HKR INTERNATIONAL LIMITED: Note HKD due 2000-06-26

Exchange Code Listed Last trade Delisted
HK Main 01447  1995-07-03  2000-06-16  2000-06-27
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
2000-06-26 1 99.25 - - - - 0 0 - 99.25 - - - - 0 - 0.00%
2000-06-23 1 99.25 - - - - 0 0 - 99.25 - - - - 0 - 0.00%
2000-06-22 1 99.25 - - - - 0 0 - 99.25 - - - - 0 - 0.00%
2000-06-21 1 99.25 - - - - 0 0 - 99.25 - - - - 0 - 0.00%
2000-06-20 1 99.25 - - - - 0 0 - 99.25 - - - - 0 - 0.00%
2000-06-19 1 99.25 - - - - 0 0 - 99.25 - - - - 0 - 0.00%
2000-06-16 0 99.25 99.00 99.50 99.25 99.50 1,029 102,281 99.398 99.25 99.00 99.50 99.25 99.50 1,029 99.398 -0.25%
2000-06-15 0 99.50 99.50 - - - 0 0 - 99.50 99.50 - - - 0 - 0.00%
2000-06-14 0 99.50 99.50 - 99.38 99.50 399 39,638 99.343 99.50 99.50 - 99.38 99.50 399 99.343 0.13%
2000-06-13 0 99.38 99.38 - 99.38 99.38 1,554 154,329 99.311 99.38 99.38 - 99.38 99.38 1,554 99.311 0.00%
2000-06-12 0 99.38 99.38 - 99.38 99.38 756 75,128 99.376 99.38 99.38 - 99.38 99.38 756 99.376 0.00%
2000-06-09 0 99.38 99.38 - 99.38 99.38 514 50,903 99.033 99.38 99.38 - 99.38 99.38 514 99.033 0.00%
2000-06-08 0 99.38 99.38 - 99.38 99.38 1,029 102,128 99.250 99.38 99.38 - 99.38 99.38 1,029 99.250 0.00%
2000-06-07 0 99.38 99.38 99.75 99.38 99.38 766 76,061 99.296 99.38 99.38 99.75 99.38 99.38 766 99.296 0.00%
2000-06-05 0 99.38 99.38 99.75 99.38 99.38 252 25,043 99.377 99.38 99.38 99.75 99.38 99.38 252 99.377 0.13%
2000-06-02 0 99.25 99.25 99.75 99.25 99.25 336 33,275 99.033 99.25 99.25 99.75 99.25 99.25 336 99.033 0.00%
2000-06-01 0 99.25 99.25 - 99.25 99.25 84 8,337 99.250 99.25 99.25 - 99.25 99.25 84 99.250 0.00%
2000-05-31 0 99.25 99.25 - 99.25 99.25 651 64,565 99.178 99.25 99.25 - 99.25 99.25 651 99.178 0.00%
2000-05-30 0 99.25 99.25 - - - 0 0 - 99.25 99.25 - - - 0 - 0.00%
2000-05-29 0 99.25 99.25 - - - 0 0 - 99.25 99.25 - - - 0 - 0.00%
2000-05-26 0 99.25 99.25 - - - 0 0 - 99.25 99.25 - - - 0 - 0.00%
2000-05-25 0 99.25 99.25 - - - 0 0 - 99.25 99.25 - - - 0 - 0.00%
2000-05-24 0 99.25 99.25 - 99.25 99.25 714 70,865 99.251 99.25 99.25 - 99.25 99.25 714 99.251 0.00%
2000-05-23 0 99.25 99.25 - - - 0 0 - 99.25 99.25 - - - 0 - 0.00%
2000-05-22 0 99.25 99.25 - - - 0 0 - 99.25 99.25 - - - 0 - 0.00%
2000-05-19 0 99.25 99.25 - - - 0 0 - 99.25 99.25 - - - 0 - 0.00%
2000-05-18 0 99.25 99.25 - - - 0 0 - 99.25 99.25 - - - 0 - 0.00%
2000-05-17 0 99.25 99.13 - - - 0 0 - 99.25 99.13 - - - 0 - 0.00%
2000-05-16 0 99.25 99.25 - - - 0 0 - 99.25 99.25 - - - 0 - 0.00%
2000-05-15 0 99.25 99.13 - 99.13 99.25 987 97,892 99.181 99.25 99.13 - 99.13 99.25 987 99.181 0.00%
2000-05-12 0 99.25 99.25 99.38 99.25 99.25 1,911 189,599 99.215 99.25 99.25 99.38 99.25 99.25 1,911 99.215 0.00%
2000-05-10 0 99.25 99.13 - - - 0 0 - 99.25 99.13 - - - 0 - 0.00%
2000-05-09 0 99.25 99.25 99.63 - - 0 0 - 99.25 99.25 99.63 - - 0 - 0.00%
2000-05-08 0 99.25 99.13 - 99.13 99.25 1,690 167,629 99.189 99.25 99.13 - 99.13 99.25 1,690 99.189 -0.13%
2000-05-05 0 99.38 99.13 99.38 - - 0 0 - 99.38 99.13 99.38 - - 0 - 0.00%
2000-05-04 0 99.38 99.13 99.38 - - 0 0 - 99.38 99.13 99.38 - - 0 - 0.00%
2000-05-03 0 99.38 99.13 99.50 - - 0 0 - 99.38 99.13 99.50 - - 0 - 0.00%
2000-05-02 0 99.38 99.13 99.50 - - 0 0 - 99.38 99.13 99.50 - - 0 - 0.00%
2000-04-28 0 99.38 99.13 99.50 99.13 99.38 1,365 135,492 99.262 99.38 99.13 99.50 99.13 99.38 1,365 99.262 -0.13%
2000-04-27 0 99.50 99.25 99.50 99.25 99.50 430 42,700 99.302 99.50 99.25 99.50 99.25 99.50 430 99.302 0.38%
2000-04-26 0 99.13 99.13 99.50 - - 0 0 - 99.13 99.13 99.50 - - 0 - 0.13%
2000-04-25 0 99.00 99.00 - - - 0 0 - 99.00 99.00 - - - 0 - 0.00%
2000-04-20 0 99.00 99.00 - - - 0 0 - 99.00 99.00 - - - 0 - 0.00%
2000-04-19 0 99.00 99.00 - - - 0 0 - 99.00 99.00 - - - 0 - 0.00%
2000-04-18 0 99.00 99.00 99.25 - - 0 0 - 99.00 99.00 99.25 - - 0 - 0.00%
2000-04-17 0 99.00 99.00 99.25 99.00 99.00 1,092 108,108 99.000 99.00 99.00 99.25 99.00 99.00 1,092 99.000 0.00%
2000-04-14 0 99.00 99.00 99.13 99.00 99.00 189 18,669 98.778 99.00 99.00 99.13 99.00 99.00 189 98.778 -0.13%
2000-04-13 0 99.13 99.13 99.25 99.00 99.00 756 74,844 99.000 99.13 99.13 99.25 99.00 99.00 756 99.000 -0.13%
2000-04-12 0 99.25 99.00 99.25 99.13 99.25 1,176 116,597 99.147 99.25 99.00 99.25 99.13 99.25 1,176 99.147 0.13%
2000-04-11 0 99.13 99.00 99.13 99.00 99.13 1,071 106,003 98.976 99.13 99.00 99.13 99.00 99.13 1,071 98.976 0.00%
2000-04-10 0 99.13 99.00 99.13 99.00 99.13 49,644 4,920,809 99.122 99.13 99.00 99.13 99.00 99.13 49,644 99.122 0.00%
2000-04-07 0 99.13 99.13 99.50 99.00 99.00 1,113 110,145 98.962 99.13 99.13 99.50 99.00 99.00 1,113 98.962 0.13%
2000-04-06 0 99.00 99.00 - - - 0 0 - 99.00 99.00 - - - 0 - 0.00%
2000-04-05 0 99.00 99.00 99.25 - - 0 0 - 99.00 99.00 99.25 - - 0 - 0.00%
2000-04-03 0 99.00 99.00 - 99.00 99.00 52 5,118 98.423 99.00 99.00 - 99.00 99.00 52 98.423 0.00%
2000-03-31 0 99.00 99.00 - - - 0 0 - 99.00 99.00 - - - 0 - 0.00%
2000-03-30 0 99.00 99.00 - - - 0 0 - 99.00 99.00 - - - 0 - 0.00%
2000-03-29 0 99.00 99.00 99.25 99.00 99.00 168 16,632 99.000 99.00 99.00 99.25 99.00 99.00 168 99.000 0.00%
2000-03-28 0 99.00 99.00 - 99.00 99.00 1,029 101,829 98.959 99.00 99.00 - 99.00 99.00 1,029 98.959 0.25%
2000-03-27 0 98.75 98.75 99.25 98.75 98.75 105 10,311 98.200 98.75 98.75 99.25 98.75 98.75 105 98.200 0.00%
2000-03-24 0 98.75 98.75 - 98.75 98.75 3,906 385,602 98.720 98.75 98.75 - 98.75 98.75 3,906 98.720 -0.25%
2000-03-23 0 99.00 99.00 99.25 - - 0 0 - 99.00 99.00 99.25 - - 0 - 0.00%
2000-03-22 0 99.00 99.00 99.38 98.75 99.00 1,596 157,920 98.947 99.00 99.00 99.38 98.75 99.00 1,596 98.947 0.25%
2000-03-21 0 98.75 98.63 - - - 0 0 - 98.75 98.63 - - - 0 - 0.00%
2000-03-20 0 98.75 98.75 - - - 0 0 - 98.75 98.75 - - - 0 - 0.25%
2000-03-17 0 98.50 98.50 - - - 0 0 - 98.50 98.50 - - - 0 - 0.00%
2000-03-16 0 98.50 98.50 99.00 98.50 99.00 2,625 258,846 98.608 98.50 98.50 99.00 98.50 99.00 2,625 98.608 -0.76%
2000-03-15 0 99.25 99.00 99.38 - - 0 0 - 99.25 99.00 99.38 - - 0 - 0.00%
2000-03-14 0 99.25 99.25 99.38 99.25 99.25 63 6,164 97.841 99.25 99.25 99.38 99.25 99.25 63 97.841 0.25%
2000-03-13 0 99.00 98.63 - - - 37 3,571 96.514 99.00 98.63 - - - 37 96.514 0.00%
2000-03-10 0 99.00 98.63 - - - 0 0 - 99.00 98.63 - - - 0 - 0.00%
2000-03-09 0 99.00 98.50 - 99.00 99.00 997 98,641 98.938 99.00 98.50 - 99.00 99.00 997 98.938 0.00%
2000-03-08 0 99.00 99.00 99.50 - - 0 0 - 99.00 99.00 99.50 - - 0 - 0.00%
2000-03-07 0 99.00 99.00 99.13 - - 0 0 - 99.00 99.00 99.13 - - 0 - 0.00%
2000-03-06 0 99.00 99.00 - 99.00 99.00 1,050 103,866 98.920 99.00 99.00 - 99.00 99.00 1,050 98.920 -0.38%
2000-03-03 0 99.38 99.13 99.38 99.38 99.38 420 41,738 99.376 99.38 99.13 99.38 99.38 99.38 420 99.376 0.00%
2000-03-02 0 99.38 99.38 99.50 - - 0 0 - 99.38 99.38 99.50 - - 0 - 0.25%
2000-03-01 0 99.13 98.63 - - - 0 0 - 99.13 98.63 - - - 0 - 0.00%
2000-02-29 1 99.13 - - - - 0 0 - 99.13 - - - - 0 - 0.00%
2000-02-28 1 99.13 - - - - 0 0 - 99.13 - - - - 0 - 0.00%
2000-02-25 0 99.13 99.13 - 99.13 99.13 420 41,633 99.126 99.13 99.13 - 99.13 99.13 420 99.126 0.00%
2000-02-24 0 99.13 99.13 99.50 99.13 99.13 3,874 383,979 99.117 99.13 99.13 99.50 99.13 99.13 3,874 99.117 0.00%
2000-02-23 0 99.13 99.13 99.38 - - 0 0 - 99.13 99.13 99.38 - - 0 - 0.13%
2000-02-22 0 99.00 98.50 - - - 0 0 - 99.00 98.50 - - - 0 - 0.00%
2000-02-21 0 99.00 99.00 - - - 0 0 - 99.00 99.00 - - - 0 - 0.00%
2000-02-18 0 99.00 99.00 - - - 0 0 - 99.00 99.00 - - - 0 - 0.00%
2000-02-17 0 99.00 99.00 - 99.00 99.00 2,068 204,702 98.985 99.00 99.00 - 99.00 99.00 2,068 98.985 0.00%
2000-02-16 0 99.00 98.75 99.00 98.50 99.00 840 82,971 98.775 99.00 98.75 99.00 98.50 99.00 840 98.775 0.51%
2000-02-15 0 98.50 98.50 98.88 98.50 98.50 3,864 380,604 98.500 98.50 98.50 98.88 98.50 98.50 3,864 98.500 0.00%
2000-02-14 0 98.50 98.50 98.88 98.50 98.50 777 76,482 98.432 98.50 98.50 98.88 98.50 98.50 777 98.432 0.00%
2000-02-11 0 98.50 98.50 - 98.50 98.50 1,680 165,480 98.500 98.50 98.50 - 98.50 98.50 1,680 98.500 0.00%
2000-02-10 0 98.50 98.50 - 98.50 98.50 273 26,838 98.308 98.50 98.50 - 98.50 98.50 273 98.308 0.00%
2000-02-09 0 98.50 98.50 - 98.00 98.50 598 58,857 98.423 98.50 98.50 - 98.00 98.50 598 98.423 0.00%
2000-02-08 0 98.50 98.50 99.00 98.50 98.50 1,365 134,400 98.462 98.50 98.50 99.00 98.50 98.50 1,365 98.462 -0.25%
2000-02-03 0 98.75 98.75 99.00 - - 0 0 - 98.75 98.75 99.00 - - 0 - 0.00%
2000-02-02 0 98.75 98.75 99.25 - - 0 0 - 98.75 98.75 99.25 - - 0 - 0.00%
2000-02-01 0 98.75 98.50 - - - 0 0 - 98.75 98.50 - - - 0 - 0.00%
2000-01-31 0 98.75 98.75 - 98.50 98.50 315 30,975 98.333 98.75 98.75 - 98.50 98.50 315 98.333 0.00%
2000-01-28 0 98.75 98.75 - 98.75 98.75 252 24,885 98.750 98.75 98.75 - 98.75 98.75 252 98.750 0.00%
2000-01-27 0 98.75 98.75 - 98.75 98.75 105 10,311 98.200 98.75 98.75 - 98.75 98.75 105 98.200 0.13%
2000-01-26 0 98.63 98.63 - 98.63 98.63 283 27,830 98.339 98.63 98.63 - 98.63 98.63 283 98.339 0.00%
2000-01-25 0 98.63 98.63 - 98.63 98.63 1,785 176,001 98.600 98.63 98.63 - 98.63 98.63 1,785 98.600 0.13%
2000-01-24 0 98.50 98.50 - 98.50 98.50 105 10,290 98.000 98.50 98.50 - 98.50 98.50 105 98.000 0.00%
2000-01-21 0 98.50 98.50 - 98.50 98.50 525 51,660 98.400 98.50 98.50 - 98.50 98.50 525 98.400 -0.13%
2000-01-20 0 98.63 98.63 - - - 0 0 - 98.63 98.63 - - - 0 - 0.13%
2000-01-19 0 98.50 98.38 - 98.38 98.50 5,586 549,565 98.383 98.50 98.38 - 98.38 98.50 5,586 98.383 -0.13%
2000-01-18 0 98.63 98.50 - - - 0 0 - 98.63 98.50 - - - 0 - 0.00%
2000-01-17 0 98.63 98.63 - 98.63 98.63 903 89,014 98.576 98.63 98.63 - 98.63 98.63 903 98.576 0.13%
2000-01-14 0 98.50 98.50 - - - 0 0 - 98.50 98.50 - - - 0 - 0.00%
2000-01-13 0 98.50 98.50 - 98.50 98.50 2,100 206,850 98.500 98.50 98.50 - 98.50 98.50 2,100 98.500 0.00%
2000-01-12 0 98.50 98.50 - - - 0 0 - 98.50 98.50 - - - 0 - 0.25%
2000-01-11 0 98.25 98.25 - 98.25 98.25 105 10,269 97.800 98.25 98.25 - 98.25 98.25 105 97.800 -0.25%
2000-01-10 0 98.50 98.50 - 98.50 98.50 294 28,959 98.500 98.50 98.50 - 98.50 98.50 294 98.500 0.00%
2000-01-07 0 98.50 98.38 - - - 0 0 - 98.50 98.38 - - - 0 - 0.00%
2000-01-06 0 98.50 98.50 - 98.25 98.50 3,738 368,062 98.465 98.50 98.50 - 98.25 98.50 3,738 98.465 0.25%
2000-01-05 0 98.25 98.00 98.75 98.00 98.38 1,470 144,270 98.143 98.25 98.00 98.75 98.00 98.38 1,470 98.143 0.26%
2000-01-04 0 98.00 98.00 - 98.00 98.00 777 76,104 97.946 98.00 98.00 - 98.00 98.00 777 97.946 -0.25%
2000-01-03 0 98.25 98.00 98.50 - - 0 0 - 98.25 98.00 98.50 - - 0 - 0.00%
1999-12-30 0 98.25 98.25 - 97.88 97.88 126 12,332 97.873 98.25 98.25 - 97.88 97.88 126 97.873 0.13%
1999-12-29 0 98.13 98.13 - 98.13 98.13 966 94,700 98.033 98.13 98.13 - 98.13 98.13 966 98.033 -0.38%
1999-12-28 0 98.50 - - - - 0 0 - 98.50 - - - - 0 - 0.00%
1999-12-24 0 98.50 98.50 - 98.50 98.50 5,040 496,440 98.500 98.50 98.50 - 98.50 98.50 5,040 98.500 0.13%
1999-12-23 0 98.38 98.25 98.50 98.25 98.50 1,680 165,291 98.388 98.38 98.25 98.50 98.25 98.50 1,680 98.388 0.13%
1999-12-22 0 98.25 98.25 98.50 98.25 98.25 588 57,677 98.090 98.25 98.25 98.50 98.25 98.25 588 98.090 0.00%
1999-12-21 0 98.25 98.25 - 98.25 98.25 42 4,127 98.262 98.25 98.25 - 98.25 98.25 42 98.262 -0.25%
1999-12-20 0 98.50 98.38 99.00 98.38 98.50 672 66,161 98.454 98.50 98.38 99.00 98.38 98.50 672 98.454 0.25%
1999-12-17 0 98.25 98.25 - 98.25 98.25 1,008 99,036 98.250 98.25 98.25 - 98.25 98.25 1,008 98.250 -0.25%
1999-12-16 0 98.50 98.25 - 98.50 98.50 630 62,055 98.500 98.50 98.25 - 98.50 98.50 630 98.500 0.25%
1999-12-15 0 98.25 98.25 99.00 98.25 98.25 4,452 437,409 98.250 98.25 98.25 99.00 98.25 98.25 4,452 98.250 -0.25%
1999-12-14 0 98.50 98.50 99.00 98.50 98.50 525 51,681 98.440 98.50 98.50 99.00 98.50 98.50 525 98.440 0.13%
1999-12-13 0 98.38 98.38 - 98.25 98.25 483 47,408 98.153 98.38 98.38 - 98.25 98.25 483 98.153 -0.13%
1999-12-10 0 98.50 98.25 98.50 98.50 98.50 9,996 984,606 98.500 98.50 98.25 98.50 98.50 98.50 9,996 98.500 0.13%
1999-12-09 0 98.38 98.38 - 98.38 98.38 672 66,108 98.375 98.38 98.38 - 98.38 98.38 672 98.375 0.13%
1999-12-08 0 98.25 98.25 - 98.25 98.25 735 72,177 98.200 98.25 98.25 - 98.25 98.25 735 98.200 0.00%
1999-12-07 0 98.25 98.25 - 98.25 98.25 651 63,919 98.186 98.25 98.25 - 98.25 98.25 651 98.186 0.00%
1999-12-06 0 98.25 98.25 - 98.25 98.25 74,444 7,314,098 98.250 98.25 98.25 - 98.25 98.25 74,444 98.250 0.00%
1999-12-03 0 98.25 98.25 - 98.25 98.50 8,211 807,807 98.381 98.25 98.25 - 98.25 98.50 8,211 98.381 0.00%
1999-12-02 0 98.25 98.25 - 98.25 98.63 2,520 247,994 98.410 98.25 98.25 - 98.25 98.63 2,520 98.410 0.00%
1999-12-01 0 98.25 98.25 98.63 98.25 98.25 399 39,176 98.185 98.25 98.25 98.63 98.25 98.25 399 98.185 -0.38%
1999-11-30 0 98.63 98.25 98.63 98.63 98.63 420 41,423 98.626 98.63 98.25 98.63 98.63 98.63 420 98.626 0.38%
1999-11-29 0 98.25 98.25 98.50 - - 0 0 - 98.25 98.25 98.50 - - 0 - 0.00%
1999-11-26 0 98.25 98.25 98.50 98.25 98.25 210 20,633 98.252 98.25 98.25 98.50 98.25 98.25 210 98.252 -0.25%
1999-11-25 0 98.50 98.25 98.63 - - 0 0 - 98.50 98.25 98.63 - - 0 - 0.00%
1999-11-24 0 98.50 98.25 98.50 - - 0 0 - 98.50 98.25 98.50 - - 0 - 0.00%
1999-11-23 0 98.50 98.25 98.63 98.25 98.50 525 51,639 98.360 98.50 98.25 98.63 98.25 98.50 525 98.360 0.00%
1999-11-22 0 98.50 98.38 98.50 98.50 98.50 1,680 165,480 98.500 98.50 98.38 98.50 98.50 98.50 1,680 98.500 0.25%
1999-11-19 0 98.25 98.25 98.50 - - 21 2,037 97.000 98.25 98.25 98.50 - - 21 97.000 0.00%
1999-11-18 0 98.25 98.25 98.50 98.25 98.25 5,848 574,544 98.246 98.25 98.25 98.50 98.25 98.25 5,848 98.246 0.00%
1999-11-17 0 98.25 98.25 98.50 98.25 98.25 672 66,024 98.250 98.25 98.25 98.50 98.25 98.25 672 98.250 0.00%
1999-11-16 0 98.25 98.25 98.50 98.25 98.25 42 4,127 98.262 98.25 98.25 98.50 98.25 98.25 42 98.262 0.00%
1999-11-15 0 98.25 98.25 98.50 98.25 98.25 2,562 251,717 98.250 98.25 98.25 98.50 98.25 98.25 2,562 98.250 0.00%
1999-11-12 0 98.25 98.25 98.75 98.25 98.25 231 22,649 98.048 98.25 98.25 98.75 98.25 98.25 231 98.048 0.00%
1999-11-11 0 98.25 98.25 98.75 98.25 98.25 504 49,518 98.250 98.25 98.25 98.75 98.25 98.25 504 98.250 -0.13%
1999-11-10 0 98.38 98.25 98.75 - - 0 0 - 98.38 98.25 98.75 - - 0 - 0.00%
1999-11-09 0 98.38 98.38 98.75 97.88 97.88 63 6,116 97.079 98.38 98.38 98.75 97.88 97.88 63 97.079 0.13%
1999-11-08 0 98.25 98.25 98.75 98.25 98.25 588 57,771 98.250 98.25 98.25 98.75 98.25 98.25 588 98.250 -0.25%
1999-11-05 0 98.50 98.38 98.75 98.50 98.50 210 20,685 98.500 98.50 98.38 98.75 98.50 98.50 210 98.500 0.00%
1999-11-04 0 98.50 98.25 - 98.50 98.50 5,040 496,440 98.500 98.50 98.25 - 98.50 98.50 5,040 98.500 0.13%
1999-11-03 0 98.38 98.25 - 98.38 98.38 8,400 826,350 98.375 98.38 98.25 - 98.38 98.38 8,400 98.375 0.00%
1999-11-02 0 98.38 98.25 98.50 - - 0 0 - 98.38 98.25 98.50 - - 0 - 0.00%
1999-11-01 0 98.38 98.25 - - - 0 0 - 98.38 98.25 - - - 0 - 0.00%
1999-10-29 0 98.38 98.13 - - - 0 0 - 98.38 98.13 - - - 0 - 0.00%
1999-10-28 0 98.38 98.25 - 98.38 98.38 420 41,318 98.376 98.38 98.25 - 98.38 98.38 420 98.376 0.25%
