.53%
1998-12-28 0 4.750 - - 4.750 4.750 1,149 5,421 4.7180 4.562 - - 4.562 4.562 1,196 4.5313 0.00%
1998-12-24 0 4.750 - 4.750 - - 0 0 - 4.562 - 4.562 - - 0 - 0.00%
1998-12-23 0 4.750 - 4.750 - - 0 0 - 4.562 - 4.562 - - 0 - -1.04%
1998-12-22 0 4.800 - 4.800 - - 0 0 - 4.610 - 4.610 - - 0 - 0.00%
1998-12-21 0 4.800 - 4.800 - - 0 0 - 4.610 - 4.610 - - 0 - 0.00%
1998-12-18 0 4.800 - 4.800 - - 680 3,264 4.8000 4.610 - 4.610 - - 708 4.6100 0.00%
1998-12-17 0 4.800 - 4.800 - - 0 0 - 4.610 - 4.610 - - 0 - 0.00%
1998-12-16 0 4.800 - 4.800 - - 0 0 - 4.610 - 4.610 - - 0 - 0.00%
1998-12-15 0 4.800 4.550 4.800 - - 0 0 - 4.610 4.370 4.610 - - 0 - 0.00%
1998-12-14 0 4.800 - 4.800 - - 0 0 - 4.610 - 4.610 - - 0 - -4.00%
1998-12-11 0 5.000 - 5.000 - - 0 0 - 4.802 - 4.802 - - 0 - -1.96%
1998-12-10 0 5.100 - - - - 0 0 - 4.898 - - - - 0 - 0.00%
1998-12-09 0 5.100 - - - - 0 0 - 4.898 - - - - 0 - 0.00%
1998-12-08 0 5.100 - 5.200 - - 0 0 - 4.898 - 4.994 - - 0 - 0.00%
1998-12-07 0 5.100 - 5.300 5.100 5.100 5,000 25,500 5.1000 4.898 - 5.090 4.898 4.898 5,206 4.8981 3.03%
1998-12-04 0 4.950 4.900 5.000 - - 0 0 - 4.754 4.706 4.802 - - 0 - 0.00%
1998-12-03 0 4.950 - - - - 0 0 - 4.754 - - - - 0 - 0.00%
1998-12-02 0 4.950 - 5.000 4.950 4.950 5,000 24,750 4.9500 4.754 - 4.802 4.754 4.754 5,206 4.7541 -1.98%
1998-12-01 0 5.050 - - - - 0 0 - 4.850 - - - - 0 - 0.00%
1998-11-30 0 5.050 - - - - 0 0 - 4.850 - - - - 0 - 0.00%
1998-11-27 0 5.050 - - - - 0 0 - 4.850 - - - - 0 - 0.00%
1998-11-26 0 5.050 - - - - 0 0 - 4.850 - - - - 0 - 0.00%
1998-11-25 0 5.050 5.050 - 5.050 5.050 10,000 50,500 5.0500 4.850 4.850 - 4.850 4.850 10,412 4.8501 3.06%
1998-11-24 0 4.900 4.900 - - - 0 0 - 4.706 4.706 - - - 0 - 5.95%
1998-11-23 0 4.625 4.625 - - - 0 0 - 4.442 4.442 - - - 0 - 0.00%
1998-11-20 0 4.625 4.625 - - - 0 0 - 4.442 4.442 - - - 0 - 0.54%
1998-11-19 0 4.600 4.600 - 4.600 4.600 4,000 18,400 4.6000 4.418 4.418 - 4.418 4.418 4,165 4.4179 0.00%
1998-11-18 0 4.600 4.600 - - - 0 0 - 4.418 4.418 - - - 0 - 0.00%
1998-11-17 0 4.600 4.600 - - - 0 0 - 4.418 4.418 - - - 0 - 0.00%
1998-11-16 0 4.600 4.550 4.700 4.550 4.600 35,000 160,750 4.5929 4.418 4.370 4.514 4.370 4.418 36,442 4.4111 0.00%
1998-11-13 0 4.600 4.550 4.600 4.500 4.600 42,000 192,875 4.5923 4.418 4.370 4.418 4.322 4.418 43,731 4.4105 0.00%
1998-11-12 0 4.600 4.500 4.600 4.600 4.600 15,420 70,848 4.5946 4.418 4.322 4.418 4.418 4.418 16,055 4.4127 0.00%
1998-11-11 0 4.600 - 4.700 - - 0 0 - 4.418 - 4.514 - - 0 - 0.00%
1998-11-10 0 4.600 - 4.600 - - 0 0 - 4.418 - 4.418 - - 0 - -2.13%
1998-11-09 0 4.700 - 4.750 - - 0 0 - 4.514 - 4.562 - - 0 - 0.00%
1998-11-06 0 4.700 4.550 4.750 - - 0 0 - 4.514 4.370 4.562 - - 0 - 0.00%
1998-11-05 0 4.700 4.600 4.750 - - 0 0 - 4.514 4.418 4.562 - - 0 - 0.00%
1998-11-04 0 4.700 - 4.700 4.700 4.700 20,000 94,000 4.7000 4.514 - 4.514 4.514 4.514 20,824 4.5140 1.08%
1998-11-03 0 4.650 4.650 - 4.600 4.600 2,000 9,200 4.6000 4.466 4.466 - 4.418 4.418 2,082 4.4179 1.64%
1998-11-02 0 4.575 4.575 - 4.475 4.575 45,000 202,875 4.5083 4.394 4.394 - 4.298 4.394 46,855 4.3299 2.81%
1998-10-30 0 4.450 4.450 4.500 4.450 4.500 59,000 264,250 4.4788 4.274 4.274 4.322 4.274 4.322 61,432 4.3015 0.00%
1998-10-29 0 4.450 4.300 4.450 4.350 4.475 68,000 300,950 4.4257 4.274 4.130 4.274 4.178 4.298 70,802 4.2506 -1.11%
1998-10-27 0 4.500 4.400 4.525 4.400 4.525 45,000 201,125 4.4694 4.322 4.226 4.346 4.226 4.346 46,855 4.2925 2.27%
1998-10-26 0 4.400 4.300 4.500 4.100 4.500 76,000 326,600 4.2974 4.226 4.130 4.322 3.938 4.322 79,132 4.1273 7.32%
1998-10-23 0 4.100 4.100 4.200 4.100 4.125 54,000 222,400 4.1185 3.938 3.938 4.034 3.938 3.962 56,225 3.9555 -1.20%
1998-10-22 0 4.150 4.125 4.200 4.150 4.175 40,000 166,500 4.1625 3.986 3.962 4.034 3.986 4.010 41,648 3.9977 0.61%
1998-10-21 0 4.125 4.125 4.175 4.125 4.200 120,000 502,975 4.1915 3.962 3.962 4.010 3.962 4.034 124,945 4.0256 -4.07%
1998-10-20 0 4.300 4.200 4.300 - - 0 0 - 4.130 4.034 4.130 - - 0 - 0.00%
1998-10-19 0 4.300 4.200 4.300 4.200 4.300 7,000 29,900 4.2714 4.130 4.034 4.130 4.034 4.130 7,288 4.1024 0.00%
1998-10-16 0 4.300 - 4.300 4.300 4.300 8,000 34,400 4.3000 4.130 - 4.130 4.130 4.130 8,330 4.1298 0.00%
1998-10-15 0 4.300 - 4.300 - - 0 0 - 4.130 - 4.130 - - 0 - 0.00%
1998-10-14 0 4.300 - 4.300 - - 0 0 - 4.130 - 4.130 - - 0 - 0.00%
1998-10-13 0 4.300 - 4.300 - - 0 0 - 4.130 - 4.130 - - 0 - 0.00%
1998-10-12 0 4.300 - 4.300 - - 0 0 - 4.130 - 4.130 - - 0 - 0.00%
1998-10-09 0 4.300 - 4.500 4.300 4.450 150,000 657,500 4.3833 4.130 - 4.322 4.130 4.274 156,182 4.2098 -2.60%
1998-10-08 0 4.415 - 4.475 - - 0 0 - 4.240 - 4.298 - - 0 - 0.00%
1998-10-07 0 4.475 - 4.475 - - 0 0 - 4.240 - 4.240 - - 0 - -1.65%
1998-10-05 0 4.550 - 4.550 - - 0 0 - 4.311 - 4.311 - - 0 - 0.00%
1998-09-30 0 4.550 - 4.550 4.550 4.550 1,000 4,550 4.5500 4.311 - 4.311 4.311 4.311 1,055 4.3113 0.00%
1998-09-29 0 4.550 4.425 4.550 - - 0 0 - 4.311 4.193 4.311 - - 0 - 0.00%
1998-09-28 0 4.550 4.400 4.550 - - 0 0 - 4.311 4.169 4.311 - - 0 - 0.00%
1998-09-25 0 4.550 4.400 4.550 - - 0 0 - 4.311 4.169 4.311 - - 0 - 0.00%
1998-09-24 0 4.550 4.400 4.550 - - 0 0 - 4.311 4.169 4.311 - - 0 - 0.00%
1998-09-23 0 4.550 4.400 4.550 - - 0 0 - 4.311 4.169 4.311 - - 0 - -1.09%
1998-09-22 0 4.600 4.400 4.600 - - 0 0 - 4.359 4.169 4.359 - - 0 - 0.00%
1998-09-21 0 4.600 4.400 4.600 - - 0 0 - 4.359 4.169 4.359 - - 0 - 0.00%
1998-09-18 0 4.600 4.400 4.600 - - 0 0 - 4.359 4.169 4.359 - - 0 - 0.00%
1998-09-17 0 4.600 4.400 4.600 - - 0 0 - 4.359 4.169 4.359 - - 0 - 0.00%
1998-09-16 0 4.600 4.400 4.800 - - 0 0 - 4.359 4.169 4.548 - - 0 - 0.00%
1998-09-15 0 4.600 4.400 4.600 - - 0 0 - 4.359 4.169 4.359 - - 0 - -2.13%
1998-09-14 0 4.700 - 4.700 - - 0 0 - 4.453 - 4.453 - - 0 - -3.09%
1998-09-11 0 4.850 - 4.850 - - 0 0 - 4.596 - 4.596 - - 0 - 0.00%
1998-09-10 0 4.850 - 4.950 - - 0 0 - 4.596 - 4.690 - - 0 - 0.00%
1998-09-09 0 4.850 - 4.900 - - 0 0 - 4.596 - 4.643 - - 0 - 0.00%
1998-09-08 0 4.850 - 4.950 4.850 4.850 30,000 145,500 4.8500 4.596 - 4.690 4.596 4.596 31,661 4.5956 1.04%
1998-09-07 0 4.800 - 4.900 - - 0 0 - 4.548 - 4.643 - - 0 - 0.00%
1998-09-04 0 4.800 - 4.800 - - 0 0 - 4.548 - 4.548 - - 0 - 0.00%
1998-09-03 0 4.800 - 4.800 - - 0 0 - 4.548 - 4.548 - - 0 - 0.00%
1998-09-02 0 4.800 - 4.800 - - 0 0 - 4.548 - 4.548 - - 0 - 0.00%
1998-09-01 0 4.800 - 4.900 - - 0 0 - 4.548 - 4.643 - - 0 - 0.00%
1998-08-31 0 4.800 - 4.900 - - 0 0 - 4.548 - 4.643 - - 0 - 0.00%
1998-08-28 0 4.800 - 4.900 - - 0 0 - 4.548 - 4.643 - - 0 - 0.00%
1998-08-27 0 4.800 - 4.800 - - 0 0 - 4.548 - 4.548 - - 0 - 0.00%
1998-08-26 0 4.800 - 4.875 - - 0 0 - 4.548 - 4.619 - - 0 - 0.00%
1998-08-25 0 4.800 - 4.800 - - 0 0 - 4.548 - 4.548 - - 0 - -2.04%
1998-08-24 0 4.900 - 4.900 - - 0 0 - 4.643 - 4.643 - - 0 - 0.00%
1998-08-21 0 4.900 - 4.900 - - 0 0 - 4.643 - 4.643 - - 0 - 0.00%
1998-08-20 0 4.900 - 4.975 - - 0 0 - 4.643 - 4.714 - - 0 - 0.00%
1998-08-19 0 4.900 - 4.900 - - 0 0 - 4.643 - 4.643 - - 0 - -2.00%
1998-08-18 0 5.000 - 5.000 - - 0 0 - 4.738 - 4.738 - - 0 - 0.00%
1998-08-14 0 5.000 - 5.000 - - 0 0 - 4.738 - 4.738 - - 0 - 0.00%
1998-08-13 0 5.000 - 5.000 - - 0 0 - 4.738 - 4.738 - - 0 - 0.00%
1998-08-12 0 5.000 - 5.000 - - 0 0 - 4.738 - 4.738 - - 0 - 0.00%
1998-08-11 0 5.000 - 5.000 - - 0 0 - 4.738 - 4.738 - - 0 - 0.00%
1998-08-10 0 5.000 - 5.000 - - 0 0 - 4.738 - 4.738 - - 0 - 0.00%
1998-08-07 0 5.000 - 5.000 - - 0 0 - 4.738 - 4.738 - - 0 - 0.00%
1998-08-06 0 5.000 - 5.000 5.000 5.000 50,000 250,000 5.0000 4.738 - 4.738 4.738 4.738 52,768 4.7377 0.00%
1998-08-05 0 5.000 - 5.000 5.000 5.000 20,000 100,000 5.0000 4.738 - 4.738 4.738 4.738 21,107 4.7377 0.00%
1998-08-04 0 5.000 - - - - 0 0 - 4.738 - - - - 0 - 0.00%
1998-08-03 0 5.000 - - - - 0 0 - 4.738 - - - - 0 - 0.00%
1998-07-31 0 5.000 - 5.000 - - 0 0 - 4.738 - 4.738 - - 0 - 0.00%
1998-07-30 0 5.000 - - - - 0 0 - 4.738 - - - - 0 - 0.00%
1998-07-29 0 5.000 - 5.000 - - 0 0 - 4.738 - 4.738 - - 0 - 0.00%
1998-07-28 0 5.000 - 5.100 - - 0 0 - 4.738 - 4.832 - - 0 - 0.00%
1998-07-27 0 5.000 - 5.100 - - 0 0 - 4.738 - 4.832 - - 0 - 0.00%
1998-07-24 0 5.000 - 5.100 - - 0 0 - 4.738 - 4.832 - - 0 - 0.00%
1998-07-23 0 5.000 - 5.100 - - 0 0 - 4.738 - 4.832 - - 0 - 0.00%
1998-07-22 0 5.000 - 5.150 5.000 5.000 9,000 45,000 5.0000 4.738 - 4.880 4.738 4.738 9,498 4.7377 -3.85%
1998-07-21 0 5.200 5.050 5.200 5.200 5.200 10,000 52,000 5.2000 4.927 4.785 4.927 4.927 4.927 10,554 4.9272 4.00%
1998-07-20 0 5.000 5.000 5.200 5.000 5.500 65,000 339,900 5.2292 4.738 4.738 4.927 4.738 5.211 68,599 4.9549 -9.09%
1998-07-17 0 5.500 5.300 5.500 5.300 5.500 48,000 261,400 5.4458 5.211 5.022 5.211 5.022 5.211 50,657 5.1602 7.84%
1998-07-16 0 5.100 5.050 5.150 5.000 5.200 61,000 309,900 5.0803 4.832 4.785 4.880 4.738 4.927 64,377 4.8138 -1.92%
1998-07-15 0 5.200 5.050 5.250 5.000 5.200 159,000 812,750 5.1116 4.927 4.785 4.975 4.738 4.927 167,803 4.8435 0.00%
1998-07-14 0 5.200 - 5.200 5.400 5.400 10,000 54,000 5.4000 4.927 - 4.927 5.117 5.117 10,554 5.1167 -3.70%
1998-07-13 0 5.400 - 5.400 5.500 5.500 10,000 55,000 5.5000 5.117 - 5.117 5.211 5.211 10,554 5.2115 -4.42%
1998-07-10 0 5.650 - 5.650 - - 0 0 - 5.354 - 5.354 - - 0 - -0.88%
1998-07-09 0 5.700 - 5.700 5.700 5.700 3,000 17,100 5.7000 5.401 - 5.401 5.401 5.401 3,166 5.4010 -0.87%
1998-07-08 0 5.750 - 5.750 - - 0 0 - 5.448 - 5.448 - - 0 - -2.54%
1998-07-07 0 5.900 - 5.900 - - 0 0 - 5.590 - 5.590 - - 0 - -1.67%
1998-07-06 0 6.000 - 6.000 - - 0 0 - 5.685 - 5.685 - - 0 - -6.25%
1998-07-03 0 6.400 - 6.400 - - 0 0 - 6.064 - 6.064 - - 0 - 0.00%
1998-07-02 0 6.400 - 6.400 - - 0 0 - 6.064 - 6.064 - - 0 - -4.48%
1998-06-30 0 6.700 - 6.700 - - 0 0 - 6.349 - 6.349 - - 0 - -1.47%
1998-06-29 0 6.800 - 6.800 - - 0 0 - 6.443 - 6.443 - - 0 - 0.00%
1998-06-26 0 6.800 - 6.900 - - 0 0 - 6.443 - 6.538 - - 0 - 0.00%
1998-06-25 0 6.800 - 6.900 - - 0 0 - 6.443 - 6.538 - - 0 - 0.00%
1998-06-24 0 6.800 - 6.800 - - 0 0 - 6.443 - 6.443 - - 0 - 0.00%
1998-06-23 0 6.800 - 6.800 - - 0 0 - 6.443 - 6.443 - - 0 - 0.00%
1998-06-22 0 6.800 - 6.800 - - 0 0 - 6.443 - 6.443 - - 0 - 0.00%
1998-06-19 0 6.800 - 7.200 - - 0 0 - 6.443 - 6.822 - - 0 - 0.00%
1998-06-18 0 6.800 - 7.400 - - 0 0 - 6.443 - 7.012 - - 0 - 0.00%
1998-06-17 0 6.800 - 6.900 - - 0 0 - 6.443 - 6.538 - - 0 - 0.00%
1998-06-16 0 6.800 - 6.800 - - 0 0 - 6.443 - 6.443 - - 0 - -0.58%
1998-06-15 0 6.840 - 6.900 - - 0 0 - 6.481 - 6.538 - - 0 - 0.00%
1998-06-12 0 7.000 - 7.300 - - 0 0 - 6.481 - 6.759 - - 0 - 0.00%
1998-06-11 0 7.000 - 7.000 - - 0 0 - 6.481 - 6.481 - - 0 - -2.78%
1998-06-10 0 7.200 - 7.300 - - 0 0 - 6.666 - 6.759 - - 0 - 0.00%
1998-06-09 0 7.200 - 7.500 - - 0 0 - 6.666 - 6.944 - - 0 - 0.00%
1998-06-08 0 7.200 - 7.300 - - 0 0 - 6.666 - 6.759 - - 0 - 0.00%
1998-06-05 0 7.200 - 7.200 - - 0 0 - 6.666 - 6.666 - - 0 - 0.00%
1998-06-04 0 7.200 - 7.250 - - 0 0 - 6.666 - 6.713 - - 0 - 0.00%
1998-06-03 0 7.200 - 7.200 - - 0 0 - 6.666 - 6.666 - - 0 - 0.00%
1998-06-02 0 7.200 - 7.300 - - 0 0 - 6.666 - 6.759 - - 0 - 0.00%
1998-06-01 0 7.200 - 7.400 - - 0 0 - 6.666 - 6.852 - - 0 - 0.00%
1998-05-29 0 7.200 - 7.200 7.300 7.300 20,000 146,000 7.3000 6.666 - 6.666 6.759 6.759 21,601 6.7590 -1.37%
1998-05-28 0 7.300 - 7.300 - - 0 0 - 6.759 - 6.759 - - 0 - 0.00%
1998-05-27 0 7.300 - 7.500 - - 0 0 - 6.759 - 6.944 - - 0 - 0.00%
1998-05-26 0 7.300 - 7.500 - - 0 0 - 6.759 - 6.944 - - 0 - 0.00%
1998-05-25 0 7.300 - 7.500 - - 0 0 - 6.759 - 6.944 - - 0 - 0.00%
1998-05-22 0 7.300 - 7.500 - - 0 0 - 6.759 - 6.944 - - 0 - 0.00%
1998-05-21 0 7.300 - 7.500 - - 0 0 - 6.759 - 6.944 - - 0 - 0.00%
1998-05-20 0 7.300 - 7.500 - - 0 0 - 6.759 - 6.944 - - 0 - 0.00%
1998-05-19 0 7.300 - - - - 0 0 - 6.759 - - - - 0 - 0.00%
1998-05-18 0 7.300 - - - - 0 0 - 6.759 - - - - 0 - 0.00%
1998-05-15 0 7.300 - - - - 0 0 - 6.759 - - - - 0 - 0.00%
1998-05-14 0 7.300 - - - - 0 0 - 6.759 - - - - 0 - 0.00%
1998-05-13 0 7.300 - - - - 0 0 - 6.759 - - - - 0 - 0.00%
1998-05-12 0 7.300 - - - - 0 0 - 6.759 - - - - 0 - 0.00%
1998-05-11 0 7.300 - 7.500 - - 0 0 - 6.759 - 6.944 - - 0 - 0.00%
1998-05-08 0 7.300 - - - - 0 0 - 6.759 - - - - 0 - 0.00%
1998-05-07 0 7.300 - - - - 0 0 - 6.759 - - - - 0 - 0.00%
1998-05-06 0 7.300 - 7.500 - - 0 0 - 6.759 - 6.944 - - 0 - 0.00%
1998-05-05 0 7.300 - 7.450 - - 0 0 - 6.759 - 6.898 - - 0 - 0.00%
1998-05-04 0 7.300 - - - - 0 0 - 6.759 - - - - 0 - 0.00%
1998-05-01 0 7.300 - - - - 0 0 - 6.759 - - - - 0 - 0.00%
1998-04-30 0 7.300 - - - - 0 0 - 6.759 - - - - 0 - 0.00%
1998-04-29 0 7.300 - - - - 0 0 - 6.759 - - - - 0 - 0.00%
1998-04-28 0 7.300 7.300 - 7.300 7.300 3,000 21,900 7.3000 6.759 6.759 - 6.759 6.759 3,240 6.7590 -5.19%
1998-04-27 0 7.700 7.500 7.700 - - 0 0 - 7.129 6.944 7.129 - - 0 - -4.94%
1998-04-24 0 8.100 - 8.100 - - 0 0 - 7.500 - 7.500 - - 0 - 0.00%
1998-04-23 0 8.100 - 8.100 - - 0 0 - 7.500 - 7.500 - - 0 - 0.00%
1998-04-22 0 8.100 - 8.300 8.100 8.100 5,000 40,500 8.1000 7.500 - 7.685 7.500 7.500 5,400 7.4997 2.53%
1998-04-21 0 7.900 7.700 8.100 7.900 7.900 5,000 39,500 7.9000 7.314 7.129 7.500 7.314 7.314 5,400 7.3145 5.33%
1998-04-20 0 7.500 7.400 7.700 - - 0 0 - 6.944 6.852 7.129 - - 0 - 0.00%
1998-04-17 0 7.500 - - - - 0 0 - 6.944 - - - - 0 - 0.00%
1998-04-16 0 7.500 7.500 7.700 7.500 7.500 2,420 18,066 7.4653 6.944 6.944 7.129 6.944 6.944 2,614 6.9120 -2.60%
1998-04-15 0 7.700 7.500 7.900 - - 0 0 - 7.129 6.944 7.314 - - 0 - 0.00%
1998-04-14 0 7.700 7.700 8.200 7.700 8.100 20,000 157,000 7.8500 7.129 7.129 7.592 7.129 7.500 21,601 7.2682 -9.41%
1998-04-09 0 8.500 - 8.500 - - 0 0 - 7.870 - 7.870 - - 0 - 0.00%
1998-04-08 0 8.500 8.300 8.500 - - 0 0 - 7.870 7.685 7.870 - - 0 - -1.16%
1998-04-07 0 8.600 - 8.600 - - 0 0 - 7.963 - 7.963 - - 0 - 0.00%
1998-04-03 0 8.600 - - - - 0 0 - 7.963 - - - - 0 - 0.00%
1998-04-02 0 8.600 8.400 8.600 - - 0 0 - 7.963 7.777 7.963 - - 0 - -2.27%
1998-04-01 0 8.800 - - - - 0 0 - 8.148 - - - - 0 - 0.00%
1998-03-31 0 8.800 - 8.800 - - 0 0 - 8.148 - 8.148 - - 0 - 0.00%
1998-03-30 0 8.800 - 8.800 - - 0 0 - 8.148 - 8.148 - - 0 - 0.00%
1998-03-27 0 8.800 - 8.800 - - 0 0 - 8.148 - 8.148 - - 0 - 0.00%
1998-03-26 0 8.800 - 8.800 8.800 8.800 1,000 8,800 8.8000 8.148 - 8.148 8.148 8.148 1,080 8.1478 1.15%
1998-03-25 0 8.700 - 8.900 - - 0 0 - 8.055 - 8.240 - - 0 - 0.00%
1998-03-24 0 8.700 - - - - 0 0 - 8.055 - - - - 0 - 0.00%
1998-03-23 0 8.700 - - - - 0 0 - 8.055 - - - - 0 - 0.00%