1999-10-27 0 98.13 98.13 98.38 98.00 98.25 2,079 204,010 98.129 98.13 98.13 98.38 98.00 98.25 2,079 98.129 0.13%
1999-10-26 0 98.00 98.00 98.50 98.00 98.00 294 28,812 98.000 98.00 98.00 98.50 98.00 98.00 294 98.000 0.00%
1999-10-25 0 98.00 98.00 98.13 98.00 98.00 2,205 216,027 97.971 98.00 98.00 98.13 98.00 98.00 2,205 97.971 0.00%
1999-10-22 0 98.00 98.00 98.50 98.00 98.00 1,680 164,640 98.000 98.00 98.00 98.50 98.00 98.00 1,680 98.000 -0.13%
1999-10-21 0 98.13 98.13 98.50 98.13 98.13 441 43,229 98.025 98.13 98.13 98.50 98.13 98.13 441 98.025 -0.25%
1999-10-20 0 98.38 98.00 98.50 - - 0 0 - 98.38 98.00 98.50 - - 0 - 0.00%
1999-10-19 0 98.38 98.38 98.50 98.38 98.38 10,080 991,620 98.375 98.38 98.38 98.50 98.38 98.38 10,080 98.375 0.00%
1999-10-15 0 98.38 98.38 98.75 - - 0 0 - 98.38 98.38 98.75 - - 0 - 0.00%
1999-10-14 0 98.38 98.38 98.75 - - 0 0 - 98.38 98.38 98.75 - - 0 - 0.00%
1999-10-13 0 98.38 98.38 - 98.38 98.38 7,896 776,769 98.375 98.38 98.38 - 98.38 98.38 7,896 98.375 0.00%
1999-10-12 0 98.38 98.38 99.00 98.38 98.50 378 37,139 98.251 98.38 98.38 99.00 98.38 98.50 378 98.251 -0.13%
1999-10-11 0 98.50 98.38 99.00 98.50 98.50 5,040 496,440 98.500 98.50 98.38 99.00 98.50 98.50 5,040 98.500 0.00%
1999-10-08 0 98.50 98.38 - - - 0 0 - 98.50 98.38 - - - 0 - 0.00%
1999-10-07 0 98.50 98.50 99.00 98.50 98.50 5,502 541,947 98.500 98.50 98.50 99.00 98.50 98.50 5,502 98.500 0.00%
1999-10-06 0 98.50 98.38 - - - 0 0 - 98.50 98.38 - - - 0 - 0.00%
1999-10-05 0 98.50 98.50 - 98.50 98.50 1,008 99,288 98.500 98.50 98.50 - 98.50 98.50 1,008 98.500 0.13%
1999-10-04 0 98.38 98.38 - - - 0 0 - 98.38 98.38 - - - 0 - 0.13%
1999-09-30 0 98.25 98.25 98.38 98.13 98.38 672 66,056 98.298 98.25 98.25 98.38 98.13 98.38 672 98.298 0.13%
1999-09-29 0 98.13 98.13 - - - 0 0 - 98.13 98.13 - - - 0 - 0.00%
1999-09-28 0 98.13 98.13 - - - 0 0 - 98.13 98.13 - - - 0 - 0.00%
1999-09-27 0 98.13 98.13 - 98.00 98.00 420 41,160 98.000 98.13 98.13 - 98.00 98.00 420 98.000 0.13%
1999-09-24 0 98.00 98.00 - - - 0 0 - 98.00 98.00 - - - 0 - 0.00%
1999-09-23 0 98.00 98.00 - 98.00 98.00 378 37,044 98.000 98.00 98.00 - 98.00 98.00 378 98.000 -0.25%
1999-09-22 0 98.25 98.13 - - - 52,710 5,157,359 97.844 98.25 98.13 - - - 52,710 97.844 0.00%
1999-09-21 0 98.25 98.13 - 98.00 98.25 4,242 416,063 98.082 98.25 98.13 - 98.00 98.25 4,242 98.082 0.26%
1999-09-20 0 98.00 98.00 98.13 - - 0 0 - 98.00 98.00 98.13 - - 0 - 0.00%
1999-09-17 0 98.00 98.00 98.13 97.88 97.88 15,813 1,549,438 97.985 98.00 98.00 98.13 97.88 97.88 15,813 97.985 0.13%
1999-09-15 0 97.88 97.88 - 97.75 97.75 525 51,282 97.680 97.88 97.88 - 97.75 97.75 525 97.680 -0.13%
1999-09-14 0 98.00 98.00 98.13 98.00 98.00 24,171 2,368,716 97.998 98.00 98.00 98.13 98.00 98.00 24,171 97.998 0.00%
1999-09-13 0 98.00 97.88 98.00 97.75 98.00 504 49,329 97.875 98.00 97.88 98.00 97.75 98.00 504 97.875 0.13%
1999-09-10 0 97.88 97.88 98.00 - - 0 0 - 97.88 97.88 98.00 - - 0 - 0.13%
1999-09-09 0 97.75 97.75 98.00 - - 0 0 - 97.75 97.75 98.00 - - 0 - 0.13%
1999-09-08 0 97.63 97.63 98.00 - - 0 0 - 97.63 97.63 98.00 - - 0 - 0.13%
1999-09-07 0 97.50 97.50 97.88 - - 0 0 - 97.50 97.50 97.88 - - 0 - 0.00%
1999-09-06 0 97.50 97.50 97.88 97.50 97.50 567 55,251 97.444 97.50 97.50 97.88 97.50 97.50 567 97.444 0.00%
1999-09-03 0 97.50 97.38 97.88 - - 0 0 - 97.50 97.38 97.88 - - 0 - 0.00%
1999-09-02 0 97.50 97.50 97.88 97.38 97.38 12,600 1,226,925 97.375 97.50 97.50 97.88 97.38 97.38 12,600 97.375 0.13%
1999-09-01 0 97.38 97.38 97.88 97.38 97.38 16,128 1,570,464 97.375 97.38 97.38 97.88 97.38 97.38 16,128 97.375 -0.13%
1999-08-31 0 97.50 97.38 98.00 97.50 97.50 17,850 1,740,375 97.500 97.50 97.38 98.00 97.50 97.50 17,850 97.500 0.00%
1999-08-30 0 97.50 97.38 97.50 97.50 97.50 10,836 1,056,510 97.500 97.50 97.38 97.50 97.50 97.50 10,836 97.500 0.13%
1999-08-27 0 97.38 97.38 98.00 97.25 97.38 588 57,246 97.357 97.38 97.38 98.00 97.25 97.38 588 97.357 0.00%
1999-08-26 0 97.38 97.38 97.75 97.38 97.38 12,558 1,222,835 97.375 97.38 97.38 97.75 97.38 97.38 12,558 97.375 0.00%
1999-08-25 0 97.38 97.25 98.00 97.38 97.38 15,456 1,505,028 97.375 97.38 97.25 98.00 97.38 97.38 15,456 97.375 0.00%
1999-08-24 0 97.38 97.38 98.00 - - 0 0 - 97.38 97.38 98.00 - - 0 - 0.00%
1999-08-23 0 97.38 97.25 98.00 - - 0 0 - 97.38 97.25 98.00 - - 0 - 0.00%
1999-08-20 0 97.38 97.38 97.88 - - 0 0 - 97.38 97.38 97.88 - - 0 - 0.00%
1999-08-19 0 97.38 97.25 98.00 97.38 97.38 12,621 1,228,931 97.372 97.38 97.25 98.00 97.38 97.38 12,621 97.372 0.13%
1999-08-18 0 97.25 97.13 98.00 - - 0 0 - 97.25 97.13 98.00 - - 0 - 0.00%
1999-08-17 0 97.25 97.00 98.00 - - 0 0 - 97.25 97.00 98.00 - - 0 - 0.00%
1999-08-16 0 97.25 97.25 - 97.00 97.00 105 10,122 96.400 97.25 97.25 - 97.00 97.00 105 96.400 0.26%
1999-08-13 0 97.00 97.00 - - - 0 0 - 97.00 97.00 - - - 0 - 0.00%
1999-08-12 0 97.00 97.00 98.00 97.00 97.00 9,996 969,612 97.000 97.00 97.00 98.00 97.00 97.00 9,996 97.000 0.00%
1999-08-11 0 97.00 96.50 98.00 97.00 97.00 9,996 969,612 97.000 97.00 96.50 98.00 97.00 97.00 9,996 97.000 0.00%
1999-08-10 0 97.00 96.50 - 97.00 97.00 420 40,740 97.000 97.00 96.50 - 97.00 97.00 420 97.000 0.00%
1999-08-09 0 97.00 97.00 - 97.00 97.00 147 14,175 96.429 97.00 97.00 - 97.00 97.00 147 96.429 0.00%
1999-08-06 0 97.00 97.00 98.00 - - 0 0 - 97.00 97.00 98.00 - - 0 - 0.00%
1999-08-05 0 97.00 - 98.00 97.00 97.75 40,404 3,925,210 97.149 97.00 - 98.00 97.00 97.75 40,404 97.149 -0.77%
1999-08-04 0 97.75 97.63 97.88 97.75 97.88 5,040 492,739 97.766 97.75 97.63 97.88 97.75 97.88 5,040 97.766 0.00%
1999-08-03 0 97.75 97.50 97.88 97.75 97.88 19,341 1,891,260 97.785 97.75 97.50 97.88 97.75 97.88 19,341 97.785 -0.26%
1999-08-02 0 98.00 97.88 98.00 - - 0 0 - 98.00 97.88 98.00 - - 0 - 0.00%
1999-07-30 0 98.00 97.75 98.00 98.00 98.00 72,114 7,067,172 98.000 98.00 97.75 98.00 98.00 98.00 72,114 98.000 0.00%
1999-07-29 0 98.00 97.88 98.00 98.00 98.00 10,500 1,029,000 98.000 98.00 97.88 98.00 98.00 98.00 10,500 98.000 0.00%
1999-07-28 0 98.00 98.00 - 98.00 98.00 8,106 794,388 98.000 98.00 98.00 - 98.00 98.00 8,106 98.000 0.00%
1999-07-27 0 98.00 97.88 98.00 98.00 98.00 840 82,320 98.000 98.00 97.88 98.00 98.00 98.00 840 98.000 0.00%
1999-07-26 0 98.00 97.50 98.00 - - 0 0 - 98.00 97.50 98.00 - - 0 - 0.00%
1999-07-23 0 98.00 97.75 - 97.63 98.00 13,440 1,316,810 97.977 98.00 97.75 - 97.63 98.00 13,440 97.977 0.00%
1999-07-22 0 98.00 97.75 98.00 - - 0 0 - 98.00 97.75 98.00 - - 0 - 0.00%
1999-07-21 0 98.00 97.50 - 98.00 98.00 168 16,464 98.000 98.00 97.50 - 98.00 98.00 168 98.000 0.00%
1999-07-20 0 98.00 98.00 98.25 - - 0 0 - 98.00 98.00 98.25 - - 0 - 0.00%
1999-07-19 0 98.00 97.75 - 98.00 98.00 1,260 123,480 98.000 98.00 97.75 - 98.00 98.00 1,260 98.000 0.00%
1999-07-16 0 98.00 - - - - 31,443 3,081,414 98.000 98.00 - - - - 31,443 98.000 0.00%
1999-07-15 0 98.00 98.00 - 97.75 97.75 52 5,056 97.231 98.00 98.00 - 97.75 97.75 52 97.231 0.00%
1999-07-14 0 98.00 97.88 - - - 0 0 - 98.00 97.88 - - - 0 - 0.00%
1999-07-13 0 98.00 98.00 - 98.00 98.00 525 51,387 97.880 98.00 98.00 - 98.00 98.00 525 97.880 0.00%
1999-07-12 0 98.00 98.00 - 98.00 98.00 1,680 164,640 98.000 98.00 98.00 - 98.00 98.00 1,680 98.000 0.00%
1999-07-09 0 98.00 98.00 - - - 0 0 - 98.00 98.00 - - - 0 - 0.00%
1999-07-08 0 98.00 98.00 - 98.00 98.00 273 26,691 97.769 98.00 98.00 - 98.00 98.00 273 97.769 -0.25%
1999-07-07 0 98.25 98.00 - 98.25 98.25 525 51,534 98.160 98.25 98.00 - 98.25 98.25 525 98.160 0.00%
1999-07-06 0 98.25 98.00 - 98.00 98.25 378 37,097 98.140 98.25 98.00 - 98.00 98.25 378 98.140 0.26%
1999-07-05 0 98.00 98.00 - 98.00 98.00 2,478 242,844 98.000 98.00 98.00 - 98.00 98.00 2,478 98.000 0.00%
1999-07-02 0 98.00 98.00 98.25 - - 0 0 - 98.00 98.00 98.25 - - 0 - 0.00%
1999-06-30 0 98.00 98.00 - 98.00 98.00 252 24,696 98.000 98.00 98.00 - 98.00 98.00 252 98.000 -0.25%
1999-06-29 0 98.25 98.00 98.25 98.25 98.25 504 49,518 98.250 98.25 98.00 98.25 98.25 98.25 504 98.250 0.26%
1999-06-28 0 98.00 98.00 98.25 98.00 98.00 63 6,111 97.000 98.00 98.00 98.25 98.00 98.00 63 97.000 -0.25%
1999-06-25 0 98.25 98.00 98.25 - - 0 0 - 98.25 98.00 98.25 - - 0 - 0.00%
1999-06-24 0 98.25 98.00 - 98.25 98.25 672 66,024 98.250 98.25 98.00 - 98.25 98.25 672 98.250 0.38%
1999-06-23 0 97.88 97.88 98.13 97.50 97.88 2,268 221,781 97.787 97.88 97.88 98.13 97.50 97.88 2,268 97.787 0.64%
1999-06-22 0 97.25 97.13 - - - 0 0 - 97.25 97.13 - - - 0 - 0.00%
1999-06-21 0 97.25 97.00 - - - 0 0 - 97.25 97.00 - - - 0 - 0.00%
1999-06-17 0 97.25 97.13 - 97.13 97.25 26,334 2,558,908 97.171 97.25 97.13 - 97.13 97.25 26,334 97.171 0.26%
1999-06-16 0 97.00 97.00 - 97.00 97.00 189 18,291 96.778 97.00 97.00 - 97.00 97.00 189 96.778 0.00%
1999-06-15 0 97.00 97.00 97.50 97.00 97.00 90,620 8,790,092 96.999 97.00 97.00 97.50 97.00 97.00 90,620 96.999 0.00%
1999-06-14 0 97.00 97.00 - 97.00 97.00 78,330 7,598,010 97.000 97.00 97.00 - 97.00 97.00 78,330 97.000 0.00%
1999-06-11 0 97.00 96.88 - 96.88 97.00 3,654 354,422 96.996 97.00 96.88 - 96.88 97.00 3,654 96.996 0.00%
1999-06-10 0 97.00 96.88 - 97.00 97.25 18,501 1,794,902 97.016 97.00 96.88 - 97.00 97.25 18,501 97.016 0.00%
1999-06-09 0 97.00 96.88 97.00 97.00 97.00 35,595 3,452,673 96.999 97.00 96.88 97.00 97.00 97.00 35,595 96.999 0.00%
1999-06-08 0 97.00 96.88 - 97.00 97.00 17,724 1,719,228 97.000 97.00 96.88 - 97.00 97.00 17,724 97.000 0.00%
1999-06-07 0 97.00 97.00 - 97.00 97.00 3,150 305,424 96.960 97.00 97.00 - 97.00 97.00 3,150 96.960 0.00%
1999-06-04 0 97.00 96.88 - - - 0 0 - 97.00 96.88 - - - 0 - 0.00%
1999-06-03 0 97.00 96.88 - - - 0 0 - 97.00 96.88 - - - 0 - 0.00%
1999-06-02 0 97.00 96.88 - - - 0 0 - 97.00 96.88 - - - 0 - 0.00%
1999-06-01 0 97.00 96.88 97.00 97.00 97.00 13,944 1,352,568 97.000 97.00 96.88 97.00 97.00 97.00 13,944 97.000 0.00%
1999-05-31 0 97.00 97.00 97.50 - - 0 0 - 97.00 97.00 97.50 - - 0 - 0.00%
1999-05-28 0 97.00 96.88 - - - 0 0 - 97.00 96.88 - - - 0 - 0.00%
1999-05-27 0 97.00 97.00 - - - 0 0 - 97.00 97.00 - - - 0 - 0.00%
1999-05-26 0 97.00 97.00 - 97.00 97.00 126 12,222 97.000 97.00 97.00 - 97.00 97.00 126 97.000 0.00%
1999-05-25 0 97.00 97.00 - - - 0 0 - 97.00 97.00 - - - 0 - 0.00%
1999-05-24 0 97.00 96.88 - 97.00 97.25 1,848 179,508 97.136 97.00 96.88 - 97.00 97.25 1,848 97.136 0.00%
1999-05-21 0 97.00 97.00 97.13 97.00 97.00 6,090 590,730 97.000 97.00 97.00 97.13 97.00 97.00 6,090 97.000 0.00%
1999-05-20 0 97.00 97.00 - 97.00 97.00 4,305 417,543 96.990 97.00 97.00 - 97.00 97.00 4,305 96.990 0.13%
1999-05-19 0 96.88 96.75 - 96.88 96.88 3,570 345,844 96.875 96.88 96.75 - 96.88 96.88 3,570 96.875 -0.26%
1999-05-18 0 97.13 97.13 97.50 - - 0 0 - 97.13 97.13 97.50 - - 0 - 0.00%
1999-05-17 0 97.13 96.88 - - - 0 0 - 97.13 96.88 - - - 0 - 0.00%
1999-05-14 0 97.13 97.13 - - - 2 190 95.000 97.13 97.13 - - - 2 95.000 0.00%
1999-05-13 0 97.13 97.13 - 97.00 97.13 4,284 416,073 97.123 97.13 97.13 - 97.00 97.13 4,284 97.123 0.13%
1999-05-12 0 97.00 97.00 - 96.88 97.25 26,985 2,617,136 96.985 97.00 97.00 - 96.88 97.25 26,985 96.985 -0.51%
1999-05-11 0 97.50 97.50 - - - 0 0 - 97.50 97.50 - - - 0 - 0.00%
1999-05-10 0 97.50 97.50 - 97.50 97.50 2,625 255,885 97.480 97.50 97.50 - 97.50 97.50 2,625 97.480 -0.51%
1999-05-07 0 98.00 97.75 - 98.00 98.00 252 24,696 98.000 98.00 97.75 - 98.00 98.00 252 98.000 0.00%
1999-05-06 0 98.00 98.00 - 97.50 97.50 126 12,285 97.500 98.00 98.00 - 97.50 97.50 126 97.500 0.26%
1999-05-05 0 97.75 97.75 98.50 - - 0 0 - 97.75 97.75 98.50 - - 0 - 0.26%
1999-05-04 0 97.50 97.50 98.00 - - 0 0 - 97.50 97.50 98.00 - - 0 - 0.26%
1999-05-03 0 97.25 97.25 98.25 97.25 97.25 388 37,616 96.948 97.25 97.25 98.25 97.25 97.25 388 96.948 0.00%
1999-04-30 0 97.25 97.25 98.00 97.25 97.25 63 6,080 96.508 97.25 97.25 98.00 97.25 97.25 63 96.508 0.00%
1999-04-29 0 97.25 97.25 - 97.25 97.25 567 55,099 97.176 97.25 97.25 - 97.25 97.25 567 97.176 -0.26%
1999-04-28 0 97.50 97.25 - - - 0 0 - 97.50 97.25 - - - 0 - 0.00%
1999-04-27 0 97.50 97.50 98.00 - - 0 0 - 97.50 97.50 98.00 - - 0 - 0.00%
1999-04-26 0 97.50 - - 97.50 97.50 231 22,470 97.273 97.50 - - 97.50 97.50 231 97.273 0.00%
1999-04-23 0 97.50 97.00 - - - 0 0 - 97.50 97.00 - - - 0 - 0.00%
1999-04-22 0 97.50 97.38 - 97.50 97.50 504 49,140 97.500 97.50 97.38 - 97.50 97.50 504 97.500 0.00%
1999-04-21 0 97.50 97.50 97.63 97.50 97.50 14,427 1,399,524 97.007 97.50 97.50 97.63 97.50 97.50 14,427 97.007 0.52%
1999-04-20 0 97.00 97.00 - - - 0 0 - 97.00 97.00 - - - 0 - 0.00%
1999-04-19 0 97.00 97.00 - 96.75 97.00 777 75,180 96.757 97.00 97.00 - 96.75 97.00 777 96.757 0.52%
1999-04-16 0 96.50 96.50 - 96.50 96.50 231 22,239 96.273 96.50 96.50 - 96.50 96.50 231 96.273 0.00%
1999-04-15 0 96.50 96.50 - 96.50 96.50 42 4,053 96.500 96.50 96.50 - 96.50 96.50 42 96.500 0.00%
1999-04-14 0 96.50 96.38 96.50 96.38 96.50 9,576 923,512 96.440 96.50 96.38 96.50 96.38 96.50 9,576 96.440 0.26%
1999-04-13 0 96.25 96.25 - 96.13 96.25 17,115 1,645,922 96.168 96.25 96.25 - 96.13 96.25 17,115 96.168 0.26%
1999-04-12 0 96.00 96.00 - - - 0 0 - 96.00 96.00 - - - 0 - 0.13%
1999-04-09 0 95.88 95.88 - - - 0 0 - 95.88 95.88 - - - 0 - 0.00%
1999-04-08 0 95.88 95.88 - - - 0 0 - 95.88 95.88 - - - 0 - 0.00%
1999-04-07 0 95.88 95.88 - - - 0 0 - 95.88 95.88 - - - 0 - 0.00%
1999-04-01 0 95.88 95.88 96.00 - - 0 0 - 95.88 95.88 96.00 - - 0 - 0.00%
1999-03-31 0 95.88 95.88 - - - 0 0 - 95.88 95.88 - - - 0 - 0.00%
1999-03-30 0 95.88 95.50 - - - 0 0 - 95.88 95.50 - - - 0 - 0.00%
1999-03-29 0 95.88 95.50 96.00 - - 0 0 - 95.88 95.50 96.00 - - 0 - 0.00%
1999-03-26 0 95.88 95.88 - 95.88 95.88 283 27,028 95.505 95.88 95.88 - 95.88 95.88 283 95.505 0.00%
1999-03-25 0 95.88 95.75 - 95.88 95.88 2,100 201,338 95.875 95.88 95.75 - 95.88 95.88 2,100 95.875 0.13%
1999-03-24 0 95.75 95.63 - - - 0 0 - 95.75 95.63 - - - 0 - 0.00%
1999-03-23 0 95.75 95.75 96.00 - - 0 0 - 95.75 95.75 96.00 - - 0 - 0.00%
1999-03-22 0 95.75 95.75 96.00 - - 0 0 - 95.75 95.75 96.00 - - 0 - 0.00%
1999-03-19 0 95.75 95.63 - - - 21 1,953 93.000 95.75 95.63 - - - 21 93.000 0.00%
1999-03-18 0 95.75 95.75 - - - 0 0 - 95.75 95.75 - - - 0 - 0.00%
1999-03-17 0 95.75 95.75 95.88 95.75 95.88 10,542 1,010,709 95.875 95.75 95.75 95.88 95.75 95.88 10,542 95.875 0.00%
1999-03-16 0 95.75 95.75 - 95.75 95.75 252 24,129 95.750 95.75 95.75 - 95.75 95.75 252 95.750 0.13%
1999-03-15 0 95.63 95.63 - 95.63 95.63 462 44,179 95.626 95.63 95.63 - 95.63 95.63 462 95.626 -0.39%
1999-03-12 0 96.00 95.50 - 96.00 96.00 126 12,096 96.000 96.00 95.50 - 96.00 96.00 126 96.000 0.52%
1999-03-11 0 95.50 95.50 96.00 95.50 95.50 1,197 114,251 95.448 95.50 95.50 96.00 95.50 95.50 1,197 95.448 0.00%
1999-03-10 0 95.50 95.50 95.75 95.50 95.50 1,008 96,138 95.375 95.50 95.50 95.75 95.50 95.50 1,008 95.375 0.00%
1999-03-09 0 95.50 95.50 96.00 - - 0 0 - 95.50 95.50 96.00 - - 0 - 0.00%
1999-03-08 0 95.50 95.50 96.00 95.50 95.50 210 20,055 95.500 95.50 95.50 96.00 95.50 95.50 210 95.500 0.26%