1998-03-20 0 8.700 8.500 8.700 - - 0 0 - 8.055 7.870 8.055 - - 0 - 0.00%
1998-03-19 0 8.700 - - - - 0 0 - 8.055 - - - - 0 - 0.00%
1998-03-18 0 8.700 8.500 8.700 - - 0 0 - 8.055 7.870 8.055 - - 0 - 0.00%
1998-03-17 0 8.700 - 8.900 8.700 8.700 4,000 34,800 8.7000 8.055 - 8.240 8.055 8.055 4,320 8.0552 0.00%
1998-03-16 0 8.700 8.700 - 8.700 8.900 7,000 61,100 8.7286 8.055 8.055 - 8.055 8.240 7,560 8.0816 -3.33%
1998-03-13 0 9.000 - 9.050 9.000 9.000 10,000 90,000 9.0000 8.333 - 8.379 8.333 8.333 10,800 8.3330 -2.17%
1998-03-12 0 9.200 - 9.200 - - 0 0 - 8.518 - 8.518 - - 0 - 0.00%
1998-03-11 0 9.200 - 9.200 - - 0 0 - 8.518 - 8.518 - - 0 - 0.00%
1998-03-10 0 9.200 - - - - 0 0 - 8.518 - - - - 0 - 0.00%
1998-03-09 0 9.200 - - 9.200 9.200 2,001 18,409 9.1999 8.518 - - 8.518 8.518 2,161 8.5180 -1.08%
1998-03-06 0 9.300 9.300 - 9.200 9.200 20,000 184,000 9.2000 8.611 8.611 - 8.518 8.518 21,601 8.5181 1.09%
1998-03-05 0 9.200 - 9.200 - - 0 0 - 8.518 - 8.518 - - 0 - 0.00%
1998-03-04 0 9.200 - 9.300 - - 0 0 - 8.518 - 8.611 - - 0 - 0.00%
1998-03-03 0 9.200 - - - - 0 0 - 8.518 - - - - 0 - 0.00%
1998-03-02 0 9.200 - 9.300 9.200 9.200 4,000 36,800 9.2000 8.518 - 8.611 8.518 8.518 4,320 8.5181 0.00%
1998-02-27 0 9.200 - 9.200 - - 0 0 - 8.518 - 8.518 - - 0 - 0.00%
1998-02-26 0 9.200 - 9.300 9.200 9.200 25,000 230,000 9.2000 8.518 - 8.611 8.518 8.518 27,001 8.5181 1.10%
1998-02-25 0 9.100 - 9.200 - - 0 0 - 8.426 - 8.518 - - 0 - 0.00%
1998-02-24 0 9.100 - - - - 0 0 - 8.426 - - - - 0 - 0.00%
1998-02-23 0 9.100 - 9.200 9.100 9.200 7,000 64,200 9.1714 8.426 - 8.518 8.426 8.518 7,560 8.4917 -2.15%
1998-02-20 0 9.300 - - - - 0 0 - 8.611 - - - - 0 - 0.00%
1998-02-19 0 9.300 - 9.300 - - 0 0 - 8.611 - 8.611 - - 0 - -1.06%
1998-02-18 0 9.400 - - - - 0 0 - 8.703 - - - - 0 - 0.00%
1998-02-17 0 9.400 - - - - 0 0 - 8.703 - - - - 0 - 0.00%
1998-02-16 0 9.400 - - - - 0 0 - 8.703 - - - - 0 - 0.00%
1998-02-13 0 9.400 - - - - 0 0 - 8.703 - - - - 0 - 0.00%
1998-02-12 0 9.400 - - - - 0 0 - 8.703 - - - - 0 - 0.00%
1998-02-11 0 9.400 - - - - 0 0 - 8.703 - - - - 0 - 0.00%
1998-02-10 0 9.400 - 9.600 9.400 9.400 16,000 150,400 9.4000 8.703 - 8.888 8.703 8.703 17,281 8.7033 0.53%
1998-02-09 0 9.350 - 9.500 - - 0 0 - 8.657 - 8.796 - - 0 - 0.00%
1998-02-06 0 9.350 - 9.350 9.350 9.350 1,000 9,350 9.3500 8.657 - 8.657 8.657 8.657 1,080 8.6570 0.00%
1998-02-05 0 9.350 - - - - 0 0 - 8.657 - - - - 0 - 0.00%
1998-02-04 0 9.350 - - - - 0 0 - 8.657 - - - - 0 - 0.00%
1998-02-03 0 9.350 - - - - 0 0 - 8.657 - - - - 0 - 0.00%
1998-02-02 0 9.350 - - - - 0 0 - 8.657 - - - - 0 - 0.00%
1998-01-27 0 9.350 - 9.550 - - 0 0 - 8.657 - 8.842 - - 0 - 0.00%
1998-01-26 0 9.350 - - - - 0 0 - 8.657 - - - - 0 - 0.00%
1998-01-23 0 9.350 - - - - 0 0 - 8.657 - - - - 0 - 0.00%
1998-01-22 0 9.350 - - - - 0 0 - 8.657 - - - - 0 - 0.00%
1998-01-21 0 9.350 - 9.350 - - 0 0 - 8.657 - 8.657 - - 0 - 0.00%
1998-01-20 0 9.350 - 9.600 - - 0 0 - 8.657 - 8.888 - - 0 - 0.00%
1998-01-19 0 9.350 - 9.500 - - 0 0 - 8.657 - 8.796 - - 0 - 0.00%
1998-01-16 0 9.350 - 9.400 - - 0 0 - 8.657 - 8.703 - - 0 - 0.00%
1998-01-15 0 9.350 - - - - 0 0 - 8.657 - - - - 0 - 0.00%
1998-01-14 0 9.350 - - - - 0 0 - 8.657 - - - - 0 - 0.00%
1998-01-13 0 9.350 - 9.350 - - 0 0 - 8.657 - 8.657 - - 0 - 0.00%
1998-01-12 0 9.350 - 9.500 - - 0 0 - 8.657 - 8.796 - - 0 - 0.00%
1998-01-09 0 9.350 - 9.350 - - 0 0 - 8.657 - 8.657 - - 0 - 0.00%
1998-01-08 0 9.350 9.000 9.400 9.350 9.500 12,000 112,500 9.3750 8.657 8.333 8.703 8.657 8.796 12,961 8.6802 -3.11%
1998-01-07 0 9.650 9.650 10.10 9.650 9.800 15,000 146,700 9.7800 8.935 8.935 9.351 8.935 9.074 16,201 9.0551 -4.93%
1998-01-06 0 10.15 9.850 10.15 - - 0 0 - 9.398 9.120 9.398 - - 0 - -0.49%
1998-01-05 0 10.20 10.00 10.30 - - 0 0 - 9.444 9.259 9.537 - - 0 - 0.00%
1998-01-02 0 10.20 - 10.30 - - 0 0 - 9.444 - 9.537 - - 0 - 0.00%
1997-12-31 0 10.20 - 10.40 10.20 10.20 7,000 71,400 10.200 9.444 - 9.629 9.444 9.444 7,560 9.4440 1.49%
1997-12-30 0 10.05 - 10.20 10.05 10.05 7,000 70,350 10.050 9.305 - 9.444 9.305 9.305 7,560 9.3051 -1.47%
1997-12-29 0 10.20 - - - - 0 0 - 9.444 - - - - 0 - 0.00%
1997-12-24 0 10.20 10.00 - - - 0 0 - 9.444 9.259 - - - 0 - 0.00%
1997-12-23 0 10.20 10.05 - 10.05 10.20 21,000 214,050 10.193 9.444 9.305 - 9.305 9.444 22,681 9.4374 0.00%
1997-12-22 0 10.20 9.950 10.20 - - 4,000 40,400 10.100 9.444 9.213 9.444 - - 4,320 9.3514 -0.49%
1997-12-19 0 10.25 10.05 - - - 0 0 - 9.490 9.305 - - - 0 - 0.00%
1997-12-18 0 10.25 10.10 - - - 0 0 - 9.490 9.351 - - - 0 - 0.00%
1997-12-17 0 10.25 10.00 10.25 - - 0 0 - 9.490 9.259 9.490 - - 0 - 0.00%
1997-12-16 0 10.25 - - 10.25 10.25 10,000 102,500 10.250 9.490 - - 9.490 9.490 10,800 9.4903 0.00%
1997-12-15 0 10.25 10.15 10.35 - - 0 0 - 9.490 9.398 9.583 - - 0 - 0.00%
1997-12-12 0 10.25 - - - - 0 0 - 9.490 - - - - 0 - 0.00%
1997-12-11 0 10.25 10.25 - 10.25 10.25 4,000 41,200 10.300 9.490 9.490 - 9.490 9.490 4,320 9.5366 0.00%
1997-12-10 0 10.25 10.15 10.25 10.35 10.35 15,000 155,250 10.350 9.490 9.398 9.490 9.583 9.583 16,201 9.5829 -2.38%
1997-12-09 0 10.50 10.40 10.50 10.45 10.50 120,000 1,258,000 10.483 9.722 9.629 9.722 9.675 9.722 129,606 9.7063 0.00%
1997-12-08 0 10.50 - 10.65 10.50 10.60 34,000 358,700 10.550 9.722 - 9.861 9.722 9.814 36,722 9.7681 -1.87%
1997-12-05 0 10.70 10.60 10.70 10.60 10.70 39,000 415,100 10.644 9.907 9.814 9.907 9.814 9.907 42,122 9.8547 0.94%
1997-12-04 0 10.60 10.60 10.75 - - 550 5,610 10.200 9.814 9.814 9.953 - - 594 9.4440 0.95%
1997-12-03 0 10.50 10.50 10.75 - - 0 0 - 9.722 9.722 9.953 - - 0 - 0.00%
1997-12-02 0 10.50 10.50 - 10.50 10.50 4,000 42,000 10.500 9.722 9.722 - 9.722 9.722 4,320 9.7218 -0.47%
1997-12-01 0 10.55 10.50 - 10.55 10.65 55,000 583,250 10.605 9.768 9.722 - 9.768 9.861 59,403 9.8186 -0.47%
1997-11-28 0 10.60 10.60 - 10.60 10.70 40,000 426,000 10.650 9.814 9.814 - 9.814 9.907 43,202 9.8607 0.00%
1997-11-27 0 10.60 10.60 10.90 10.60 10.80 25,000 269,000 10.760 9.814 9.814 10.09 9.814 10.000 27,001 9.9625 -1.40%
1997-11-26 0 10.75 10.60 10.95 - - 0 0 - 9.953 9.814 10.14 - - 0 - 0.00%
1997-11-25 0 10.75 10.55 - 10.75 10.75 30,000 322,500 10.750 9.953 9.768 - 9.953 9.953 32,401 9.9533 0.00%
1997-11-24 0 10.75 10.60 10.80 10.75 10.75 13,000 139,750 10.750 9.953 9.814 10.000 9.953 9.953 14,041 9.9533 1.90%
1997-11-21 0 10.55 10.55 10.70 10.55 10.55 2,000 21,100 10.550 9.768 9.768 9.907 9.768 9.768 2,160 9.7681 -0.47%
1997-11-20 0 10.60 10.60 10.80 10.60 10.60 7,000 74,200 10.600 9.814 9.814 10.000 9.814 9.814 7,560 9.8144 0.47%
1997-11-19 0 10.55 10.55 10.75 10.55 10.55 3,000 31,650 10.550 9.768 9.768 9.953 9.768 9.768 3,240 9.7681 0.48%
1997-11-18 0 10.50 - 10.75 10.40 10.55 40,000 418,000 10.450 9.722 - 9.953 9.629 9.768 43,202 9.6755 0.48%
1997-11-17 0 10.45 10.45 10.60 10.35 10.45 29,000 302,350 10.426 9.675 9.675 9.814 9.583 9.675 31,321 9.6531 2.45%
1997-11-14 0 10.20 10.10 - 10.20 10.30 10,000 102,500 10.250 9.444 9.351 - 9.444 9.537 10,800 9.4903 -1.92%
1997-11-13 0 10.40 10.25 - 10.25 10.40 33,000 341,750 10.356 9.629 9.490 - 9.490 9.629 35,642 9.5885 -0.95%
1997-11-12 0 10.50 10.30 10.80 10.50 10.60 50,000 527,500 10.550 9.722 9.537 10.000 9.722 9.814 54,002 9.7681 -1.87%
1997-11-11 0 10.70 10.60 - - - 0 0 - 9.907 9.814 - - - 0 - 0.00%
1997-11-10 0 10.70 10.50 11.10 10.70 11.10 93,000 1,018,000 10.946 9.907 9.722 10.28 9.907 10.28 100,445 10.135 -6.96%
1997-11-07 0 11.50 - 11.50 - - 0 0 - 10.65 - 10.65 - - 0 - -0.86%
1997-11-06 0 11.60 - - - - 0 0 - 10.74 - - - - 0 - 0.00%
1997-11-05 0 11.60 - 11.60 - - 0 0 - 10.74 - 10.74 - - 0 - -1.69%
1997-11-04 0 11.80 - - - - 0 0 - 10.93 - - - - 0 - 0.00%
1997-11-03 0 11.80 - 11.80 - - 50,000 600,000 12.000 10.93 - 10.93 - - 54,002 11.111 -1.67%
1997-10-31 0 12.00 - 12.00 - - 0 0 - 11.11 - 11.11 - - 0 - -2.44%
1997-10-30 0 12.30 - 12.30 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1997-10-29 0 12.30 - 12.30 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1997-10-28 0 12.30 - 12.30 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1997-10-27 0 12.30 - 12.30 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1997-10-24 0 12.30 - 12.30 - - 0 0 - 11.39 - 11.39 - - 0 - 0.00%
1997-10-23 0 12.30 - 12.30 - - 0 0 - 11.39 - 11.39 - - 0 - -1.60%
1997-10-22 0 12.50 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
1997-10-21 0 12.50 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
1997-10-20 0 12.50 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
1997-10-17 0 12.50 12.50 - - - 0 0 - 11.57 11.57 - - - 0 - 0.00%
1997-10-16 0 12.50 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
1997-10-15 0 12.50 - - - - 0 0 - 11.57 - - - - 0 - 0.00%
1997-10-14 0 12.50 - 12.60 12.50 12.50 5,000 62,500 12.500 11.57 - 11.67 11.57 11.57 5,400 11.574 -0.79%
1997-10-13 0 12.60 12.50 - - - 0 0 - 11.67 11.57 - - - 0 - 0.00%
1997-10-09 0 12.60 12.50 12.80 12.60 12.70 7,000 88,400 12.629 11.67 11.57 11.85 11.67 11.76 7,560 11.693 -0.55%
1997-10-08 0 12.67 12.60 - - - 0 0 - 11.73 11.67 - - - 0 - 0.00%
1997-10-07 0 12.90 12.90 - - - 0 0 - 11.73 11.73 - - - 0 - 0.00%
1997-10-06 0 12.90 12.90 - - - 0 0 - 11.73 11.73 - - - 0 - 0.00%
1997-10-03 0 12.90 12.90 - - - 0 0 - 11.73 11.73 - - - 0 - 0.00%
1997-09-30 0 12.90 12.90 - 12.90 12.90 2,000 25,800 12.900 11.73 11.73 - 11.73 11.73 2,199 11.731 0.00%
1997-09-29 0 12.90 12.90 - - - 0 0 - 11.73 11.73 - - - 0 - 0.00%
1997-09-26 0 12.90 12.90 - - - 0 0 - 11.73 11.73 - - - 0 - 0.00%
1997-09-25 0 12.90 12.90 - 12.90 13.00 5,000 64,700 12.940 11.73 11.73 - 11.73 11.82 5,498 11.767 -0.77%
1997-09-24 0 13.00 12.90 - - - 6,000 78,000 13.000 11.82 11.73 - - - 6,598 11.822 0.00%
1997-09-23 0 13.00 13.00 - - - 0 0 - 11.82 11.82 - - - 0 - 0.00%
1997-09-22 0 13.00 13.00 13.20 13.00 13.20 8,000 104,400 13.050 11.82 11.82 12.00 11.82 12.00 8,797 11.867 0.00%
1997-09-19 0 13.00 13.00 13.20 13.00 13.20 4,000 52,200 13.050 11.82 11.82 12.00 11.82 12.00 4,399 11.867 -1.52%
1997-09-18 0 13.20 13.00 - 13.20 13.30 6,000 79,300 13.217 12.00 11.82 - 12.00 12.09 6,598 12.019 -1.49%
1997-09-16 0 13.40 13.30 - - - 0 0 - 12.19 12.09 - - - 0 - 0.00%
1997-09-15 0 13.40 13.30 13.50 13.40 13.40 10,000 134,000 13.400 12.19 12.09 12.28 12.19 12.19 10,997 12.186 -1.47%
1997-09-12 0 13.60 13.20 13.60 13.30 13.60 6,000 80,700 13.450 12.37 12.00 12.37 12.09 12.37 6,598 12.231 -0.73%
1997-09-11 0 13.70 13.40 - 13.70 13.70 5,000 68,500 13.700 12.46 12.19 - 12.46 12.46 5,498 12.458 -0.72%
1997-09-10 0 13.80 13.80 14.00 13.80 14.00 19,474 271,699 13.952 12.55 12.55 12.73 12.55 12.73 21,415 12.688 -1.43%
1997-09-09 0 14.00 13.70 14.00 14.00 14.00 7,000 98,000 14.000 12.73 12.46 12.73 12.73 12.73 7,698 12.731 0.00%
1997-09-08 0 14.00 13.90 - 14.00 14.00 16,000 224,000 14.000 12.73 12.64 - 12.73 12.73 17,594 12.731 1.45%
1997-09-05 0 13.80 - 14.00 - - 0 0 - 12.55 - 12.73 - - 0 - 0.00%
1997-09-04 0 13.80 13.80 14.00 13.80 13.80 6,000 82,800 13.800 12.55 12.55 12.73 12.55 12.55 6,598 12.549 0.00%
1997-09-03 0 13.80 13.60 14.00 13.80 13.80 1,000 13,800 13.800 12.55 12.37 12.73 12.55 12.55 1,100 12.549 -1.43%
1997-09-02 0 14.00 - 14.10 14.00 14.00 13,000 182,000 14.000 12.73 - 12.82 12.73 12.73 14,296 12.731 0.00%
1997-09-01 0 14.00 - 14.00 - - 0 0 - 12.73 - 12.73 - - 0 - 0.00%
1997-08-29 0 14.00 - 14.10 14.00 14.00 1,000 14,000 14.000 12.73 - 12.82 12.73 12.73 1,100 12.731 0.00%
1997-08-28 0 14.00 - 14.00 14.00 14.00 4,000 56,000 14.000 12.73 - 12.73 12.73 12.73 4,399 12.731 0.00%
1997-08-27 0 14.00 14.00 - - - 0 0 - 12.73 12.73 - - - 0 - 0.00%
1997-08-26 0 14.00 14.00 - - - 0 0 - 12.73 12.73 - - - 0 - 0.00%
1997-08-25 0 14.00 13.80 - - - 0 0 - 12.73 12.55 - - - 0 - 0.00%
1997-08-22 0 14.00 - - 14.00 14.00 4,000 56,000 14.000 12.73 - - 12.73 12.73 4,399 12.731 -0.71%
1997-08-21 0 14.10 - - - - 0 0 - 12.82 - - - - 0 - 0.00%
1997-08-20 0 14.10 14.00 - 14.10 14.10 3,572 50,022 14.004 12.82 12.73 - 12.82 12.82 3,928 12.735 0.71%
1997-08-19 0 14.00 - 14.00 14.00 14.00 6,000 84,000 14.000 12.73 - 12.73 12.73 12.73 6,598 12.731 -2.10%
1997-08-15 0 14.30 - - - - 0 0 - 13.00 - - - - 0 - 0.00%
1997-08-14 0 14.30 - - - - 0 0 - 13.00 - - - - 0 - 0.00%
1997-08-13 0 14.30 - - - - 0 0 - 13.00 - - - - 0 - 0.00%
1997-08-12 0 14.30 - - 14.30 14.30 5,000 71,500 14.300 13.00 - - 13.00 13.00 5,498 13.004 1.42%
1997-08-11 0 14.10 - 14.30 - - 0 0 - 12.82 - 13.00 - - 0 - 0.00%
1997-08-08 0 14.10 14.10 14.30 14.10 14.30 5,000 70,900 14.180 12.82 12.82 13.00 12.82 13.00 5,498 12.895 -1.40%
1997-08-07 0 14.30 14.10 14.30 14.10 14.30 13,320 188,884 14.180 13.00 12.82 13.00 12.82 13.00 14,647 12.895 0.70%
1997-08-06 0 14.20 14.20 14.30 14.20 14.20 15,000 213,000 14.200 12.91 12.91 13.00 12.91 12.91 16,495 12.913 0.00%
1997-08-05 0 14.20 14.10 14.25 14.10 14.20 19,100 270,980 14.187 12.91 12.82 12.96 12.82 12.91 21,003 12.902 1.07%
1997-08-04 0 14.05 13.95 14.10 14.05 14.05 1,000 14,050 14.050 12.78 12.69 12.82 12.78 12.78 1,100 12.777 0.72%
1997-08-01 0 13.95 13.90 - - - 0 0 - 12.69 12.64 - - - 0 - 0.00%
1997-07-31 0 13.95 13.95 14.05 13.95 13.95 4,000 55,800 13.950 12.69 12.69 12.78 12.69 12.69 4,399 12.686 0.72%
1997-07-30 0 13.85 13.85 14.10 13.85 13.85 3,000 41,550 13.850 12.59 12.59 12.82 12.59 12.59 3,299 12.595 -0.36%
1997-07-29 0 13.90 13.85 14.00 13.90 13.90 10,000 139,000 13.900 12.64 12.59 12.73 12.64 12.64 10,997 12.640 0.00%
1997-07-28 0 13.90 13.85 14.00 13.90 13.90 10,000 139,000 13.900 12.64 12.59 12.73 12.64 12.64 10,997 12.640 0.36%
1997-07-25 0 13.85 13.85 - 13.85 13.85 10,000 138,500 13.850 12.59 12.59 - 12.59 12.59 10,997 12.595 -0.72%
1997-07-24 0 13.95 13.90 14.00 13.90 13.95 27,000 376,050 13.928 12.69 12.64 12.73 12.64 12.69 29,691 12.666 0.00%
1997-07-23 0 13.95 13.95 14.00 13.90 13.95 8,355 116,538 13.948 12.69 12.69 12.73 12.64 12.69 9,188 12.684 0.72%
1997-07-22 0 13.85 13.85 14.10 13.80 14.00 78,000 1,086,150 13.925 12.59 12.59 12.82 12.55 12.73 85,773 12.663 -1.07%
1997-07-21 0 14.00 13.95 14.10 14.00 14.00 20,000 280,000 14.000 12.73 12.69 12.82 12.73 12.73 21,993 12.731 -0.36%
1997-07-18 0 14.05 13.95 14.05 14.00 14.05 112,000 1,568,100 14.001 12.78 12.69 12.78 12.73 12.78 123,161 12.732 0.72%
1997-07-17 0 13.95 13.90 13.95 13.95 14.00 22,000 307,450 13.975 12.69 12.64 12.69 12.69 12.73 24,192 12.709 -0.36%
1997-07-16 0 14.00 13.90 14.00 - - 0 0 - 12.73 12.64 12.73 - - 0 - -0.36%