1999-03-05 0 95.25 95.25 95.63 95.25 95.50 8,379 799,213 95.383 95.25 95.25 95.63 95.25 95.50 8,379 95.383 -0.26%
1999-03-04 0 95.50 95.25 95.75 95.13 95.50 22,533 2,146,667 95.268 95.50 95.25 95.75 95.13 95.50 22,533 95.268 0.39%
1999-03-03 0 95.13 95.13 - 95.00 95.13 27,783 2,642,771 95.122 95.13 95.13 - 95.00 95.13 27,783 95.122 0.13%
1999-03-02 0 95.00 95.00 95.50 95.00 95.00 357 33,810 94.706 95.00 95.00 95.50 95.00 95.00 357 94.706 0.00%
1999-03-01 0 95.00 95.00 95.50 - - 0 0 - 95.00 95.00 95.50 - - 0 - 0.00%
1999-02-26 0 95.00 95.00 95.50 95.00 95.00 11,781 1,119,153 94.996 95.00 95.00 95.50 95.00 95.00 11,781 94.996 0.53%
1999-02-25 0 94.50 94.50 - 94.50 94.50 63 5,922 94.000 94.50 94.50 - 94.50 94.50 63 94.000 -0.53%
1999-02-24 0 95.00 94.63 - - - 0 0 - 95.00 94.63 - - - 0 - 0.00%
1999-02-23 0 95.00 95.00 95.50 - - 0 0 - 95.00 95.00 95.50 - - 0 - 0.26%
1999-02-22 0 94.75 94.63 - - - 0 0 - 94.75 94.63 - - - 0 - 0.00%
1999-02-19 0 94.75 94.75 - - - 0 0 - 94.75 94.75 - - - 0 - 0.00%
1999-02-15 0 94.75 94.75 - - - 0 0 - 94.75 94.75 - - - 0 - 0.00%
1999-02-12 0 94.75 94.50 - 94.75 94.75 20,496 1,941,996 94.750 94.75 94.50 - 94.75 94.75 20,496 94.750 0.13%
1999-02-11 0 94.63 94.63 - - - 0 0 - 94.63 94.63 - - - 0 - 0.13%
1999-02-10 0 94.50 94.50 95.50 94.50 94.50 252 23,814 94.500 94.50 94.50 95.50 94.50 94.50 252 94.500 -0.53%
1999-02-09 0 95.00 94.75 95.50 - - 0 0 - 95.00 94.75 95.50 - - 0 - 0.00%
1999-02-08 0 95.00 94.75 95.50 - - 0 0 - 95.00 94.75 95.50 - - 0 - 0.00%
1999-02-05 0 95.00 - - - - 0 0 - 95.00 - - - - 0 - 0.00%
1999-02-04 0 95.00 94.63 - - - 13,272 1,260,840 95.000 95.00 94.63 - - - 13,272 95.000 0.00%
1999-02-03 0 95.00 94.75 - - - 21,000 1,995,000 95.000 95.00 94.75 - - - 21,000 95.000 0.00%
1999-02-02 0 95.00 95.00 - - - 0 0 - 95.00 95.00 - - - 0 - 0.00%
1999-02-01 0 95.00 94.75 - - - 0 0 - 95.00 94.75 - - - 0 - 0.00%
1999-01-29 0 95.00 94.50 - - - 0 0 - 95.00 94.50 - - - 0 - 0.00%
1999-01-28 0 95.00 95.00 - - - 0 0 - 95.00 95.00 - - - 0 - 0.00%
1999-01-27 0 95.00 94.75 - 94.88 95.00 7,812 741,316 94.895 95.00 94.75 - 94.88 95.00 7,812 94.895 0.26%
1999-01-26 0 94.75 94.63 95.00 94.75 95.00 2,982 283,175 94.961 94.75 94.63 95.00 94.75 95.00 2,982 94.961 -0.26%
1999-01-25 0 95.00 94.50 - 94.50 95.00 3,812 361,930 94.945 95.00 94.50 - 94.50 95.00 3,812 94.945 0.00%
1999-01-22 0 95.00 94.63 96.00 - - 0 0 - 95.00 94.63 96.00 - - 0 - 0.00%
1999-01-21 0 95.00 95.00 96.00 95.00 95.50 10,238 976,934 95.422 95.00 95.00 96.00 95.00 95.50 10,238 95.422 -1.04%
1999-01-20 0 96.00 95.50 96.00 - - 0 0 - 96.00 95.50 96.00 - - 0 - 0.00%
1999-01-19 0 96.00 95.13 96.00 95.13 96.00 9,072 866,355 95.498 96.00 95.13 96.00 95.13 96.00 9,072 95.498 1.05%
1999-01-18 0 95.00 95.00 95.50 95.00 95.50 15,036 1,430,520 95.140 95.00 95.00 95.50 95.00 95.50 15,036 95.140 -0.52%
1999-01-15 0 95.50 95.00 95.50 - - 0 0 - 95.50 95.00 95.50 - - 0 - 0.00%
1999-01-14 0 95.50 95.00 95.50 - - 0 0 - 95.50 95.00 95.50 - - 0 - 0.00%
1999-01-13 0 95.50 95.00 95.50 - - 0 0 - 95.50 95.00 95.50 - - 0 - 0.00%
1999-01-12 0 95.50 95.00 96.00 - - 0 0 - 95.50 95.00 96.00 - - 0 - 0.00%
1999-01-11 0 95.50 95.50 96.00 95.50 95.50 123,102 11,756,241 95.500 95.50 95.50 96.00 95.50 95.50 123,102 95.500 0.00%
1999-01-08 0 95.50 95.50 96.00 95.00 95.50 3,213 306,653 95.441 95.50 95.50 96.00 95.00 95.50 3,213 95.441 0.39%
1999-01-07 0 95.13 95.13 - - - 0 0 - 95.13 95.13 - - - 0 - 0.13%
1999-01-06 0 95.00 95.00 95.50 95.00 95.00 252 23,940 95.000 95.00 95.00 95.50 95.00 95.00 252 95.000 0.53%
1999-01-05 0 94.50 94.50 - 94.50 94.50 651 61,446 94.387 94.50 94.50 - 94.50 94.50 651 94.387 -0.53%
1999-01-04 0 95.00 95.00 95.50 95.00 95.00 840 79,674 94.850 95.00 95.00 95.50 95.00 95.00 840 94.850 0.00%
1998-12-31 0 95.00 94.63 - - - 0 0 - 95.00 94.63 - - - 0 - 0.00%
1998-12-30 0 95.00 94.50 - 95.00 95.00 294 27,930 95.000 95.00 94.50 - 95.00 95.00 294 95.000 0.53%
1998-12-29 0 94.50 94.50 95.00 - - 0 0 - 94.50 94.50 95.00 - - 0 - 0.13%
1998-12-28 0 94.38 - - - - 0 0 - 94.38 - - - - 0 - 0.00%
1998-12-24 0 94.38 94.00 94.38 - - 0 0 - 94.38 94.00 94.38 - - 0 - 0.00%
1998-12-23 0 94.38 94.38 - - - 0 0 - 94.38 94.38 - - - 0 - 0.00%
1998-12-22 0 94.38 94.38 - - - 0 0 - 94.38 94.38 - - - 0 - 0.00%
1998-12-21 0 94.38 94.38 - 94.38 94.38 42 3,964 94.381 94.38 94.38 - 94.38 94.38 42 94.381 0.00%
1998-12-18 0 94.38 94.13 - - - 0 0 - 94.38 94.13 - - - 0 - 0.00%
1998-12-17 0 94.38 94.00 94.63 - - 0 0 - 94.38 94.00 94.63 - - 0 - 0.00%
1998-12-16 0 94.38 94.25 94.50 94.38 94.38 1,008 95,130 94.375 94.38 94.25 94.50 94.38 94.38 1,008 94.375 0.27%
1998-12-15 0 94.13 94.13 94.50 - - 47,586 4,473,084 94.000 94.13 94.13 94.50 - - 47,586 94.000 0.13%
1998-12-14 0 94.00 93.75 94.50 94.00 94.00 420 39,480 94.000 94.00 93.75 94.50 94.00 94.00 420 94.000 0.53%
1998-12-11 0 93.50 93.25 - 93.50 93.50 210 19,635 93.500 93.50 93.25 - 93.50 93.50 210 93.500 0.00%
1998-12-10 0 93.50 93.50 94.00 - - 0 0 - 93.50 93.50 94.00 - - 0 - 0.00%
1998-12-09 0 93.50 93.00 - 93.50 93.50 420 39,270 93.500 93.50 93.00 - 93.50 93.50 420 93.500 0.54%
1998-12-08 0 93.00 93.00 93.50 - - 0 0 - 93.00 93.00 93.50 - - 0 - 0.00%
1998-12-07 0 93.00 92.75 - 93.00 93.00 1,386 128,898 93.000 93.00 92.75 - 93.00 93.00 1,386 93.000 0.27%
1998-12-04 0 92.75 92.75 93.25 92.75 92.75 1,176 109,074 92.750 92.75 92.75 93.25 92.75 92.75 1,176 92.750 0.00%
1998-12-03 0 92.75 92.75 93.25 92.63 92.75 2,731 253,103 92.678 92.75 92.75 93.25 92.63 92.75 2,731 92.678 -0.27%
1998-12-02 0 93.00 92.63 93.50 92.63 93.00 1,260 116,865 92.750 93.00 92.63 93.50 92.63 93.00 1,260 92.750 0.00%
1998-12-01 0 93.00 92.50 93.00 - - 0 0 - 93.00 92.50 93.00 - - 0 - -0.13%
1998-11-30 0 93.13 92.63 93.50 - - 0 0 - 93.13 92.63 93.50 - - 0 - 0.00%
1998-11-27 0 93.13 92.75 93.63 93.13 93.13 420 39,113 93.126 93.13 92.75 93.63 93.13 93.13 420 93.126 0.00%
1998-11-26 0 93.13 92.50 93.13 93.00 93.25 609 56,616 92.966 93.13 92.50 93.13 93.00 93.25 609 92.966 0.40%
1998-11-25 0 92.75 92.25 92.75 92.13 92.75 16,842 1,553,864 92.261 92.75 92.25 92.75 92.13 92.75 16,842 92.261 0.54%
1998-11-24 0 92.25 92.25 93.00 92.25 92.50 35,385 3,271,380 92.451 92.25 92.25 93.00 92.25 92.50 35,385 92.451 0.27%
1998-11-23 0 92.00 91.75 92.50 92.00 92.00 420 38,640 92.000 92.00 91.75 92.50 92.00 92.00 420 92.000 0.00%
1998-11-20 0 92.00 91.50 92.00 92.00 92.00 20,013 1,841,133 91.997 92.00 91.50 92.00 92.00 92.00 20,013 91.997 0.00%
1998-11-19 0 92.00 92.00 92.50 92.00 92.00 861 79,160 91.940 92.00 92.00 92.50 92.00 92.00 861 91.940 0.27%
1998-11-18 0 91.75 91.75 92.25 - - 10,878 998,057 91.750 91.75 91.75 92.25 - - 10,878 91.750 0.00%
1998-11-17 0 91.75 - 92.00 91.75 91.75 2,310 211,943 91.750 91.75 - 92.00 91.75 91.75 2,310 91.750 -0.27%
1998-11-16 0 92.00 91.88 - 92.00 92.00 1,890 173,880 92.000 92.00 91.88 - 92.00 92.00 1,890 92.000 0.55%
1998-11-13 0 91.50 91.00 92.00 - - 0 0 - 91.50 91.00 92.00 - - 0 - 0.00%
1998-11-12 0 91.50 90.50 91.88 - - 0 0 - 91.50 90.50 91.88 - - 0 - 0.00%
1998-11-11 0 91.50 91.50 92.00 90.50 91.50 22,260 2,027,813 91.097 91.50 91.50 92.00 90.50 91.50 22,260 91.097 -0.54%
1998-11-10 0 92.00 91.75 - 92.00 92.00 2,520 231,840 92.000 92.00 91.75 - 92.00 92.00 2,520 92.000 0.00%
1998-11-09 0 92.00 91.50 92.00 91.50 92.00 2,583 236,397 91.520 92.00 91.50 92.00 91.50 92.00 2,583 91.520 1.10%
1998-11-06 0 91.00 91.00 - 91.00 91.00 42 3,822 91.000 91.00 91.00 - 91.00 91.00 42 91.000 0.00%
1998-11-05 0 91.00 91.00 - 91.00 91.00 315 28,581 90.733 91.00 91.00 - 91.00 91.00 315 90.733 0.00%
1998-11-04 0 91.00 90.50 - - - 7,150 650,595 90.992 91.00 90.50 - - - 7,150 90.992 0.00%
1998-11-03 0 91.00 91.00 - - - 0 0 - 91.00 91.00 - - - 0 - 0.00%
1998-11-02 0 91.00 91.00 - 90.63 91.00 4,158 378,142 90.943 91.00 91.00 - 90.63 91.00 4,158 90.943 0.55%
1998-10-30 0 90.50 90.13 91.00 - - 0 0 - 90.50 90.13 91.00 - - 0 - 0.00%
1998-10-29 0 90.50 89.38 90.50 89.00 90.50 16,149 1,456,550 90.194 90.50 89.38 90.50 89.00 90.50 16,149 90.194 2.26%
1998-10-27 0 88.50 88.50 - 88.50 88.50 290 25,645 88.431 88.50 88.50 - 88.50 88.50 290 88.431 0.28%
1998-10-26 0 88.25 88.25 - - - 0 0 - 88.25 88.25 - - - 0 - 0.28%
1998-10-23 0 88.00 88.00 - - - 0 0 - 88.00 88.00 - - - 0 - 0.00%
1998-10-22 0 88.00 88.00 - 87.50 88.00 6,615 579,758 87.643 88.00 88.00 - 87.50 88.00 6,615 87.643 0.00%
1998-10-21 0 88.00 88.00 - - - 0 0 - 88.00 88.00 - - - 0 - 0.00%
1998-10-20 0 88.00 87.88 - 88.00 88.00 252 22,176 88.000 88.00 87.88 - 88.00 88.00 252 88.000 1.59%
1998-10-19 0 86.63 86.50 88.00 86.63 86.75 5,250 455,306 86.725 86.63 86.50 88.00 86.63 86.75 5,250 86.725 0.58%
1998-10-16 0 86.13 86.13 - 86.13 86.13 115 9,839 85.557 86.13 86.13 - 86.13 86.13 115 85.557 0.15%
1998-10-15 0 86.00 86.00 - - - 0 0 - 86.00 86.00 - - - 0 - 0.00%
1998-10-14 0 86.00 86.00 - - - 0 0 - 86.00 86.00 - - - 0 - 0.00%
1998-10-13 0 86.00 86.00 - - - 0 0 - 86.00 86.00 - - - 0 - 0.00%
1998-10-12 0 86.00 86.00 - 86.00 86.00 714 61,404 86.000 86.00 86.00 - 86.00 86.00 714 86.000 0.00%
1998-10-09 0 86.00 86.00 - 86.00 86.00 42 3,612 86.000 86.00 86.00 - 86.00 86.00 42 86.000 0.00%
1998-10-08 0 86.00 86.00 - 85.88 85.88 210 18,034 85.876 86.00 86.00 - 85.88 85.88 210 85.876 0.15%
1998-10-07 0 85.88 85.88 86.75 85.75 85.75 420 36,015 85.750 85.88 85.88 86.75 85.75 85.75 420 85.750 0.15%
1998-10-05 0 85.75 84.75 86.25 85.25 85.75 1,470 125,134 85.125 85.75 84.75 86.25 85.25 85.75 1,470 85.125 0.88%
1998-09-30 0 85.00 85.00 - - - 29,022 2,437,848 84.000 85.00 85.00 - - - 29,022 84.000 1.19%
1998-09-29 0 84.00 83.75 - - - 8,022 671,843 83.750 84.00 83.75 - - - 8,022 83.750 0.00%
1998-09-28 0 84.00 83.50 84.00 84.00 84.00 3,864 324,576 84.000 84.00 83.50 84.00 84.00 84.00 3,864 84.000 0.30%
1998-09-25 0 83.75 83.13 85.75 83.75 83.75 8,022 671,843 83.750 83.75 83.13 85.75 83.75 83.75 8,022 83.750 0.30%
1998-09-24 0 83.50 - 84.00 - - 0 0 - 83.50 - 84.00 - - 0 - 0.00%
1998-09-23 0 83.50 83.50 - - - 0 0 - 83.50 83.50 - - - 0 - 0.75%
1998-09-22 0 82.88 82.50 83.00 - - 59,724 4,949,627 82.875 82.88 82.50 83.00 - - 59,724 82.875 0.00%
1998-09-21 0 82.88 82.75 83.75 82.88 83.00 15,456 1,282,507 82.978 82.88 82.75 83.75 82.88 83.00 15,456 82.978 -0.75%
1998-09-18 0 83.50 83.00 83.75 - - 0 0 - 83.50 83.00 83.75 - - 0 - 0.00%
1998-09-17 0 83.50 83.25 84.00 83.00 83.50 10,584 881,255 83.263 83.50 83.25 84.00 83.00 83.50 10,584 83.263 0.30%
1998-09-16 0 83.25 83.25 85.00 83.25 83.25 8,400 699,300 83.250 83.25 83.25 85.00 83.25 83.25 8,400 83.250 -0.89%
1998-09-15 0 84.00 84.00 - - - 155,400 12,995,115 83.624 84.00 84.00 - - - 155,400 83.624 0.45%
1998-09-14 0 83.63 83.25 84.50 - - 0 0 - 83.63 83.25 84.50 - - 0 - 0.00%
1998-09-11 0 83.63 83.50 84.25 83.63 83.63 7,014 586,546 83.625 83.63 83.50 84.25 83.63 83.63 7,014 83.625 -1.04%
1998-09-10 0 84.50 - 85.00 - - 0 0 - 84.50 - 85.00 - - 0 - 0.00%
1998-09-09 0 84.50 - 84.50 84.50 84.50 42 3,549 84.500 84.50 - 84.50 84.50 84.50 42 84.500 0.60%
1998-09-08 0 84.00 83.50 84.00 84.00 84.00 42 3,528 84.000 84.00 83.50 84.00 84.00 84.00 42 84.000 0.00%
1998-09-07 0 84.00 84.00 - 83.13 83.13 2,101 174,644 83.124 84.00 84.00 - 83.13 83.13 2,101 83.124 2.60%
1998-09-04 0 81.88 81.75 - 81.50 81.88 7,476 610,559 81.669 81.88 81.75 - 81.50 81.88 7,476 81.669 0.92%
1998-09-03 0 81.13 81.13 81.50 81.13 81.13 4,343 352,290 81.117 81.13 81.13 81.50 81.13 81.13 4,343 81.117 -0.46%
1998-09-02 0 81.50 81.13 81.50 81.50 81.50 5,796 472,374 81.500 81.50 81.13 81.50 81.50 81.50 5,796 81.500 0.00%
1998-09-01 0 81.50 81.00 81.50 81.50 81.63 10,500 856,013 81.525 81.50 81.00 81.50 81.50 81.63 10,500 81.525 0.00%
1998-08-31 0 81.50 81.00 - 81.50 82.00 27,426 2,236,269 81.538 81.50 81.00 - 81.50 82.00 27,426 81.538 0.62%
1998-08-28 0 81.00 80.50 83.00 81.00 82.50 18,480 1,506,078 81.498 81.00 80.50 83.00 81.00 82.50 18,480 81.498 -2.41%
1998-08-27 0 83.00 82.75 83.50 83.00 83.00 5,754 477,582 83.000 83.00 82.75 83.50 83.00 83.00 5,754 83.000 -0.60%
1998-08-26 0 83.50 83.00 83.50 83.50 83.50 630 52,605 83.500 83.50 83.00 83.50 83.50 83.50 630 83.500 0.60%
1998-08-25 0 83.00 82.50 - - - 21 1,680 80.000 83.00 82.50 - - - 21 80.000 0.00%
1998-08-24 0 83.00 83.00 84.25 - - 0 0 - 83.00 83.00 84.25 - - 0 - 0.00%
1998-08-21 0 83.00 83.00 85.00 82.63 85.00 10,773 895,991 83.170 83.00 83.00 85.00 82.63 85.00 10,773 83.170 -2.35%
1998-08-20 0 85.00 85.00 - 84.00 85.00 9,513 799,801 84.075 85.00 85.00 - 84.00 85.00 9,513 84.075 0.00%
1998-08-19 0 85.00 - 85.38 85.00 85.00 2,100 178,500 85.000 85.00 - 85.38 85.00 85.00 2,100 85.000 0.00%
1998-08-18 0 85.00 84.00 85.00 - - 0 0 - 85.00 84.00 85.00 - - 0 - 0.00%
1998-08-14 0 85.00 84.75 85.00 85.00 85.00 10,710 910,350 85.000 85.00 84.75 85.00 85.00 85.00 10,710 85.000 0.00%
1998-08-13 0 85.00 84.50 85.00 - - 0 0 - 85.00 84.50 85.00 - - 0 - 0.00%
1998-08-12 0 85.00 85.00 85.50 - - 0 0 - 85.00 85.00 85.50 - - 0 - 0.00%
1998-08-11 0 85.00 84.88 86.25 85.00 85.50 10,626 908,103 85.460 85.00 84.88 86.25 85.00 85.50 10,626 85.460 -0.58%
1998-08-10 0 85.50 85.50 86.50 85.50 85.50 147 12,516 85.143 85.50 85.50 86.50 85.50 85.50 147 85.143 0.00%
1998-08-07 0 85.50 86.00 - 85.50 85.50 3,066 262,143 85.500 85.50 86.00 - 85.50 85.50 3,066 85.500 0.00%
1998-08-06 0 85.50 85.50 86.00 85.50 85.50 2,520 215,460 85.500 85.50 85.50 86.00 85.50 85.50 2,520 85.500 0.00%
1998-08-05 0 85.50 85.50 85.63 85.50 85.75 29,358 2,511,233 85.538 85.50 85.50 85.63 85.50 85.75 29,358 85.538 0.15%
1998-08-04 0 85.38 85.38 85.50 - - 0 0 - 85.38 85.38 85.50 - - 0 - 0.15%
1998-08-03 0 85.25 85.25 - 85.25 85.25 798 68,030 85.251 85.25 85.25 - 85.25 85.25 798 85.251 -0.29%
1998-07-31 0 85.50 85.50 - - - 0 0 - 85.50 85.50 - - - 0 - 0.29%
1998-07-30 0 85.25 86.50 - - - 0 0 - 85.25 86.50 - - - 0 - 0.00%
1998-07-29 0 85.25 85.25 86.75 85.25 85.25 84 7,161 85.250 85.25 85.25 86.75 85.25 85.25 84 85.250 -0.58%
1998-07-28 0 85.75 85.75 86.75 85.75 86.00 1,743 149,741 85.910 85.75 85.75 86.75 85.75 86.00 1,743 85.910 -1.44%
1998-07-27 0 87.00 - 87.00 - - 0 0 - 87.00 - 87.00 - - 0 - 0.00%
1998-07-24 0 87.00 - 87.00 - - 0 0 - 87.00 - 87.00 - - 0 - -0.57%
1998-07-23 0 87.50 85.63 87.50 - - 0 0 - 87.50 85.63 87.50 - - 0 - 0.00%
1998-07-22 0 87.50 88.00 - - - 0 0 - 87.50 88.00 - - - 0 - 1.16%
1998-07-21 0 86.50 86.13 86.75 - - 0 0 - 86.50 86.13 86.75 - - 0 - 0.00%
1998-07-20 0 86.50 86.50 86.75 86.50 86.50 41,412 3,582,138 86.500 86.50 86.50 86.75 86.50 86.50 41,412 86.500 0.00%
1998-07-17 0 86.50 86.25 86.50 86.50 86.50 252 21,798 86.500 86.50 86.25 86.50 86.50 86.50 252 86.500 0.00%
1998-07-16 0 86.50 86.38 87.50 86.50 86.50 24,129 2,087,085 86.497 86.50 86.38 87.50 86.50 86.50 24,129 86.497 -0.29%
1998-07-15 0 86.75 86.13 87.00 86.75 86.75 1,050 91,088 86.750 86.75 86.13 87.00 86.75 86.75 1,050 86.750 0.58%
1998-07-14 0 86.25 87.38 87.50 85.00 86.25 1,302 111,983 86.008 86.25 87.38 87.50 85.00 86.25 1,302 86.008 0.58%
1998-07-13 0 85.75 85.63 - 85.00 85.00 840 71,400 85.000 85.75 85.63 - 85.00 85.00 840 85.000 0.44%
1998-07-10 0 85.38 85.13 85.88 84.88 85.38 1,890 161,044 85.208 85.38 85.13 85.88 84.88 85.38 1,890 85.208 0.59%
1998-07-09 0 84.88 84.88 - 84.88 84.88 210 17,824 84.876 84.88 84.88 - 84.88 84.88 210 84.876 0.44%
1998-07-08 0 84.50 84.50 - - - 0 0 - 84.50 84.50 - - - 0 - 0.00%
1998-07-07 0 84.50 84.63 85.00 84.00 84.00 105 8,736 83.200 84.50 84.63 85.00 84.00 84.00 105 83.200 0.00%
1998-07-06 0 84.50 84.00 - 84.50 84.50 840 70,980 84.500 84.50 84.00 - 84.50 84.50 840 84.500 0.30%
1998-07-03 0 84.25 84.25 84.50 - - 0 0 - 84.25 84.25 84.50 - - 0 - 0.30%
1998-07-02 0 84.00 83.75 - 84.00 84.00 2,079 174,584 83.975 84.00 83.75 - 84.00 84.00 2,079 83.975 0.60%
1998-06-30 0 83.50 83.38 84.25 83.50 84.00 6,636 556,112 83.802 83.50 83.38 84.25 83.50 84.00 6,636 83.802 -0.60%
1998-06-29 0 84.00 83.50 84.50 84.00 84.00 2,100 176,400 84.000 84.00 83.50 84.50 84.00 84.00 2,100 84.000 0.00%
1998-06-26 0 84.00 84.00 - - - 0 0 - 84.00 84.00 - - - 0 - 0.60%
1998-06-25 0 83.50 83.50 - - - 0 0 - 83.50 83.50 - - - 0 - 0.00%
1998-06-24 0 83.50 83.25 - - - 0 0 - 83.50 83.25 - - - 0 - 0.00%
1998-06-23 0 83.50 83.50 - 83.50 83.50 483 40,257 83.348 83.50 83.50 - 83.50 83.50 483 83.348 -0.30%
1998-06-22 0 83.75 83.75 - 83.75 83.75 3,423 286,598 83.727 83.75 83.75 - 83.75 83.75 3,423 83.727 0.60%
1998-06-19 0 83.25 83.25 - - - 0 0 - 83.25 83.25 - - - 0 - 0.00%
1998-06-18 0 83.25 83.25 - - - 0 0 - 83.25 83.25 - - - 0 - 0.30%
1998-06-17 0 83.00 82.50 - 83.00 83.13 2,499 207,401 82.994 83.00 82.50 - 83.00 83.13 2,499 82.994 -0.60%
1998-06-16 0 83.50 83.13 83.75 83.00 84.00 7,896 659,715 83.551 83.50 83.13 83.75 83.00 84.00 7,896 83.551 -0.60%
1998-06-15 0 84.00 83.63 84.00 84.00 84.50 2,520 211,890 84.083 84.00 83.63 84.00 84.00 84.50 2,520 84.083 -1.18%
1998-06-12 0 85.00 85.00 86.00 85.00 85.00 294 24,990 85.000 85.00 85.00 86.00 85.00 85.00 294 85.000 -1.16%
1998-06-11 0 86.00 - 86.38 86.00 86.00 1,050 90,300 86.000 86.00 - 86.38 86.00 86.00 1,050 86.000 0.00%
1998-06-10 0 86.00 - 86.00 - - 0 0 - 86.00 - 86.00 - - 0 - -0.58%
1998-06-09 0 86.50 - - - - 0 0 - 86.50 - - - - 0 - 0.00%
1998-06-08 0 86.50 - - - - 0 0 - 86.50 - - - - 0 - 0.00%
1998-06-05 0 86.50 86.00 - 86.50 86.50 966 83,559 86.500 86.50 86.00 - 86.50 86.50 966 86.500 0.00%
1998-06-04 0 86.50 86.00 86.50 - - 26 2,132 82.000 86.50 86.00 86.50 - - 26 82.000 0.00%
1998-06-03 0 86.50 86.00 87.00 86.50 86.50 1,680 145,320 86.500 86.50 86.00 87.00 86.50 86.50 1,680 86.500 -0.57%
1998-06-02 0 87.00 - 87.50 - - 0 0 - 87.00 - 87.50 - - 0 - 0.00%
1998-06-01 0 87.00 86.50 87.50 - - 0 0 - 87.00 86.50 87.50 - - 0 - 0.00%
1998-05-29 0 87.00 - 87.50 87.00 87.00 2,100 182,700 87.000 87.00 - 87.50 87.00 87.00 2,100 87.000 -0.57%
1998-05-28 0 87.50 87.00 87.50 - - 0 0 - 87.50 87.00 87.50 - - 0 - 0.00%
1998-05-27 0 87.50 - 88.25 87.50 87.50 231 20,139 87.182 87.50 - 88.25 87.50 87.50 231 87.182 -0.57%
1998-05-26 0 88.00 87.75 88.25 88.00 88.00 1,281 112,665 87.951 88.00 87.75 88.25 88.00 88.00 1,281 87.951 0.57%
1998-05-25 0 87.50 87.00 88.00 87.50 87.50 756 66,150 87.500 87.50 87.00 88.00 87.50 87.50 756 87.500 -0.57%
1998-05-22 0 88.00 88.00 - 87.50 88.00 4,221 369,537 87.547 88.00 88.00 - 87.50 88.00 4,221 87.547 0.00%
1998-05-21 0 88.00 87.50 88.50 88.00 88.00 2,940 258,720 88.000 88.00 87.50 88.50 88.00 88.00 2,940 88.000 0.00%
1998-05-20 0 88.00 88.00 88.25 - - 0 0 - 88.00 88.00 88.25 - - 0 - 0.00%
1998-05-19 0 88.00 88.00 88.25 88.00 88.00 2,730 240,240 88.000 88.00 88.00 88.25 88.00 88.00 2,730 88.000 0.00%
1998-05-18 0 88.00 87.50 - - - 0 0 - 88.00 87.50 - - - 0 - 0.00%
1998-05-15 0 88.00 87.50 - - - 0 0 - 88.00 87.50 - - - 0 - 0.00%
1998-05-14 0 88.00 87.75 88.25 88.00 88.25 1,470 129,644 88.193 88.00 87.75 88.25 88.00 88.25 1,470 88.193 -0.28%
1998-05-13 0 88.25 87.50 88.25 88.25 88.25 1,890 166,793 88.250 88.25 87.50 88.25 88.25 88.25 1,890 88.250 0.00%
1998-05-12 0 88.25 88.25 - 88.25 88.25 210 18,533 88.252 88.25 88.25 - 88.25 88.25 210 88.252 0.00%
1998-05-11 0 88.25 88.00 88.25 88.25 88.25 210 18,533 88.252 88.25 88.00 88.25 88.25 88.25 210 88.252 0.28%
1998-05-08 0 88.00 87.50 - - - 0 0 - 88.00 87.50 - - - 0 - 0.00%
1998-05-07 0 88.00 87.50 - 87.50 88.00 8,904 782,334 87.863 88.00 87.50 - 87.50 88.00 8,904 87.863 0.57%
1998-05-06 0 87.50 87.50 88.50 87.50 87.50 84 7,350 87.500 87.50 87.50 88.50 87.50 87.50 84 87.500 -0.57%
1998-05-05 0 88.00 87.75 89.00 - - 0 0 - 88.00 87.75 89.00 - - 0 - 0.00%
1998-05-04 0 88.00 88.00 - - - 0 0 - 88.00 88.00 - - - 0 - 0.00%
1998-05-01 0 88.00 88.00 - 87.75 88.00 840 73,868 87.938 88.00 88.00 - 87.75 88.00 840 87.938 0.28%
1998-04-30 0 87.75 87.75 - - - 0 0 - 87.75 87.75 - - - 0 - 0.43%
1998-04-29 0 87.38 87.38 - 87.25 87.25 2,100 183,225 87.250 87.38 87.38 - 87.25 87.25 2,100 87.250 0.14%
1998-04-28 0 87.25 87.25 - 87.25 87.25 273 23,751 87.000 87.25 87.25 - 87.25 87.25 273 87.000 0.00%
1998-04-27 0 87.25 87.25 - 87.25 87.25 504 43,974 87.250 87.25 87.25 - 87.25 87.25 504 87.250 -0.57%
1998-04-24 0 87.75 87.25 - - - 0 0 - 87.75 87.25 - - - 0 - 0.00%
1998-04-23 0 87.75 87.25 - - - 0 0 - 87.75 87.25 - - - 0 - 0.00%
1998-04-22 0 87.75 87.13 87.75 87.75 87.75 84 7,371 87.750 87.75 87.13 87.75 87.75 87.75 84 87.750 0.86%
1998-04-21 0 87.00 87.00 - 87.00 87.00 189 16,401 86.778 87.00 87.00 - 87.00 87.00 189 86.778 -0.57%
1998-04-20 0 87.50 87.25 - - - 0 0 - 87.50 87.25 - - - 0 - 0.00%
1998-04-17 0 87.50 87.50 - - - 0 0 - 87.50 87.50 - - - 0 - 0.00%
1998-04-16 0 87.50 87.25 - - - 0 0 - 87.50 87.25 - - - 0 - 0.00%
1998-04-15 0 87.50 87.50 - 87.50 88.00 4,431 389,403 87.882 87.50 87.50 - 87.50 88.00 4,431 87.882 -0.28%
1998-04-14 0 87.75 87.50 88.25 87.75 87.75 1,701 149,174 87.698 87.75 87.50 88.25 87.75 87.75 1,701 87.698 0.00%
1998-04-09 0 87.75 87.50 - 87.75 87.75 420 36,855 87.750 87.75 87.50 - 87.75 87.75 420 87.750 0.29%
1998-04-08 0 87.50 87.50 88.00 - - 0 0 - 87.50 87.50 88.00 - - 0 - 0.00%
1998-04-07 0 87.50 87.13 - 87.50 87.50 1,302 113,925 87.500 87.50 87.13 - 87.50 87.50 1,302 87.500 0.00%
1998-04-03 0 87.50 - - - - 0 0 - 87.50 - - - - 0 - 0.00%
1998-04-02 0 87.50 - - - - 0 0 - 87.50 - - - - 0 - 0.00%
1998-04-01 0 87.50 87.50 88.00 87.50 87.50 126 11,025 87.500 87.50 87.50 88.00 87.50 87.50 126 87.500 0.57%
1998-03-31 0 87.00 87.00 - 87.00 87.00 147 12,747 86.714 87.00 87.00 - 87.00 87.00 147 86.714 0.00%
1998-03-30 0 87.00 87.00 - - - 0 0 - 87.00 87.00 - - - 0 - 0.43%
1998-03-27 0 86.63 86.63 - - - 0 0 - 86.63 86.63 - - - 0 - 0.00%
1998-03-26 0 86.63 86.63 - 86.50 86.50 84 7,266 86.500 86.63 86.63 - 86.50 86.50 84 86.500 0.14%
1998-03-25 0 86.50 86.50 - - - 0 0 - 86.50 86.50 - - - 0 - 0.00%
1998-03-24 0 86.50 86.50 - - - 0 0 - 86.50 86.50 - - - 0 - 0.00%
1998-03-23 0 86.50 86.25 - - - 0 0 - 86.50 86.25 - - - 0 - 0.00%
1998-03-20 0 86.50 86.25 - - - 0 0 - 86.50 86.25 - - - 0 - 0.00%
1998-03-19 0 86.50 86.50 - - - 0 0 - 86.50 86.50 - - - 0 - 0.00%
1998-03-18 0 86.50 86.25 - - - 0 0 - 86.50 86.25 - - - 0 - 0.00%
1998-03-17 0 86.50 86.25 - - - 0 0 - 86.50 86.25 - - - 0 - 0.00%
1998-03-16 0 86.50 86.13 - - - 0 0 - 86.50 86.13 - - - 0 - 0.00%
1998-03-13 0 86.50 86.00 - 86.50 86.50 420 36,330 86.500 86.50 86.00 - 86.50 86.50 420 86.500 0.44%
1998-03-12 0 86.13 86.13 86.50 85.50 86.13 2,226 191,636 86.090 86.13 86.13 86.50 85.50 86.13 2,226 86.090 0.15%
1998-03-11 0 86.00 85.88 86.50 85.63 86.25 8,547 734,984 85.993 86.00 85.88 86.50 85.63 86.25 8,547 85.993 0.00%
1998-03-10 0 86.00 85.75 86.00 - - 0 0 - 86.00 85.75 86.00 - - 0 - -0.58%
1998-03-09 0 86.50 85.75 86.50 85.50 86.50 9,303 792,393 85.176 86.50 85.75 86.50 85.50 86.50 9,303 85.176 1.76%
1998-03-06 0 85.00 84.63 - - - 0 0 - 85.00 84.63 - - - 0 - 0.00%
1998-03-05 0 85.00 85.13 - - - 0 0 - 85.00 85.13 - - - 0 - 0.00%
1998-03-04 0 85.00 85.00 86.00 84.75 84.75 105 8,841 84.200 85.00 85.00 86.00 84.75 84.75 105 84.200 0.00%
1998-03-03 0 85.00 86.00 - 84.50 85.00 2,032 172,315 84.801 85.00 86.00 - 84.50 85.00 2,032 84.801 -0.58%
1998-03-02 0 85.50 85.50 - 84.50 84.88 13,167 1,117,442 84.867 85.50 85.50 - 84.50 84.88 13,167 84.867 0.74%
1998-02-27 0 84.88 84.88 85.13 83.50 84.88 1,942 164,069 84.485 84.88 84.88 85.13 83.50 84.88 1,942 84.485 0.74%
1998-02-26 0 84.25 84.25 - 84.13 84.13 2,100 176,663 84.125 84.25 84.25 - 84.13 84.13 2,100 84.125 0.15%
1998-02-25 0 84.13 83.63 84.13 - - 0 0 - 84.13 83.63 84.13 - - 0 - 0.00%
1998-02-24 0 84.13 83.00 - 82.75 84.13 840 70,061 83.406 84.13 83.00 - 82.75 84.13 840 83.406 1.97%
1998-02-23 0 82.50 82.38 83.00 82.50 82.50 819 67,515 82.436 82.50 82.38 83.00 82.50 82.50 819 82.436 0.46%
1998-02-20 0 82.13 82.13 - 82.13 82.25 3,066 252,074 82.216 82.13 82.13 - 82.13 82.25 3,066 82.216 -0.15%
1998-02-19 0 82.25 82.13 82.50 - - 0 0 - 82.25 82.13 82.50 - - 0 - 0.00%
1998-02-18 0 82.25 82.00 82.25 82.00 82.25 15,330 1,259,239 82.142 82.25 82.00 82.25 82.00 82.25 15,330 82.142 0.30%
1998-02-17 0 82.00 81.88 82.50 82.00 82.13 26,061 2,137,580 82.022 82.00 81.88 82.50 82.00 82.13 26,061 82.022 -0.15%
1998-02-16 0 82.13 82.00 82.50 82.13 82.75 45,444 3,746,253 82.437 82.13 82.00 82.50 82.13 82.75 45,444 82.437 -0.90%
1998-02-13 0 82.88 83.00 - 82.63 82.63 30,240 2,498,580 82.625 82.88 83.00 - 82.63 82.63 30,240 82.625 0.15%
1998-02-12 0 82.75 82.75 - 82.63 82.63 42 3,470 82.619 82.75 82.75 - 82.63 82.63 42 82.619 0.15%
1998-02-11 0 82.63 82.63 - - - 0 0 - 82.63 82.63 - - - 0 - 0.15%
1998-02-10 0 82.50 82.50 - 82.00 82.25 15,855 1,303,481 82.213 82.50 82.50 - 82.00 82.25 15,855 82.213 0.30%
1998-02-09 0 82.25 81.75 82.25 81.63 82.25 273 22,234 81.443 82.25 81.75 82.25 81.63 82.25 273 81.443 0.61%
1998-02-06 0 81.75 81.50 - 81.50 81.75 3,743 305,719 81.678 81.75 81.50 - 81.50 81.75 3,743 81.678 0.93%
1998-02-05 0 81.00 81.00 - 81.00 81.00 2,121 171,717 80.960 81.00 81.00 - 81.00 81.00 2,121 80.960 -0.61%
1998-02-04 0 81.50 81.50 - - - 0 0 - 81.50 81.50 - - - 0 - 0.00%
1998-02-03 0 81.50 81.50 - - - 0 0 - 81.50 81.50 - - - 0 - 0.93%
1998-02-02 0 80.75 80.75 - 79.25 80.75 8,757 706,256 80.650 80.75 80.75 - 79.25 80.75 8,757 80.650 0.62%
1998-01-27 0 80.25 80.13 - 79.25 80.25 6,006 481,929 80.241 80.25 80.13 - 79.25 80.25 6,006 80.241 0.00%
1998-01-26 0 80.25 80.00 80.50 79.00 80.25 5,502 441,357 80.218 80.25 80.00 80.50 79.00 80.25 5,502 80.218 0.31%
1998-01-23 0 80.00 79.63 - 79.13 80.50 11,382 908,087 79.783 80.00 79.63 - 79.13 80.50 11,382 79.783 0.47%
1998-01-22 0 79.63 79.50 - 79.50 79.63 2,961 235,389 79.496 79.63 79.50 - 79.50 79.63 2,961 79.496 0.16%
1998-01-21 0 79.50 79.50 - 79.25 79.50 840 66,738 79.450 79.50 79.50 - 79.25 79.50 840 79.450 0.00%
1998-01-20 0 79.50 79.50 - 79.50 80.13 2,793 222,590 79.696 79.50 79.50 - 79.50 80.13 2,793 79.696 -0.62%
1998-01-19 0 80.00 79.50 80.00 80.00 80.50 16,401 1,312,920 80.051 80.00 79.50 80.00 80.00 80.50 16,401 80.051 0.00%
1998-01-16 0 80.00 - 81.00 80.00 81.00 1,890 152,040 80.444 80.00 - 81.00 80.00 81.00 1,890 80.444 -1.84%
1998-01-15 0 81.50 81.00 81.50 81.50 82.25 17,388 1,423,013 81.839 81.50 81.00 81.50 81.50 82.25 17,388 81.839 -1.06%
1998-01-14 0 82.38 82.38 82.50 82.13 82.38 89,376 7,351,061 82.249 82.38 82.38 82.50 82.13 82.38 89,376 82.249 0.46%
1998-01-13 0 82.00 81.50 - 81.50 82.00 5,502 449,852 81.762 82.00 81.50 - 81.50 82.00 5,502 81.762 0.15%
1998-01-12 0 81.88 - 82.38 81.88 81.88 2,100 171,938 81.875 81.88 - 82.38 81.88 81.88 2,100 81.875 -1.36%
1998-01-09 0 83.00 83.00 83.75 83.00 84.00 6,930 578,550 83.485 83.00 83.00 83.75 83.00 84.00 6,930 83.485 -1.48%
1998-01-08 0 84.25 84.00 84.25 84.50 85.00 8,820 748,440 84.857 84.25 84.00 84.25 84.50 85.00 8,820 84.857 -1.46%
1998-01-07 0 85.50 85.00 85.50 85.50 85.75 1,050 89,880 85.600 85.50 85.00 85.50 85.50 85.75 1,050 85.600 0.00%
1998-01-06 0 85.50 85.50 86.00 85.00 85.50 126 10,731 85.167 85.50 85.50 86.00 85.00 85.50 126 85.167 -0.58%
1998-01-05 0 86.00 85.50 86.00 86.00 86.00 5,670 487,620 86.000 86.00 85.50 86.00 86.00 86.00 5,670 86.000 -0.29%
1998-01-02 0 86.25 - 86.25 86.00 86.25 672 57,908 86.173 86.25 - 86.25 86.00 86.25 672 86.173 0.29%
1997-12-31 0 86.00 85.50 86.25 - - 0 0 - 86.00 85.50 86.25 - - 0 - 0.00%
1997-12-30 0 86.00 85.88 86.00 86.00 86.00 58,800 5,056,800 86.000 86.00 85.88 86.00 86.00 86.00 58,800 86.000 0.00%
1997-12-29 0 86.00 85.50 86.00 86.00 86.00 2,436 209,496 86.000 86.00 85.50 86.00 86.00 86.00 2,436 86.000 0.00%
1997-12-24 0 86.00 85.75 - 86.00 86.00 24,654 2,120,244 86.000 86.00 85.75 - 86.00 86.00 24,654 86.000 0.00%
1997-12-23 0 86.00 85.75 86.00 86.00 86.00 44,016 3,785,376 86.000 86.00 85.75 86.00 86.00 86.00 44,016 86.000 0.29%
1997-12-22 0 85.75 85.50 86.00 85.75 86.00 4,536 389,046 85.769 85.75 85.50 86.00 85.75 86.00 4,536 85.769 -0.29%
1997-12-19 0 86.00 85.88 86.00 86.00 86.00 2,940 252,840 86.000 86.00 85.88 86.00 86.00 86.00 2,940 86.000 0.44%
1997-12-18 0 85.63 85.63 - - - 0 0 - 85.63 85.63 - - - 0 - 0.15%
1997-12-17 0 85.50 85.50 86.25 85.50 86.00 2,289 196,770 85.963 85.50 85.50 86.25 85.50 86.00 2,289 85.963 -0.58%
1997-12-16 0 86.00 86.00 86.25 - - 0 0 - 86.00 86.00 86.25 - - 0 - 0.00%
1997-12-15 0 86.00 86.00 86.25 86.00 86.00 126 10,836 86.000 86.00 86.00 86.25 86.00 86.00 126 86.000 0.00%
1997-12-12 0 86.00 85.63 86.00 86.00 86.00 3,024 260,064 86.000 86.00 85.63 86.00 86.00 86.00 3,024 86.000 0.00%
1997-12-11 0 86.00 85.75 86.00 86.00 86.00 17,010 1,462,860 86.000 86.00 85.75 86.00 86.00 86.00 17,010 86.000 0.00%
1997-12-10 0 86.00 86.00 86.50 - - 0 0 - 86.00 86.00 86.50 - - 0 - 0.00%
1997-12-09 0 86.00 86.00 86.25 86.00 86.00 630 54,180 86.000 86.00 86.00 86.25 86.00 86.00 630 86.000 0.00%
1997-12-08 0 86.00 85.63 - - - 0 0 - 86.00 85.63 - - - 0 - 0.00%
1997-12-05 0 86.00 85.63 86.25 85.50 86.00 42,525 3,656,814 85.992 86.00 85.63 86.25 85.50 86.00 42,525 85.992 0.00%
1997-12-04 0 86.00 85.75 86.00 - - 0 0 - 86.00 85.75 86.00 - - 0 - 0.00%
1997-12-03 0 86.00 85.75 86.00 86.00 86.00 420 36,120 86.000 86.00 85.75 86.00 86.00 86.00 420 86.000 0.00%
1997-12-02 0 86.00 85.63 86.00 86.00 86.00 630 54,180 86.000 86.00 85.63 86.00 86.00 86.00 630 86.000 0.44%
1997-12-01 0 85.63 85.63 86.00 85.00 85.00 3,768 320,211 84.982 85.63 85.63 86.00 85.00 85.00 3,768 84.982 -0.44%
1997-11-28 0 86.00 85.63 - 86.00 86.00 84,504 7,267,344 86.000 86.00 85.63 - 86.00 86.00 84,504 86.000 0.00%
1997-11-27 0 86.00 86.00 - 85.50 86.00 21,966 1,888,625 85.979 86.00 86.00 - 85.50 86.00 21,966 85.979 0.00%
1997-11-26 0 86.00 85.75 86.00 - - 0 0 - 86.00 85.75 86.00 - - 0 - -0.29%
1997-11-25 0 86.25 86.00 86.50 86.25 86.25 252 21,735 86.250 86.25 86.00 86.50 86.25 86.25 252 86.250 0.29%
1997-11-24 0 86.00 85.50 - - - 0 0 - 86.00 85.50 - - - 0 - 0.00%
1997-11-21 0 86.00 85.38 - - - 0 0 - 86.00 85.38 - - - 0 - 0.00%
1997-11-20 0 86.00 85.13 86.00 85.63 86.00 756 64,859 85.792 86.00 85.13 86.00 85.63 86.00 756 85.792 1.03%
1997-11-19 0 85.13 85.13 - - - 0 0 - 85.13 85.13 - - - 0 - 0.00%