1997-07-15 0 14.05 14.05 14.10 13.95 13.95 3,000 41,850 13.950 12.78 12.78 12.82 12.69 12.69 3,299 12.686 0.00%
1997-07-14 0 14.05 14.05 14.20 14.00 14.05 10,000 140,250 14.025 12.78 12.78 12.91 12.73 12.78 10,997 12.754 0.36%
1997-07-11 0 14.00 13.95 - 13.90 14.00 14,000 195,000 13.929 12.73 12.69 - 12.64 12.73 15,395 12.666 1.45%
1997-07-10 0 13.80 13.70 14.20 13.80 14.10 19,100 265,760 13.914 12.55 12.46 12.91 12.55 12.82 21,003 12.653 -1.43%
1997-07-09 0 14.00 13.70 - - - 0 0 - 12.73 12.46 - - - 0 - 0.00%
1997-07-08 0 14.00 13.60 - - - 0 0 - 12.73 12.37 - - - 0 - 0.00%
1997-07-07 0 14.00 - 14.20 - - 0 0 - 12.73 - 12.91 - - 0 - 0.00%
1997-07-04 0 14.00 - - - - 0 0 - 12.73 - - - - 0 - 0.00%
1997-07-03 0 14.00 - - - - 0 0 - 12.73 - - - - 0 - 0.00%
1997-06-27 0 14.00 13.90 - 14.00 14.00 10,000 140,000 14.000 12.73 12.64 - 12.73 12.73 10,997 12.731 0.72%
1997-06-26 0 13.90 13.70 - - - 0 0 - 12.64 12.46 - - - 0 - 0.00%
1997-06-25 0 13.90 13.90 14.00 13.90 13.90 15,000 208,500 13.900 12.64 12.64 12.73 12.64 12.64 16,495 12.640 0.00%
1997-06-24 0 13.90 13.70 14.00 - - 0 0 - 12.64 12.46 12.73 - - 0 - 0.00%
1997-06-23 0 13.90 - - - - 0 0 - 12.64 - - - - 0 - 0.00%
1997-06-20 0 13.90 13.90 - 13.90 13.90 2,000 27,800 13.900 12.64 12.64 - 12.64 12.64 2,199 12.640 0.00%
1997-06-19 0 13.90 13.90 - 13.80 14.00 63,000 877,050 13.921 12.64 12.64 - 12.55 12.73 69,278 12.660 -0.36%
1997-06-18 0 13.95 13.70 13.95 - - 0 0 - 12.69 12.46 12.69 - - 0 - 0.00%
1997-06-17 0 13.95 13.80 13.95 - - 0 0 - 12.69 12.55 12.69 - - 0 - -1.41%
1997-06-16 0 14.15 13.95 14.15 14.15 14.20 35,000 495,500 14.157 12.87 12.69 12.87 12.87 12.91 38,488 12.874 -1.05%
1997-06-13 0 14.30 14.30 14.40 14.10 14.30 39,000 554,300 14.213 13.00 13.00 13.10 12.82 13.00 42,887 12.925 0.00%
1997-06-12 0 14.30 14.10 14.50 14.25 14.30 30,000 428,500 14.283 13.00 12.82 13.19 12.96 13.00 32,990 12.989 0.70%
1997-06-11 0 14.80 14.60 - 14.70 14.80 59,000 867,800 14.708 12.91 12.74 - 12.83 12.91 67,621 12.833 1.37%
1997-06-10 0 14.60 14.40 - - - 31,000 434,000 14.000 12.74 12.56 - - - 35,530 12.215 0.00%
1997-06-06 0 14.60 14.50 14.85 14.60 14.60 20,000 292,000 14.600 12.74 12.65 12.96 12.74 12.74 22,922 12.739 -0.68%
1997-06-05 0 14.70 14.50 14.70 14.65 14.70 8,000 117,500 14.688 12.83 12.65 12.83 12.78 12.83 9,169 12.815 0.00%
1997-06-04 0 14.70 14.70 14.90 14.70 14.70 70,000 1,029,000 14.700 12.83 12.83 13.00 12.83 12.83 80,228 12.826 1.03%
1997-06-03 0 14.55 14.55 - 14.50 14.50 20,000 290,000 14.500 12.70 12.70 - 12.65 12.65 22,922 12.651 -1.02%
1997-06-02 0 14.70 14.60 14.80 14.45 14.70 21,000 308,450 14.688 12.83 12.74 12.91 12.61 12.83 24,069 12.815 0.68%
1997-05-30 0 14.60 14.60 - 14.60 14.60 20,000 292,000 14.600 12.74 12.74 - 12.74 12.74 22,922 12.739 -0.68%
1997-05-29 0 14.70 14.70 14.80 14.70 14.70 30,000 439,000 14.633 12.83 12.83 12.91 12.83 12.83 34,384 12.768 0.00%
1997-05-28 0 14.70 14.70 14.80 14.60 14.70 30,769 451,466 14.673 12.83 12.83 12.91 12.74 12.83 35,265 12.802 0.00%
1997-05-27 0 14.70 14.70 14.90 14.50 14.70 40,000 581,000 14.525 12.83 12.83 13.00 12.65 12.83 45,845 12.673 1.73%
1997-05-26 0 14.45 14.40 - - - 0 0 - 12.61 12.56 - - - 0 - 0.00%
1997-05-23 0 14.45 14.45 - 14.40 14.40 11,000 158,400 14.400 12.61 12.61 - 12.56 12.56 12,607 12.564 -1.03%
1997-05-22 0 14.60 14.50 14.80 14.60 14.80 4,000 58,800 14.700 12.74 12.65 12.91 12.74 12.91 4,584 12.826 -0.68%
1997-05-21 0 14.70 14.50 14.80 14.70 14.70 2,000 29,400 14.700 12.83 12.65 12.91 12.83 12.83 2,292 12.826 1.38%
1997-05-20 0 14.50 14.50 14.80 14.50 14.50 5,000 72,500 14.500 12.65 12.65 12.91 12.65 12.65 5,731 12.651 -2.03%
1997-05-19 0 14.80 14.50 14.80 14.80 14.80 2,000 29,600 14.800 12.91 12.65 12.91 12.91 12.91 2,292 12.913 1.37%
1997-05-16 0 14.60 14.60 14.80 14.60 14.70 26,000 380,500 14.635 12.74 12.74 12.91 12.74 12.83 29,799 12.769 0.34%
1997-05-15 0 14.55 14.50 14.55 14.55 14.55 7,000 101,850 14.550 12.70 12.65 12.70 12.70 12.70 8,023 12.695 0.69%
1997-05-14 0 14.45 - - - - 0 0 - 12.61 - - - - 0 - 0.00%
1997-05-13 0 14.45 - - - - 0 0 - 12.61 - - - - 0 - 0.00%
1997-05-12 0 14.45 14.30 - - - 0 0 - 12.61 12.48 - - - 0 - 0.00%
1997-05-09 0 14.45 14.45 14.60 14.40 14.40 1,000 14,400 14.400 12.61 12.61 12.74 12.56 12.56 1,146 12.564 -0.34%
1997-05-08 0 14.50 - - - - 0 0 - 12.65 - - - - 0 - 0.00%
1997-05-07 0 14.50 14.30 - 14.50 14.50 5,000 72,500 14.500 12.65 12.48 - 12.65 12.65 5,731 12.651 0.00%
1997-05-06 0 14.50 14.40 14.50 14.50 14.50 7,000 101,500 14.500 12.65 12.56 12.65 12.65 12.65 8,023 12.651 0.35%
1997-05-05 0 14.45 14.40 14.50 14.45 14.45 11,000 158,950 14.450 12.61 12.56 12.65 12.61 12.61 12,607 12.608 0.70%
1997-05-02 0 14.35 14.35 14.50 - - 0 0 - 12.52 12.52 12.65 - - 0 - 0.00%
1997-05-01 0 14.35 14.35 14.65 14.25 14.25 2,000 28,500 14.250 12.52 12.52 12.78 12.43 12.43 2,292 12.433 0.35%
1997-04-30 0 14.30 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
1997-04-29 0 14.30 - - - - 0 0 - 12.48 - - - - 0 - 0.00%
1997-04-28 0 14.30 14.25 - 14.30 14.30 5,000 71,500 14.300 12.48 12.43 - 12.48 12.48 5,731 12.477 -0.35%
1997-04-25 0 14.35 14.30 - - - 0 0 - 12.52 12.48 - - - 0 - 0.00%
1997-04-24 0 14.35 14.35 14.50 - - 0 0 - 12.52 12.52 12.65 - - 0 - 0.35%
1997-04-23 0 14.30 14.30 14.50 14.30 14.30 5,000 71,500 14.300 12.48 12.48 12.65 12.48 12.48 5,731 12.477 0.00%
1997-04-22 0 14.30 14.30 14.50 14.30 14.30 5,000 71,500 14.300 12.48 12.48 12.65 12.48 12.48 5,731 12.477 0.00%
1997-04-21 0 14.30 14.30 14.40 - - 0 0 - 12.48 12.48 12.56 - - 0 - 0.00%
1997-04-18 0 14.30 - 14.40 - - 0 0 - 12.48 - 12.56 - - 0 - 0.00%
1997-04-17 0 14.30 14.10 14.40 14.30 14.30 13,000 185,900 14.300 12.48 12.30 12.56 12.48 12.48 14,900 12.477 -1.38%
1997-04-16 0 14.50 14.40 14.50 14.50 14.50 4,000 58,000 14.500 12.65 12.56 12.65 12.65 12.65 4,584 12.651 0.00%
1997-04-15 0 14.50 - 14.60 - - 0 0 - 12.65 - 12.74 - - 0 - 0.00%
1997-04-14 0 14.50 - 14.50 - - 0 0 - 12.65 - 12.65 - - 0 - 0.00%
1997-04-11 0 14.50 14.35 14.50 14.50 14.50 4,000 58,000 14.500 12.65 12.52 12.65 12.65 12.65 4,584 12.651 0.00%
1997-04-10 0 14.50 14.30 14.60 14.50 14.50 10,000 145,000 14.500 12.65 12.48 12.74 12.65 12.65 11,461 12.651 0.69%
1997-04-09 0 14.40 14.25 14.60 - - 0 0 - 12.56 12.43 12.74 - - 0 - 0.00%
1997-04-08 0 14.40 14.20 14.50 14.40 14.40 4,000 57,600 14.400 12.56 12.39 12.65 12.56 12.56 4,584 12.564 -0.69%
1997-04-07 0 14.50 - 14.50 - - 0 0 - 12.65 - 12.65 - - 0 - -0.68%
1997-04-04 0 14.60 - - - - 0 0 - 12.74 - - - - 0 - 0.00%
1997-04-03 0 14.60 - - - - 0 0 - 12.74 - - - - 0 - 0.00%
1997-04-02 0 14.60 - 14.60 - - 0 0 - 12.74 - 12.74 - - 0 - 0.00%
1997-04-01 0 14.60 - - - - 0 0 - 12.74 - - - - 0 - 0.00%
1997-03-27 0 14.60 - 14.60 - - 0 0 - 12.74 - 12.74 - - 0 - -0.34%
1997-03-26 0 14.65 14.35 14.65 14.50 14.70 12,000 175,400 14.617 12.78 12.52 12.78 12.65 12.83 13,753 12.753 3.17%
1997-03-25 0 14.20 14.05 14.30 14.20 14.20 22,000 311,900 14.177 12.39 12.26 12.48 12.39 12.39 25,215 12.370 -1.39%
1997-03-24 0 14.40 - - - - 0 0 - 12.56 - - - - 0 - 0.00%
1997-03-21 0 14.40 - - - - 0 0 - 12.56 - - - - 0 - 0.00%
1997-03-20 0 14.40 - 14.55 - - 0 0 - 12.56 - 12.70 - - 0 - 0.00%
1997-03-19 0 14.40 14.25 14.60 - - 0 0 - 12.56 12.43 12.74 - - 0 - 0.00%
1997-03-18 0 14.40 14.10 14.50 14.30 14.50 21,000 302,400 14.400 12.56 12.30 12.65 12.48 12.65 24,069 12.564 -0.69%
1997-03-17 0 14.50 14.50 - 14.35 14.35 1,210 17,311 14.307 12.65 12.65 - 12.52 12.52 1,387 12.483 0.69%
1997-03-14 0 14.40 14.40 14.55 14.40 14.40 9,000 129,600 14.400 12.56 12.56 12.70 12.56 12.56 10,315 12.564 -0.69%
1997-03-13 0 14.50 14.40 14.80 14.50 14.50 20,000 290,000 14.500 12.65 12.56 12.91 12.65 12.65 22,922 12.651 -0.68%
1997-03-12 0 14.60 14.55 14.80 14.60 14.60 2,000 29,200 14.600 12.74 12.70 12.91 12.74 12.74 2,292 12.739 0.00%
1997-03-11 0 14.60 14.50 14.80 14.60 14.60 10,000 146,000 14.600 12.74 12.65 12.91 12.74 12.74 11,461 12.739 -0.68%
1997-03-10 0 14.70 14.60 14.90 - - 0 0 - 12.83 12.74 13.00 - - 0 - 0.00%
1997-03-07 0 14.70 14.60 14.90 - - 0 0 - 12.83 12.74 13.00 - - 0 - 0.00%
1997-03-06 0 14.70 14.50 15.00 14.70 15.00 17,000 251,000 14.765 12.83 12.65 13.09 12.83 13.09 19,484 12.882 -0.68%
1997-03-05 0 14.80 - - - - 0 0 - 12.91 - - - - 0 - 0.00%
1997-03-04 0 14.80 - - - - 0 0 - 12.91 - - - - 0 - 0.00%
1997-03-03 0 14.80 14.70 15.00 - - 0 0 - 12.91 12.83 13.09 - - 0 - 0.00%
1997-02-28 0 14.80 - - - - 0 0 - 12.91 - - - - 0 - 0.00%
1997-02-27 0 14.80 - 14.80 - - 0 0 - 12.91 - 12.91 - - 0 - -0.67%
1997-02-26 0 14.90 14.50 14.90 14.80 14.90 4,500 66,600 14.800 13.00 12.65 13.00 12.91 13.00 5,158 12.913 3.47%
1997-02-25 0 14.40 14.35 - 14.40 14.40 72,579 1,040,988 14.343 12.56 12.52 - 12.56 12.56 83,184 12.514 0.00%
1997-02-24 0 14.40 14.30 14.40 14.40 14.40 1,000 14,400 14.400 12.56 12.48 12.56 12.56 12.56 1,146 12.564 -0.35%
1997-02-21 0 14.45 14.45 14.80 14.45 14.45 3,000 43,350 14.450 12.61 12.61 12.91 12.61 12.61 3,438 12.608 -3.02%
1997-02-20 0 14.90 - 14.90 - - 0 0 - 13.00 - 13.00 - - 0 - -0.67%
1997-02-19 0 15.00 - - - - 0 0 - 13.09 - - - - 0 - 0.00%
1997-02-18 0 15.00 - 15.20 - - 0 0 - 13.09 - 13.26 - - 0 - 0.00%
1997-02-17 0 15.00 - 15.00 - - 0 0 - 13.09 - 13.09 - - 0 - 0.00%
1997-02-14 0 15.00 14.40 15.00 - - 0 0 - 13.09 12.56 13.09 - - 0 - 0.00%
1997-02-13 0 15.00 - 15.00 14.95 15.00 3,000 44,900 14.967 13.09 - 13.09 13.04 13.09 3,438 13.059 1.01%
1997-02-12 0 14.85 14.55 14.85 14.85 14.85 4,000 59,400 14.850 12.96 12.70 12.96 12.96 12.96 4,584 12.957 0.68%
1997-02-11 0 14.75 - 15.00 - - 0 0 - 12.87 - 13.09 - - 0 - 0.00%
1997-02-10 0 14.75 14.50 14.75 14.60 14.80 23,000 338,900 14.735 12.87 12.65 12.87 12.74 12.91 26,361 12.856 1.72%
1997-02-05 0 14.50 14.50 14.70 14.50 14.50 18,000 261,000 14.500 12.65 12.65 12.83 12.65 12.65 20,630 12.651 0.00%
1997-02-04 0 14.50 14.45 14.80 - - 0 0 - 12.65 12.61 12.91 - - 0 - 0.00%
1997-02-03 0 14.50 14.50 14.90 14.50 14.50 1,000 14,500 14.500 12.65 12.65 13.00 12.65 12.65 1,146 12.651 0.35%
1997-01-31 0 14.45 14.40 14.60 14.45 14.45 5,000 72,250 14.450 12.61 12.56 12.74 12.61 12.61 5,731 12.608 0.35%
1997-01-30 0 14.40 14.40 14.50 14.40 14.50 5,000 72,100 14.420 12.56 12.56 12.65 12.56 12.65 5,731 12.582 0.00%
1997-01-29 0 14.40 14.40 14.50 14.35 14.50 3,000 43,200 14.400 12.56 12.56 12.65 12.52 12.65 3,438 12.564 -0.69%
1997-01-28 0 14.50 14.45 14.70 14.50 14.50 10,000 145,000 14.500 12.65 12.61 12.83 12.65 12.65 11,461 12.651 0.35%
1997-01-27 0 14.45 14.35 14.45 - - 0 0 - 12.61 12.52 12.61 - - 0 - -0.34%
1997-01-24 0 14.50 14.40 14.50 - - 0 0 - 12.65 12.56 12.65 - - 0 - 0.00%
1997-01-23 0 14.50 14.40 14.60 14.50 14.50 10,000 145,000 14.500 12.65 12.56 12.74 12.65 12.65 11,461 12.651 0.35%
1997-01-22 0 14.45 14.45 - 14.45 14.45 18,000 260,100 14.450 12.61 12.61 - 12.61 12.61 20,630 12.608 0.00%
1997-01-21 0 14.45 14.45 - 14.45 14.45 1,000 14,450 14.450 12.61 12.61 - 12.61 12.61 1,146 12.608 -0.34%
1997-01-20 0 14.50 14.35 - - - 0 0 - 12.65 12.52 - - - 0 - 0.00%
1997-01-17 0 14.50 14.50 15.00 14.50 14.80 2,227 32,501 14.594 12.65 12.65 13.09 12.65 12.91 2,552 12.733 -0.68%
1997-01-16 0 14.60 14.60 15.00 - - 0 0 - 12.74 12.74 13.09 - - 0 - 0.00%
1997-01-15 0 14.60 14.60 14.90 14.60 14.60 6,000 87,600 14.600 12.74 12.74 13.00 12.74 12.74 6,877 12.739 0.34%
1997-01-14 0 14.55 14.50 14.60 14.55 14.55 8,000 116,400 14.550 12.70 12.65 12.74 12.70 12.70 9,169 12.695 0.00%
1997-01-13 0 14.55 14.55 14.60 14.50 14.55 7,000 101,600 14.514 12.70 12.70 12.74 12.65 12.70 8,023 12.664 0.34%
1997-01-10 0 14.50 14.45 14.55 14.50 14.50 5,000 72,500 14.500 12.65 12.61 12.70 12.65 12.65 5,731 12.651 1.05%
1997-01-09 0 14.35 14.35 14.60 14.30 14.30 10,000 143,000 14.300 12.52 12.52 12.74 12.48 12.48 11,461 12.477 -1.37%
1997-01-08 0 14.55 14.50 14.80 14.55 14.55 18,000 261,900 14.550 12.70 12.65 12.91 12.70 12.70 20,630 12.695 0.34%
1997-01-07 0 14.50 14.50 - 14.50 14.50 15,000 217,500 14.500 12.65 12.65 - 12.65 12.65 17,192 12.651 0.00%
1997-01-06 0 14.50 14.50 14.70 14.50 14.50 10,000 145,000 14.500 12.65 12.65 12.83 12.65 12.65 11,461 12.651 0.35%
1997-01-03 0 14.45 14.30 14.50 14.30 14.45 241,949 3,471,968 14.350 12.61 12.48 12.65 12.48 12.61 277,303 12.521 1.05%
1997-01-02 0 14.30 14.30 14.50 - - 0 0 - 12.48 12.48 12.65 - - 0 - 0.00%
1996-12-31 0 14.30 14.20 14.40 14.30 14.40 9,000 129,200 14.356 12.48 12.39 12.56 12.48 12.56 10,315 12.525 -1.38%
1996-12-30 0 14.50 14.40 14.50 - - 0 0 - 12.65 12.56 12.65 - - 0 - 0.00%
1996-12-27 0 14.50 - 14.70 14.50 14.50 5,000 72,500 14.500 12.65 - 12.83 12.65 12.65 5,731 12.651 0.00%
1996-12-24 0 14.50 14.20 14.60 - - 0 0 - 12.65 12.39 12.74 - - 0 - 0.00%
1996-12-23 0 14.50 14.15 14.50 - - 0 0 - 12.65 12.35 12.65 - - 0 - 0.00%
1996-12-20 0 14.50 14.40 14.60 14.50 14.50 2,000 29,000 14.500 12.65 12.56 12.74 12.65 12.65 2,292 12.651 0.69%
1996-12-19 0 14.40 14.40 14.50 14.40 14.40 5,000 72,000 14.400 12.56 12.56 12.65 12.56 12.56 5,731 12.564 -1.37%
1996-12-18 0 14.60 14.45 14.60 14.60 14.60 1,000 14,600 14.600 12.74 12.61 12.74 12.74 12.74 1,146 12.739 0.00%
1996-12-17 0 14.60 14.45 14.60 14.60 14.60 5,000 73,000 14.600 12.74 12.61 12.74 12.74 12.74 5,731 12.739 -1.35%
1996-12-16 0 14.80 14.60 14.80 14.60 14.80 5,000 73,800 14.760 12.91 12.74 12.91 12.74 12.91 5,731 12.878 2.07%
1996-12-13 0 14.50 14.50 14.70 14.40 14.40 13,000 187,200 14.400 12.65 12.65 12.83 12.56 12.56 14,900 12.564 -2.03%
1996-12-12 0 14.80 14.40 - - - 0 0 - 12.91 12.56 - - - 0 - 0.00%
1996-12-11 0 14.80 14.80 15.10 14.70 15.10 25,000 370,700 14.828 12.91 12.91 13.17 12.83 13.17 28,653 12.938 -1.99%
1996-12-10 0 15.10 14.60 15.10 14.60 15.10 20,000 298,800 14.940 13.17 12.74 13.17 12.74 13.17 22,922 13.035 5.59%
1996-12-09 0 14.30 14.00 14.40 14.30 14.30 21,845 312,130 14.288 12.48 12.22 12.56 12.48 12.48 25,037 12.467 -0.69%
1996-12-06 0 14.40 14.15 14.80 14.40 14.60 54,000 782,000 14.481 12.56 12.35 12.91 12.56 12.74 61,890 12.635 -1.37%
1996-12-05 0 14.60 14.60 - 14.60 14.60 5,000 73,000 14.600 12.74 12.74 - 12.74 12.74 5,731 12.739 0.34%
1996-12-04 0 14.55 14.50 14.80 14.55 14.60 5,000 72,850 14.570 12.70 12.65 12.91 12.70 12.74 5,731 12.712 -3.64%
1996-12-03 0 15.10 15.00 15.10 15.10 15.10 1,000 15,100 15.100 13.17 13.09 13.17 13.17 13.17 1,146 13.175 -1.95%
1996-12-02 0 15.40 - 15.40 15.40 15.55 30,000 463,850 15.462 13.44 - 13.44 13.44 13.57 34,384 13.490 0.65%