1997-11-18 0 85.13 85.13 - - - 1,060 90,100 85.000 85.13 85.13 - - - 1,060 85.000 0.15%
1997-11-17 0 85.00 85.00 - - - 0 0 - 85.00 85.00 - - - 0 - 0.00%
1997-11-14 0 85.00 85.00 - - - 0 0 - 85.00 85.00 - - - 0 - 0.00%
1997-11-13 0 85.00 85.00 - 85.00 85.00 630 53,550 85.000 85.00 85.00 - 85.00 85.00 630 85.000 0.00%
1997-11-12 0 85.00 84.75 85.00 85.00 85.00 10,500 892,500 85.000 85.00 84.75 85.00 85.00 85.00 10,500 85.000 0.00%
1997-11-11 0 85.00 85.00 - - - 0 0 - 85.00 85.00 - - - 0 - 0.00%
1997-11-10 0 85.00 85.00 85.50 85.00 85.00 3,192 271,320 85.000 85.00 85.00 85.50 85.00 85.00 3,192 85.000 -0.29%
1997-11-07 0 85.25 85.00 85.50 85.00 85.25 2,982 253,785 85.106 85.25 85.00 85.50 85.00 85.25 2,982 85.106 -0.29%
1997-11-06 0 85.50 85.38 86.00 85.50 85.75 84,651 7,248,749 85.631 85.50 85.38 86.00 85.50 85.75 84,651 85.631 0.00%
1997-11-05 0 85.50 85.25 85.50 - - 0 0 - 85.50 85.25 85.50 - - 0 - 0.00%
1997-11-04 0 85.50 85.25 - 85.50 85.50 2,218 189,452 85.416 85.50 85.25 - 85.50 85.50 2,218 85.416 0.00%
1997-11-03 0 85.50 85.25 - 85.50 85.75 13,440 1,149,530 85.531 85.50 85.25 - 85.50 85.75 13,440 85.531 -0.29%
1997-10-31 0 85.75 85.00 85.75 85.75 86.00 3,276 281,022 85.782 85.75 85.00 85.75 85.75 86.00 3,276 85.782 -0.29%
1997-10-30 0 86.00 85.50 86.00 86.00 86.13 5,766 495,949 86.013 86.00 85.50 86.00 86.00 86.13 5,766 86.013 -0.58%
1997-10-29 0 86.50 86.50 86.88 86.25 87.00 18,522 1,601,345 86.456 86.50 86.50 86.88 86.25 87.00 18,522 86.456 0.58%
1997-10-28 0 86.00 84.00 86.00 84.00 86.00 24,255 2,062,347 85.028 86.00 84.00 86.00 84.00 86.00 24,255 85.028 -1.15%
1997-10-27 0 87.00 86.50 87.00 87.00 88.50 6,048 529,305 87.517 87.00 86.50 87.00 87.00 88.50 6,048 87.517 -3.60%
1997-10-24 0 90.25 - 90.25 - - 0 0 - 90.25 - 90.25 - - 0 - -0.82%
1997-10-23 0 91.00 - 91.00 - - 40 3,280 82.000 91.00 - 91.00 - - 40 82.000 0.00%
1997-10-22 0 91.00 91.00 91.50 91.00 92.00 21,840 1,994,328 91.315 91.00 91.00 91.50 91.00 92.00 21,840 91.315 -1.62%
1997-10-21 0 92.50 92.50 93.00 92.50 92.63 18,774 1,738,695 92.612 92.50 92.50 93.00 92.50 92.63 18,774 92.612 0.00%
1997-10-20 0 92.50 92.50 - 92.50 92.50 1,638 151,515 92.500 92.50 92.50 - 92.50 92.50 1,638 92.500 -0.13%
1997-10-17 0 92.63 92.63 - - - 0 0 - 92.63 92.63 - - - 0 - 0.00%
1997-10-16 0 92.63 92.63 93.00 92.63 92.63 588 54,143 92.080 92.63 92.63 93.00 92.63 92.63 588 92.080 0.14%
1997-10-15 0 92.50 92.50 92.75 92.00 92.50 9,576 885,665 92.488 92.50 92.50 92.75 92.00 92.50 9,576 92.488 -0.27%
1997-10-14 0 92.75 92.63 93.00 92.75 92.75 1,260 116,865 92.750 92.75 92.63 93.00 92.75 92.75 1,260 92.750 0.13%
1997-10-13 0 92.63 92.63 93.00 92.63 92.75 1,008 93,471 92.729 92.63 92.63 93.00 92.63 92.75 1,008 92.729 0.00%
1997-10-09 0 92.63 92.63 93.00 92.50 92.50 210 19,425 92.500 92.63 92.63 93.00 92.50 92.50 210 92.500 0.00%
1997-10-08 0 92.63 92.63 - - - 0 0 - 92.63 92.63 - - - 0 - 0.00%
1997-10-07 0 92.63 92.63 - - - 0 0 - 92.63 92.63 - - - 0 - 0.00%
1997-10-06 0 92.63 92.63 - 92.50 92.50 4,200 388,500 92.500 92.63 92.63 - 92.50 92.50 4,200 92.500 -0.27%
1997-10-03 0 92.88 92.88 - - - 0 0 - 92.88 92.88 - - - 0 - 0.00%
1997-09-30 0 92.88 92.88 - 92.88 92.88 105 9,713 92.505 92.88 92.88 - 92.88 92.88 105 92.505 0.00%
1997-09-29 0 92.88 92.88 - - - 0 0 - 92.88 92.88 - - - 0 - 0.00%
1997-09-26 0 92.88 92.88 - 92.88 92.88 168 15,603 92.875 92.88 92.88 - 92.88 92.88 168 92.875 0.13%
1997-09-25 0 92.75 92.88 - - - 0 0 - 92.75 92.88 - - - 0 - 0.00%
1997-09-24 0 92.75 92.63 - - - 0 0 - 92.75 92.63 - - - 0 - 0.00%
1997-09-23 0 92.75 92.63 - 92.75 92.75 945 87,591 92.689 92.75 92.63 - 92.75 92.75 945 92.689 0.13%
1997-09-22 0 92.63 92.63 - - - 0 0 - 92.63 92.63 - - - 0 - 0.00%
1997-09-19 0 92.63 92.63 - - - 0 0 - 92.63 92.63 - - - 0 - 0.00%
1997-09-18 0 92.63 92.63 - 92.63 92.63 252 23,342 92.627 92.63 92.63 - 92.63 92.63 252 92.627 0.00%
1997-09-16 0 92.63 92.63 - 92.63 92.63 1,050 97,361 92.725 92.63 92.63 - 92.63 92.63 1,050 92.725 0.00%
1997-09-15 0 92.63 92.63 92.75 92.63 92.63 9,156 848,075 92.625 92.63 92.63 92.75 92.63 92.63 9,156 92.625 -0.13%
1997-09-12 0 92.75 92.63 92.75 92.50 92.75 4,347 402,213 92.527 92.75 92.63 92.75 92.50 92.75 4,347 92.527 0.27%
1997-09-11 0 92.50 92.50 92.75 92.50 92.75 17,020 1,578,535 92.746 92.50 92.50 92.75 92.50 92.75 17,020 92.746 -0.27%
1997-09-10 0 92.75 92.75 93.00 92.75 92.75 1,113 103,131 92.660 92.75 92.75 93.00 92.75 92.75 1,113 92.660 0.00%
1997-09-09 0 92.75 - 92.75 92.75 92.75 22,722 2,107,350 92.745 92.75 - 92.75 92.75 92.75 22,722 92.745 0.00%
1997-09-08 0 92.75 92.75 - 92.75 92.75 3,885 360,297 92.741 92.75 92.75 - 92.75 92.75 3,885 92.741 0.00%
1997-09-05 0 92.75 92.75 - - - 0 0 - 92.75 92.75 - - - 0 - 0.00%
1997-09-04 0 92.75 92.75 - 92.75 92.75 1,680 155,820 92.750 92.75 92.75 - 92.75 92.75 1,680 92.750 -0.27%
1997-09-03 0 93.00 93.00 - 92.75 92.75 3,654 338,909 92.750 93.00 93.00 - 92.75 92.75 3,654 92.750 0.27%
1997-09-02 0 92.75 92.75 93.00 92.75 92.75 1,680 155,820 92.750 92.75 92.75 93.00 92.75 92.75 1,680 92.750 0.00%
1997-09-01 0 92.75 92.75 93.00 92.75 93.00 12,642 1,174,866 92.934 92.75 92.75 93.00 92.75 93.00 12,642 92.934 0.00%
1997-08-29 0 92.75 92.75 93.25 92.75 92.75 525 48,636 92.640 92.75 92.75 93.25 92.75 92.75 525 92.640 -0.27%
1997-08-28 0 93.00 93.00 93.50 93.00 93.50 51,366 4,778,361 93.026 93.00 93.00 93.50 93.00 93.50 51,366 93.026 -0.27%
1997-08-27 0 93.25 93.25 - - - 0 0 - 93.25 93.25 - - - 0 - 0.27%
1997-08-26 0 93.00 93.00 93.25 93.00 93.00 5,985 556,542 92.989 93.00 93.00 93.25 93.00 93.00 5,985 92.989 -0.27%
1997-08-25 0 93.25 93.25 - - - 0 0 - 93.25 93.25 - - - 0 - 0.00%
1997-08-22 0 93.25 93.25 93.50 93.00 93.00 3,276 304,668 93.000 93.25 93.25 93.50 93.00 93.00 3,276 93.000 0.27%
1997-08-21 0 93.00 93.00 - - - 0 0 - 93.00 93.00 - - - 0 - 0.00%
1997-08-20 0 93.00 93.00 - - - 441 40,929 92.810 93.00 93.00 - - - 441 92.810 0.00%
1997-08-19 0 93.00 93.00 - 92.50 93.00 6,636 616,728 92.937 93.00 93.00 - 92.50 93.00 6,636 92.937 0.00%
1997-08-15 0 93.00 93.00 - 93.00 93.13 63,084 5,867,337 93.008 93.00 93.00 - 93.00 93.13 63,084 93.008 0.00%
1997-08-14 0 93.00 93.00 - 93.00 93.00 12,432 1,156,092 92.993 93.00 93.00 - 93.00 93.00 12,432 92.993 0.00%
1997-08-13 0 93.00 93.00 - 93.00 93.00 1,470 136,626 92.943 93.00 93.00 - 93.00 93.00 1,470 92.943 0.00%
1997-08-12 0 93.00 93.00 - - - 0 0 - 93.00 93.00 - - - 0 - 0.00%
1997-08-11 0 93.00 93.00 - 93.00 93.00 4,956 460,908 93.000 93.00 93.00 - 93.00 93.00 4,956 93.000 0.00%
1997-08-08 0 93.00 93.00 - 92.50 93.00 4,305 400,229 92.968 93.00 93.00 - 92.50 93.00 4,305 92.968 0.00%
1997-08-07 0 93.00 93.00 - 92.50 93.00 2,688 248,808 92.563 93.00 93.00 - 92.50 93.00 2,688 92.563 0.00%
1997-08-06 0 93.00 93.00 - 93.00 93.00 55,692 5,179,209 92.997 93.00 93.00 - 93.00 93.00 55,692 92.997 0.00%
1997-08-05 0 93.00 93.00 - 92.75 93.00 10,563 981,855 92.952 93.00 93.00 - 92.75 93.00 10,563 92.952 0.00%
1997-08-04 0 93.00 93.00 - 93.00 93.00 126 11,718 93.000 93.00 93.00 - 93.00 93.00 126 93.000 0.00%
1997-08-01 0 93.00 93.00 - 92.75 93.00 3,381 313,719 92.789 93.00 93.00 - 92.75 93.00 3,381 92.789 0.00%
1997-07-31 0 93.00 93.00 - 92.75 92.75 5,124 476,207 92.937 93.00 93.00 - 92.75 92.75 5,124 92.937 0.00%
1997-07-30 0 93.00 92.50 93.00 92.75 93.00 31,122 2,894,000 92.989 93.00 92.50 93.00 92.75 93.00 31,122 92.989 0.00%
1997-07-29 0 93.00 93.00 93.25 93.00 93.00 21,336 1,984,164 92.996 93.00 93.00 93.25 93.00 93.00 21,336 92.996 0.00%
1997-07-28 0 93.00 93.00 93.25 92.50 93.00 12,424 1,153,747 92.864 93.00 93.00 93.25 92.50 93.00 12,424 92.864 0.00%
1997-07-25 0 93.00 92.75 93.00 93.00 93.25 17,472 1,625,138 93.014 93.00 92.75 93.00 93.00 93.25 17,472 93.014 0.00%
1997-07-24 0 93.00 93.00 - 93.00 93.00 8,883 826,056 92.993 93.00 93.00 - 93.00 93.00 8,883 92.993 0.00%
1997-07-23 0 93.00 93.00 - - - 0 0 - 93.00 93.00 - - - 0 - 0.00%
1997-07-22 0 93.00 93.00 - - - 0 0 - 93.00 93.00 - - - 0 - 0.00%
1997-07-21 0 93.00 93.00 - 92.00 93.00 462 42,756 92.545 93.00 93.00 - 92.00 93.00 462 92.545 0.00%
1997-07-18 0 93.00 93.00 - 93.00 93.00 2,100 195,300 93.000 93.00 93.00 - 93.00 93.00 2,100 93.000 0.00%
1997-07-17 0 93.00 93.00 - 92.75 92.75 14,700 1,363,425 92.750 93.00 93.00 - 92.75 92.75 14,700 92.750 0.54%
1997-07-16 0 92.50 92.50 - 92.38 92.38 1,386 127,953 92.318 92.50 92.50 - 92.38 92.38 1,386 92.318 0.00%
1997-07-15 0 92.50 92.50 - 92.25 92.25 252 23,247 92.250 92.50 92.50 - 92.25 92.25 252 92.250 0.27%
1997-07-14 0 92.25 92.25 - 92.25 92.25 1,092 100,643 92.164 92.25 92.25 - 92.25 92.25 1,092 92.164 -0.27%
1997-07-11 0 92.50 92.50 93.00 92.50 92.50 8,652 800,310 92.500 92.50 92.50 93.00 92.50 92.50 8,652 92.500 0.00%
1997-07-10 0 92.50 - 92.50 92.50 92.50 840 77,700 92.500 92.50 - 92.50 92.50 92.50 840 92.500 0.00%
1997-07-09 0 92.50 92.50 - - - 10 900 90.000 92.50 92.50 - - - 10 90.000 0.00%
1997-07-08 0 92.50 92.50 93.00 92.50 92.50 1,281 118,440 92.459 92.50 92.50 93.00 92.50 92.50 1,281 92.459 0.00%
1997-07-07 0 92.50 92.50 93.00 92.50 92.50 6,153 569,111 92.493 92.50 92.50 93.00 92.50 92.50 6,153 92.493 0.00%
1997-07-04 0 92.50 92.50 - 92.50 92.50 315 29,085 92.333 92.50 92.50 - 92.50 92.50 315 92.333 0.27%
1997-07-03 0 92.25 92.25 - 92.25 92.25 105 9,618 91.600 92.25 92.25 - 92.25 92.25 105 91.600 -0.27%
1997-06-27 0 92.50 92.50 - 92.50 92.50 252 23,310 92.500 92.50 92.50 - 92.50 92.50 252 92.500 0.00%
1997-06-26 0 92.50 92.50 93.25 92.25 92.25 24,070 2,220,085 92.235 92.50 92.50 93.25 92.25 92.25 24,070 92.235 0.27%
1997-06-25 0 92.25 92.25 92.50 91.50 92.25 2,982 274,302 91.986 92.25 92.25 92.50 91.50 92.25 2,982 91.986 0.82%
1997-06-24 0 91.50 91.50 92.50 91.50 92.00 3,286 301,432 91.732 91.50 91.50 92.50 91.50 92.00 3,286 91.732 -0.54%
1997-06-23 0 92.00 92.00 92.50 92.00 92.13 25,767 2,370,795 92.009 92.00 92.00 92.50 92.00 92.13 25,767 92.009 0.00%
1997-06-20 0 92.00 92.00 92.25 92.00 92.00 924 85,008 92.000 92.00 92.00 92.25 92.00 92.00 924 92.000 0.00%
1997-06-19 0 92.00 92.00 - 91.75 92.00 9,177 844,054 91.975 92.00 92.00 - 91.75 92.00 9,177 91.975 0.00%
1997-06-18 0 92.00 92.00 - 92.00 92.00 1,701 156,471 91.988 92.00 92.00 - 92.00 92.00 1,701 91.988 0.00%
1997-06-17 0 92.00 92.00 92.50 92.00 92.00 735 67,578 91.943 92.00 92.00 92.50 92.00 92.00 735 91.943 0.00%
1997-06-16 0 92.00 92.00 92.50 92.00 92.00 1,596 146,832 92.000 92.00 92.00 92.50 92.00 92.00 1,596 92.000 0.00%
1997-06-13 0 92.00 92.00 - 92.00 92.00 504 46,400 92.063 92.00 92.00 - 92.00 92.00 504 92.063 0.00%
1997-06-12 0 92.00 92.00 - 92.00 92.13 9,533 877,996 92.101 92.00 92.00 - 92.00 92.13 9,533 92.101 -0.14%
1997-06-11 0 92.13 92.00 - - - 0 0 - 92.13 92.00 - - - 0 - 0.00%
1997-06-10 0 92.13 92.13 - 92.13 92.13 2,394 220,458 92.088 92.13 92.13 - 92.13 92.13 2,394 92.088 0.00%
1997-06-06 0 92.13 92.13 - 92.13 92.13 2,289 210,830 92.106 92.13 92.13 - 92.13 92.13 2,289 92.106 0.00%
1997-06-05 0 92.13 92.13 - 92.13 92.13 504 46,431 92.125 92.13 92.13 - 92.13 92.13 504 92.125 0.00%
1997-06-04 0 92.13 92.13 - 92.00 92.00 2,625 241,458 91.984 92.13 92.13 - 92.00 92.00 2,625 91.984 0.14%
1997-06-03 0 92.00 91.75 92.50 92.00 92.00 13,314 1,224,804 91.994 92.00 91.75 92.50 92.00 92.00 13,314 91.994 0.00%
1997-06-02 0 92.00 92.00 - 91.75 91.75 378 34,682 91.751 92.00 92.00 - 91.75 91.75 378 91.751 0.00%
1997-05-30 0 92.00 92.00 - 91.25 91.75 912 83,603 91.670 92.00 92.00 - 91.25 91.75 912 91.670 0.00%
1997-05-29 0 92.00 92.00 - 91.50 92.25 1,344 123,470 91.868 92.00 92.00 - 91.50 92.25 1,344 91.868 -0.27%
1997-05-28 0 92.25 92.25 - - - 0 0 - 92.25 92.25 - - - 0 - 0.00%
1997-05-27 0 92.25 92.25 - 92.25 92.25 147 13,514 91.932 92.25 92.25 - 92.25 92.25 147 91.932 0.00%
1997-05-26 0 92.25 92.25 - - - 0 0 - 92.25 92.25 - - - 0 - 0.00%
1997-05-23 0 92.25 92.25 - 92.25 92.25 2,562 236,345 92.250 92.25 92.25 - 92.25 92.25 2,562 92.250 0.00%
1997-05-22 0 92.25 92.25 92.75 92.25 92.25 4,515 416,462 92.240 92.25 92.25 92.75 92.25 92.25 4,515 92.240 0.00%
1997-05-21 0 92.25 92.25 - - - 0 0 - 92.25 92.25 - - - 0 - 0.00%
1997-05-20 0 92.25 92.25 - 92.25 92.25 11,361 1,048,005 92.246 92.25 92.25 - 92.25 92.25 11,361 92.246 0.00%
1997-05-19 0 92.25 92.25 92.50 92.25 92.25 2,667 245,921 92.209 92.25 92.25 92.50 92.25 92.25 2,667 92.209 -0.14%
1997-05-16 0 92.38 - 92.38 92.38 92.38 840 77,595 92.375 92.38 - 92.38 92.38 92.38 840 92.375 0.00%
1997-05-15 0 92.38 - - - - 0 0 - 92.38 - - - - 0 - 0.00%
1997-05-14 0 92.38 92.38 - 92.38 92.38 1,848 170,709 92.375 92.38 92.38 - 92.38 92.38 1,848 92.375 0.00%
1997-05-13 0 92.38 92.25 - - - 0 0 - 92.38 92.25 - - - 0 - 0.00%
1997-05-12 0 92.38 92.38 92.50 92.38 92.50 13,377 1,235,913 92.391 92.38 92.38 92.50 92.38 92.50 13,377 92.391 0.00%
1997-05-09 0 92.38 92.38 - - - 0 0 - 92.38 92.38 - - - 0 - 0.00%
1997-05-08 0 92.38 92.38 92.50 92.38 92.38 2,478 228,905 92.375 92.38 92.38 92.50 92.38 92.38 2,478 92.375 0.00%
1997-05-07 0 92.38 92.38 93.25 92.25 92.25 945 87,150 92.222 92.38 92.38 93.25 92.25 92.25 945 92.222 0.14%
1997-05-06 0 92.25 92.25 92.50 - - 0 0 - 92.25 92.25 92.50 - - 0 - 0.00%
1997-05-05 0 92.25 92.25 93.00 92.25 92.25 4,641 428,085 92.240 92.25 92.25 93.00 92.25 92.25 4,641 92.240 -0.27%
1997-05-02 0 92.50 92.13 - 92.00 92.50 1,932 178,626 92.457 92.50 92.13 - 92.00 92.50 1,932 92.457 0.54%
1997-05-01 0 92.00 92.00 92.50 - - 0 0 - 92.00 92.00 92.50 - - 0 - 0.00%
1997-04-30 0 92.00 92.00 92.50 92.00 92.00 126 11,592 92.000 92.00 92.00 92.50 92.00 92.00 126 92.000 0.00%
1997-04-29 0 92.00 92.00 - - - 0 0 - 92.00 92.00 - - - 0 - 0.00%
1997-04-28 0 92.00 92.00 - 92.00 92.00 567 52,133 91.945 92.00 92.00 - 92.00 92.00 567 91.945 0.00%
1997-04-25 0 92.00 92.00 - 92.00 92.00 1,302 119,784 92.000 92.00 92.00 - 92.00 92.00 1,302 92.000 0.00%
1997-04-24 0 92.00 92.00 92.50 92.00 92.00 210 19,320 92.000 92.00 92.00 92.50 92.00 92.00 210 92.000 0.00%
1997-04-23 0 92.00 92.00 92.50 - - 0 0 - 92.00 92.00 92.50 - - 0 - 0.00%
1997-04-22 0 92.00 92.00 92.50 90.50 92.00 903 82,436 91.291 92.00 92.00 92.50 90.50 92.00 903 91.291 0.00%
1997-04-21 0 92.00 92.00 92.50 92.00 92.00 6,522 599,964 91.991 92.00 92.00 92.50 92.00 92.00 6,522 91.991 -0.54%
1997-04-18 0 92.50 92.00 93.25 - - 0 0 - 92.50 92.00 93.25 - - 0 - 0.00%
1997-04-17 0 92.50 91.75 92.75 91.50 92.50 1,176 108,402 92.179 92.50 91.75 92.75 91.50 92.50 1,176 92.179 0.95%
1997-04-16 0 91.63 91.63 92.00 - - 0 0 - 91.63 91.63 92.00 - - 0 - 0.14%
1997-04-15 0 91.50 91.50 92.00 - - 0 0 - 91.50 91.50 92.00 - - 0 - 0.00%
1997-04-14 0 91.50 91.50 - - - 0 0 - 91.50 91.50 - - - 0 - 0.00%
1997-04-11 0 91.50 91.50 92.00 - - 0 0 - 91.50 91.50 92.00 - - 0 - 0.00%
1997-04-10 0 91.50 91.50 92.00 91.50 91.50 1,260 115,290 91.500 91.50 91.50 92.00 91.50 91.50 1,260 91.500 0.00%
1997-04-09 0 91.50 91.50 92.00 - - 42 3,780 90.000 91.50 91.50 92.00 - - 42 90.000 0.00%
1997-04-08 0 91.50 91.50 92.00 91.50 91.50 1,218 111,447 91.500 91.50 91.50 92.00 91.50 91.50 1,218 91.500 0.00%