1996-11-29 0 15.30 15.20 15.45 15.00 15.30 79,000 1,195,250 15.130 13.35 13.26 13.48 13.09 13.35 90,543 13.201 2.34%
1996-11-28 0 14.95 14.60 14.95 14.70 15.00 99,000 1,475,350 14.903 13.04 12.74 13.04 12.83 13.09 113,466 13.003 1.70%
1996-11-27 0 14.70 14.60 14.75 14.60 14.70 24,000 351,750 14.656 12.83 12.74 12.87 12.74 12.83 27,507 12.788 0.68%
1996-11-26 0 14.60 14.25 14.60 14.40 14.60 36,000 524,800 14.578 12.74 12.43 12.74 12.56 12.74 41,260 12.719 2.82%
1996-11-25 0 14.20 14.15 14.35 14.05 14.20 89,364 1,260,797 14.109 12.39 12.35 12.52 12.26 12.39 102,422 12.310 1.43%
1996-11-22 0 14.00 14.00 14.10 14.00 14.05 31,000 434,500 14.016 12.22 12.22 12.30 12.22 12.26 35,530 12.229 0.00%
1996-11-21 0 14.00 13.95 14.05 13.90 14.10 18,512 259,312 14.008 12.22 12.17 12.26 12.13 12.30 21,217 12.222 1.08%
1996-11-20 0 13.85 13.85 13.95 13.80 13.95 9,260 128,355 13.861 12.08 12.08 12.17 12.04 12.17 10,613 12.094 -1.07%
1996-11-19 0 14.00 13.85 14.10 14.00 14.00 33,000 462,000 14.000 12.22 12.08 12.30 12.22 12.22 37,822 12.215 0.00%
1996-11-18 0 14.00 13.85 14.10 14.00 14.05 17,000 238,100 14.006 12.22 12.08 12.30 12.22 12.26 19,484 12.220 0.36%
1996-11-15 0 13.95 13.95 14.10 13.95 14.00 17,000 237,850 13.991 12.17 12.17 12.30 12.17 12.22 19,484 12.207 0.36%
1996-11-14 0 13.90 13.85 14.00 13.90 13.90 10,000 139,000 13.900 12.13 12.08 12.22 12.13 12.13 11,461 12.128 -0.71%
1996-11-13 0 14.00 13.95 14.00 14.00 14.10 10,000 140,500 14.050 12.22 12.17 12.22 12.22 12.30 11,461 12.259 1.45%
1996-11-12 0 13.80 13.80 14.00 - - 0 0 - 12.04 12.04 12.22 - - 0 - 0.73%
1996-11-11 0 13.70 13.60 - 13.70 13.70 2,000 27,400 13.700 11.95 11.87 - 11.95 11.95 2,292 11.953 1.48%
1996-11-08 0 13.50 13.50 14.00 13.50 13.90 57,000 778,700 13.661 11.78 11.78 12.22 11.78 12.13 65,329 11.920 -2.17%
1996-11-07 0 13.80 13.70 14.10 13.80 13.80 1,000 13,800 13.800 12.04 11.95 12.30 12.04 12.04 1,146 12.041 -2.13%
1996-11-06 0 14.10 13.80 14.10 14.00 14.10 51,000 717,500 14.069 12.30 12.04 12.30 12.22 12.30 58,452 12.275 1.44%
1996-11-05 0 13.90 13.60 14.10 - - 0 0 - 12.13 11.87 12.30 - - 0 - 0.00%
1996-11-04 0 13.90 13.70 14.30 - - 0 0 - 12.13 11.95 12.48 - - 0 - 0.00%
1996-11-01 0 13.90 13.85 14.20 13.90 14.00 7,000 97,500 13.929 12.13 12.08 12.39 12.13 12.22 8,023 12.153 -1.42%
1996-10-31 0 14.10 - 14.30 14.10 14.10 10,000 141,000 14.100 12.30 - 12.48 12.30 12.30 11,461 12.302 -1.40%
1996-10-30 0 14.30 13.80 14.30 14.30 14.30 2,000 28,600 14.300 12.48 12.04 12.48 12.48 12.48 2,292 12.477 1.78%
1996-10-29 0 14.05 14.00 14.20 - - 0 0 - 12.26 12.22 12.39 - - 0 - 0.00%
1996-10-28 0 14.05 13.70 14.20 - - 0 0 - 12.26 11.95 12.39 - - 0 - 0.00%
1996-10-25 0 14.05 13.70 14.05 - - 0 0 - 12.26 11.95 12.26 - - 0 - 0.00%
1996-10-24 0 14.05 13.80 14.05 - - 0 0 - 12.26 12.04 12.26 - - 0 - 0.00%
1996-10-23 0 14.05 14.05 14.20 13.90 13.90 5,000 69,500 13.900 12.26 12.26 12.39 12.13 12.13 5,731 12.128 -1.06%
1996-10-22 0 14.20 - 14.20 14.10 14.20 12,000 169,400 14.117 12.39 - 12.39 12.30 12.39 13,753 12.317 0.71%
1996-10-18 0 14.10 14.00 14.30 14.10 14.10 11,149 157,086 14.090 12.30 12.22 12.48 12.30 12.30 12,778 12.293 -1.40%
1996-10-17 0 14.30 14.00 14.30 14.30 14.50 18,000 258,200 14.344 12.48 12.22 12.48 12.48 12.65 20,630 12.516 0.00%
1996-10-16 0 14.30 14.00 14.50 14.30 14.30 20,000 286,000 14.300 12.48 12.22 12.65 12.48 12.48 22,922 12.477 0.70%
1996-10-15 0 14.20 14.00 14.30 14.20 14.20 8,000 113,600 14.200 12.39 12.22 12.48 12.39 12.39 9,169 12.390 -0.70%
1996-10-14 0 14.30 14.20 14.45 - - 0 0 - 12.48 12.39 12.61 - - 0 - 0.00%
1996-10-11 0 14.30 14.20 14.30 14.30 14.30 10,000 143,000 14.300 12.48 12.39 12.48 12.48 12.48 11,461 12.477 0.00%
1996-10-10 0 14.30 14.00 14.30 14.30 14.30 2,000 28,600 14.300 12.48 12.22 12.48 12.48 12.48 2,292 12.477 1.92%
1996-10-09 0 14.30 14.20 - 14.30 14.30 3,000 42,900 14.300 12.24 12.16 - 12.24 12.24 3,505 12.241 1.42%
1996-10-08 0 14.10 14.10 - - - 0 0 - 12.07 12.07 - - - 0 - 0.00%
1996-10-07 0 14.10 14.00 - 14.10 14.10 1,000 14,100 14.100 12.07 11.98 - 12.07 12.07 1,168 12.070 0.00%
1996-10-04 0 14.10 14.10 14.30 14.10 14.30 2,000 28,400 14.200 12.07 12.07 12.24 12.07 12.24 2,336 12.156 -1.40%
1996-10-03 0 14.30 14.10 14.30 14.30 14.30 2,210 31,477 14.243 12.24 12.07 12.24 12.24 12.24 2,582 12.192 0.00%
1996-10-02 0 14.30 - 14.40 - - 0 0 - 12.24 - 12.33 - - 0 - 0.00%
1996-10-01 0 14.30 14.30 14.50 - - 0 0 - 12.24 12.24 12.41 - - 0 - 0.00%
1996-09-30 0 14.30 14.20 14.30 14.30 14.30 1,000 14,300 14.300 12.24 12.16 12.24 12.24 12.24 1,168 12.241 0.00%
1996-09-27 0 14.30 14.00 14.55 14.10 14.30 38,804 546,949 14.095 12.24 11.98 12.46 12.07 12.24 45,330 12.066 0.70%
1996-09-26 0 14.20 14.20 14.30 14.20 14.20 10,000 142,000 14.200 12.16 12.16 12.24 12.16 12.16 11,682 12.156 0.00%
1996-09-25 0 14.20 14.20 14.40 14.00 14.20 12,001 168,414 14.033 12.16 12.16 12.33 11.98 12.16 14,019 12.013 0.00%
1996-09-24 0 14.20 14.20 14.35 14.20 14.20 20,000 284,000 14.200 12.16 12.16 12.28 12.16 12.16 23,364 12.156 -1.39%
1996-09-23 0 14.40 14.20 14.50 14.30 14.50 35,210 508,919 14.454 12.33 12.16 12.41 12.24 12.41 41,131 12.373 0.00%
1996-09-20 0 14.40 - 14.50 14.40 14.40 3,000 43,200 14.400 12.33 - 12.41 12.33 12.33 3,505 12.327 0.00%
1996-09-19 0 14.40 14.10 14.40 - - 0 0 - 12.33 12.07 12.33 - - 0 - 0.00%
1996-09-18 0 14.40 14.35 14.45 14.00 14.40 104,000 1,489,750 14.325 12.33 12.28 12.37 11.98 12.33 121,490 12.262 2.13%
1996-09-17 0 14.10 14.10 14.20 14.10 14.40 120,000 1,705,000 14.208 12.07 12.07 12.16 12.07 12.33 140,181 12.163 1.44%
1996-09-16 0 13.90 13.70 14.00 13.50 13.90 27,000 372,200 13.785 11.90 11.73 11.98 11.56 11.90 31,541 11.801 5.30%
1996-09-13 0 13.20 13.20 - - - 0 0 - 11.30 11.30 - - - 0 - 0.00%
1996-09-12 0 13.20 13.20 13.60 13.20 13.20 5,000 66,000 13.200 11.30 11.30 11.64 11.30 11.30 5,841 11.300 -1.49%
1996-09-11 0 13.40 13.20 13.40 13.40 13.40 10,000 134,000 13.400 11.47 11.30 11.47 11.47 11.47 11,682 11.471 1.52%
1996-09-10 0 13.20 13.10 13.30 - - 0 0 - 11.30 11.21 11.39 - - 0 - 0.00%
1996-09-09 0 13.20 13.15 - 13.20 13.20 9,000 118,800 13.200 11.30 11.26 - 11.30 11.30 10,514 11.300 0.76%
1996-09-06 0 13.10 13.10 13.40 13.00 13.00 1,000 13,000 13.000 11.21 11.21 11.47 11.13 11.13 1,168 11.128 -2.24%
1996-09-05 0 13.40 - - - - 0 0 - 11.47 - - - - 0 - 0.00%
1996-09-04 0 13.40 - - - - 0 0 - 11.47 - - - - 0 - 0.00%
1996-09-03 0 13.40 - 13.60 - - 0 0 - 11.47 - 11.64 - - 0 - 0.00%
1996-09-02 0 13.40 13.35 13.50 13.30 13.40 8,172 109,119 13.353 11.47 11.43 11.56 11.39 11.47 9,546 11.430 2.29%
1996-08-30 0 13.10 13.10 - - - 0 0 - 11.21 11.21 - - - 0 - 0.00%
1996-08-29 0 13.10 13.10 - 13.10 13.10 10,000 131,000 13.100 11.21 11.21 - 11.21 11.21 11,682 11.214 0.00%
1996-08-28 0 13.10 13.10 13.30 - - 0 0 - 11.21 11.21 11.39 - - 0 - 0.00%
1996-08-27 0 13.10 13.10 - 13.10 13.10 2,000 26,200 13.100 11.21 11.21 - 11.21 11.21 2,336 11.214 -1.50%
1996-08-23 0 13.30 13.20 13.40 13.30 13.30 2,000 26,600 13.300 11.39 11.30 11.47 11.39 11.39 2,336 11.385 0.76%
1996-08-22 0 13.20 13.10 13.30 - - 0 0 - 11.30 11.21 11.39 - - 0 - 0.00%
1996-08-21 0 13.20 13.00 13.20 13.20 13.20 7,000 92,400 13.200 11.30 11.13 11.30 11.30 11.30 8,177 11.300 0.00%
1996-08-20 0 13.20 12.95 13.40 13.20 13.20 24,000 316,800 13.200 11.30 11.09 11.47 11.30 11.30 28,036 11.300 0.00%
1996-08-19 0 13.20 13.15 13.40 13.15 13.20 3,000 39,500 13.167 11.30 11.26 11.47 11.26 11.30 3,505 11.271 0.76%
1996-08-16 0 13.10 13.10 13.50 13.10 13.10 5,000 65,500 13.100 11.21 11.21 11.56 11.21 11.21 5,841 11.214 0.00%
1996-08-15 0 13.10 13.00 - 13.10 13.10 3,000 39,300 13.100 11.21 11.13 - 11.21 11.21 3,505 11.214 0.00%
1996-08-14 0 13.10 12.85 13.10 13.10 13.10 1,000 13,100 13.100 11.21 11.00 11.21 11.21 11.21 1,168 11.214 1.95%
1996-08-13 0 12.85 12.85 13.10 12.85 12.85 4,840 61,942 12.798 11.00 11.00 11.21 11.00 11.00 5,654 10.955 0.00%
1996-08-12 0 12.85 12.85 13.10 - - 0 0 - 11.00 11.00 11.21 - - 0 - 0.00%
1996-08-09 0 12.85 12.85 13.10 12.85 12.85 6,000 77,100 12.850 11.00 11.00 11.21 11.00 11.00 7,009 11.000 0.00%
1996-08-08 0 12.85 12.85 13.10 12.85 12.85 3,000 38,550 12.850 11.00 11.00 11.21 11.00 11.00 3,505 11.000 0.00%
1996-08-07 0 12.85 12.85 - 12.85 12.85 10,000 128,500 12.850 11.00 11.00 - 11.00 11.00 11,682 11.000 0.00%
1996-08-06 0 12.85 12.85 13.05 12.80 12.80 194,899 2,513,797 12.898 11.00 11.00 11.17 10.96 10.96 227,676 11.041 -0.39%
1996-08-05 0 12.90 12.80 13.00 - - 0 0 - 11.04 10.96 11.13 - - 0 - 0.00%
1996-08-02 0 12.90 12.80 12.95 12.90 13.00 14,000 181,000 12.929 11.04 10.96 11.09 11.04 11.13 16,354 11.067 0.78%
1996-08-01 0 12.80 12.80 13.00 12.70 12.70 2,420 30,566 12.631 10.96 10.96 11.13 10.87 10.87 2,827 10.812 0.00%
1996-07-31 0 12.80 12.80 12.90 12.80 12.80 55,000 704,000 12.800 10.96 10.96 11.04 10.96 10.96 64,250 10.957 0.00%
1996-07-30 0 12.80 12.80 12.90 - - 0 0 - 10.96 10.96 11.04 - - 0 - 0.00%
1996-07-29 0 12.80 12.65 13.00 12.80 12.80 10,000 128,000 12.800 10.96 10.83 11.13 10.96 10.96 11,682 10.957 -0.78%
1996-07-26 0 12.90 12.80 13.00 12.90 13.00 43,000 556,200 12.935 11.04 10.96 11.13 11.04 11.13 50,232 11.073 0.00%
1996-07-25 0 12.90 12.70 13.10 - - 0 0 - 11.04 10.87 11.21 - - 0 - 0.00%
1996-07-24 0 12.90 12.70 13.00 12.90 12.90 2,000 25,800 12.900 11.04 10.87 11.13 11.04 11.04 2,336 11.043 0.00%
1996-07-23 0 12.90 12.70 13.00 - - 0 0 - 11.04 10.87 11.13 - - 0 - 0.00%
1996-07-22 0 12.90 12.70 13.10 - - 0 0 - 11.04 10.87 11.21 - - 0 - 0.00%
1996-07-19 0 12.90 12.70 - 12.90 12.90 1,000 12,900 12.900 11.04 10.87 - 11.04 11.04 1,168 11.043 0.78%
1996-07-18 0 12.80 12.60 - - - 0 0 - 10.96 10.79 - - - 0 - 0.00%
1996-07-17 0 12.80 12.65 12.85 12.80 12.80 10,000 128,000 12.800 10.96 10.83 11.00 10.96 10.96 11,682 10.957 1.59%
1996-07-16 0 12.60 12.50 12.80 12.60 12.60 2,000 25,200 12.600 10.79 10.70 10.96 10.79 10.79 2,336 10.786 0.40%
1996-07-15 0 12.55 12.50 12.65 12.55 12.60 30,000 377,500 12.583 10.74 10.70 10.83 10.74 10.79 35,045 10.772 0.00%
1996-07-12 0 12.55 12.55 12.70 12.55 12.55 11,764 147,294 12.521 10.74 10.74 10.87 10.74 10.74 13,742 10.718 -0.40%
1996-07-11 0 12.60 12.60 12.70 12.60 12.80 29,000 369,550 12.743 10.79 10.79 10.87 10.79 10.96 33,877 10.909 -1.56%
1996-07-10 0 12.80 12.75 12.80 12.70 12.80 110,000 1,404,500 12.768 10.96 10.91 10.96 10.87 10.96 128,499 10.930 1.99%
1996-07-09 0 12.55 12.55 12.70 12.55 12.65 57,000 718,250 12.601 10.74 10.74 10.87 10.74 10.83 66,586 10.787 0.00%
1996-07-08 0 12.55 12.50 12.70 12.55 12.55 15,000 188,250 12.550 10.74 10.70 10.87 10.74 10.74 17,523 10.743 -1.18%
1996-07-05 0 12.70 12.60 12.80 12.70 12.70 10,000 127,000 12.700 10.87 10.79 10.96 10.87 10.87 11,682 10.872 -0.78%
1996-07-04 0 12.80 12.70 12.90 12.80 12.90 45,000 577,750 12.839 10.96 10.87 11.04 10.96 11.04 52,568 10.991 -0.39%
1996-07-03 0 12.85 12.80 12.90 12.85 12.85 2,000 25,700 12.850 11.00 10.96 11.04 11.00 11.00 2,336 11.000 -0.39%
1996-07-02 0 12.90 12.85 13.00 12.85 12.90 71,502 921,951 12.894 11.04 11.00 11.13 11.00 11.04 83,527 11.038 0.39%
1996-07-01 0 12.85 12.85 - 12.85 13.00 9,000 116,200 12.911 11.00 11.00 - 11.00 11.13 10,514 11.052 -1.15%
1996-06-28 0 13.00 12.90 13.20 - - 0 0 - 11.13 11.04 11.30 - - 0 - 0.00%
1996-06-27 0 13.00 12.90 - - - 0 0 - 11.13 11.04 - - - 0 - 0.00%
1996-06-26 0 13.00 12.90 - - - 0 0 - 11.13 11.04 - - - 0 - 0.00%
1996-06-25 0 13.00 13.00 - - - 0 0 - 11.13 11.13 - - - 0 - 0.39%
1996-06-24 0 12.95 12.90 - 12.90 12.95 2,210 28,475 12.885 11.09 11.04 - 11.04 11.09 2,582 11.030 1.17%
1996-06-21 0 12.80 12.80 - 12.80 12.85 30,000 384,500 12.817 10.96 10.96 - 10.96 11.00 35,045 10.972 0.00%
1996-06-19 0 12.80 12.80 13.00 12.80 12.80 11,000 140,800 12.800 10.96 10.96 11.13 10.96 10.96 12,850 10.957 -0.78%
1996-06-18 0 12.90 12.85 12.90 12.90 13.00 15,000 194,000 12.933 11.04 11.00 11.04 11.04 11.13 17,523 11.071 -0.77%
1996-06-14 0 13.00 12.80 - - - 0 0 - 11.13 10.96 - - - 0 - 0.00%
1996-06-13 0 13.00 12.80 13.00 - - 0 0 - 11.13 10.96 11.13 - - 0 - 0.00%
1996-06-12 0 13.00 - - 13.00 13.00 6,000 78,000 13.000 11.13 - - 11.13 11.13 7,009 11.128 0.00%
1996-06-11 0 13.00 13.00 13.30 13.00 13.00 4,000 52,000 13.000 11.13 11.13 11.39 11.13 11.13 4,673 11.128 -0.76%
1996-06-10 0 13.10 13.05 13.20 13.05 13.10 14,000 183,200 13.086 11.21 11.17 11.30 11.17 11.21 16,354 11.202 0.38%
1996-06-07 0 13.05 13.05 13.20 - - 0 0 - 11.17 11.17 11.30 - - 0 - 0.00%
1996-06-06 0 13.05 13.00 13.20 13.05 13.05 14,000 182,700 13.050 11.17 11.13 11.30 11.17 11.17 16,354 11.171 -0.38%
1996-06-05 0 13.10 13.05 13.10 13.10 13.10 3,000 39,300 13.100 11.21 11.17 11.21 11.21 11.21 3,505 11.214 0.00%
1996-06-04 0 13.10 13.00 13.40 13.10 13.20 54,942 720,311 13.110 11.21 11.13 11.47 11.21 11.30 64,182 11.223 -1.50%
1996-06-03 0 13.30 13.25 13.40 13.25 13.30 8,000 106,200 13.275 11.39 11.34 11.47 11.34 11.39 9,345 11.364 0.00%
1996-05-31 0 13.30 13.25 13.40 13.25 13.30 12,000 159,200 13.267 11.39 11.34 11.47 11.34 11.39 14,018 11.357 -0.75%
1996-05-30 0 13.40 13.20 13.55 13.20 13.40 4,000 53,200 13.300 11.47 11.30 11.60 11.30 11.47 4,673 11.385 1.52%
1996-05-29 0 13.20 - - - - 0 0 - 11.30 - - - - 0 - 0.00%
1996-05-28 0 13.20 13.10 13.40 - - 0 0 - 11.30 11.21 11.47 - - 0 - 0.00%
1996-05-27 0 13.20 13.00 - - - 0 0 - 11.30 11.13 - - - 0 - -0.00%
1996-05-24 0 13.75 13.60 13.90 - - 0 0 - 11.30 11.18 11.42 - - 0 - 0.00%
1996-05-23 0 13.75 13.55 13.90 - - 0 0 - 11.30 11.14 11.42 - - 0 - 0.00%
1996-05-22 0 13.75 13.55 13.80 - - 0 0 - 11.30 11.14 11.34 - - 0 - 0.00%
1996-05-21 0 13.75 13.60 13.80 13.75 13.75 1,000 13,750 13.750 11.30 11.18 11.34 11.30 11.30 1,217 11.300 1.85%
1996-05-20 0 13.50 13.50 13.80 13.50 13.50 5,000 67,500 13.500 11.09 11.09 11.34 11.09 11.09 6,084 11.094 0.00%
1996-05-17 0 13.50 13.50 13.70 - - 0 0 - 11.09 11.09 11.26 - - 0 - 0.75%
1996-05-16 0 13.40 13.40 13.60 13.40 13.50 39,000 524,100 13.438 11.01 11.01 11.18 11.01 11.09 47,457 11.044 0.00%
1996-05-15 0 13.40 13.35 13.60 13.40 13.50 22,000 295,500 13.432 11.01 10.97 11.18 11.01 11.09 26,771 11.038 -0.37%
1996-05-14 0 13.45 13.40 13.60 13.45 13.50 13,000 174,900 13.454 11.05 11.01 11.18 11.05 11.09 15,819 11.056 -1.82%
1996-05-13 0 13.70 13.40 13.70 13.70 13.70 1,000 13,700 13.700 11.26 11.01 11.26 11.26 11.26 1,217 11.259 0.74%
1996-05-10 0 13.60 13.50 13.70 - - 0 0 - 11.18 11.09 11.26 - - 0 - 0.00%
1996-05-09 0 13.60 13.40 13.60 13.45 13.60 8,000 108,050 13.506 11.18 11.01 11.18 11.05 11.18 9,735 11.099 0.74%
1996-05-08 0 13.50 13.45 13.55 - - 0 0 - 11.09 11.05 11.14 - - 0 - 0.00%
1996-05-07 0 13.50 13.40 13.60 13.30 13.50 14,000 187,200 13.371 11.09 11.01 11.18 10.93 11.09 17,036 10.989 1.50%
1996-05-06 0 13.30 13.20 - - - 0 0 - 10.93 10.85 - - - 0 - 0.00%
1996-05-03 0 13.30 13.30 13.40 13.10 13.30 13,000 171,900 13.223 10.93 10.93 11.01 10.77 10.93 15,819 10.867 -1.12%
1996-05-02 0 13.45 13.40 13.60 - - 0 0 - 11.05 11.01 11.18 - - 0 - 0.00%
1996-05-01 0 13.45 13.45 13.60 13.40 13.50 316,000 4,264,800 13.496 11.05 11.05 11.18 11.01 11.09 384,525 11.091 -1.82%
1996-04-30 0 13.70 13.60 13.80 13.65 13.70 6,000 82,050 13.675 11.26 11.18 11.34 11.22 11.26 7,301 11.238 0.37%
1996-04-29 0 13.65 13.55 13.65 13.60 13.70 5,000 68,300 13.660 11.22 11.14 11.22 11.18 11.26 6,084 11.226 -0.36%
1996-04-26 0 13.70 - 14.00 13.55 13.80 22,000 299,850 13.630 11.26 - 11.51 11.14 11.34 26,771 11.201 1.48%
1996-04-25 0 13.50 13.25 13.50 - - 0 0 - 11.09 10.89 11.09 - - 0 - -0.74%
1996-04-24 0 13.60 - 13.60 13.50 13.60 18,000 243,550 13.531 11.18 - 11.18 11.09 11.18 21,903 11.119 1.12%
1996-04-23 0 13.45 13.30 13.45 13.45 13.45 2,000 26,900 13.450 11.05 10.93 11.05 11.05 11.05 2,434 11.053 0.00%
1996-04-22 0 13.45 13.30 13.45 - - 0 0 - 11.05 10.93 11.05 - - 0 - 0.00%
1996-04-19 0 13.45 13.40 13.50 13.45 13.45 3,000 40,350 13.450 11.05 11.01 11.09 11.05 11.05 3,651 11.053 -1.47%
1996-04-18 0 13.65 13.35 13.65 - - 0 0 - 11.22 10.97 11.22 - - 0 - 0.00%
1996-04-17 0 13.65 13.40 13.65 13.50 13.65 19,000 257,700 13.563 11.22 11.01 11.22 11.09 11.22 23,120 11.146 1.11%
1996-04-16 0 13.50 13.35 13.55 13.50 13.75 25,000 340,800 13.632 11.09 10.97 11.14 11.09 11.30 30,421 11.203 -1.10%
1996-04-15 0 13.65 13.50 13.80 13.65 13.90 40,000 549,750 13.744 11.22 11.09 11.34 11.22 11.42 48,674 11.295 -1.09%
1996-04-12 0 13.80 13.80 14.00 13.80 14.00 20,000 277,000 13.850 11.34 11.34 11.51 11.34 11.51 24,337 11.382 -2.82%
1996-04-11 0 14.20 14.10 14.30 14.10 14.20 6,022 85,112 14.134 11.67 11.59 11.75 11.59 11.67 7,328 11.615 0.00%
1996-04-10 0 14.20 13.90 14.20 14.20 14.20 6,000 85,200 14.200 11.67 11.42 11.67 11.67 11.67 7,301 11.669 0.00%
1996-04-09 0 14.20 13.90 14.20 - - 3,000 42,000 14.000 11.67 11.42 11.67 - - 3,651 11.505 -0.70%
1996-04-03 0 14.30 13.80 14.30 - - 0 0 - 11.75 11.34 11.75 - - 0 - 0.00%
1996-04-02 0 14.30 13.80 14.30 - - 0 0 - 11.75 11.34 11.75 - - 0 - 0.00%
1996-04-01 0 14.30 13.70 14.30 - - 0 0 - 11.75 11.26 11.75 - - 0 - 0.00%
1996-03-29 0 14.30 13.60 14.30 14.30 14.30 2,000 28,600 14.300 11.75 11.18 11.75 11.75 11.75 2,434 11.752 2.14%
1996-03-28 0 14.00 13.75 14.25 14.00 14.00 3,000 42,000 14.000 11.51 11.30 11.71 11.51 11.51 3,651 11.505 -1.75%
1996-03-27 0 14.25 13.80 - - - 0 0 - 11.71 11.34 - - - 0 - 0.00%
1996-03-26 0 14.25 14.10 14.25 14.15 14.30 42,000 597,200 14.219 11.71 11.59 11.71 11.63 11.75 51,108 11.685 0.00%
1996-03-25 0 14.25 14.20 14.25 14.15 14.25 32,000 454,750 14.211 11.71 11.67 11.71 11.63 11.71 38,939 11.678 1.79%
1996-03-22 0 14.00 14.00 14.20 14.00 14.00 1,000 14,000 14.000 11.51 11.51 11.67 11.51 11.51 1,217 11.505 2.19%
1996-03-21 0 13.70 13.70 13.90 - - 0 0 - 11.26 11.26 11.42 - - 0 - 1.48%
1996-03-20 0 13.50 13.50 13.90 13.30 13.30 3,502 46,426 13.257 11.09 11.09 11.42 10.93 10.93 4,261 10.895 2.27%
1996-03-19 0 13.20 13.20 13.60 - - 0 0 - 10.85 10.85 11.18 - - 0 - 2.33%
1996-03-18 0 12.90 12.90 13.40 12.90 13.05 55,000 710,800 12.924 10.60 10.60 11.01 10.60 10.72 66,927 10.621 -0.77%
1996-03-15 0 13.00 13.00 13.10 12.95 13.05 62,000 807,500 13.024 10.68 10.68 10.77 10.64 10.72 75,445 10.703 -0.76%
1996-03-14 0 13.10 12.95 13.10 12.95 13.10 36,000 467,750 12.993 10.77 10.64 10.77 10.64 10.77 43,807 10.678 1.55%
1996-03-13 0 12.90 12.90 13.10 12.90 13.10 56,000 729,000 13.018 10.60 10.60 10.77 10.60 10.77 68,144 10.698 -4.44%
1996-03-12 0 13.50 13.35 13.50 13.30 13.50 19,000 254,700 13.405 11.09 10.97 11.09 10.93 11.09 23,120 11.016 0.00%
1996-03-11 0 13.50 13.10 13.80 13.50 13.75 76,000 1,029,750 13.549 11.09 10.77 11.34 11.09 11.30 92,481 11.135 -5.92%
1996-03-08 0 14.35 14.35 14.40 14.35 14.40 4,000 57,450 14.363 11.79 11.79 11.83 11.79 11.83 4,867 11.803 -1.03%
1996-03-07 0 14.50 14.10 14.50 - - 0 0 - 11.92 11.59 11.92 - - 0 - -1.36%
1996-03-06 0 14.70 14.25 14.70 - - 0 0 - 12.08 11.71 12.08 - - 0 - 0.00%
1996-03-05 0 14.70 14.50 14.70 14.10 14.70 70,544 1,023,766 14.512 12.08 11.92 12.08 11.59 12.08 85,841 11.926 5.00%
1996-03-04 0 14.00 13.95 14.05 14.00 14.05 16,000 224,400 14.025 11.51 11.46 11.55 11.51 11.55 19,470 11.526 -0.71%
1996-03-01 0 14.10 14.00 14.10 14.10 14.10 22,000 310,200 14.100 11.59 11.51 11.59 11.59 11.59 26,771 11.587 0.71%
1996-02-29 0 14.00 13.70 14.10 - - 0 0 - 11.51 11.26 11.59 - - 0 - 0.00%
1996-02-28 0 14.00 13.70 14.20 14.00 14.00 1,000 14,000 14.000 11.51 11.26 11.67 11.51 11.51 1,217 11.505 1.45%
1996-02-27 0 13.80 13.65 14.30 13.70 13.80 11,050 152,365 13.789 11.34 11.22 11.75 11.26 11.34 13,446 11.331 -2.13%
1996-02-26 0 14.10 13.70 14.10 - - 0 0 - 11.59 11.26 11.59 - - 0 - 0.00%
1996-02-23 0 14.10 13.60 14.25 - - 0 0 - 11.59 11.18 11.71 - - 0 - 0.00%
1996-02-22 0 14.10 13.70 14.50 - - 0 0 - 11.59 11.26 11.92 - - 0 - 0.00%
1996-02-16 0 14.10 13.70 - 13.90 14.10 9,000 126,300 14.033 11.59 11.26 - 11.42 11.59 10,952 11.533 4.06%
1996-02-15 0 13.55 13.55 - - - 0 0 - 11.14 11.14 - - - 0 - 1.12%
1996-02-14 0 13.40 13.40 - - - 0 0 - 11.01 11.01 - - - 0 - 0.00%
1996-02-13 0 13.40 13.40 13.50 13.40 13.50 109,000 1,466,900 13.458 11.01 11.01 11.09 11.01 11.09 132,637 11.060 -0.74%
1996-02-12 0 13.50 13.45 13.60 13.50 13.80 69,000 941,700 13.648 11.09 11.05 11.18 11.09 11.34 83,963 11.216 -2.17%
1996-02-09 0 13.80 13.40 13.85 13.80 13.80 21,000 289,800 13.800 11.34 11.01 11.38 11.34 11.34 25,554 11.341 0.00%
1996-02-08 0 13.80 - - 13.70 14.00 109,000 1,514,400 13.894 11.34 - - 11.26 11.51 132,637 11.418 -2.13%
1996-02-07 0 14.10 14.00 14.30 - - 0 0 - 11.59 11.51 11.75 - - 0 - 0.00%
1996-02-06 0 14.10 14.10 14.25 14.10 14.15 150,000 2,115,550 14.104 11.59 11.59 11.71 11.59 11.63 182,528 11.590 0.00%
1996-02-05 0 14.10 14.00 14.45 13.80 14.25 223,000 3,132,550 14.047 11.59 11.51 11.87 11.34 11.71 271,358 11.544 1.44%
1996-02-02 0 13.90 13.90 13.95 13.90 14.00 259,000 3,609,750 13.937 11.42 11.42 11.46 11.42 11.51 315,164 11.454 -0.71%
1996-02-01 0 14.00 13.95 14.00 14.00 14.00 46,769 654,458 13.993 11.51 11.46 11.51 11.51 11.51 56,911 11.500 -1.41%
1996-01-31 0 14.20 14.00 14.55 14.00 14.20 52,000 728,400 14.008 11.67 11.51 11.96 11.51 11.67 63,276 11.511 1.43%
1996-01-30 0 14.00 14.00 14.50 14.00 14.00 7,000 98,000 14.000 11.51 11.51 11.92 11.51 11.51 8,518 11.505 1.45%
1996-01-29 0 13.80 13.80 14.00 13.80 14.00 44,000 613,300 13.939 11.34 11.34 11.51 11.34 11.51 53,541 11.455 -1.43%
1996-01-26 0 14.00 13.90 14.00 14.00 14.00 12,000 168,000 14.000 11.51 11.42 11.51 11.51 11.51 14,602 11.505 0.00%
1996-01-25 0 14.00 13.90 14.00 14.00 14.00 25,000 350,000 14.000 11.51 11.42 11.51 11.51 11.51 30,421 11.505 1.45%
1996-01-24 0 13.80 13.80 14.30 - - 0 0 - 11.34 11.34 11.75 - - 0 - 0.00%
1996-01-23 0 13.80 13.80 14.00 - - 0 0 - 11.34 11.34 11.51 - - 0 - 0.00%
1996-01-22 0 13.80 13.70 13.80 13.60 13.80 11,210 153,593 13.701 11.34 11.26 11.34 11.18 11.34 13,641 11.260 0.00%
1996-01-19 0 13.80 13.80 14.00 13.80 14.00 13,050 180,625 13.841 11.34 11.34 11.51 11.34 11.51 15,880 11.374 0.00%
1996-01-18 0 13.80 13.60 13.90 13.80 13.80 5,000 69,000 13.800 11.34 11.18 11.42 11.34 11.34 6,084 11.341 -0.72%
1996-01-17 0 13.90 13.60 14.10 13.90 13.90 9,000 125,100 13.900 11.42 11.18 11.59 11.42 11.42 10,952 11.423 0.00%
1996-01-16 0 13.90 13.60 14.10 13.90 13.90 7,000 97,300 13.900 11.42 11.18 11.59 11.42 11.42 8,518 11.423 2.96%
1996-01-15 0 13.50 13.50 13.80 - - 0 0 - 11.09 11.09 11.34 - - 0 - 0.00%
1996-01-12 0 13.50 13.30 13.60 13.50 13.50 3,000 40,500 13.500 11.09 10.93 11.18 11.09 11.09 3,651 11.094 1.50%
1996-01-11 0 13.30 13.25 - 13.30 13.30 8,172 108,602 13.290 10.93 10.89 - 10.93 10.93 9,944 10.921 0.76%
1996-01-10 0 13.20 13.10 13.30 13.00 13.20 14,000 184,000 13.143 10.85 10.77 10.93 10.68 10.85 17,036 10.801 0.00%
1996-01-09 0 13.20 13.15 13.60 13.20 13.20 10,000 132,000 13.200 10.85 10.81 11.18 10.85 10.85 12,169 10.848 0.76%
1996-01-08 0 13.10 13.10 13.50 13.10 13.20 12,000 158,200 13.183 10.77 10.77 11.09 10.77 10.85 14,602 10.834 -1.50%
1996-01-05 0 13.30 13.30 13.60 13.20 13.20 2,730 35,452 12.986 10.93 10.93 11.18 10.85 10.85 3,322 10.672 0.76%
1996-01-04 0 13.20 13.15 13.30 - - 0 0 - 10.85 10.81 10.93 - - 0 - 0.00%
1996-01-03 0 13.20 13.00 13.30 13.20 13.20 7,000 92,400 13.200 10.85 10.68 10.93 10.85 10.85 8,518 10.848 1.54%
1996-01-02 0 13.00 12.80 - - - 0 0 - 10.68 10.52 - - - 0 - 0.00%
1995-12-29 0 13.00 12.90 13.20 - - 61,000 768,600 12.600 10.68 10.60 10.85 - - 74,228 10.355 0.00%
1995-12-28 0 13.00 13.00 13.20 13.00 13.00 4,840 62,668 12.948 10.68 10.68 10.85 10.68 10.68 5,890 10.641 0.00%
1995-12-27 0 13.00 13.00 13.20 13.00 13.10 95,000 1,235,300 13.003 10.68 10.68 10.85 10.68 10.77 115,601 10.686 -2.99%
1995-12-22 0 13.40 13.10 13.40 - - 0 0 - 11.01 10.77 11.01 - - 0 - 0.00%
1995-12-21 0 13.40 13.30 13.50 13.40 13.40 1,000 13,400 13.400 11.01 10.93 11.09 11.01 11.01 1,217 11.012 -0.74%
1995-12-20 0 13.50 13.40 13.50 13.50 13.50 2,000 27,000 13.500 11.09 11.01 11.09 11.09 11.09 2,434 11.094 1.50%
1995-12-19 0 13.30 13.20 13.30 13.30 13.30 31,000 412,300 13.300 10.93 10.85 10.93 10.93 10.93 37,722 10.930 0.00%
1995-12-18 0 13.30 13.10 13.40 13.30 13.30 19,000 252,700 13.300 10.93 10.77 11.01 10.93 10.93 23,120 10.930 -1.48%
1995-12-15 0 13.50 13.40 13.60 13.50 13.60 4,000 54,200 13.550 11.09 11.01 11.18 11.09 11.18 4,867 11.135 0.75%
1995-12-14 0 13.40 13.30 13.70 13.40 13.50 10,000 134,500 13.450 11.01 10.93 11.26 11.01 11.09 12,169 11.053 0.37%
1995-12-13 0 13.35 13.35 - 13.00 13.00 3,000 39,000 13.000 10.97 10.97 - 10.68 10.68 3,651 10.683 -0.37%
1995-12-12 0 13.40 13.40 13.75 - - 0 0 - 11.01 11.01 11.30 - - 0 - 0.00%
1995-12-11 0 13.40 13.30 - - - 20,000 264,000 13.200 11.01 10.93 - - - 24,337 10.848 0.00%
1995-12-08 0 13.40 13.40 13.85 13.40 13.40 5,000 67,000 13.400 11.01 11.01 11.38 11.01 11.01 6,084 11.012 0.75%
1995-12-07 0 13.30 13.30 13.55 13.30 13.60 2,000 26,900 13.450 10.93 10.93 11.14 10.93 11.18 2,434 11.053 -2.92%
1995-12-06 0 13.70 13.10 13.90 13.30 13.70 3,000 40,300 13.433 11.26 10.77 11.42 10.93 11.26 3,651 11.039 3.79%
1995-12-05 0 13.20 13.00 13.30 - - 0 0 - 10.85 10.68 10.93 - - 0 - 0.00%
1995-12-04 0 13.20 13.20 13.60 - - 0 0 - 10.85 10.85 11.18 - - 0 - 0.00%
1995-12-01 0 13.20 13.10 - - - 0 0 - 10.85 10.77 - - - 0 - 0.00%
1995-11-30 0 13.20 13.20 13.50 - - 0 0 - 10.85 10.85 11.09 - - 0 - 1.54%
1995-11-29 0 13.00 13.00 - 12.95 13.05 81,000 1,052,500 12.994 10.68 10.68 - 10.64 10.72 98,565 10.678 0.78%
1995-11-28 0 12.90 12.80 13.00 - - 0 0 - 10.60 10.52 10.68 - - 0 - 0.00%
1995-11-27 0 12.90 12.70 13.00 - - 0 0 - 10.60 10.44 10.68 - - 0 - 0.00%
1995-11-24 0 12.90 12.85 13.00 - - 0 0 - 10.60 10.56 10.68 - - 0 - 0.00%
1995-11-23 0 12.90 12.90 13.00 12.90 12.90 6,000 77,400 12.900 10.60 10.60 10.68 10.60 10.60 7,301 10.601 -0.77%
1995-11-22 0 13.00 12.90 13.00 12.65 13.00 22,260 288,446 12.958 10.68 10.60 10.68 10.40 10.68 27,087 10.649 0.00%
1995-11-21 0 13.00 12.90 13.10 12.90 13.00 21,210 274,483 12.941 10.68 10.60 10.77 10.60 10.68 25,809 10.635 -2.26%
1995-11-20 0 13.30 13.30 - 13.30 13.30 2,000 26,600 13.300 10.93 10.93 - 10.93 10.93 2,434 10.930 -1.48%
1995-11-17 0 13.50 13.30 - - - 0 0 - 11.09 10.93 - - - 0 - 0.00%
1995-11-16 0 13.50 13.30 13.50 13.30 13.50 4,000 53,400 13.350 11.09 10.93 11.09 10.93 11.09 4,867 10.971 1.50%
1995-11-15 0 13.30 13.30 13.50 13.30 13.30 4,000 53,200 13.300 10.93 10.93 11.09 10.93 10.93 4,867 10.930 0.00%
1995-11-14 0 13.30 13.30 - - - 0 0 - 10.93 10.93 - - - 0 - 0.00%
1995-11-13 0 13.30 13.30 - 13.30 13.30 5,000 66,500 13.300 10.93 10.93 - 10.93 10.93 6,084 10.930 -2.21%
1995-11-10 0 13.60 13.50 - 13.50 13.60 12,100 163,400 13.504 11.18 11.09 - 11.09 11.18 14,724 11.098 0.74%
1995-11-09 0 13.50 13.30 13.50 - - 0 0 - 11.09 10.93 11.09 - - 0 - 0.00%
1995-11-08 0 13.50 13.30 13.50 - - 0 0 - 11.09 10.93 11.09 - - 0 - 0.00%
1995-11-07 0 13.50 13.45 13.50 13.50 13.50 24,000 324,000 13.500 11.09 11.05 11.09 11.09 11.09 29,204 11.094 0.00%
1995-11-06 0 13.50 13.35 13.50 13.50 13.55 11,200 151,110 13.492 11.09 10.97 11.09 11.09 11.14 13,629 11.088 -1.10%
1995-11-03 0 13.65 13.50 - - - 0 0 - 11.22 11.09 - - - 0 - 0.00%
1995-11-02 0 13.65 13.40 - - - 0 0 - 11.22 11.01 - - - 0 - 0.00%
1995-10-31 0 13.65 13.65 - - - 0 0 - 11.22 11.22 - - - 0 - 0.00%
1995-10-30 0 13.65 13.60 - - - 0 0 - 11.22 11.18 - - - 0 - 0.00%
1995-10-27 0 13.65 13.60 - 13.65 13.80 18,000 247,200 13.733 11.22 11.18 - 11.22 11.34 21,903 11.286 -1.44%
1995-10-26 0 13.85 13.65 13.85 13.85 14.00 10,000 139,550 13.955 11.38 11.22 11.38 11.38 11.51 12,169 11.468 -2.46%
1995-10-25 0 14.20 14.00 14.30 - - 0 0 - 11.67 11.51 11.75 - - 0 - 0.00%
1995-10-24 0 14.20 14.10 14.30 14.20 14.30 6,000 85,300 14.217 11.67 11.59 11.75 11.67 11.75 7,301 11.683 -2.07%
1995-10-23 0 14.50 14.20 14.55 - - 0 0 - 11.92 11.67 11.96 - - 0 - 0.00%
1995-10-20 0 14.50 14.00 14.50 14.50 14.50 10,000 145,000 14.500 11.92 11.51 11.92 11.92 11.92 12,169 11.916 0.00%
1995-10-19 0 14.50 14.00 14.50 14.50 14.50 30,000 435,000 14.500 11.92 11.51 11.92 11.92 11.92 36,506 11.916 -0.00%
1995-10-18 0 15.10 14.90 - - - 0 0 - 11.92 11.76 - - - 0 - 0.00%
1995-10-17 0 15.10 15.10 15.20 15.10 15.20 9,000 136,600 15.178 11.92 11.92 11.99 11.92 11.99 11,405 11.977 0.00%
1995-10-16 0 15.10 15.00 15.10 15.10 15.20 8,000 121,150 15.144 11.92 11.84 11.92 11.92 11.99 10,138 11.951 0.00%
1995-10-13 0 15.10 14.95 15.20 15.10 15.20 8,000 121,300 15.163 11.92 11.80 11.99 11.92 11.99 10,138 11.965 -0.66%
1995-10-12 0 15.20 15.00 15.20 15.20 15.20 7,000 106,400 15.200 11.99 11.84 11.99 11.99 11.99 8,870 11.995 1.33%
1995-10-11 0 15.00 14.90 15.30 15.00 15.30 10,000 151,400 15.140 11.84 11.76 12.07 11.84 12.07 12,672 11.948 -1.96%
1995-10-10 0 15.30 15.30 15.40 15.30 15.40 28,000 430,400 15.371 12.07 12.07 12.15 12.07 12.15 35,482 12.130 -0.65%