1997-04-07 0 91.50 91.50 - 91.50 91.50 357 32,592 91.294 91.50 91.50 - 91.50 91.50 357 91.294 0.00%
1997-04-04 0 91.50 91.50 - 91.50 91.50 3,297 301,602 91.478 91.50 91.50 - 91.50 91.50 3,297 91.478 0.00%
1997-04-03 0 91.50 91.50 92.00 91.50 91.75 8,400 768,810 91.525 91.50 91.50 92.00 91.50 91.75 8,400 91.525 0.00%
1997-04-02 0 91.50 91.50 92.00 91.50 91.50 42 3,843 91.500 91.50 91.50 92.00 91.50 91.50 42 91.500 0.00%
1997-04-01 0 91.50 91.50 92.00 91.38 91.38 1,260 114,991 91.263 91.50 91.50 92.00 91.38 91.38 1,260 91.263 -0.41%
1997-03-27 0 91.88 91.88 - 91.88 91.88 5,361 492,470 91.862 91.88 91.88 - 91.88 91.88 5,361 91.862 0.00%
1997-03-26 0 91.88 91.88 92.25 91.88 91.88 525 48,232 91.870 91.88 91.88 92.25 91.88 91.88 525 91.870 0.00%
1997-03-25 0 91.88 91.88 92.25 - - 0 0 - 91.88 91.88 92.25 - - 0 - 0.14%
1997-03-24 0 91.75 91.75 - 91.75 91.75 231 21,095 91.320 91.75 91.75 - 91.75 91.75 231 91.320 0.00%
1997-03-21 0 91.75 91.75 - - - 31 2,806 90.516 91.75 91.75 - - - 31 90.516 0.14%
1997-03-20 0 91.63 91.63 91.75 91.63 91.63 630 57,724 91.625 91.63 91.63 91.75 91.63 91.63 630 91.625 0.00%
1997-03-19 0 91.63 91.63 92.00 - - 0 0 - 91.63 91.63 92.00 - - 0 - 0.00%
1997-03-18 0 91.63 91.63 - 91.63 91.63 1,050 96,206 91.625 91.63 91.63 - 91.63 91.63 1,050 91.625 -0.41%
1997-03-17 0 92.00 91.63 92.00 - - 0 0 - 92.00 91.63 92.00 - - 0 - 0.00%
1997-03-14 0 92.00 91.50 92.25 - - 0 0 - 92.00 91.50 92.25 - - 0 - 0.00%
1997-03-13 0 92.00 92.00 - 92.00 92.00 29,421 2,706,606 91.996 92.00 92.00 - 92.00 92.00 29,421 91.996 0.00%
1997-03-12 0 92.00 92.00 92.25 92.00 92.00 33,600 3,091,200 92.000 92.00 92.00 92.25 92.00 92.00 33,600 92.000 -0.27%
1997-03-11 0 92.25 91.75 92.38 92.00 92.38 85,554 7,892,346 92.250 92.25 91.75 92.38 92.00 92.38 85,554 92.250 0.00%
1997-03-10 0 92.25 92.25 92.50 92.00 92.00 546 49,812 91.231 92.25 92.25 92.50 92.00 92.00 546 91.231 0.27%
1997-03-07 0 92.00 92.00 92.50 92.00 92.00 2,037 186,953 91.779 92.00 92.00 92.50 92.00 92.00 2,037 91.779 -0.54%
1997-03-06 0 92.50 92.50 92.75 92.25 92.50 4,410 407,043 92.300 92.50 92.50 92.75 92.25 92.50 4,410 92.300 0.00%
1997-03-05 0 92.50 92.25 93.00 - - 0 0 - 92.50 92.25 93.00 - - 0 - 0.00%
1997-03-04 0 92.50 92.50 92.75 92.50 92.50 1,050 97,125 92.500 92.50 92.50 92.75 92.50 92.50 1,050 92.500 0.14%
1997-03-03 0 92.38 92.38 92.75 92.38 92.38 504 46,557 92.375 92.38 92.38 92.75 92.38 92.38 504 92.375 -0.14%
1997-02-28 0 92.50 92.50 - 92.50 92.63 1,323 122,393 92.512 92.50 92.50 - 92.50 92.63 1,323 92.512 -0.27%
1997-02-27 0 92.75 92.50 93.00 92.75 92.75 19,992 1,854,258 92.750 92.75 92.50 93.00 92.75 92.75 19,992 92.750 0.00%
1997-02-26 0 92.75 92.75 93.50 92.75 92.75 1,365 126,525 92.692 92.75 92.75 93.50 92.75 92.75 1,365 92.692 0.00%
1997-02-25 0 92.75 92.75 93.00 92.75 92.75 3,150 292,163 92.750 92.75 92.75 93.00 92.75 92.75 3,150 92.750 0.00%
1997-02-24 0 92.75 92.63 93.00 - - 21 1,869 89.000 92.75 92.63 93.00 - - 21 89.000 0.00%
1997-02-21 0 92.75 92.75 93.00 - - 0 0 - 92.75 92.75 93.00 - - 0 - 0.13%
1997-02-20 0 92.63 92.63 - 92.63 92.75 1,575 145,887 92.627 92.63 92.63 - 92.63 92.75 1,575 92.627 0.00%
1997-02-19 0 92.63 92.63 93.00 92.63 92.63 52 4,790 92.115 92.63 92.63 93.00 92.63 92.63 52 92.115 0.00%
1997-02-18 0 92.63 92.63 92.75 92.50 92.63 598 55,248 92.388 92.63 92.63 92.75 92.50 92.63 598 92.388 0.14%
1997-02-17 0 92.50 92.50 92.75 92.50 92.50 252 23,310 92.500 92.50 92.50 92.75 92.50 92.50 252 92.500 -0.27%
1997-02-14 0 92.75 92.75 93.38 92.50 92.75 1,092 101,220 92.692 92.75 92.75 93.38 92.50 92.75 1,092 92.692 -0.13%
1997-02-13 0 92.88 92.88 93.00 - - 0 0 - 92.88 92.88 93.00 - - 0 - 0.00%
1997-02-12 0 92.88 92.75 93.00 92.75 92.88 420 38,981 92.812 92.88 92.75 93.00 92.75 92.88 420 92.812 0.13%
1997-02-11 0 92.75 92.63 93.25 92.75 92.75 451 41,745 92.561 92.75 92.63 93.25 92.75 92.75 451 92.561 0.13%
1997-02-10 0 92.63 92.50 93.13 92.50 92.63 2,709 250,861 92.603 92.63 92.50 93.13 92.50 92.63 2,709 92.603 0.00%
1997-02-05 0 92.63 92.63 93.00 92.50 92.50 9,072 839,160 92.500 92.63 92.63 93.00 92.50 92.50 9,072 92.500 0.14%
1997-02-04 0 92.50 92.50 93.00 92.50 92.50 1,281 118,430 92.451 92.50 92.50 93.00 92.50 92.50 1,281 92.451 0.00%
1997-02-03 0 92.50 92.50 - - - 0 0 - 92.50 92.50 - - - 0 - 0.00%
1997-01-31 0 92.50 92.50 92.75 92.25 92.50 43,260 4,001,235 92.493 92.50 92.50 92.75 92.25 92.50 43,260 92.493 0.27%
1997-01-30 0 92.25 92.25 93.00 92.25 92.38 1,134 104,717 92.343 92.25 92.25 93.00 92.25 92.38 1,134 92.343 -0.40%
1997-01-29 0 92.63 92.63 93.00 92.50 92.50 189 17,430 92.222 92.63 92.63 93.00 92.50 92.50 189 92.222 0.14%
1997-01-28 0 92.50 92.50 93.00 92.38 92.38 45,864 4,236,608 92.373 92.50 92.50 93.00 92.38 92.38 45,864 92.373 0.14%
1997-01-27 0 92.38 92.38 - 92.38 92.38 84 7,760 92.381 92.38 92.38 - 92.38 92.38 84 92.381 0.00%
1997-01-24 0 92.38 92.38 - - - 0 0 - 92.38 92.38 - - - 0 - 0.14%
1997-01-23 0 92.25 92.25 92.75 92.25 92.25 4,200 387,450 92.250 92.25 92.25 92.75 92.25 92.25 4,200 92.250 -0.40%
1997-01-22 0 92.63 92.50 92.75 92.50 92.63 6,300 583,013 92.542 92.63 92.50 92.75 92.50 92.63 6,300 92.542 0.00%
1997-01-21 0 92.63 92.50 92.75 92.63 92.63 2,646 245,086 92.625 92.63 92.50 92.75 92.63 92.63 2,646 92.625 0.00%
1997-01-20 0 92.63 92.50 92.63 - - 0 0 - 92.63 92.50 92.63 - - 0 - 0.00%
1997-01-17 0 92.63 92.50 92.75 92.63 92.63 2,016 186,732 92.625 92.63 92.50 92.75 92.63 92.63 2,016 92.625 0.00%
1997-01-16 0 92.63 92.50 92.75 92.50 92.63 25,410 2,353,271 92.612 92.63 92.50 92.75 92.50 92.63 25,410 92.612 0.27%
1997-01-15 0 92.38 92.38 92.75 92.38 92.38 4,200 387,975 92.375 92.38 92.38 92.75 92.38 92.38 4,200 92.375 0.14%
1997-01-14 0 92.25 92.25 92.38 92.25 92.25 9,429 869,799 92.247 92.25 92.25 92.38 92.25 92.25 9,429 92.247 -0.27%
1997-01-13 0 92.50 92.25 92.50 92.50 92.75 10,521 973,245 92.505 92.50 92.25 92.50 92.50 92.75 10,521 92.505 -0.40%
1997-01-10 0 92.88 - 93.00 92.88 92.88 462 42,908 92.874 92.88 - 93.00 92.88 92.88 462 92.874 -0.13%
1997-01-09 0 93.00 92.50 93.00 92.88 93.00 1,134 105,357 92.907 93.00 92.50 93.00 92.88 93.00 1,134 92.907 0.13%
1997-01-08 0 92.88 92.88 93.00 92.88 92.88 2,415 224,233 92.850 92.88 92.88 93.00 92.88 92.88 2,415 92.850 0.00%
1997-01-07 0 92.88 92.50 93.13 92.88 93.00 1,680 156,135 92.938 92.88 92.50 93.13 92.88 93.00 1,680 92.938 -0.13%
1997-01-06 0 93.00 - 93.00 93.00 93.00 903 83,790 92.791 93.00 - 93.00 93.00 93.00 903 92.791 -0.13%
1997-01-03 0 93.13 93.00 93.13 93.00 93.13 504 46,898 93.052 93.13 93.00 93.13 93.00 93.13 504 93.052 0.13%
1997-01-02 0 93.00 93.00 - 93.00 93.13 735 68,376 93.029 93.00 93.00 - 93.00 93.13 735 93.029 -0.13%
1996-12-31 0 93.13 93.13 - - - 0 0 - 93.13 93.13 - - - 0 - 0.13%
1996-12-30 0 93.00 93.00 93.50 93.00 93.00 966 89,838 93.000 93.00 93.00 93.50 93.00 93.00 966 93.000 0.00%
1996-12-27 0 93.00 93.00 - 93.00 93.00 504 46,809 92.875 93.00 93.00 - 93.00 93.00 504 92.875 0.00%
1996-12-24 0 93.00 93.00 93.25 93.00 93.00 1,074 99,783 92.908 93.00 93.00 93.25 93.00 93.00 1,074 92.908 0.00%
1996-12-23 0 93.00 93.00 - 93.00 93.00 2,583 240,177 92.984 93.00 93.00 - 93.00 93.00 2,583 92.984 0.00%
1996-12-20 0 93.00 93.00 - 93.00 93.00 735 68,292 92.914 93.00 93.00 - 93.00 93.00 735 92.914 0.00%
1996-12-19 0 93.00 93.00 93.50 93.00 93.00 4,599 427,644 92.986 93.00 93.00 93.50 93.00 93.00 4,599 92.986 0.00%
1996-12-18 0 93.00 93.00 93.50 92.88 93.00 1,407 130,778 92.948 93.00 93.00 93.50 92.88 93.00 1,407 92.948 0.00%
1996-12-17 0 93.00 92.88 - 93.00 93.00 756 70,308 93.000 93.00 92.88 - 93.00 93.00 756 93.000 0.00%
1996-12-16 0 93.00 92.88 93.38 92.50 93.00 2,184 202,451 92.697 93.00 92.88 93.38 92.50 93.00 2,184 92.697 0.27%
1996-12-13 0 92.75 92.75 93.00 92.25 92.75 3,780 350,343 92.683 92.75 92.75 93.00 92.25 92.75 3,780 92.683 -0.54%
1996-12-12 0 93.25 93.13 93.50 92.75 93.25 1,995 185,294 92.879 93.25 93.13 93.50 92.75 93.25 1,995 92.879 0.54%
1996-12-11 0 92.75 92.50 92.75 92.75 92.75 2,100 194,775 92.750 92.75 92.50 92.75 92.75 92.75 2,100 92.750 0.41%
1996-12-10 0 92.38 92.25 92.50 92.25 92.50 1,260 116,314 92.313 92.38 92.25 92.50 92.25 92.50 1,260 92.313 0.27%
1996-12-09 0 92.13 92.00 - 92.13 92.13 420 38,693 92.126 92.13 92.00 - 92.13 92.13 420 92.126 0.14%
1996-12-06 0 92.00 92.00 92.25 92.00 92.00 3,171 291,669 91.980 92.00 92.00 92.25 92.00 92.00 3,171 91.980 -0.27%
1996-12-05 0 92.25 92.25 92.38 92.00 92.25 4,767 439,299 92.154 92.25 92.25 92.38 92.00 92.25 4,767 92.154 0.27%
1996-12-04 0 92.00 92.00 92.38 91.75 91.75 126 11,498 91.254 92.00 92.00 92.38 91.75 91.75 126 91.254 -0.27%
1996-12-03 0 92.25 92.25 92.38 92.25 92.38 3,360 309,965 92.251 92.25 92.25 92.38 92.25 92.38 3,360 92.251 0.00%
1996-12-02 0 92.25 92.25 92.38 92.25 92.25 504 46,494 92.250 92.25 92.25 92.38 92.25 92.25 504 92.250 -0.14%
1996-11-29 0 92.38 92.25 92.88 92.25 92.38 556 51,269 92.210 92.38 92.25 92.88 92.25 92.38 556 92.210 0.14%
1996-11-28 0 92.25 92.25 92.50 92.25 92.25 4,956 457,102 92.232 92.25 92.25 92.50 92.25 92.25 4,956 92.232 0.00%
1996-11-27 0 92.25 92.25 93.00 92.25 92.25 294 27,122 92.252 92.25 92.25 93.00 92.25 92.25 294 92.252 0.00%
1996-11-26 0 92.25 92.25 92.75 92.25 92.25 2,121 195,521 92.183 92.25 92.25 92.75 92.25 92.25 2,121 92.183 0.27%
1996-11-25 0 92.00 92.00 92.25 91.75 92.00 5,838 535,899 91.795 92.00 92.00 92.25 91.75 92.00 5,838 91.795 0.41%
1996-11-22 0 91.63 91.63 91.75 91.63 91.63 420 38,483 91.626 91.63 91.63 91.75 91.63 91.63 420 91.626 0.00%
1996-11-21 0 91.63 - 91.63 91.63 91.63 3,276 299,901 91.545 91.63 - 91.63 91.63 91.63 3,276 91.545 -0.14%
1996-11-20 0 91.75 91.75 92.00 91.75 91.75 2,646 242,655 91.706 91.75 91.75 92.00 91.75 91.75 2,646 91.706 0.00%
1996-11-19 0 91.75 91.75 92.00 91.75 91.75 4,788 439,299 91.750 91.75 91.75 92.00 91.75 91.75 4,788 91.750 0.00%
1996-11-18 0 91.75 91.75 91.88 91.75 91.88 1,554 142,653 91.797 91.75 91.75 91.88 91.75 91.88 1,554 91.797 0.00%
1996-11-15 0 91.75 91.75 92.00 91.75 91.75 8,085 741,741 91.743 91.75 91.75 92.00 91.75 91.75 8,085 91.743 0.00%
1996-11-14 0 91.75 91.63 91.75 91.75 91.75 1,470 134,873 91.750 91.75 91.63 91.75 91.75 91.75 1,470 91.750 0.00%
1996-11-13 0 91.75 91.75 92.00 91.75 91.75 105 9,576 91.200 91.75 91.75 92.00 91.75 91.75 105 91.200 -0.14%
1996-11-12 0 91.88 91.63 91.88 91.00 92.00 861 78,824 91.549 91.88 91.63 91.88 91.00 92.00 861 91.549 0.82%
1996-11-11 0 91.13 91.13 91.63 90.75 91.13 1,155 105,173 91.059 91.13 91.13 91.63 90.75 91.13 1,155 91.059 0.55%
1996-11-08 0 90.63 90.63 91.00 90.38 90.63 4,305 389,928 90.576 90.63 90.63 91.00 90.38 90.63 4,305 90.576 0.14%
1996-11-07 0 90.50 90.50 90.63 90.38 90.50 16,800 1,518,237 90.371 90.50 90.50 90.63 90.38 90.50 16,800 90.371 0.14%
1996-11-06 0 90.38 90.38 90.88 90.38 90.38 1,470 132,752 90.307 90.38 90.38 90.88 90.38 90.38 1,470 90.307 0.00%
1996-11-05 0 90.38 90.38 90.88 90.38 90.38 1,008 91,098 90.375 90.38 90.38 90.88 90.38 90.38 1,008 90.375 0.00%
1996-11-04 0 90.38 90.38 90.50 90.25 90.38 819 73,920 90.256 90.38 90.38 90.50 90.25 90.38 819 90.256 0.14%
1996-11-01 0 90.25 90.25 - 90.25 90.25 1,575 142,139 90.247 90.25 90.25 - 90.25 90.25 1,575 90.247 0.00%
1996-10-31 0 90.25 90.25 - 90.00 90.25 17,514 1,576,586 90.019 90.25 90.25 - 90.00 90.25 17,514 90.019 0.00%
1996-10-30 0 90.25 90.25 90.38 90.13 90.25 315 28,334 89.949 90.25 90.25 90.38 90.13 90.25 315 89.949 0.14%
1996-10-29 0 90.13 90.13 90.25 90.00 90.13 15,015 1,353,140 90.119 90.13 90.13 90.25 90.00 90.13 15,015 90.119 0.14%
1996-10-28 0 90.00 90.00 - 90.00 90.00 525 47,208 89.920 90.00 90.00 - 90.00 90.00 525 89.920 0.28%
1996-10-25 0 89.75 89.75 90.00 89.75 90.00 4,788 430,899 89.996 89.75 89.75 90.00 89.75 90.00 4,788 89.996 -0.28%
1996-10-24 0 90.00 90.00 90.50 90.00 90.00 1,123 101,008 89.945 90.00 90.00 90.50 90.00 90.00 1,123 89.945 0.00%
1996-10-23 0 90.00 90.00 - - - 0 0 - 90.00 90.00 - - - 0 - 0.00%
1996-10-22 0 90.00 90.00 - 90.00 90.00 6,006 540,383 89.974 90.00 90.00 - 90.00 90.00 6,006 89.974 0.00%
1996-10-18 0 90.00 90.00 90.50 89.75 90.00 1,260 113,206 89.846 90.00 90.00 90.50 89.75 90.00 1,260 89.846 0.42%
1996-10-17 0 89.63 89.63 - 89.38 89.63 8,231 736,498 89.479 89.63 89.63 - 89.38 89.63 8,231 89.479 0.28%
1996-10-16 0 89.38 89.38 89.50 89.38 89.38 9,051 808,784 89.359 89.38 89.38 89.50 89.38 89.38 9,051 89.359 0.00%
1996-10-15 0 89.38 89.38 89.50 89.38 89.50 5,754 514,227 89.369 89.38 89.38 89.50 89.38 89.50 5,754 89.369 0.00%
1996-10-14 0 89.38 89.38 89.50 89.38 89.50 4,011 358,591 89.402 89.38 89.38 89.50 89.38 89.50 4,011 89.402 0.14%
1996-10-11 0 89.25 89.25 89.63 89.25 89.25 1,344 119,900 89.211 89.25 89.25 89.63 89.25 89.25 1,344 89.211 0.00%
1996-10-10 0 89.25 89.25 89.75 89.25 89.75 2,121 189,557 89.372 89.25 89.25 89.75 89.25 89.75 2,121 89.372 -0.56%
1996-10-09 0 89.75 89.75 90.00 89.75 89.75 3,465 310,937 89.737 89.75 89.75 90.00 89.75 89.75 3,465 89.737 0.14%
1996-10-08 0 89.63 89.63 89.75 89.63 89.63 6,615 592,704 89.600 89.63 89.63 89.75 89.63 89.63 6,615 89.600 0.00%
1996-10-07 0 89.63 89.63 89.75 89.50 89.50 1,701 152,082 89.407 89.63 89.63 89.75 89.50 89.50 1,701 89.407 0.14%
1996-10-04 0 89.50 89.38 89.75 89.38 89.50 70,938 6,346,158 89.461 89.50 89.38 89.75 89.38 89.50 70,938 89.461 -0.28%
1996-10-03 0 89.75 89.75 90.00 89.75 90.00 443,036 40,042,818 90.383 89.75 89.75 90.00 89.75 90.00 443,036 90.383 -0.28%
1996-10-02 0 90.00 90.00 90.25 90.00 90.25 4,200 378,567 90.135 90.00 90.00 90.25 90.00 90.25 4,200 90.135 -0.28%
1996-10-01 0 90.25 90.25 - - - 0 0 - 90.25 90.25 - - - 0 - 0.28%
1996-09-30 0 90.00 90.00 - 90.00 90.00 10,080 907,200 90.000 90.00 90.00 - 90.00 90.00 10,080 90.000 0.00%
1996-09-27 0 90.00 90.00 90.50 89.88 90.00 3,339 300,384 89.962 90.00 90.00 90.50 89.88 90.00 3,339 89.962 0.00%
1996-09-26 0 90.00 - 90.00 90.00 90.00 32,130 2,891,700 90.000 90.00 - 90.00 90.00 90.00 32,130 90.000 0.00%
1996-09-25 0 90.00 90.00 90.50 89.88 90.00 421 37,879 89.974 90.00 90.00 90.50 89.88 90.00 421 89.974 0.28%
1996-09-24 0 89.75 89.75 90.00 89.75 89.75 2,646 237,479 89.750 89.75 89.75 90.00 89.75 89.75 2,646 89.750 0.00%
1996-09-23 0 89.75 89.75 89.88 89.75 89.88 7,392 663,395 89.745 89.75 89.75 89.88 89.75 89.88 7,392 89.745 -0.14%
1996-09-20 0 89.88 89.88 - 89.75 89.88 1,428 128,168 89.754 89.88 89.88 - 89.75 89.88 1,428 89.754 0.28%
1996-09-19 0 89.63 89.63 90.00 89.50 89.50 210 18,795 89.500 89.63 89.63 90.00 89.50 89.50 210 89.500 0.14%
1996-09-18 0 89.50 89.50 90.00 89.50 89.50 693 61,982 89.440 89.50 89.50 90.00 89.50 89.50 693 89.440 0.00%
1996-09-17 0 89.50 89.50 89.75 89.50 89.50 4,620 413,280 89.455 89.50 89.50 89.75 89.50 89.50 4,620 89.455 0.14%
1996-09-16 0 89.38 89.38 89.50 89.38 89.38 4,011 358,423 89.360 89.38 89.38 89.50 89.38 89.38 4,011 89.360 0.14%
1996-09-13 0 89.25 89.25 - 89.25 89.25 273 24,323 89.095 89.25 89.25 - 89.25 89.25 273 89.095 0.00%
1996-09-12 0 89.25 89.25 - 89.13 89.25 1,270 113,225 89.154 89.25 89.25 - 89.13 89.25 1,270 89.154 0.28%
1996-09-11 0 89.00 89.00 89.25 89.00 89.00 2,541 226,086 88.975 89.00 89.00 89.25 89.00 89.00 2,541 88.975 0.00%
1996-09-10 0 89.00 89.00 89.13 88.75 89.00 1,197 106,407 88.895 89.00 89.00 89.13 88.75 89.00 1,197 88.895 0.14%
1996-09-09 0 88.88 88.63 89.38 88.50 88.88 9,219 816,365 88.552 88.88 88.63 89.38 88.50 88.88 9,219 88.552 0.42%
1996-09-06 0 88.50 88.50 88.75 88.50 88.50 294 26,019 88.500 88.50 88.50 88.75 88.50 88.50 294 88.500 0.00%
1996-09-05 0 88.50 88.50 88.88 88.50 88.63 1,470 130,253 88.607 88.50 88.50 88.88 88.50 88.63 1,470 88.607 0.00%
1996-09-04 0 88.50 88.50 88.75 88.50 88.75 8,421 739,389 87.803 88.50 88.50 88.75 88.50 88.75 8,421 87.803 0.00%
1996-09-03 0 88.50 88.50 88.63 88.50 88.50 2,541 224,837 88.484 88.50 88.50 88.63 88.50 88.50 2,541 88.484 -0.28%
1996-09-02 0 88.75 88.50 88.88 88.00 88.75 2,121 187,457 88.381 88.75 88.50 88.88 88.00 88.75 2,121 88.381 0.28%
1996-08-30 0 88.50 88.50 88.75 88.50 88.50 12,663 1,119,836 88.434 88.50 88.50 88.75 88.50 88.50 12,663 88.434 0.14%
1996-08-29 0 88.38 88.38 88.50 88.38 88.50 9,387 829,579 88.375 88.38 88.38 88.50 88.38 88.50 9,387 88.375 0.14%
1996-08-28 0 88.25 88.25 88.50 88.25 88.25 483 42,011 86.979 88.25 88.25 88.50 88.25 88.25 483 86.979 0.57%
1996-08-27 0 87.75 87.75 - 87.50 87.75 1,218 106,838 87.716 87.75 87.75 - 87.50 87.75 1,218 87.716 -0.28%
1996-08-23 0 88.00 88.00 - 87.88 88.00 29,400 2,586,644 87.981 88.00 88.00 - 87.88 88.00 29,400 87.981 0.14%
1996-08-22 0 87.88 87.88 88.00 87.88 87.88 1,050 92,269 87.875 87.88 87.88 88.00 87.88 87.88 1,050 87.875 0.00%
1996-08-21 0 87.88 87.88 88.00 87.88 87.88 4,956 435,367 87.846 87.88 87.88 88.00 87.88 87.88 4,956 87.846 0.57%
1996-08-20 0 87.38 87.38 - 87.38 87.38 2,037 177,912 87.340 87.38 87.38 - 87.38 87.38 2,037 87.340 0.14%
1996-08-19 0 87.25 87.25 88.00 87.25 87.25 2,574 224,567 87.244 87.25 87.25 88.00 87.25 87.25 2,574 87.244 -0.29%
1996-08-16 0 87.50 87.25 88.00 87.38 87.50 61,341 5,397,163 87.986 87.50 87.25 88.00 87.38 87.50 61,341 87.986 0.14%
1996-08-15 0 87.38 87.13 88.00 87.38 87.38 3,675 321,043 87.359 87.38 87.13 88.00 87.38 87.38 3,675 87.359 0.43%
1996-08-14 0 87.00 87.00 - 87.00 87.00 3,402 295,974 87.000 87.00 87.00 - 87.00 87.00 3,402 87.000 -0.29%
1996-08-13 0 87.25 87.25 - 87.13 87.25 10,194 888,536 87.163 87.25 87.25 - 87.13 87.25 10,194 87.163 0.14%
1996-08-12 0 87.13 87.13 87.25 87.13 87.25 13,272 1,156,848 87.165 87.13 87.13 87.25 87.13 87.25 13,272 87.165 -0.14%
1996-08-09 0 87.25 87.25 87.38 87.13 87.25 14,427 1,257,428 87.158 87.25 87.25 87.38 87.13 87.25 14,427 87.158 0.14%
1996-08-08 0 87.13 87.13 - 87.13 87.25 1,932 168,536 87.234 87.13 87.13 - 87.13 87.25 1,932 87.234 0.00%
1996-08-07 0 87.13 87.13 87.25 87.13 87.25 14,490 1,262,835 87.152 87.13 87.13 87.25 87.13 87.25 14,490 87.152 -0.14%
1996-08-06 0 87.25 87.25 - 87.00 87.25 36,981 3,219,284 87.052 87.25 87.25 - 87.00 87.25 36,981 87.052 0.29%
1996-08-05 0 87.00 87.00 87.25 - - 0 0 - 87.00 87.00 87.25 - - 0 - 0.00%
1996-08-02 0 87.00 86.88 87.25 86.75 87.00 16,968 1,475,093 86.934 87.00 86.88 87.25 86.75 87.00 16,968 86.934 0.14%
1996-08-01 0 86.88 86.88 87.00 86.88 87.00 4,200 365,311 86.979 86.88 86.88 87.00 86.88 87.00 4,200 86.979 -0.14%
1996-07-31 0 87.00 87.00 87.25 86.75 87.00 2,962 257,462 86.922 87.00 87.00 87.25 86.75 87.00 2,962 86.922 0.29%
1996-07-30 0 86.75 86.75 87.00 86.75 86.75 3,970 344,365 86.742 86.75 86.75 87.00 86.75 86.75 3,970 86.742 0.00%
1996-07-29 0 86.75 86.75 87.00 86.75 86.75 1,344 116,592 86.750 86.75 86.75 87.00 86.75 86.75 1,344 86.750 0.00%
1996-07-26 0 86.75 86.75 87.00 86.75 86.75 3,255 282,303 86.729 86.75 86.75 87.00 86.75 86.75 3,255 86.729 0.00%
1996-07-25 0 86.75 86.75 87.00 86.75 86.75 3,906 338,709 86.715 86.75 86.75 87.00 86.75 86.75 3,906 86.715 0.00%
1996-07-24 0 86.75 86.75 87.00 86.75 86.75 7,497 650,297 86.741 86.75 86.75 87.00 86.75 86.75 7,497 86.741 0.00%
1996-07-23 0 86.75 86.75 86.88 86.75 86.75 35,889 3,113,303 86.748 86.75 86.75 86.88 86.75 86.75 35,889 86.748 0.00%
1996-07-22 0 86.75 86.50 87.00 - - 0 0 - 86.75 86.50 87.00 - - 0 - 0.00%
1996-07-19 0 86.75 86.75 87.00 86.38 86.75 2,562 221,739 86.549 86.75 86.75 87.00 86.38 86.75 2,562 86.549 0.87%
1996-07-18 0 86.00 86.00 - 85.75 86.00 2,740 235,195 85.838 86.00 86.00 - 85.75 86.00 2,740 85.838 0.58%
1996-07-17 0 85.50 85.50 85.75 85.38 85.50 138,579 11,842,226 85.455 85.50 85.50 85.75 85.38 85.50 138,579 85.455 0.29%
1996-07-16 0 85.25 85.25 85.75 85.00 85.25 588 50,054 85.126 85.25 85.25 85.75 85.00 85.25 588 85.126 -0.58%
1996-07-15 0 85.75 85.75 86.00 85.50 85.75 36,250 3,099,527 85.504 85.75 85.75 86.00 85.50 85.75 36,250 85.504 0.29%
1996-07-12 0 85.50 85.50 - 85.50 85.50 714 60,968 85.389 85.50 85.50 - 85.50 85.50 714 85.389 0.00%
1996-07-11 0 85.50 85.50 - 85.25 85.50 714 60,911 85.310 85.50 85.50 - 85.25 85.50 714 85.310 0.44%
1996-07-10 0 85.13 85.13 85.25 85.13 85.25 121,590 10,350,632 85.127 85.13 85.13 85.25 85.13 85.25 121,590 85.127 0.00%
1996-07-09 0 85.13 85.13 85.25 85.13 85.25 4,788 407,623 85.134 85.13 85.13 85.25 85.13 85.25 4,788 85.134 0.15%
1996-07-08 0 85.00 85.00 85.25 85.00 85.25 29,820 2,534,758 85.002 85.00 85.00 85.25 85.00 85.25 29,820 85.002 -0.29%
1996-07-05 0 85.25 85.25 85.50 85.25 85.25 9,135 778,554 85.228 85.25 85.25 85.50 85.25 85.25 9,135 85.228 0.00%
1996-07-04 0 85.25 85.25 - 85.00 85.25 55,650 4,733,285 85.055 85.25 85.25 - 85.00 85.25 55,650 85.055 0.15%
1996-07-03 0 85.13 85.13 85.75 85.00 85.00 246 20,910 85.000 85.13 85.13 85.75 85.00 85.00 246 85.000 -0.73%
1996-07-02 0 85.75 85.75 - 85.25 85.75 6,063 517,911 85.422 85.75 85.75 - 85.25 85.75 6,063 85.422 0.59%
1996-07-01 0 85.25 85.25 85.75 85.25 85.25 273 23,247 85.154 85.25 85.25 85.75 85.25 85.25 273 85.154 0.00%
1996-06-28 0 85.25 85.25 85.50 85.25 85.50 2,772 236,880 85.455 85.25 85.25 85.50 85.25 85.50 2,772 85.455 -0.29%
1996-06-27 0 85.50 85.50 85.75 85.50 85.50 693 59,189 85.410 85.50 85.50 85.75 85.50 85.50 693 85.410 0.00%
1996-06-26 0 85.50 85.38 - 85.25 85.50 3,486 297,638 85.381 85.50 85.38 - 85.25 85.50 3,486 85.381 0.29%
1996-06-25 0 85.25 85.25 85.38 85.25 85.25 22,848 1,947,540 85.239 85.25 85.25 85.38 85.25 85.25 22,848 85.239 0.29%
1996-06-24 0 85.00 85.00 85.25 85.00 85.00 210 17,850 85.000 85.00 85.00 85.25 85.00 85.00 210 85.000 -0.29%
1996-06-21 0 85.25 85.13 85.25 85.00 85.25 8,652 736,297 85.101 85.25 85.13 85.25 85.00 85.25 8,652 85.101 0.29%
1996-06-19 0 85.00 85.00 85.38 85.00 85.38 1,470 124,982 85.022 85.00 85.00 85.38 85.00 85.38 1,470 85.022 0.00%
1996-06-18 0 85.00 84.88 85.25 85.00 85.00 40,509 3,443,202 84.998 85.00 84.88 85.25 85.00 85.00 40,509 84.998 0.00%
1996-06-14 0 85.00 84.50 85.25 84.50 85.00 7,749 657,069 84.794 85.00 84.50 85.25 84.50 85.00 7,749 84.794 0.74%
1996-06-13 0 84.38 84.38 84.75 84.25 84.38 5,544 467,707 84.363 84.38 84.38 84.75 84.25 84.38 5,544 84.363 0.30%
1996-06-12 0 84.13 84.13 - 84.00 84.00 5,250 441,000 84.000 84.13 84.13 - 84.00 84.00 5,250 84.000 0.15%
1996-06-11 0 84.00 84.00 84.25 84.00 84.25 33,642 2,831,063 84.153 84.00 84.00 84.25 84.00 84.25 33,642 84.153 -0.30%
1996-06-10 0 84.25 84.25 84.75 84.25 84.25 210 17,693 84.252 84.25 84.25 84.75 84.25 84.25 210 84.252 0.00%
1996-06-07 0 84.25 84.25 84.50 84.25 84.25 252 21,231 84.250 84.25 84.25 84.50 84.25 84.25 252 84.250 -0.59%
1996-06-06 0 84.75 84.25 84.75 84.25 85.00 2,310 195,752 84.741 84.75 84.25 84.75 84.25 85.00 2,310 84.741 0.59%
1996-06-05 0 84.25 84.25 85.00 84.00 84.25 25,809 2,167,977 84.001 84.25 84.25 85.00 84.00 84.25 25,809 84.001 0.30%
1996-06-04 0 84.00 84.00 - 84.00 84.00 147 12,285 83.571 84.00 84.00 - 84.00 84.00 147 83.571 0.00%
1996-06-03 0 84.00 83.88 84.00 84.00 84.00 1,386 116,424 84.000 84.00 83.88 84.00 84.00 84.00 1,386 84.000 0.00%
1996-05-31 0 84.00 84.00 84.38 83.75 83.88 462 38,719 83.807 84.00 84.00 84.38 83.75 83.88 462 83.807 0.30%
1996-05-30 0 83.75 83.75 - - - 7,707 645,404 83.743 83.75 83.75 - - - 7,707 83.743 0.15%
1996-05-29 0 83.63 83.63 83.75 83.63 84.00 45,864 3,842,669 83.784 83.63 83.63 83.75 83.63 84.00 45,864 83.784 -0.15%
1996-05-28 0 83.75 83.75 - 83.75 83.75 42 3,518 83.762 83.75 83.75 - 83.75 83.75 42 83.762 0.00%
1996-05-27 0 83.75 83.75 84.25 83.75 83.75 52 4,318 83.038 83.75 83.75 84.25 83.75 83.75 52 83.038 0.00%
1996-05-24 0 83.75 83.75 84.00 83.75 84.00 20,034 1,682,846 84.000 83.75 83.75 84.00 83.75 84.00 20,034 84.000 -0.30%
1996-05-23 0 84.00 84.00 84.25 84.00 84.00 4,095 343,917 83.985 84.00 84.00 84.25 84.00 84.00 4,095 83.985 -0.30%
1996-05-22 0 84.25 84.00 84.25 84.00 84.25 20,622 1,732,322 84.004 84.25 84.00 84.25 84.00 84.25 20,622 84.004 0.30%
1996-05-21 0 84.00 84.00 84.25 84.00 84.00 1,302 109,179 83.855 84.00 84.00 84.25 84.00 84.00 1,302 83.855 0.00%
1996-05-20 0 84.00 84.00 84.13 84.00 84.13 6,462 543,099 84.045 84.00 84.00 84.13 84.00 84.13 6,462 84.045 0.00%
1996-05-17 0 84.00 83.75 84.00 83.75 84.00 9,639 807,293 83.753 84.00 83.75 84.00 83.75 84.00 9,639 83.753 0.30%
1996-05-16 0 83.75 83.75 84.00 83.75 83.75 10,353 866,985 83.742 83.75 83.75 84.00 83.75 83.75 10,353 83.742 0.00%
1996-05-15 0 83.75 83.75 83.88 83.13 83.75 10,893 909,849 83.526 83.75 83.75 83.88 83.13 83.75 10,893 83.526 0.30%
1996-05-14 0 83.50 83.50 - 83.13 83.50 15,162 1,264,232 83.382 83.50 83.50 - 83.13 83.50 15,162 83.382 0.30%
1996-05-13 0 83.25 83.25 83.50 83.25 83.25 231 19,184 83.048 83.25 83.25 83.50 83.25 83.25 231 83.048 0.30%
1996-05-10 0 83.00 83.00 - 82.88 83.00 4,557 378,089 82.969 83.00 83.00 - 82.88 83.00 4,557 82.969 0.30%
1996-05-09 0 82.75 82.75 - 82.50 82.75 777 64,061 82.447 82.75 82.75 - 82.50 82.75 777 82.447 -0.45%
1996-05-08 0 83.13 83.13 83.25 82.75 83.13 42,083 3,486,414 82.846 83.13 83.13 83.25 82.75 83.13 42,083 82.846 0.00%
1996-05-07 0 83.13 83.00 83.50 83.13 83.25 14,049 1,167,863 83.128 83.13 83.00 83.50 83.13 83.25 14,049 83.128 -0.30%
1996-05-06 0 83.38 83.38 83.88 83.38 83.88 18,102 1,515,339 83.711 83.38 83.38 83.88 83.38 83.88 18,102 83.711 -0.60%
1996-05-03 0 83.88 83.50 84.00 83.88 84.00 1,075 89,978 83.700 83.88 83.50 84.00 83.88 84.00 1,075 83.700 -0.30%
1996-05-02 0 84.13 84.13 84.25 84.00 84.38 17,368 1,462,538 84.209 84.13 84.13 84.25 84.00 84.38 17,368 84.209 -0.44%
1996-05-01 0 84.50 84.00 85.00 84.50 84.75 509,775 43,264,919 84.871 84.50 84.00 85.00 84.50 84.75 509,775 84.871 -0.44%
1996-04-30 0 84.88 84.88 85.25 84.88 85.00 131,922 11,201,426 84.909 84.88 84.88 85.25 84.88 85.00 131,922 84.909 -0.15%
1996-04-29 0 85.00 84.88 85.50 85.00 85.00 6,048 514,080 85.000 85.00 84.88 85.50 85.00 85.00 6,048 85.000 0.59%
1996-04-26 0 84.50 84.50 85.00 - - 0 0 - 84.50 84.50 85.00 - - 0 - 0.00%
1996-04-25 0 84.50 84.50 84.75 - - 0 0 - 84.50 84.50 84.75 - - 0 - 0.00%
1996-04-24 0 84.50 84.50 85.00 84.50 84.50 1,449 122,367 84.449 84.50 84.50 85.00 84.50 84.50 1,449 84.449 0.00%
1996-04-23 0 84.50 84.00 84.50 84.50 84.63 33,121 2,797,831 84.473 84.50 84.00 84.50 84.50 84.63 33,121 84.473 -0.15%
1996-04-22 0 84.63 84.50 84.63 84.50 84.63 4,263 360,570 84.581 84.63 84.50 84.63 84.50 84.63 4,263 84.581 0.45%
1996-04-19 0 84.25 84.25 84.50 84.25 84.50 1,218 102,785 84.388 84.25 84.25 84.50 84.25 84.50 1,218 84.388 -0.44%
1996-04-18 0 84.63 84.38 84.63 84.50 84.63 420 35,495 84.512 84.63 84.38 84.63 84.50 84.63 420 84.512 0.15%
1996-04-17 0 84.50 84.25 84.50 - - 0 0 - 84.50 84.25 84.50 - - 0 - 0.00%
1996-04-16 0 84.50 84.13 84.50 84.00 84.50 5,754 483,525 84.033 84.50 84.13 84.50 84.00 84.50 5,754 84.033 0.45%
1996-04-15 0 84.13 84.13 84.25 84.13 84.13 8,610 724,227 84.115 84.13 84.13 84.25 84.13 84.13 8,610 84.115 0.00%
1996-04-12 0 84.13 84.13 - 84.13 84.13 210 17,666 84.124 84.13 84.13 - 84.13 84.13 210 84.124 0.00%
1996-04-11 0 84.13 84.13 - 84.13 84.25 1,353 113,823 84.126 84.13 84.13 - 84.13 84.25 1,353 84.126 0.15%
1996-04-10 0 84.00 84.00 84.25 84.00 84.00 3,078 258,528 83.992 84.00 84.00 84.25 84.00 84.00 3,078 83.992 0.00%
1996-04-09 0 84.00 - 84.00 84.00 84.50 3,885 326,813 84.122 84.00 - 84.00 84.00 84.50 3,885 84.122 -0.88%
1996-04-03 0 84.75 84.50 84.75 84.75 84.75 1,617 136,983 84.714 84.75 84.50 84.75 84.75 84.75 1,617 84.714 0.00%
1996-04-02 0 84.75 - 84.75 84.75 84.88 16,716 1,417,395 84.793 84.75 - 84.75 84.75 84.88 16,716 84.793 -0.15%
1996-04-01 0 84.88 84.88 - - - 0 0 - 84.88 84.88 - - - 0 - 0.15%
1996-03-29 0 84.75 84.75 85.00 84.25 84.75 3,759 317,499 84.464 84.75 84.75 85.00 84.25 84.75 3,759 84.464 0.30%
1996-03-28 0 84.50 84.50 84.75 84.25 84.50 18,312 1,543,101 84.267 84.50 84.50 84.75 84.25 84.50 18,312 84.267 0.30%
1996-03-27 0 84.25 84.25 - - - 0 0 - 84.25 84.25 - - - 0 - 0.00%
1996-03-26 0 84.25 84.25 84.50 84.25 84.25 966 81,386 84.251 84.25 84.25 84.50 84.25 84.25 966 84.251 0.00%
1996-03-25 0 84.25 84.25 84.75 84.25 84.50 1,155 97,188 84.145 84.25 84.25 84.75 84.25 84.50 1,155 84.145 -0.15%
1996-03-22 0 84.38 84.25 84.63 - - 10 820 82.000 84.38 84.25 84.63 - - 10 82.000 0.00%
1996-03-21 0 84.38 84.38 - 84.00 84.38 735 61,829 84.121 84.38 84.38 - 84.00 84.38 735 84.121 0.15%
1996-03-20 0 84.25 84.13 84.38 84.00 84.25 1,176 99,047 84.224 84.25 84.13 84.38 84.00 84.25 1,176 84.224 0.15%
1996-03-19 0 84.13 84.13 - 84.00 84.13 8,694 730,275 83.998 84.13 84.13 - 84.00 84.13 8,694 83.998 0.15%
1996-03-18 0 84.00 83.88 84.00 84.00 84.00 2,982 250,488 84.000 84.00 83.88 84.00 84.00 84.00 2,982 84.000 0.00%
1996-03-15 0 84.00 83.88 - 84.00 84.00 651 54,600 83.871 84.00 83.88 - 84.00 84.00 651 83.871 0.30%
1996-03-14 0 83.75 83.75 84.50 83.75 83.75 462 38,693 83.751 83.75 83.75 84.50 83.75 83.75 462 83.751 -0.30%
1996-03-13 0 84.00 83.75 84.50 83.13 84.00 3,948 328,876 83.302 84.00 83.75 84.50 83.13 84.00 3,948 83.302 -0.15%
1996-03-12 0 84.13 84.13 84.25 83.38 84.25 3,501 293,736 83.901 84.13 84.13 84.25 83.38 84.25 3,501 83.901 1.82%
1996-03-11 0 82.63 82.63 84.00 82.25 84.50 13,566 1,122,965 82.778 82.63 82.63 84.00 82.25 84.50 13,566 82.778 -3.78%
1996-03-08 0 85.88 85.75 - 85.63 85.88 1,464 125,492 85.719 85.88 85.75 - 85.63 85.88 1,464 85.719 -0.15%
1996-03-07 0 86.00 86.00 86.13 86.00 86.13 5,229 450,077 86.073 86.00 86.00 86.13 86.00 86.13 5,229 86.073 -0.29%
1996-03-06 0 86.25 86.13 86.38 86.00 86.50 10,143 874,230 86.190 86.25 86.13 86.38 86.00 86.50 10,143 86.190 -0.43%
1996-03-05 0 86.63 86.50 86.63 86.63 86.75 10,500 910,481 86.712 86.63 86.50 86.63 86.63 86.75 10,500 86.712 -0.14%
1996-03-04 0 86.75 86.75 87.25 86.50 86.50 105 9,031 86.010 86.75 86.75 87.25 86.50 86.50 105 86.010 0.29%
1996-03-01 0 86.50 86.25 - 86.13 86.50 4,452 384,038 86.262 86.50 86.25 - 86.13 86.50 4,452 86.262 0.00%
1996-02-29 0 86.50 86.38 86.50 86.50 86.63 2,877 248,850 86.496 86.50 86.38 86.50 86.50 86.63 2,877 86.496 -0.14%
1996-02-28 0 86.63 86.63 - 86.38 86.63 22,176 1,918,670 86.520 86.63 86.63 - 86.38 86.63 22,176 86.520 0.29%