1995-10-09 0 15.40 15.20 15.50 15.40 15.60 38,000 585,400 15.405 12.15 11.99 12.23 12.15 12.31 48,154 12.157 -1.28%
1995-10-06 0 15.60 - 15.70 15.60 15.60 1,000 15,600 15.600 12.31 - 12.39 12.31 12.31 1,267 12.311 2.63%
1995-10-05 0 15.20 - 15.40 - - 0 0 - 11.99 - 12.15 - - 0 - 0.00%
1995-10-04 0 15.20 15.10 15.30 15.20 15.20 2,000 30,400 15.200 11.99 11.92 12.07 11.99 11.99 2,534 11.995 0.00%
1995-10-03 0 15.20 - 15.60 - - 0 0 - 11.99 - 12.31 - - 0 - 0.00%
1995-10-02 0 15.20 - 15.60 - - 0 0 - 11.99 - 12.31 - - 0 - 0.00%
1995-09-29 0 15.20 15.00 15.30 - - 0 0 - 11.99 11.84 12.07 - - 0 - 0.00%
1995-09-28 0 15.20 15.00 15.30 15.20 15.20 1,000 15,200 15.200 11.99 11.84 12.07 11.99 11.99 1,267 11.995 2.01%
1995-09-27 0 14.90 - 15.40 - - 0 0 - 11.76 - 12.15 - - 0 - 0.00%
1995-09-26 0 14.90 14.75 - - - 0 0 - 11.76 11.64 - - - 0 - 0.00%
1995-09-25 0 14.90 14.75 15.45 14.90 14.90 1,000 14,900 14.900 11.76 11.64 12.19 11.76 11.76 1,267 11.758 -1.65%
1995-09-22 0 15.15 14.95 15.45 15.15 15.40 4,000 60,850 15.213 11.96 11.80 12.19 11.96 12.15 5,069 12.005 -2.26%
1995-09-21 0 15.50 - 15.65 - - 0 0 - 12.23 - 12.35 - - 0 - 0.00%
1995-09-20 0 15.50 - 15.50 - - 0 0 - 12.23 - 12.23 - - 0 - -1.90%
1995-09-19 0 15.80 15.00 15.80 15.20 15.85 39,000 607,850 15.586 12.47 11.84 12.47 11.99 12.51 49,421 12.299 3.61%
1995-09-18 0 15.25 15.20 - 14.80 16.00 38,000 572,300 15.061 12.03 11.99 - 11.68 12.63 48,154 11.885 4.81%
1995-09-15 0 14.55 14.55 14.75 14.30 14.50 15,000 216,900 14.460 11.48 11.48 11.64 11.28 11.44 19,008 11.411 3.19%
1995-09-14 0 14.10 13.80 14.20 - - 0 0 - 11.13 10.89 11.21 - - 0 - 0.00%
1995-09-13 0 14.10 14.00 14.30 14.10 14.20 10,050 142,180 14.147 11.13 11.05 11.28 11.13 11.21 12,735 11.164 0.00%
1995-09-12 0 14.10 - 14.30 - - 0 0 - 11.13 - 11.28 - - 0 - 0.00%
1995-09-11 0 14.10 - 14.50 - - 0 0 - 11.13 - 11.44 - - 0 - 0.00%
1995-09-08 0 14.10 13.60 14.20 - - 0 0 - 11.13 10.73 11.21 - - 0 - 0.00%
1995-09-07 0 14.10 13.85 14.20 14.10 14.10 4,000 56,400 14.100 11.13 10.93 11.21 11.13 11.13 5,069 11.127 1.44%
1995-09-06 0 13.90 13.90 14.30 - - 0 0 - 10.97 10.97 11.28 - - 0 - 0.72%
1995-09-05 0 13.80 - 14.20 - - 0 0 - 10.89 - 11.21 - - 0 - 0.00%
1995-09-04 0 13.80 13.80 14.30 - - 0 0 - 10.89 10.89 11.28 - - 0 - 0.00%
1995-09-01 0 13.80 - 14.30 - - 0 0 - 10.89 - 11.28 - - 0 - 0.00%
1995-08-31 0 13.80 - - - - 0 0 - 10.89 - - - - 0 - 0.00%
1995-08-30 0 13.80 13.70 14.20 13.80 13.80 5,000 69,000 13.800 10.89 10.81 11.21 10.89 10.89 6,336 10.890 0.00%
1995-08-29 0 13.80 13.70 14.20 - - 0 0 - 10.89 10.81 11.21 - - 0 - 0.00%
1995-08-25 0 13.80 13.80 14.30 13.80 14.00 6,000 83,600 13.933 10.89 10.89 11.28 10.89 11.05 7,603 10.995 -1.43%
1995-08-24 0 14.00 - 14.10 14.00 14.00 40,000 560,000 14.000 11.05 - 11.13 11.05 11.05 50,688 11.048 0.00%
1995-08-23 0 14.00 14.00 14.30 14.00 14.00 10,000 140,000 14.000 11.05 11.05 11.28 11.05 11.05 12,672 11.048 0.00%
1995-08-22 0 14.00 13.90 14.20 14.00 14.00 5,000 70,000 14.000 11.05 10.97 11.21 11.05 11.05 6,336 11.048 0.00%
1995-08-21 0 14.00 13.80 14.30 14.00 14.00 5,000 70,000 14.000 11.05 10.89 11.28 11.05 11.05 6,336 11.048 -0.71%
1995-08-18 0 14.10 13.90 - - - 0 0 - 11.13 10.97 - - - 0 - 0.00%
1995-08-17 0 14.10 - 14.30 - - 0 0 - 11.13 - 11.28 - - 0 - 0.00%
1995-08-16 0 14.10 - 14.30 - - 0 0 - 11.13 - 11.28 - - 0 - 0.00%
1995-08-15 0 14.10 - 14.30 - - 0 0 - 11.13 - 11.28 - - 0 - 0.00%
1995-08-14 0 14.10 - 14.30 - - 0 0 - 11.13 - 11.28 - - 0 - 0.00%
1995-08-11 0 14.10 - 14.30 - - 0 0 - 11.13 - 11.28 - - 0 - 0.00%
1995-08-10 0 14.10 - 14.40 - - 0 0 - 11.13 - 11.36 - - 0 - 0.00%
1995-08-09 0 14.10 - 14.30 - - 0 0 - 11.13 - 11.28 - - 0 - 0.00%
1995-08-08 0 14.10 13.90 14.35 - - 0 0 - 11.13 10.97 11.32 - - 0 - 0.00%
1995-08-07 0 14.10 14.00 14.40 - - 0 0 - 11.13 11.05 11.36 - - 0 - 0.00%
1995-08-04 0 14.10 14.10 14.60 14.00 14.10 150,000 2,100,900 14.006 11.13 11.13 11.52 11.05 11.13 190,080 11.053 0.71%
1995-08-03 0 14.00 13.70 14.00 14.00 14.00 4,000 56,000 14.000 11.05 10.81 11.05 11.05 11.05 5,069 11.048 0.00%
1995-08-02 0 14.00 13.80 14.00 - - 0 0 - 11.05 10.89 11.05 - - 0 - -0.71%
1995-08-01 0 14.10 13.80 14.10 14.00 14.10 20,000 281,000 14.050 11.13 10.89 11.13 11.05 11.13 25,344 11.087 1.44%
1995-07-31 0 13.90 13.80 14.20 13.90 13.90 10,000 139,000 13.900 10.97 10.89 11.21 10.97 10.97 12,672 10.969 -1.42%
1995-07-28 0 14.10 - 14.10 14.10 14.10 2,600 36,420 14.008 11.13 - 11.13 11.13 11.13 3,295 11.054 0.71%
1995-07-27 0 14.00 - 14.00 - - 0 0 - 11.05 - 11.05 - - 0 - -0.71%
1995-07-26 0 14.10 - 14.10 14.10 14.10 5,600 78,600 14.036 11.13 - 11.13 11.13 11.13 7,096 11.076 -0.70%
1995-07-25 0 14.20 - 14.20 - - 0 0 - 11.21 - 11.21 - - 0 - 0.00%
1995-07-24 0 14.20 - 14.20 - - 0 0 - 11.21 - 11.21 - - 0 - 0.00%
1995-07-21 0 14.20 13.50 14.20 - - 0 0 - 11.21 10.65 11.21 - - 0 - 0.00%
1995-07-20 0 14.20 - 14.25 14.20 14.20 5,000 71,000 14.200 11.21 - 11.25 11.21 11.21 6,336 11.206 0.00%
1995-07-19 0 14.20 - 14.40 - - 0 0 - 11.21 - 11.36 - - 0 - 0.00%
1995-07-18 0 14.20 - 14.20 14.20 14.20 2,000 28,400 14.200 11.21 - 11.21 11.21 11.21 2,534 11.206 0.00%
1995-07-17 0 14.20 - 14.30 - - 0 0 - 11.21 - 11.28 - - 0 - 0.00%
1995-07-14 0 14.20 14.00 14.20 - - 0 0 - 11.21 11.05 11.21 - - 0 - 0.00%
1995-07-13 0 14.20 14.10 14.30 - - 0 0 - 11.21 11.13 11.28 - - 0 - 0.00%
1995-07-12 0 14.20 - 14.30 14.20 14.20 2,000 28,400 14.200 11.21 - 11.28 11.21 11.21 2,534 11.206 0.71%
1995-07-11 0 14.10 14.10 14.30 14.10 14.10 2,000 28,200 14.100 11.13 11.13 11.28 11.13 11.13 2,534 11.127 -1.40%
1995-07-10 0 14.30 14.00 14.30 - - 0 0 - 11.28 11.05 11.28 - - 0 - 0.00%
1995-07-07 0 14.30 14.20 14.30 - - 0 0 - 11.28 11.21 11.28 - - 0 - 0.00%
1995-07-06 0 14.30 14.15 14.30 14.30 14.40 12,000 172,600 14.383 11.28 11.17 11.28 11.28 11.36 15,206 11.350 1.78%
1995-07-05 0 14.05 14.05 14.30 14.05 14.10 3,000 42,200 14.067 11.09 11.09 11.28 11.09 11.13 3,802 11.101 -1.75%
1995-07-04 0 14.30 14.05 14.30 14.30 14.30 1,000 14,300 14.300 11.28 11.09 11.28 11.28 11.28 1,267 11.285 0.00%
1995-07-03 0 14.30 - 14.30 - - 0 0 - 11.28 - 11.28 - - 0 - 0.00%
1995-06-30 0 14.30 - 14.45 - - 0 0 - 11.28 - 11.40 - - 0 - 0.00%
1995-06-29 0 14.30 13.90 14.30 14.30 14.30 2,000 28,600 14.300 11.28 10.97 11.28 11.28 11.28 2,534 11.285 2.88%
1995-06-28 0 13.90 13.90 14.20 13.90 13.90 10,000 139,000 13.900 10.97 10.97 11.21 10.97 10.97 12,672 10.969 1.46%
1995-06-27 0 13.70 - 14.00 - - 0 0 - 10.81 - 11.05 - - 0 - 0.00%
1995-06-26 0 13.70 - 14.00 - - 0 0 - 10.81 - 11.05 - - 0 - 0.00%
1995-06-23 0 13.70 13.55 14.00 13.70 13.70 20,000 274,000 13.700 10.81 10.69 11.05 10.81 10.81 25,344 10.811 0.00%
1995-06-22 0 13.70 13.20 - 13.20 13.70 29,000 393,450 13.567 10.81 10.42 - 10.42 10.81 36,749 10.706 4.18%
1995-06-21 0 13.15 13.15 13.50 13.10 13.10 8,000 104,800 13.100 10.38 10.38 10.65 10.34 10.34 10,138 10.338 0.38%
1995-06-20 0 13.10 13.10 - 13.00 13.10 57,000 745,500 13.079 10.34 10.34 - 10.26 10.34 72,231 10.321 0.77%
1995-06-16 0 13.00 12.95 13.10 12.95 13.20 219,000 2,851,700 13.021 10.26 10.22 10.34 10.22 10.42 277,517 10.276 0.00%
1995-06-15 0 13.00 12.90 13.10 13.00 13.00 6,000 78,000 13.000 10.26 10.18 10.34 10.26 10.26 7,603 10.259 0.00%
1995-06-14 0 13.00 12.90 13.10 13.00 13.10 21,000 274,500 13.071 10.26 10.18 10.34 10.26 10.34 26,611 10.315 -1.52%
1995-06-13 0 13.20 13.20 13.30 13.20 13.40 66,000 878,200 13.306 10.42 10.42 10.50 10.42 10.57 83,635 10.500 -1.49%
1995-06-12 0 13.40 13.30 13.40 13.40 13.40 30,000 402,000 13.400 10.57 10.50 10.57 10.57 10.57 38,016 10.574 -1.47%
1995-06-09 0 13.60 13.50 14.10 13.50 13.60 65,000 883,500 13.592 10.73 10.65 11.13 10.65 10.73 82,368 10.726 -0.73%
1995-06-08 0 13.70 13.50 14.00 - - 0 0 - 10.81 10.65 11.05 - - 0 - -0.00%
1995-06-07 0 14.25 14.10 14.50 14.20 14.25 25,000 355,400 14.216 10.81 10.70 11.00 10.77 10.81 32,952 10.785 -2.40%
1995-06-06 0 14.60 14.15 14.60 14.60 14.60 1,000 14,600 14.600 11.08 10.74 11.08 11.08 11.08 1,318 11.077 2.82%
1995-06-05 0 14.20 14.10 14.20 14.20 14.20 21,000 298,200 14.200 10.77 10.70 10.77 10.77 10.77 27,680 10.773 0.00%
1995-06-01 0 14.20 14.10 14.70 - - 20,000 284,000 14.200 10.77 10.70 11.15 - - 26,362 10.773 0.00%
1995-05-31 0 14.20 14.15 14.25 14.20 14.25 58,000 823,800 14.203 10.77 10.74 10.81 10.77 10.81 76,448 10.776 0.71%
1995-05-30 0 14.10 14.10 14.20 14.10 14.20 20,000 283,900 14.195 10.70 10.70 10.77 10.70 10.77 26,362 10.769 -0.70%
1995-05-29 0 14.20 14.20 - 14.20 14.20 4,000 56,800 14.200 10.77 10.77 - 10.77 10.77 5,272 10.773 0.00%
1995-05-26 0 14.20 14.10 14.20 14.20 14.25 32,000 454,550 14.205 10.77 10.70 10.77 10.77 10.81 42,178 10.777 0.00%
1995-05-25 0 14.20 14.15 14.30 14.20 14.40 38,000 540,300 14.218 10.77 10.74 10.85 10.77 10.93 50,087 10.787 -1.39%
1995-05-24 0 14.40 14.20 14.40 - - 0 0 - 10.93 10.77 10.93 - - 0 - 0.00%
1995-05-23 0 14.40 14.30 14.50 14.40 14.40 2,000 28,800 14.400 10.93 10.85 11.00 10.93 10.93 2,636 10.925 0.70%
1995-05-22 0 14.30 14.30 14.60 - - 0 0 - 10.85 10.85 11.08 - - 0 - 0.00%
1995-05-19 0 14.30 14.20 14.70 14.30 14.30 1,000 14,300 14.300 10.85 10.77 11.15 10.85 10.85 1,318 10.849 -0.69%
1995-05-18 0 14.40 14.30 14.40 14.40 14.40 13,000 187,200 14.400 10.93 10.85 10.93 10.93 10.93 17,135 10.925 -0.35%
1995-05-17 0 14.45 14.35 14.45 14.30 14.45 22,000 316,050 14.366 10.96 10.89 10.96 10.85 10.96 28,998 10.899 -0.34%
1995-05-16 0 14.50 14.40 14.50 14.50 14.65 28,000 407,350 14.548 11.00 10.93 11.00 11.00 11.11 36,906 11.037 -0.68%
1995-05-15 0 14.60 14.55 14.75 14.60 14.70 18,000 263,350 14.631 11.08 11.04 11.19 11.08 11.15 23,725 11.100 -1.02%
1995-05-12 0 14.75 14.60 14.75 14.75 14.75 10,000 147,500 14.750 11.19 11.08 11.19 11.19 11.19 13,181 11.191 1.37%
1995-05-11 0 14.55 14.55 14.75 14.50 14.80 22,000 321,650 14.620 11.04 11.04 11.19 11.00 11.23 28,998 11.092 -2.68%
1995-05-10 0 14.95 14.95 15.45 14.95 15.10 27,000 405,550 15.020 11.34 11.34 11.72 11.34 11.46 35,588 11.396 -0.33%
1995-05-09 0 15.00 15.00 15.20 15.00 15.40 9,000 136,200 15.133 11.38 11.38 11.53 11.38 11.68 11,863 11.481 -1.32%
1995-05-08 0 15.20 14.95 - - - 0 0 - 11.53 11.34 - - - 0 - 0.00%
1995-05-05 0 15.20 14.80 15.30 - - 0 0 - 11.53 11.23 11.61 - - 0 - 0.00%
1995-05-04 0 15.20 14.70 15.20 - - 0 0 - 11.53 11.15 11.53 - - 0 - 0.00%
1995-05-03 0 15.20 14.75 15.40 - - 0 0 - 11.53 11.19 11.68 - - 0 - 0.00%
1995-05-02 0 15.20 14.85 15.35 - - 0 0 - 11.53 11.27 11.65 - - 0 - 0.00%
1995-05-01 0 15.20 14.95 15.30 15.20 15.20 3,000 45,600 15.200 11.53 11.34 11.61 11.53 11.53 3,954 11.532 -0.65%
1995-04-28 0 15.30 14.70 15.40 15.10 15.30 15,000 227,500 15.167 11.61 11.15 11.68 11.46 11.61 19,771 11.507 1.32%
1995-04-27 0 15.10 14.95 - 15.00 15.10 11,000 165,500 15.045 11.46 11.34 - 11.38 11.46 14,499 11.415 1.34%
1995-04-26 0 14.90 14.80 15.20 14.90 14.90 2,000 29,800 14.900 11.30 11.23 11.53 11.30 11.30 2,636 11.304 -0.67%
1995-04-25 0 15.00 15.00 15.70 15.00 15.00 5,000 75,000 15.000 11.38 11.38 11.91 11.38 11.38 6,590 11.380 -3.23%
1995-04-24 0 15.50 15.10 - - - 0 0 - 11.76 11.46 - - - 0 - 0.00%
1995-04-21 0 15.50 - 15.90 - - 0 0 - 11.76 - 12.06 - - 0 - 0.00%
1995-04-20 0 15.50 15.40 15.60 15.50 15.50 3,000 46,500 15.500 11.76 11.68 11.84 11.76 11.76 3,954 11.760 -1.27%
1995-04-19 0 15.70 15.45 - 15.40 15.70 8,100 126,810 15.656 11.91 11.72 - 11.68 11.91 10,676 11.878 1.29%
1995-04-18 0 15.50 15.50 15.60 15.50 15.50 8,000 124,000 15.500 11.76 11.76 11.84 11.76 11.76 10,545 11.760 1.31%
1995-04-13 0 15.30 15.15 15.50 15.30 15.30 10,000 153,000 15.300 11.61 11.49 11.76 11.61 11.61 13,181 11.608 2.00%
1995-04-12 0 15.00 14.90 15.20 15.00 15.00 2,000 30,000 15.000 11.38 11.30 11.53 11.38 11.38 2,636 11.380 2.04%
1995-04-11 0 14.70 14.70 15.00 14.70 14.70 7,000 102,900 14.700 11.15 11.15 11.38 11.15 11.15 9,227 11.153 0.34%
1995-04-10 0 14.65 14.60 15.15 - - 0 0 - 11.11 11.08 11.49 - - 0 - 0.34%
1995-04-07 0 14.60 14.25 - - - 0 0 - 11.08 10.81 - - - 0 - 0.00%
1995-04-06 0 14.60 14.40 15.00 - - 0 0 - 11.08 10.93 11.38 - - 0 - 0.00%
1995-04-04 0 14.60 14.55 15.00 - - 0 0 - 11.08 11.04 11.38 - - 0 - 0.00%
1995-04-03 0 14.60 14.55 15.10 - - 0 0 - 11.08 11.04 11.46 - - 0 - 0.00%
1995-03-31 0 14.60 14.60 15.10 14.60 14.90 32,000 469,900 14.684 11.08 11.08 11.46 11.08 11.30 42,178 11.141 -2.01%
1995-03-30 0 14.90 14.70 14.90 14.80 14.90 20,000 297,900 14.895 11.30 11.15 11.30 11.23 11.30 26,362 11.301 2.76%
1995-03-29 0 14.50 14.40 14.90 - - 0 0 - 11.00 10.93 11.30 - - 0 - 0.00%
1995-03-28 0 14.50 14.35 - - - 0 0 - 11.00 10.89 - - - 0 - 0.00%
1995-03-27 0 14.50 14.50 14.90 14.50 14.50 1,000 14,500 14.500 11.00 11.00 11.30 11.00 11.00 1,318 11.001 -1.36%
1995-03-24 0 14.70 14.50 15.00 14.70 14.70 3,000 44,100 14.700 11.15 11.00 11.38 11.15 11.15 3,954 11.153 0.68%
1995-03-23 0 14.60 14.15 14.80 - - 0 0 - 11.08 10.74 11.23 - - 0 - 0.00%
1995-03-22 0 14.60 14.35 14.80 14.50 14.60 6,000 87,300 14.550 11.08 10.89 11.23 11.00 11.08 7,908 11.039 0.69%
1995-03-21 0 14.50 14.40 14.65 - - 0 0 - 11.00 10.93 11.11 - - 0 - 0.00%
1995-03-20 0 14.50 14.30 14.55 14.30 14.50 8,000 115,200 14.400 11.00 10.85 11.04 10.85 11.00 10,545 10.925 1.75%
1995-03-17 0 14.25 14.20 14.40 - - 0 0 - 10.81 10.77 10.93 - - 0 - 0.00%
1995-03-16 0 14.25 14.25 14.35 14.00 14.35 11,870 168,206 14.171 10.81 10.81 10.89 10.62 10.89 15,646 10.751 1.79%
1995-03-15 0 14.00 14.00 14.40 - - 0 0 - 10.62 10.62 10.93 - - 0 - 0.00%
1995-03-14 0 14.00 13.90 14.30 14.00 14.00 3,000 42,000 14.000 10.62 10.55 10.85 10.62 10.62 3,954 10.622 1.45%
1995-03-13 0 13.80 13.80 14.00 - - 0 0 - 10.47 10.47 10.62 - - 0 - 0.00%
1995-03-10 0 13.80 13.80 14.00 13.80 13.80 2,000 27,600 13.800 10.47 10.47 10.62 10.47 10.47 2,636 10.470 -2.13%
1995-03-09 0 14.10 13.90 14.20 - - 0 0 - 10.70 10.55 10.77 - - 0 - 0.00%
1995-03-08 0 14.10 13.80 14.30 14.00 14.10 10,000 140,500 14.050 10.70 10.47 10.85 10.62 10.70 13,181 10.659 -1.40%
1995-03-07 0 14.30 14.10 14.40 13.90 14.30 25,000 352,500 14.100 10.85 10.70 10.93 10.55 10.85 32,952 10.697 2.88%
1995-03-06 0 13.90 13.80 13.90 14.00 14.00 2,000 28,000 14.000 10.55 10.47 10.55 10.62 10.62 2,636 10.622 2.96%
1995-03-03 0 13.50 13.20 - - - 7,000 92,400 13.200 10.24 10.01 - - - 9,227 10.015 0.00%
1995-03-02 0 13.50 13.40 13.80 - - 0 0 - 10.24 10.17 10.47 - - 0 - 0.00%
1995-03-01 0 13.50 13.40 13.90 13.50 13.50 14,000 189,000 13.500 10.24 10.17 10.55 10.24 10.24 18,453 10.242 0.00%
1995-02-28 0 13.50 13.50 13.60 13.50 13.50 10,000 135,000 13.500 10.24 10.24 10.32 10.24 10.24 13,181 10.242 1.12%
1995-02-27 0 13.35 13.35 13.50 13.30 13.35 31,840 426,028 13.380 10.13 10.13 10.24 10.09 10.13 41,968 10.151 -1.11%
1995-02-24 0 13.50 13.45 13.60 13.40 13.50 30,000 403,500 13.450 10.24 10.20 10.32 10.17 10.24 39,542 10.204 1.12%
1995-02-23 0 13.35 13.30 - 13.35 13.40 15,000 200,750 13.383 10.13 10.09 - 10.13 10.17 19,771 10.154 -0.37%
1995-02-22 0 13.40 - 13.45 13.40 13.50 54,000 725,950 13.444 10.17 - 10.20 10.17 10.24 71,176 10.199 0.00%
1995-02-21 0 13.40 13.25 13.40 - - 0 0 - 10.17 10.05 10.17 - - 0 - -0.37%
1995-02-20 0 13.45 13.25 13.45 - - 0 0 - 10.20 10.05 10.20 - - 0 - -0.37%
1995-02-17 0 13.50 13.30 13.60 - - 0 0 - 10.24 10.09 10.32 - - 0 - 0.00%
1995-02-16 0 13.50 13.35 13.50 13.25 13.50 170,069 2,274,376 13.373 10.24 10.13 10.24 10.05 10.24 224,164 10.146 1.50%
1995-02-15 0 13.30 13.20 13.30 13.30 13.30 9,000 119,700 13.300 10.09 10.01 10.09 10.09 10.09 11,863 10.090 1.14%
1995-02-14 0 13.15 13.15 13.40 13.00 13.20 18,000 235,000 13.056 9.977 9.977 10.17 9.863 10.01 23,725 9.9050 -1.87%
1995-02-13 0 13.40 13.20 13.40 - - 0 0 - 10.17 10.01 10.17 - - 0 - -1.47%
1995-02-10 0 13.60 13.40 13.60 13.60 13.60 3,000 40,800 13.600 10.32 10.17 10.32 10.32 10.32 3,954 10.318 0.00%
1995-02-09 0 13.60 13.60 13.75 13.60 13.60 6,000 81,600 13.600 10.32 10.32 10.43 10.32 10.32 7,908 10.318 6.25%
1995-02-08 0 12.80 12.80 - 12.80 12.80 2,000 25,600 12.800 9.711 9.711 - 9.711 9.711 2,636 9.7111 0.00%
1995-02-07 0 12.80 12.65 13.30 - - 0 0 - 9.711 9.597 10.09 - - 0 - 0.00%
1995-02-06 0 12.80 12.80 - - - 0 0 - 9.711 9.711 - - - 0 - 4.07%
1995-02-03 0 12.30 12.30 - - - 0 0 - 9.332 9.332 - - - 0 - 0.00%
1995-01-30 0 12.30 12.25 - - - 0 0 - 9.332 9.294 - - - 0 - 0.00%
1995-01-27 0 12.30 12.30 - - - 0 0 - 9.332 9.332 - - - 0 - 0.00%
1995-01-26 0 12.30 12.30 12.40 12.30 12.40 47,000 579,050 12.320 9.332 9.332 9.408 9.332 9.408 61,950 9.3471 0.41%
1995-01-25 0 12.25 12.25 - - - 0 0 - 9.294 9.294 - - - 0 - 0.00%
1995-01-24 0 12.25 12.15 12.40 12.25 12.25 2,000 24,500 12.250 9.294 9.218 9.408 9.294 9.294 2,636 9.2939 -1.21%
1995-01-23 0 12.40 12.00 12.50 - - 0 0 - 9.408 9.104 9.484 - - 0 - -0.80%
1995-01-20 0 12.50 12.30 12.50 12.50 12.50 10,000 125,000 12.500 9.484 9.332 9.484 9.484 9.484 13,181 9.4835 0.00%
1995-01-19 0 12.50 12.50 12.90 12.50 12.50 4,000 50,000 12.500 9.484 9.484 9.787 9.484 9.484 5,272 9.4835 0.00%
1995-01-18 0 12.50 12.50 12.70 - - 0 0 - 9.484 9.484 9.635 - - 0 - 1.63%
1995-01-17 0 12.30 12.25 - - - 0 0 - 9.332 9.294 - - - 0 - 0.00%
1995-01-16 0 12.30 12.00 - - - 0 0 - 9.332 9.104 - - - 0 - 0.00%
1995-01-13 0 12.30 12.25 12.50 12.30 12.30 3,000 36,900 12.300 9.332 9.294 9.484 9.332 9.332 3,954 9.3318 -1.60%
1995-01-12 0 12.50 - 12.65 12.50 12.55 27,000 338,250 12.528 9.484 - 9.597 9.484 9.521 35,588 9.5046 -0.79%
1995-01-11 0 12.60 12.60 12.85 12.60 12.80 5,000 63,200 12.640 9.559 9.559 9.749 9.559 9.711 6,590 9.5897 -0.40%
1995-01-10 0 12.65 12.50 12.65 12.65 12.65 3,000 37,950 12.650 9.597 9.484 9.597 9.597 9.597 3,954 9.5973 -0.78%
1995-01-09 0 12.75 12.60 12.80 12.65 12.80 65,210 830,533 12.736 9.673 9.559 9.711 9.597 9.711 85,952 9.6628 0.39%
1995-01-06 0 12.70 12.65 12.80 12.65 12.70 59,000 747,550 12.670 9.635 9.597 9.711 9.597 9.635 77,766 9.6128 -1.55%
1995-01-05 0 12.90 12.80 12.90 12.70 12.90 26,369 337,152 12.786 9.787 9.711 9.787 9.635 9.787 34,756 9.7004 1.18%
1995-01-04 0 12.75 12.75 12.90 12.75 12.90 6,000 76,650 12.775 9.673 9.673 9.787 9.673 9.787 7,908 9.6922 -0.39%
1995-01-03 0 12.80 12.55 13.00 12.80 12.80 5,000 63,400 12.680 9.711 9.521 9.863 9.711 9.711 6,590 9.6201 -1.54%
1994-12-30 0 13.00 12.80 13.40 12.85 13.00 10,000 129,700 12.970 9.863 9.711 10.17 9.749 9.863 13,181 9.8401 1.56%
1994-12-29 0 12.80 12.80 13.30 12.75 12.80 4,000 51,100 12.775 9.711 9.711 10.09 9.673 9.711 5,272 9.6922 0.00%
1994-12-28 0 12.80 12.70 13.30 12.80 12.80 2,000 25,600 12.800 9.711 9.635 10.09 9.711 9.711 2,636 9.7111 0.00%
1994-12-23 0 12.80 12.70 13.20 12.75 12.80 40,000 511,500 12.788 9.711 9.635 10.01 9.673 9.711 52,723 9.7016 0.79%
1994-12-22 0 12.70 12.70 13.10 12.70 12.70 2,000 25,400 12.700 9.635 9.635 9.939 9.635 9.635 2,636 9.6353 0.00%
1994-12-21 0 12.70 12.70 13.00 12.70 12.70 10,000 127,000 12.700 9.635 9.635 9.863 9.635 9.635 13,181 9.6353 0.00%
1994-12-20 0 12.70 12.60 13.20 - - 0 0 - 9.635 9.559 10.01 - - 0 - 0.79%
1994-12-19 0 12.60 12.60 13.00 - - 0 0 - 9.559 9.559 9.863 - - 0 - 0.00%
1994-12-16 0 12.60 12.40 - - - 0 0 - 9.559 9.408 - - - 0 - 0.00%
1994-12-15 0 12.60 12.60 13.10 - - 0 0 - 9.559 9.559 9.939 - - 0 - 0.80%
1994-12-14 0 12.50 12.50 13.10 - - 0 0 - 9.484 9.484 9.939 - - 0 - 0.00%
1994-12-13 0 12.50 12.40 12.60 12.40 12.50 20,000 249,000 12.450 9.484 9.408 9.559 9.408 9.484 26,362 9.4456 0.81%
1994-12-12 0 12.40 12.20 12.40 12.40 12.45 25,000 310,200 12.408 9.408 9.256 9.408 9.408 9.446 32,952 9.4137 -0.40%
1994-12-09 0 12.45 12.35 12.70 12.45 12.65 118,000 1,480,300 12.545 9.446 9.370 9.635 9.446 9.597 155,533 9.5176 -3.11%
1994-12-08 0 12.85 12.75 12.90 - - 0 0 - 9.749 9.673 9.787 - - 0 - 0.00%
1994-12-07 0 12.85 12.85 13.25 - - 0 0 - 9.749 9.749 10.05 - - 0 - 0.00%
1994-12-06 0 12.85 12.85 13.15 12.80 12.80 6,000 76,800 12.800 9.749 9.749 9.977 9.711 9.711 7,908 9.7111 1.18%
1994-12-05 0 12.70 12.65 - 12.70 12.70 1,000 12,700 12.700 9.635 9.597 - 9.635 9.635 1,318 9.6353 0.40%
1994-12-02 0 12.65 12.65 - - - 0 0 - 9.597 9.597 - - - 0 - 0.40%
1994-12-01 0 12.60 12.60 - - - 0 0 - 9.559 9.559 - - - 0 - 0.00%
1994-11-30 0 12.60 12.60 - 12.60 12.70 12,000 151,300 12.608 9.559 9.559 - 9.559 9.635 15,817 9.5657 -2.33%
1994-11-29 0 12.90 12.90 - 12.90 13.00 45,000 584,000 12.978 9.787 9.787 - 9.787 9.863 59,313 9.8460 -0.77%
1994-11-28 0 13.00 12.90 13.50 13.00 13.00 12,000 156,000 13.000 9.863 9.787 10.24 9.863 9.863 15,817 9.8629 0.00%
1994-11-25 0 13.00 13.20 - 12.90 12.90 3,000 38,700 12.900 9.863 10.01 - 9.787 9.787 3,954 9.7870 3.17%
1994-11-24 0 12.60 12.60 - 12.60 12.60 30,000 378,000 12.600 9.559 9.559 - 9.559 9.559 39,542 9.5594 -1.56%
1994-11-23 0 12.80 12.55 12.80 12.80 13.10 22,000 282,100 12.823 9.711 9.521 9.711 9.711 9.939 28,998 9.7284 -4.12%
1994-11-22 0 13.35 13.20 13.35 13.20 13.45 73,000 973,500 13.336 10.13 10.01 10.13 10.01 10.20 96,220 10.117 -2.55%
1994-11-21 0 13.70 13.60 13.70 13.70 13.70 6,000 82,200 13.700 10.39 10.32 10.39 10.39 10.39 7,908 10.394 -1.79%
1994-11-18 0 13.95 13.80 13.95 - - 0 0 - 10.58 10.47 10.58 - - 0 - 0.00%
1994-11-17 0 13.95 13.95 14.20 - - 25,000 350,000 14.000 10.58 10.58 10.77 - - 32,952 10.622 0.00%
1994-11-16 0 13.95 13.90 13.95 13.95 13.95 28,000 390,600 13.950 10.58 10.55 10.58 10.58 10.58 36,906 10.584 -1.76%
1994-11-15 0 14.20 14.00 - 14.20 14.20 5,000 71,000 14.200 10.77 10.62 - 10.77 10.77 6,590 10.773 1.43%
1994-11-14 0 14.00 13.80 14.00 14.00 14.00 3,000 42,000 14.000 10.62 10.47 10.62 10.62 10.62 3,954 10.622 0.00%
1994-11-11 0 14.00 13.95 14.10 14.00 14.00 10,000 140,000 14.000 10.62 10.58 10.70 10.62 10.62 13,181 10.622 -1.41%
1994-11-10 0 14.20 14.10 14.20 14.20 14.55 51,000 732,850 14.370 10.77 10.70 10.77 10.77 11.04 67,222 10.902 -2.74%
1994-11-09 0 14.60 14.50 15.00 - - 0 0 - 11.08 11.00 11.38 - - 0 - 0.00%
1994-11-08 0 14.60 14.60 15.10 14.60 14.60 8,000 116,800 14.600 11.08 11.08 11.46 11.08 11.08 10,545 11.077 -2.67%
1994-11-07 0 15.00 14.70 15.00 - - 0 0 - 11.38 11.15 11.38 - - 0 - 0.00%
1994-11-04 0 15.00 15.00 15.30 - - 0 0 - 11.38 11.38 11.61 - - 0 - 0.00%
1994-11-03 0 15.00 14.85 15.30 15.00 15.00 12,220 183,168 14.989 11.38 11.27 11.61 11.38 11.38 16,107 11.372 -1.32%
1994-11-02 0 15.20 15.10 15.55 15.20 15.20 10,000 152,000 15.200 11.53 11.46 11.80 11.53 11.53 13,181 11.532 0.66%
1994-11-01 0 15.10 14.80 15.50 15.10 15.10 1,000 15,100 15.100 11.46 11.23 11.76 11.46 11.46 1,318 11.456 0.67%
1994-10-31 0 15.00 14.90 15.10 15.00 15.00 14,000 210,000 15.000 11.38 11.30 11.46 11.38 11.38 18,453 11.380 -1.32%
1994-10-28 0 15.20 14.75 15.20 - - 0 0 - 11.53 11.19 11.53 - - 0 - 0.00%
1994-10-27 0 15.20 - 15.20 - - 0 0 - 11.53 - 11.53 - - 0 - 0.00%
1994-10-26 0 15.20 14.90 15.20 - - 0 0 - 11.53 11.30 11.53 - - 0 - -0.65%
1994-10-25 0 15.30 14.90 15.30 - - 0 0 - 11.61 11.30 11.61 - - 0 - -0.33%
1994-10-24 0 15.35 14.95 15.35 - - 0 0 - 11.65 11.34 11.65 - - 0 - 0.00%
1994-10-21 0 15.35 - 15.35 - - 0 0 - 11.65 - 11.65 - - 0 - -0.32%
1994-10-20 0 15.40 15.00 15.40 - - 0 0 - 11.68 11.38 11.68 - - 0 - -0.00%
1994-10-19 0 17.00 17.00 17.30 17.00 17.00 10,000 170,000 17.000 11.68 11.68 11.89 11.68 11.68 14,550 11.684 0.00%
1994-10-18 0 17.00 - - - - 0 0 - 11.68 - - - - 0 - 0.00%
1994-10-17 0 17.00 16.80 - - - 0 0 - 11.68 11.55 - - - 0 - 0.00%
1994-10-14 0 17.00 16.90 17.00 - - 0 0 - 11.68 11.61 11.68 - - 0 - 0.00%
1994-10-12 0 17.00 16.85 17.00 17.00 17.00 11,000 187,000 17.000 11.68 11.58 11.68 11.68 11.68 16,005 11.684 -1.73%
1994-10-11 0 17.30 17.10 17.40 17.30 17.30 2,000 34,600 17.300 11.89 11.75 11.96 11.89 11.89 2,910 11.890 -0.57%
1994-10-10 0 17.40 16.90 17.40 17.40 17.40 1,000 17,400 17.400 11.96 11.61 11.96 11.96 11.96 1,455 11.959 0.00%
1994-10-07 0 17.40 17.20 17.50 17.40 17.60 20,000 349,900 17.495 11.96 11.82 12.03 11.96 12.10 29,100 12.024 -1.14%
1994-10-06 0 17.60 17.45 17.60 17.60 17.60 1,000 17,600 17.600 12.10 11.99 12.10 12.10 12.10 1,455 12.096 -1.12%
1994-10-05 0 17.80 - 18.00 - - 0 0 - 12.23 - 12.37 - - 0 - 0.00%
1994-10-04 0 17.80 17.60 17.90 - - 0 0 - 12.23 12.10 12.30 - - 0 - 0.00%
1994-10-03 0 17.80 17.80 18.00 17.80 17.90 28,000 498,700 17.811 12.23 12.23 12.37 12.23 12.30 40,741 12.241 -1.11%
1994-09-30 0 18.00 17.80 18.00 17.80 18.00 28,000 499,400 17.836 12.37 12.23 12.37 12.23 12.37 40,741 12.258 1.12%
1994-09-29 0 17.80 17.80 17.90 17.80 17.80 26,000 462,800 17.800 12.23 12.23 12.30 12.23 12.23 37,830 12.234 1.14%
1994-09-28 0 17.60 17.60 17.90 - - 0 0 - 12.10 12.10 12.30 - - 0 - 0.00%
1994-09-27 0 17.60 17.50 17.90 17.60 17.80 7,000 123,600 17.657 12.10 12.03 12.30 12.10 12.23 10,185 12.135 -1.12%
1994-09-26 0 17.80 17.50 17.95 17.80 18.00 13,000 231,800 17.831 12.23 12.03 12.34 12.23 12.37 18,915 12.255 -1.11%
1994-09-23 0 18.00 17.65 18.00 - - 0 0 - 12.37 12.13 12.37 - - 0 - 0.00%
1994-09-22 0 18.00 17.65 18.00 - - 0 0 - 12.37 12.13 12.37 - - 0 - 0.00%
1994-09-20 0 18.00 17.80 18.20 18.00 18.00 2,000 36,000 18.000 12.37 12.23 12.51 12.37 12.37 2,910 12.371 0.00%
1994-09-19 0 18.00 17.50 18.15 17.90 18.30 34,000 612,600 18.018 12.37 12.03 12.47 12.30 12.58 49,471 12.383 -2.70%
1994-09-16 0 18.50 18.40 18.50 18.30 18.50 106,000 1,950,900 18.405 12.71 12.65 12.71 12.58 12.71 154,232 12.649 1.09%
1994-09-15 0 18.30 18.25 18.40 18.10 18.30 103,000 1,877,600 18.229 12.58 12.54 12.65 12.44 12.58 149,867 12.528 1.67%
1994-09-14 0 18.00 17.90 18.20 17.60 18.40 190,000 3,427,650 18.040 12.37 12.30 12.51 12.10 12.65 276,454 12.399 2.86%
1994-09-13 0 17.50 17.45 17.60 17.30 17.50 139,172 2,427,590 17.443 12.03 11.99 12.10 11.89 12.03 202,498 11.988 1.16%
1994-09-12 0 17.30 17.20 17.50 17.20 17.40 83,000 1,437,600 17.320 11.89 11.82 12.03 11.82 11.96 120,767 11.904 1.17%
1994-09-09 0 17.10 17.05 17.45 17.10 17.40 287,000 4,935,850 17.198 11.75 11.72 11.99 11.75 11.96 417,590 11.820 0.00%
1994-09-08 0 17.10 17.05 17.20 16.85 17.20 28,000 478,250 17.080 11.75 11.72 11.82 11.58 11.82 40,741 11.739 1.79%
1994-09-07 0 16.80 16.70 16.80 16.50 16.80 28,000 465,600 16.629 11.55 11.48 11.55 11.34 11.55 40,741 11.428 1.82%
1994-09-06 0 16.50 16.10 16.60 - - 0 0 - 11.34 11.07 11.41 - - 0 - 0.00%
1994-09-05 0 16.50 16.20 16.70 16.50 16.50 2,000 33,000 16.500 11.34 11.13 11.48 11.34 11.34 2,910 11.340 0.00%
1994-09-02 0 16.50 16.30 16.65 16.50 16.50 12,000 198,000 16.500 11.34 11.20 11.44 11.34 11.34 17,460 11.340 1.23%
1994-09-01 0 16.30 15.90 - - - 0 0 - 11.20 10.93 - - - 0 - 0.00%
1994-08-31 0 16.30 16.10 16.40 16.30 16.30 3,000 48,900 16.300 11.20 11.07 11.27 11.20 11.20 4,365 11.203 1.87%
1994-08-30 0 16.00 16.00 - - - 0 0 - 11.00 11.00 - - - 0 - 0.00%
1994-08-26 0 16.00 16.00 16.20 - - 0 0 - 11.00 11.00 11.13 - - 0 - 0.63%
1994-08-25 0 15.90 15.60 - - - 0 0 - 10.93 10.72 - - - 0 - 0.00%
1994-08-24 0 15.90 15.50 16.25 15.90 15.90 6,000 95,400 15.900 10.93 10.65 11.17 10.93 10.93 8,730 10.928 -0.63%
1994-08-23 0 16.00 15.75 16.30 - - 0 0 - 11.00 10.82 11.20 - - 0 - 0.00%
1994-08-22 0 16.00 15.55 - - - 0 0 - 11.00 10.69 - - - 0 - 0.00%
1994-08-19 0 16.00 15.60 16.15 - - 0 0 - 11.00 10.72 11.10 - - 0 - 0.00%
1994-08-18 0 16.00 15.70 16.00 - - 0 0 - 11.00 10.79 11.00 - - 0 - -1.23%
1994-08-17 0 16.20 15.75 16.35 - - 0 0 - 11.13 10.82 11.24 - - 0 - 0.00%
1994-08-16 0 16.20 15.65 16.20 - - 0 0 - 11.13 10.76 11.13 - - 0 - 0.00%
1994-08-15 0 16.20 15.75 16.20 - - 0 0 - 11.13 10.82 11.13 - - 0 - 0.00%
1994-08-12 0 16.20 15.90 16.20 16.20 16.20 2,000 32,400 16.200 11.13 10.93 11.13 11.13 11.13 2,910 11.134 -0.61%
1994-08-11 0 16.30 15.80 16.60 16.30 16.30 4,000 65,200 16.300 11.20 10.86 11.41 11.20 11.20 5,820 11.203 2.84%
1994-08-10 0 15.85 15.85 - - - 0 0 - 10.89 10.89 - - - 0 - 0.32%
1994-08-09 0 15.80 15.80 16.20 15.75 15.75 2,000 31,500 15.750 10.86 10.86 11.13 10.82 10.82 2,910 10.825 -1.25%
1994-08-08 0 16.00 15.80 16.00 16.00 16.00 65,000 1,040,000 16.000 11.00 10.86 11.00 11.00 11.00 94,576 10.996 -0.62%
1994-08-05 0 16.10 16.10 16.30 16.00 16.00 1,000 16,000 16.000 11.07 11.07 11.20 11.00 11.00 1,455 10.996 0.94%
1994-08-04 0 15.95 15.90 16.10 15.95 15.95 20,000 319,000 15.950 10.96 10.93 11.07 10.96 10.96 29,100 10.962 0.95%
1994-08-03 0 15.80 15.30 16.00 15.80 15.80 40,769 643,689 15.789 10.86 10.52 11.00 10.86 10.86 59,320 10.851 0.00%
1994-08-02 0 15.80 15.60 15.95 15.80 15.80 4,000 63,200 15.800 10.86 10.72 10.96 10.86 10.86 5,820 10.859 0.64%
1994-08-01 0 15.70 15.55 15.70 15.70 15.90 16,000 252,000 15.750 10.79 10.69 10.79 10.79 10.93 23,280 10.825 1.29%
1994-07-29 0 15.50 15.50 15.70 15.50 15.50 50,960 789,496 15.492 10.65 10.65 10.79 10.65 10.65 74,148 10.648 1.31%
1994-07-28 0 15.30 15.30 15.70 - - 0 0 - 10.52 10.52 10.79 - - 0 - 0.66%
1994-07-27 0 15.20 15.20 15.70 15.15 15.30 82,000 1,249,000 15.232 10.45 10.45 10.79 10.41 10.52 119,312 10.468 0.00%
1994-07-26 0 15.20 15.15 15.50 15.20 15.20 10,000 152,000 15.200 10.45 10.41 10.65 10.45 10.45 14,550 10.447 -1.94%
1994-07-25 0 15.50 15.30 15.50 15.50 15.50 1,000 15,500 15.500 10.65 10.52 10.65 10.65 10.65 1,455 10.653 1.31%
1994-07-22 0 15.30 15.15 - - - 0 0 - 10.52 10.41 - - - 0 - 0.00%
1994-07-21 0 15.30 15.20 15.50 15.15 15.30 4,000 60,900 15.225 10.52 10.45 10.65 10.41 10.52 5,820 10.464 -1.29%
1994-07-20 0 15.50 15.30 15.50 15.60 15.60 10,000 156,000 15.600 10.65 10.52 10.65 10.72 10.72 14,550 10.722 -0.64%
1994-07-19 0 15.60 15.30 15.60 15.30 15.60 17,000 261,650 15.391 10.72 10.52 10.72 10.52 10.72 24,735 10.578 0.97%
1994-07-18 0 15.45 15.20 15.45 15.00 15.45 6,000 90,450 15.075 10.62 10.45 10.62 10.31 10.62 8,730 10.361 3.00%
1994-07-15 0 15.00 15.00 15.20 15.00 15.00 1,000 15,000 15.000 10.31 10.31 10.45 10.31 10.31 1,455 10.309 0.67%
1994-07-14 0 14.90 - - 14.90 15.10 52,000 781,700 15.033 10.24 - - 10.24 10.38 75,661 10.332 -1.97%
1994-07-13 0 15.20 15.20 - - - 0 0 - 10.45 10.45 - - - 0 - 0.00%
1994-07-12 0 15.20 - - 15.20 15.20 10,000 152,000 15.200 10.45 - - 10.45 10.45 14,550 10.447 0.00%
1994-07-11 0 15.20 - - - - 0 0 - 10.45 - - - - 0 - 0.00%
1994-07-08 0 15.20 14.80 - - - 0 0 - 10.45 10.17 - - - 0 - 0.00%
1994-07-07 0 15.20 14.85 - - - 0 0 - 10.45 10.21 - - - 0 - 0.00%
1994-07-06 0 15.20 14.75 - - - 0 0 - 10.45 10.14 - - - 0 - 0.00%
1994-07-05 0 15.20 15.20 - - - 302 4,470 14.801 10.45 10.45 - - - 439 10.173 0.00%
1994-07-04 0 15.20 14.85 - - - 0 0 - 10.45 10.21 - - - 0 - 0.00%
1994-07-01 0 15.20 14.90 - 15.20 15.20 2,000 30,400 15.200 10.45 10.24 - 10.45 10.45 2,910 10.447 0.00%
1994-06-30 0 15.20 15.10 15.60 15.20 15.20 2,000 30,400 15.200 10.45 10.38 10.72 10.45 10.45 2,910 10.447 0.66%
1994-06-29 0 15.10 14.70 - 15.10 15.10 3,000 45,300 15.100 10.38 10.10 - 10.38 10.38 4,365 10.378 -1.95%
1994-06-28 0 15.40 15.10 - - - 0 0 - 10.58 10.38 - - - 0 - 0.00%
1994-06-27 0 15.40 15.20 16.00 15.40 15.40 5,000 77,000 15.400 10.58 10.45 11.00 10.58 10.58 7,275 10.584 -3.75%
1994-06-24 0 16.00 16.00 16.30 16.20 16.20 3,000 48,600 16.200 11.00 11.00 11.20 11.13 11.13 4,365 11.134 0.00%
1994-06-23 0 16.00 15.70 16.00 16.00 16.00 2,000 32,000 16.000 11.00 10.79 11.00 11.00 11.00 2,910 10.996 1.27%
1994-06-22 0 15.80 15.80 15.90 15.80 15.90 14,000 221,600 15.829 10.86 10.86 10.93 10.86 10.93 20,370 10.879 -0.63%
1994-06-21 0 15.90 15.60 15.90 - - 0 0 - 10.93 10.72 10.93 - - 0 - 0.00%
1994-06-20 0 15.90 15.80 16.40 15.90 16.00 6,000 95,900 15.983 10.93 10.86 11.27 10.93 11.00 8,730 10.985 -3.64%
1994-06-17 0 16.50 15.90 16.50 - - 0 0 - 11.34 10.93 11.34 - - 0 - 0.00%
1994-06-16 0 16.50 16.10 16.60 16.50 16.50 1,000 16,500 16.500 11.34 11.07 11.41 11.34 11.34 1,455 11.340 -0.60%
1994-06-15 0 16.60 16.10 16.60 - - 0 0 - 11.41 11.07 11.41 - - 0 - -0.60%
1994-06-10 0 16.70 16.60 16.70 16.60 16.70 13,000 216,300 16.638 11.48 11.41 11.48 11.41 11.48 18,915 11.435 1.21%
1994-06-09 0 16.50 16.50 16.80 16.50 16.50 2,000 33,000 16.500 11.34 11.34 11.55 11.34 11.34 2,910 11.340 -0.30%
1994-06-08 0 17.10 16.90 17.10 17.00 17.10 5,000 85,200 17.040 11.37 11.24 11.37 11.31 11.37 7,517 11.335 2.40%
1994-06-07 0 16.70 16.70 17.10 - - 0 0 - 11.11 11.11 11.37 - - 0 - 0.00%
1994-06-06 0 16.70 16.60 - 16.70 16.70 5,000 83,500 16.700 11.11 11.04 - 11.11 11.11 7,517 11.108 0.00%
1994-06-03 0 16.70 16.60 17.30 - - 0 0 - 11.11 11.04 11.51 - - 0 - 0.00%
1994-06-02 0 16.70 16.70 17.00 16.70 16.70 1,000 16,700 16.700 11.11 11.11 11.31 11.11 11.11 1,503 11.108 -2.91%
1994-06-01 0 17.20 16.90 17.20 17.00 17.00 5,000 85,000 17.000 11.44 11.24 11.44 11.31 11.31 7,517 11.308 -0.58%
1994-05-31 0 17.30 16.90 17.30 17.00 17.00 5,000 85,000 17.000 11.51 11.24 11.51 11.31 11.31 7,517 11.308 0.00%
1994-05-30 0 17.30 17.00 17.50 16.90 17.30 4,000 68,700 17.175 11.51 11.31 11.64 11.24 11.51 6,013 11.424 2.37%
1994-05-27 0 16.90 16.70 17.10 16.90 16.90 12,000 202,800 16.900 11.24 11.11 11.37 11.24 11.24 18,040 11.241 0.00%
1994-05-26 0 16.90 16.70 17.20 16.90 16.90 5,000 84,500 16.900 11.24 11.11 11.44 11.24 11.24 7,517 11.241 0.00%
1994-05-25 0 16.90 16.80 16.90 16.90 16.90 5,000 84,500 16.900 11.24 11.17 11.24 11.24 11.24 7,517 11.241 0.60%
1994-05-24 0 16.80 16.70 17.00 16.80 16.80 10,000 168,000 16.800 11.17 11.11 11.31 11.17 11.17 15,034 11.175 -1.18%
1994-05-23 0 17.00 16.90 17.30 17.00 17.10 12,000 204,200 17.017 11.31 11.24 11.51 11.31 11.37 18,040 11.319 -1.16%
1994-05-20 0 17.20 17.00 17.40 17.10 17.30 45,000 774,000 17.200 11.44 11.31 11.57 11.37 11.51 67,652 11.441 1.18%
1994-05-19 0 17.00 16.80 17.00 17.00 17.00 10,000 170,000 17.000 11.31 11.17 11.31 11.31 11.31 15,034 11.308 0.00%
1994-05-18 0 17.00 17.00 17.10 17.00 17.00 37,000 629,000 17.000 11.31 11.31 11.37 11.31 11.31 55,625 11.308 -0.58%
1994-05-17 0 17.10 16.80 17.10 17.10 17.10 20,000 342,000 17.100 11.37 11.17 11.37 11.37 11.37 30,067 11.374 0.59%
1994-05-16 0 17.00 17.00 17.20 17.00 17.00 24,000 408,000 17.000 11.31 11.31 11.44 11.31 11.31 36,081 11.308 0.00%
1994-05-13 0 17.00 16.70 17.10 17.00 17.00 38,000 646,000 17.000 11.31 11.11 11.37 11.31 11.31 57,128 11.308 1.19%
1994-05-12 0 16.80 16.80 17.10 16.80 16.80 19,000 319,200 16.800 11.17 11.17 11.37 11.17 11.17 28,564 11.175 1.20%
1994-05-11 0 16.60 16.60 16.70 16.60 16.60 2,000 33,200 16.600 11.04 11.04 11.11 11.04 11.04 3,007 11.042 0.61%
1994-05-10 0 16.50 16.30 16.60 15.80 16.50 16,000 256,700 16.044 10.98 10.84 11.04 10.51 10.98 24,054 10.672 2.48%
1994-05-09 0 16.10 15.90 16.30 16.10 16.10 4,000 64,400 16.100 10.71 10.58 10.84 10.71 10.71 6,013 10.709 -0.62%
1994-05-06 0 16.20 16.00 16.30 16.20 16.20 15,000 243,000 16.200 10.78 10.64 10.84 10.78 10.78 22,551 10.776 1.25%
1994-05-05 0 16.00 16.00 16.40 16.00 16.00 29,000 464,000 16.000 10.64 10.64 10.91 10.64 10.64 43,598 10.643 0.00%
1994-05-04 0 16.00 15.70 16.50 16.00 16.00 6,000 96,000 16.000 10.64 10.44 10.98 10.64 10.64 9,020 10.643 -1.23%
1994-05-03 0 16.20 15.80 16.80 16.20 16.20 5,000 81,000 16.200 10.78 10.51 11.17 10.78 10.78 7,517 10.776 -3.57%
1994-05-02 0 16.80 16.50 17.00 16.80 17.00 7,000 118,000 16.857 11.17 10.98 11.31 11.17 11.31 10,524 11.213 -2.33%
1994-04-29 0 17.20 17.00 17.40 - - 0 0 - 11.44 11.31 11.57 - - 0 - -0.58%
1994-04-28 0 17.30 17.30 17.50 - - 170 2,822 16.600 11.51 11.51 11.64 - - 256 11.042 0.00%
1994-04-27 0 17.30 17.00 17.60 17.30 17.60 31,000 539,500 17.403 11.51 11.31 11.71 11.51 11.71 46,605 11.576 -1.14%
1994-04-26 0 17.50 17.30 17.60 16.80 17.50 16,000 277,200 17.325 11.64 11.51 11.71 11.17 11.64 24,054 11.524 0.00%
1994-04-25 0 17.50 16.90 17.50 - - 0 0 - 11.64 11.24 11.64 - - 0 - -0.57%
1994-04-22 0 17.60 17.20 17.60 - - 0 0 - 11.71 11.44 11.71 - - 0 - 0.00%
1994-04-21 0 17.60 16.90 17.60 17.20 17.90 2,000 35,100 17.550 11.71 11.24 11.71 11.44 11.91 3,007 11.674 -1.68%
1994-04-20 0 17.90 - 17.90 17.90 18.00 3,000 53,900 17.967 11.91 - 11.91 11.91 11.97 4,510 11.951 1.13%
1994-04-19 0 17.70 17.40 18.00 17.30 17.70 6,000 104,200 17.367 11.77 11.57 11.97 11.51 11.77 9,020 11.552 0.57%
1994-04-18 0 17.60 17.30 - - - 0 0 - 11.71 11.51 - - - 0 - 0.00%
1994-04-15 0 17.60 17.30 18.00 - - 0 0 - 11.71 11.51 11.97 - - 0 - 0.00%
1994-04-14 0 17.60 17.40 - - - 0 0 - 11.71 11.57 - - - 0 - 0.00%
1994-04-13 0 17.60 17.60 17.70 17.50 17.60 15,210 267,049 17.557 11.71 11.71 11.77 11.64 11.71 22,866 11.679 1.15%
1994-04-12 0 17.40 17.00 - 17.40 17.40 20,000 348,000 17.400 11.57 11.31 - 11.57 11.57 30,067 11.574 0.00%
1994-04-11 0 17.40 17.00 17.40 - - 0 0 - 11.57 11.31 11.57 - - 0 - 0.00%
1994-04-08 0 17.40 - 17.50 - - 0 0 - 11.57 - 11.64 - - 0 - 0.00%
1994-04-07 0 17.40 - 17.50 - - 0 0 - 11.57 - 11.64 - - 0 - 0.00%
1994-04-06 0 17.40 - 17.50 - - 0 0 - 11.57 - 11.64 - - 0 - 0.00%
1994-03-31 0 17.40 16.50 17.40 - - 0 0 - 11.57 10.98 11.57 - - 0 - 0.00%
1994-03-30 0 17.40 - 17.80 - - 0 0 - 11.57 - 11.84 - - 0 - 0.00%
1994-03-29 0 17.40 - 17.80 - - 0 0 - 11.57 - 11.84 - - 0 - 0.00%
1994-03-28 0 17.40 17.00 17.50 - - 0 0 - 11.57 11.31 11.64 - - 0 - 0.00%
1994-03-25 0 17.40 17.00 17.70 - - 0 0 - 11.57 11.31 11.77 - - 0 - 0.00%
1994-03-24 0 17.40 17.00 17.40 17.00 17.40 6,000 103,600 17.267 11.57 11.31 11.57 11.31 11.57 9,020 11.485 4.82%
1994-03-23 0 16.60 16.40 16.90 16.60 16.60 4,000 66,400 16.600 11.04 10.91 11.24 11.04 11.04 6,013 11.042 1.84%
1994-03-22 0 16.30 16.00 - - - 769 11,535 15.000 10.84 10.64 - - - 1,156 9.9776 0.00%
1994-03-21 0 16.30 16.30 17.20 16.30 16.40 9,000 147,200 16.356 10.84 10.84 11.44 10.84 10.91 13,530 10.879 -2.98%
1994-03-18 0 16.80 16.40 17.50 16.80 17.10 9,000 152,100 16.900 11.17 10.91 11.64 11.17 11.37 13,530 11.241 -4.00%
1994-03-17 0 17.50 17.10 17.90 17.50 17.50 9,000 157,500 17.500 11.64 11.37 11.91 11.64 11.64 13,530 11.640 -2.23%
1994-03-16 0 17.90 17.70 18.00 - - 0 0 - 11.91 11.77 11.97 - - 0 - 0.00%
1994-03-15 0 17.90 17.90 18.10 17.90 18.10 8,000 143,600 17.950 11.91 11.91 12.04 11.91 12.04 12,027 11.940 -1.65%
1994-03-14 0 18.20 17.70 18.20 - - 0 0 - 12.11 11.77 12.11 - - 0 - 0.00%
1994-03-11 0 18.20 18.00 18.30 - - 0 0 - 12.11 11.97 12.17 - - 0 - 0.00%
1994-03-10 0 18.20 18.10 18.20 18.20 18.20 7,000 127,400 18.200 12.11 12.04 12.11 12.11 12.11 10,524 12.106 2.25%
1994-03-09 0 17.80 17.80 18.20 - - 0 0 - 11.84 11.84 12.11 - - 0 - 0.00%
1994-03-08 0 17.80 17.70 17.80 17.70 18.00 40,000 714,000 17.850 11.84 11.77 11.84 11.77 11.97 60,135 11.873 0.00%
1994-03-07 0 17.80 17.70 18.00 17.60 17.60 11,000 193,600 17.600 11.84 11.77 11.97 11.71 11.71 16,537 11.707 1.71%
1994-03-04 0 17.50 17.60 - 17.40 17.60 12,420 217,398 17.504 11.64 11.71 - 11.57 11.71 18,672 11.643 0.57%
1994-03-03 0 17.40 17.30 18.00 17.40 17.50 41,000 714,400 17.424 11.57 11.51 11.97 11.57 11.64 61,638 11.590 -1.14%
1994-03-02 0 17.60 17.50 18.00 17.60 17.70 26,000 458,700 17.642 11.71 11.64 11.97 11.71 11.77 39,088 11.735 -4.35%
1994-03-01 0 18.40 17.90 18.40 18.40 18.40 3,000 55,200 18.400 12.24 11.91 12.24 12.24 12.24 4,510 12.239 0.00%
1994-02-28 0 18.40 18.00 18.40 18.40 18.40 2,000 36,800 18.400 12.24 11.97 12.24 12.24 12.24 3,007 12.239 2.79%
1994-02-25 0 17.90 17.80 18.00 17.80 17.90 35,000 624,500 17.843 11.91 11.84 11.97 11.84 11.91 52,618 11.869 -2.19%
1994-02-24 0 18.30 18.20 18.40 18.20 18.30 15,000 274,200 18.280 12.17 12.11 12.24 12.11 12.17 22,551 12.159 0.00%
1994-02-23 0 18.30 18.30 18.50 18.30 18.50 90,000 1,651,600 18.351 12.17 12.17 12.31 12.17 12.31 135,304 12.207 0.00%
1994-02-22 0 18.30 18.20 18.30 18.30 18.40 62,000 1,135,600 18.316 12.17 12.11 12.17 12.17 12.24 93,209 12.183 -1.08%
1994-02-21 0 18.50 18.50 18.90 18.50 18.50 61,000 1,128,500 18.500 12.31 12.31 12.57 12.31 12.31 91,706 12.306 -2.12%
1994-02-18 0 18.90 18.90 19.10 18.70 18.70 50,000 935,000 18.700 12.57 12.57 12.70 12.44 12.44 75,169 12.439 1.07%
1994-02-17 0 18.70 18.70 - 18.60 18.60 52,000 967,200 18.600 12.44 12.44 - 12.37 12.37 78,175 12.372 -2.60%
1994-02-16 0 19.20 19.00 19.40 19.20 19.30 24,000 461,200 19.217 12.77 12.64 12.90 12.77 12.84 36,081 12.782 0.00%
1994-02-15 0 19.20 19.20 19.50 - - 0 0 - 12.77 12.77 12.97 - - 0 - 1.05%
1994-02-14 0 19.00 18.90 19.60 19.00 19.00 5,000 95,000 19.000 12.64 12.57 13.04 12.64 12.64 7,517 12.638 -2.56%
1994-02-09 0 19.50 19.20 20.00 19.50 19.50 11,000 214,500 19.500 12.97 12.77 13.30 12.97 12.97 16,537 12.971 -1.02%
1994-02-08 0 19.70 19.60 19.90 19.50 19.70 7,210 141,511 19.627 13.10 13.04 13.24 12.97 13.10 10,839 13.055 0.00%
1994-02-07 0 19.70 19.60 19.90 19.70 19.90 40,000 792,000 19.800 13.10 13.04 13.24 13.10 13.24 60,135 13.170 -3.43%
1994-02-04 0 20.40 20.10 20.50 20.20 20.40 224,680 4,555,428 20.275 13.57 13.37 13.64 13.44 13.57 337,778 13.486 0.99%
1994-02-03 0 20.20 20.20 20.30 20.10 20.30 224,210 4,521,637 20.167 13.44 13.44 13.50 13.37 13.50 337,071 13.414 0.50%
1994-02-02 0 20.10 20.00 20.20 20.10 20.40 250,000 5,060,000 20.240 13.37 13.30 13.44 13.37 13.57 375,843 13.463 4.15%
1994-02-01 1 19.30 - - - - 0 0 - 12.84 - - - - 0 - 0.00%
1994-01-31 0 19.30 18.90 19.70 19.30 19.70 11,000 214,700 19.518 12.84 12.57 13.10 12.84 13.10 16,537 12.983 -2.03%
1994-01-28 0 19.70 19.30 19.70 19.90 19.90 1,000 19,900 19.900 13.10 12.84 13.10 13.24 13.24 1,503 13.237 -1.01%
1994-01-27 0 19.90 19.70 19.90 19.60 20.00 178,000 3,534,500 19.857 13.24 13.10 13.24 13.04 13.30 267,600 13.208 2.05%
1994-01-26 0 19.50 19.00 19.70 19.50 19.70 41,000 803,400 19.595 12.97 12.64 13.10 12.97 13.10 61,638 13.034 -1.52%
1994-01-25 0 19.80 19.70 20.00 19.50 20.10 154,000 3,064,500 19.899 13.17 13.10 13.30 12.97 13.37 231,519 13.236 2.06%
1994-01-24 0 19.40 19.30 19.60 19.30 19.40 55,000 1,065,500 19.373 12.90 12.84 13.04 12.84 12.90 82,686 12.886 0.52%
1994-01-21 0 19.30 19.30 19.60 18.80 19.30 228,000 4,362,600 19.134 12.84 12.84 13.04 12.51 12.84 342,769 12.728 2.66%
1994-01-20 0 18.80 18.80 19.00 18.50 18.80 129,950 2,422,880 18.645 12.51 12.51 12.64 12.31 12.51 195,363 12.402 2.17%
1994-01-19 0 18.40 18.20 18.40 18.20 18.40 27,000 492,600 18.244 12.24 12.11 12.24 12.11 12.24 40,591 12.136 2.22%
1994-01-18 0 18.00 17.60 18.50 18.00 18.00 20,000 360,000 18.000 11.97 11.71 12.31 11.97 11.97 30,067 11.973 1.69%
1994-01-17 0 17.70 17.70 - - - 0 0 - 11.77 11.77 - - - 0 - 0.00%
1994-01-14 0 17.70 17.70 - - - 0 0 - 11.77 11.77 - - - 0 - 1.14%
1994-01-13 0 17.50 17.50 18.00 17.50 17.60 11,000 192,600 17.509 11.64 11.64 11.97 11.64 11.71 16,537 11.647 -2.78%
1994-01-12 0 18.00 17.80 18.40 18.00 18.00 3,000 54,000 18.000 11.97 11.84 12.24 11.97 11.97 4,510 11.973 -1.64%
1994-01-11 0 18.30 18.00 18.30 18.60 18.70 7,000 130,700 18.671 12.17 11.97 12.17 12.37 12.44 10,524 12.420 -1.61%
1994-01-10 0 18.60 18.50 18.80 18.40 18.60 11,922 220,796 18.520 12.37 12.31 12.51 12.24 12.37 17,923 12.319 2.76%
1994-01-07 0 18.10 18.10 18.60 18.00 18.40 84,000 1,532,900 18.249 12.04 12.04 12.37 11.97 12.24 126,283 12.139 -4.23%
1994-01-06 0 18.90 18.60 18.90 18.90 19.40 101,000 1,939,600 19.204 12.57 12.37 12.57 12.57 12.90 151,841 12.774 -2.07%
1994-01-05 0 19.30 19.30 19.40 18.60 19.40 71,000 1,367,700 19.263 12.84 12.84 12.90 12.37 12.90 106,739 12.813 1.58%
1994-01-04 0 19.00 18.90 19.00 18.80 19.20 304,000 5,797,100 19.069 12.64 12.57 12.64 12.51 12.77 457,025 12.684 4.40%
1994-01-03 0 18.20 18.20 18.40 17.70 18.40 379,640 6,861,886 18.075 12.11 12.11 12.24 11.77 12.24 570,740 12.023

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top