1996-02-27 0 86.38 86.38 86.50 86.25 86.50 182,945 15,796,270 86.344 86.38 86.38 86.50 86.25 86.50 182,945 86.344 -0.14%
1996-02-26 0 86.50 86.50 86.75 86.50 86.75 9,360 811,021 86.648 86.50 86.50 86.75 86.50 86.75 9,360 86.648 -0.29%
1996-02-23 0 86.75 86.75 87.00 86.75 87.00 11,067 961,128 86.846 86.75 86.75 87.00 86.75 87.00 11,067 86.846 0.00%
1996-02-22 0 86.75 86.75 87.00 86.75 87.50 26,155 2,277,707 87.085 86.75 86.75 87.00 86.75 87.50 26,155 87.085 -0.57%
1996-02-16 0 87.25 87.25 87.50 87.00 87.25 441 38,378 87.025 87.25 87.25 87.50 87.00 87.25 441 87.025 -0.29%
1996-02-15 0 87.50 87.25 87.50 87.00 87.50 7,665 669,543 87.351 87.50 87.25 87.50 87.00 87.50 7,665 87.351 -0.28%
1996-02-14 0 87.75 87.50 87.75 87.75 88.00 29,652 2,604,247 87.827 87.75 87.50 87.75 87.75 88.00 29,652 87.827 0.29%
1996-02-13 0 87.50 87.50 88.00 87.38 87.50 399 34,823 87.276 87.50 87.50 88.00 87.38 87.50 399 87.276 0.14%
1996-02-12 0 87.38 87.38 87.63 87.25 87.25 609 53,067 87.138 87.38 87.38 87.63 87.25 87.25 609 87.138 -0.14%
1996-02-09 0 87.50 87.50 87.63 - - 0 0 - 87.50 87.50 87.63 - - 0 - 0.00%
1996-02-08 0 87.50 87.50 - 87.25 87.50 3,759 328,151 87.297 87.50 87.50 - 87.25 87.50 3,759 87.297 0.29%
1996-02-07 0 87.25 87.25 87.50 87.25 87.50 8,106 707,322 87.259 87.25 87.25 87.50 87.25 87.50 8,106 87.259 0.00%
1996-02-06 0 87.25 87.25 87.50 87.13 87.25 19,017 1,658,645 87.219 87.25 87.25 87.50 87.13 87.25 19,017 87.219 -0.29%
1996-02-05 0 87.50 87.50 - 87.25 87.50 6,069 528,974 87.160 87.50 87.50 - 87.25 87.50 6,069 87.160 0.29%
1996-02-02 0 87.25 87.25 87.50 86.63 87.25 11,193 973,697 86.992 87.25 87.25 87.50 86.63 87.25 11,193 86.992 0.14%
1996-02-01 0 87.13 86.63 87.13 86.50 87.13 14,343 1,247,447 86.973 87.13 86.63 87.13 86.50 87.13 14,343 86.973 0.72%
1996-01-31 0 86.50 86.50 87.00 86.50 86.63 1,774 153,458 86.504 86.50 86.50 87.00 86.50 86.63 1,774 86.504 -0.57%
1996-01-30 0 87.00 87.00 - 86.50 87.00 12,264 1,062,243 86.615 87.00 87.00 - 86.50 87.00 12,264 86.615 0.87%
1996-01-29 0 86.25 86.25 87.00 86.25 86.25 22,530 1,942,868 86.235 86.25 86.25 87.00 86.25 86.25 22,530 86.235 0.00%
1996-01-26 0 86.25 86.25 87.00 86.13 86.25 924 79,522 86.063 86.25 86.25 87.00 86.13 86.25 924 86.063 0.15%
1996-01-25 0 86.13 86.13 87.00 86.13 86.13 19,591 1,686,943 86.108 86.13 86.13 87.00 86.13 86.13 19,591 86.108 0.00%
1996-01-24 0 86.13 86.13 87.00 86.00 86.13 30,849 2,652,731 85.991 86.13 86.13 87.00 86.00 86.13 30,849 85.991 -0.14%
1996-01-23 0 86.25 86.25 - 85.88 86.25 49,014 4,214,663 85.989 86.25 86.25 - 85.88 86.25 49,014 85.989 0.00%
1996-01-22 0 86.25 85.88 - 85.63 86.50 7,678 659,437 85.887 86.25 85.88 - 85.63 86.50 7,678 85.887 1.02%
1996-01-19 0 85.38 85.38 85.50 85.38 85.50 71,179 6,078,126 85.392 85.38 85.38 85.50 85.38 85.50 71,179 85.392 -0.15%
1996-01-18 0 85.50 85.25 85.50 85.25 85.50 50,127 4,282,215 85.427 85.50 85.25 85.50 85.25 85.50 50,127 85.427 0.59%
1996-01-17 0 85.00 85.00 85.25 84.75 85.00 26,272 2,232,697 84.984 85.00 85.00 85.25 84.75 85.00 26,272 84.984 0.29%
1996-01-16 0 84.75 84.75 85.00 84.63 84.75 1,197 101,094 84.456 84.75 84.75 85.00 84.63 84.75 1,197 84.456 0.30%
1996-01-15 0 84.50 84.50 85.00 84.50 84.50 1,102 93,084 84.468 84.50 84.50 85.00 84.50 84.50 1,102 84.468 0.00%
1996-01-12 0 84.50 84.50 85.25 84.50 84.50 4,116 347,655 84.464 84.50 84.50 85.25 84.50 84.50 4,116 84.464 0.00%
1996-01-11 0 84.50 84.50 85.50 84.38 84.50 6,111 516,122 84.458 84.50 84.50 85.50 84.38 84.50 6,111 84.458 0.00%
1996-01-10 0 84.50 84.50 84.75 84.38 84.50 4,662 393,435 84.392 84.50 84.50 84.75 84.38 84.50 4,662 84.392 0.00%
1996-01-09 0 84.50 84.50 85.00 84.38 84.38 72,408 6,109,212 84.372 84.50 84.50 85.00 84.38 84.38 72,408 84.372 0.15%
1996-01-08 0 84.38 84.38 84.50 84.25 84.38 8,421 709,842 84.294 84.38 84.38 84.50 84.25 84.38 8,421 84.294 0.15%
1996-01-05 0 84.25 84.25 85.00 84.13 84.50 27,247 2,294,913 84.226 84.25 84.25 85.00 84.13 84.50 27,247 84.226 0.15%
1996-01-04 0 84.13 84.13 84.25 84.00 84.25 31,836 2,677,206 84.094 84.13 84.13 84.25 84.00 84.25 31,836 84.094 -0.44%
1996-01-03 0 84.50 84.25 84.50 84.13 84.50 26,880 2,265,207 84.271 84.50 84.25 84.50 84.13 84.50 26,880 84.271 0.30%
1996-01-02 0 84.25 84.25 85.00 84.13 84.25 2,058 173,103 84.112 84.25 84.25 85.00 84.13 84.25 2,058 84.112 0.15%
1995-12-29 0 84.13 84.13 85.50 84.13 84.25 5,226 439,534 84.105 84.13 84.13 85.50 84.13 84.25 5,226 84.105 0.00%
1995-12-28 0 84.13 84.13 84.25 84.13 84.25 2,646 222,537 84.103 84.13 84.13 84.25 84.13 84.25 2,646 84.103 0.00%
1995-12-27 0 84.13 84.13 84.50 84.13 84.13 1,186 99,610 83.988 84.13 84.13 84.50 84.13 84.13 1,186 83.988 0.15%
1995-12-22 0 84.00 84.00 84.50 84.00 84.00 1,890 158,634 83.933 84.00 84.00 84.50 84.00 84.00 1,890 83.933 0.00%
1995-12-21 0 84.00 84.00 84.25 84.00 84.00 1,890 158,634 83.933 84.00 84.00 84.25 84.00 84.00 1,890 83.933 0.00%
1995-12-20 0 84.00 84.00 - 83.88 84.00 10,899 915,369 83.987 84.00 84.00 - 83.88 84.00 10,899 83.987 0.15%
1995-12-19 0 83.88 83.88 84.00 83.88 84.00 3,969 332,924 83.881 83.88 83.88 84.00 83.88 84.00 3,969 83.881 -0.15%
1995-12-18 0 84.00 83.88 84.00 83.88 84.00 16,626 1,396,109 83.971 84.00 83.88 84.00 83.88 84.00 16,626 83.971 0.15%
1995-12-15 0 83.88 83.88 84.00 83.88 83.88 1,113 93,109 83.656 83.88 83.88 84.00 83.88 83.88 1,113 83.656 0.00%
1995-12-14 0 83.88 83.88 84.00 83.88 84.00 7,581 635,870 83.877 83.88 83.88 84.00 83.88 84.00 7,581 83.877 0.00%
1995-12-13 0 83.88 83.88 84.00 83.88 84.00 4,494 377,213 83.937 83.88 83.88 84.00 83.88 84.00 4,494 83.937 -0.15%
1995-12-12 0 84.00 84.00 - 84.00 84.00 10,163 853,443 83.975 84.00 84.00 - 84.00 84.00 10,163 83.975 0.00%
1995-12-11 0 84.00 84.00 - 83.88 84.00 11,655 978,747 83.977 84.00 84.00 - 83.88 84.00 11,655 83.977 0.00%
1995-12-08 0 84.00 84.00 - 84.00 84.00 126 10,584 84.000 84.00 84.00 - 84.00 84.00 126 84.000 0.15%
1995-12-07 0 83.88 83.88 84.00 83.88 83.88 9,617 806,315 83.843 83.88 83.88 84.00 83.88 83.88 9,617 83.843 0.00%
1995-12-06 0 83.88 83.88 84.00 83.88 83.88 83,874 7,034,606 83.871 83.88 83.88 84.00 83.88 83.88 83,874 83.871 0.00%
1995-12-05 0 83.88 83.88 84.00 83.88 83.88 37,800 3,169,845 83.858 83.88 83.88 84.00 83.88 83.88 37,800 83.858 0.00%
1995-12-04 0 83.88 83.88 84.00 83.88 84.00 46,326 3,886,691 83.899 83.88 83.88 84.00 83.88 84.00 46,326 83.899 -0.15%
1995-12-01 0 84.00 84.00 84.13 83.75 84.00 66,591 5,584,509 83.863 84.00 84.00 84.13 83.75 84.00 66,591 83.863 0.30%
1995-11-30 0 83.75 83.63 83.75 83.63 83.75 49,812 4,171,582 83.747 83.75 83.63 83.75 83.63 83.75 49,812 83.747 -0.15%
1995-11-29 0 83.88 83.88 84.00 83.75 84.00 2,982 249,937 83.815 83.88 83.88 84.00 83.75 84.00 2,982 83.815 0.45%
1995-11-28 0 83.50 83.50 83.88 83.25 83.50 3,317 276,553 83.374 83.50 83.50 83.88 83.25 83.50 3,317 83.374 0.15%
1995-11-27 0 83.38 83.25 83.38 83.25 83.38 50,169 4,180,507 83.328 83.38 83.25 83.38 83.25 83.38 50,169 83.328 0.15%
1995-11-24 0 83.25 83.25 83.38 83.25 83.38 23,289 1,938,967 83.257 83.25 83.25 83.38 83.25 83.38 23,289 83.257 0.15%
1995-11-23 0 83.13 83.13 83.25 83.00 83.13 5,426 450,506 83.027 83.13 83.13 83.25 83.00 83.13 5,426 83.027 0.15%
1995-11-22 0 83.00 83.00 83.25 83.00 83.13 14,448 1,199,688 83.035 83.00 83.00 83.25 83.00 83.13 14,448 83.035 -0.30%
1995-11-21 0 83.25 83.00 83.25 83.00 83.25 31,395 2,605,607 82.994 83.25 83.00 83.25 83.00 83.25 31,395 82.994 0.45%
1995-11-20 0 82.88 82.88 83.00 82.88 82.88 5,266 436,032 82.801 82.88 82.88 83.00 82.88 82.88 5,266 82.801 0.00%
1995-11-17 0 82.88 82.88 83.00 82.75 82.88 45,171 3,743,282 82.869 82.88 82.88 83.00 82.75 82.88 45,171 82.869 0.00%
1995-11-16 0 82.88 82.88 83.00 82.88 82.88 26,922 2,230,998 82.869 82.88 82.88 83.00 82.88 82.88 26,922 82.869 0.15%
1995-11-15 0 82.75 82.75 82.88 82.75 82.75 7,455 616,665 82.718 82.75 82.75 82.88 82.75 82.75 7,455 82.718 0.00%
1995-11-14 0 82.75 82.75 82.88 82.75 82.88 6,489 537,458 82.826 82.75 82.75 82.88 82.75 82.88 6,489 82.826 0.00%
1995-11-13 0 82.75 82.75 82.88 82.75 82.75 7,434 615,006 82.729 82.75 82.75 82.88 82.75 82.75 7,434 82.729 0.00%
1995-11-10 0 82.75 82.75 82.88 82.63 82.75 7,224 597,623 82.727 82.75 82.75 82.88 82.63 82.75 7,224 82.727 -0.15%
1995-11-09 0 82.88 82.75 82.88 82.88 83.00 6,048 501,722 82.957 82.88 82.75 82.88 82.88 83.00 6,048 82.957 0.15%
1995-11-08 0 82.75 82.75 83.00 82.63 83.13 3,864 320,287 82.890 82.75 82.75 83.00 82.63 83.13 3,864 82.890 -0.30%
1995-11-07 0 83.00 83.00 83.25 82.63 83.00 32,539 2,692,192 82.737 83.00 83.00 83.25 82.63 83.00 32,539 82.737 0.45%
1995-11-06 0 82.63 82.63 83.00 82.63 82.63 4,147 342,229 82.524 82.63 82.63 83.00 82.63 82.63 4,147 82.524 0.00%
1995-11-03 0 82.63 82.50 82.63 82.63 82.63 42,105 3,478,545 82.616 82.63 82.50 82.63 82.63 82.63 42,105 82.616 0.15%
1995-11-02 0 82.50 82.50 82.63 82.50 82.63 3,948 324,849 82.282 82.50 82.50 82.63 82.50 82.63 3,948 82.282 -0.15%
1995-10-31 0 82.63 82.50 82.63 82.38 82.63 14,857 1,225,242 82.469 82.63 82.50 82.63 82.38 82.63 14,857 82.469 0.46%
1995-10-30 0 82.25 82.25 82.50 82.25 82.25 3,129 257,156 82.185 82.25 82.25 82.50 82.25 82.25 3,129 82.185 0.00%
1995-10-27 0 82.25 82.25 82.50 82.25 82.25 5,124 421,313 82.223 82.25 82.25 82.50 82.25 82.25 5,124 82.223 -0.30%
1995-10-26 0 82.50 82.50 - 82.25 82.38 54,495 4,488,467 82.365 82.50 82.50 - 82.25 82.38 54,495 82.365 -0.15%
1995-10-25 0 82.63 82.50 82.75 82.25 82.63 9,219 758,247 82.248 82.63 82.50 82.75 82.25 82.63 9,219 82.248 0.15%
1995-10-24 0 82.50 82.25 82.50 82.25 82.50 97,419 8,028,783 82.415 82.50 82.25 82.50 82.25 82.50 97,419 82.415 0.00%
1995-10-23 0 82.50 82.50 82.63 82.13 82.50 1,869 153,578 82.171 82.50 82.50 82.63 82.13 82.50 1,869 82.171 0.00%
1995-10-20 0 82.50 82.50 82.63 82.38 82.50 63,357 5,222,417 82.428 82.50 82.50 82.63 82.38 82.50 63,357 82.428 0.00%
1995-10-19 0 82.50 82.50 82.63 82.25 82.50 37,758 3,114,673 82.490 82.50 82.50 82.63 82.25 82.50 37,758 82.490 0.00%
1995-10-18 0 82.50 82.50 82.63 82.25 82.50 9,303 766,049 82.344 82.50 82.50 82.63 82.25 82.50 9,303 82.344 -0.15%
1995-10-17 0 82.63 82.50 82.63 82.00 82.63 15,455 1,271,802 82.291 82.63 82.50 82.63 82.00 82.63 15,455 82.291 0.15%
1995-10-16 0 82.50 82.50 82.63 82.25 82.63 26,260 2,165,806 82.475 82.50 82.50 82.63 82.25 82.63 26,260 82.475 0.30%
1995-10-13 0 82.25 82.25 82.38 82.25 82.38 30,786 2,532,154 82.250 82.25 82.25 82.38 82.25 82.38 30,786 82.250 0.00%
1995-10-12 0 82.25 82.25 82.50 82.00 82.25 11,088 909,221 82.000 82.25 82.25 82.50 82.00 82.25 11,088 82.000 0.00%
1995-10-11 0 82.25 82.25 82.50 82.25 82.25 3,717 305,193 82.107 82.25 82.25 82.50 82.25 82.25 3,717 82.107 0.00%
1995-10-10 0 82.25 82.25 82.50 82.00 82.25 4,829 396,244 82.055 82.25 82.25 82.50 82.00 82.25 4,829 82.055 0.00%
1995-10-09 0 82.25 82.00 - 82.00 82.25 19,625 1,609,879 82.032 82.25 82.00 - 82.00 82.25 19,625 82.032 0.30%
1995-10-06 0 82.00 82.00 82.25 81.75 82.00 13,891 1,136,439 81.811 82.00 82.00 82.25 81.75 82.00 13,891 81.811 0.31%
1995-10-05 0 81.75 81.75 81.88 81.50 81.75 11,634 949,720 81.633 81.75 81.75 81.88 81.50 81.75 11,634 81.633 0.00%
1995-10-04 0 81.75 81.75 81.88 81.50 81.75 11,602 946,600 81.589 81.75 81.75 81.88 81.50 81.75 11,602 81.589 0.00%
1995-10-03 0 81.75 81.75 82.00 81.50 81.63 4,599 374,840 81.505 81.75 81.75 82.00 81.50 81.63 4,599 81.505 0.00%
1995-10-02 0 81.75 81.75 82.00 81.50 81.75 24,381 1,990,438 81.639 81.75 81.75 82.00 81.50 81.75 24,381 81.639 0.31%
1995-09-29 0 81.50 81.50 - 81.00 81.50 12,642 1,028,286 81.339 81.50 81.50 - 81.00 81.50 12,642 81.339 0.62%
1995-09-28 0 81.00 80.88 81.13 81.00 81.25 109,015 8,833,715 81.032 81.00 80.88 81.13 81.00 81.25 109,015 81.032 -0.46%
1995-09-27 0 81.38 81.25 81.38 81.25 81.38 70,942 5,771,921 81.361 81.38 81.25 81.38 81.25 81.38 70,942 81.361 -0.31%
1995-09-26 0 81.63 81.13 81.88 81.13 81.63 21,315 1,737,220 81.502 81.63 81.13 81.88 81.13 81.63 21,315 81.502 0.15%
1995-09-25 0 81.50 81.13 81.75 81.13 81.50 48,115 3,917,825 81.426 81.50 81.13 81.75 81.13 81.50 48,115 81.426 0.00%
1995-09-22 0 81.50 81.00 82.00 80.88 81.50 34,398 2,792,449 81.181 81.50 81.00 82.00 80.88 81.50 34,398 81.181 0.62%
1995-09-21 0 81.00 81.00 81.13 80.75 81.00 28,273 2,284,275 80.794 81.00 81.00 81.13 80.75 81.00 28,273 80.794 0.31%
1995-09-20 0 80.75 80.50 81.00 80.50 80.75 12,022 967,351 80.465 80.75 80.50 81.00 80.50 80.75 12,022 80.465 0.31%
1995-09-19 0 80.50 80.50 81.00 80.50 81.00 162,925 13,157,496 80.758 80.50 80.50 81.00 80.50 81.00 162,925 80.758 -0.62%
1995-09-18 0 81.00 81.00 - 80.88 81.00 37,243 3,012,879 80.898 81.00 81.00 - 80.88 81.00 37,243 80.898 0.00%
1995-09-15 0 81.00 81.00 81.13 81.00 81.13 62,694 5,076,523 80.973 81.00 81.00 81.13 81.00 81.13 62,694 80.973 0.00%
1995-09-14 0 81.00 81.00 81.25 80.88 81.00 92,950 7,516,764 80.869 81.00 81.00 81.25 80.88 81.00 92,950 80.869 0.15%
1995-09-13 0 80.88 80.88 81.00 80.63 80.88 15,645 1,263,423 80.756 80.88 80.88 81.00 80.63 80.88 15,645 80.756 0.31%
1995-09-12 0 80.63 80.63 80.75 80.63 80.75 19,687 1,586,889 80.606 80.63 80.63 80.75 80.63 80.75 19,687 80.606 0.16%
1995-09-11 0 80.50 80.50 80.75 80.25 80.50 47,019 3,784,715 80.493 80.50 80.50 80.75 80.25 80.50 47,019 80.493 0.00%
1995-09-08 0 80.50 80.25 80.50 80.25 80.50 7,455 598,091 80.227 80.50 80.25 80.50 80.25 80.50 7,455 80.227 0.16%
1995-09-07 0 80.38 80.38 - 80.13 80.38 22,092 1,773,214 80.265 80.38 80.38 - 80.13 80.38 22,092 80.265 0.16%
1995-09-06 0 80.25 80.25 80.50 80.13 80.38 14,889 1,194,512 80.228 80.25 80.25 80.50 80.13 80.38 14,889 80.228 -0.16%
1995-09-05 0 80.38 80.38 80.50 80.25 80.38 16,947 1,360,769 80.296 80.38 80.38 80.50 80.25 80.38 16,947 80.296 0.16%
1995-09-04 0 80.25 80.25 80.63 80.25 80.50 92,841 7,466,403 80.421 80.25 80.25 80.63 80.25 80.50 92,841 80.421 -0.16%
1995-09-01 0 80.38 80.38 80.50 80.38 80.63 17,472 1,406,344 80.491 80.38 80.38 80.50 80.38 80.63 17,472 80.491 -0.16%
1995-08-31 0 80.50 80.25 80.50 80.50 80.50 16,044 1,291,542 80.500 80.50 80.25 80.50 80.50 80.50 16,044 80.500 -0.16%
1995-08-30 0 80.63 80.63 80.75 80.50 80.63 1,932 155,552 80.513 80.63 80.63 80.75 80.50 80.63 1,932 80.513 -0.15%
1995-08-29 0 80.75 80.75 81.00 80.63 80.75 6,930 558,758 80.629 80.75 80.75 81.00 80.63 80.75 6,930 80.629 -0.31%
1995-08-25 0 81.00 81.00 - 80.63 81.00 46,609 3,773,664 80.964 81.00 81.00 - 80.63 81.00 46,609 80.964 0.47%
1995-08-24 0 80.63 80.63 80.75 80.63 80.75 1,974 158,414 80.250 80.63 80.63 80.75 80.63 80.75 1,974 80.250 -0.15%
1995-08-23 0 80.75 80.75 - 80.75 80.75 3,780 305,078 80.708 80.75 80.75 - 80.75 80.75 3,780 80.708 0.00%
1995-08-22 0 80.75 80.75 81.00 80.75 81.25 5,523 447,993 81.114 80.75 80.75 81.00 80.75 81.25 5,523 81.114 -0.62%
1995-08-21 0 81.25 81.25 81.50 81.25 81.38 2,100 170,504 81.192 81.25 81.25 81.50 81.25 81.38 2,100 81.192 0.00%
1995-08-18 0 81.25 81.25 81.50 81.25 81.75 36,267 2,954,826 81.474 81.25 81.25 81.50 81.25 81.75 36,267 81.474 -0.61%
1995-08-17 0 81.75 81.75 82.00 81.75 81.75 16,905 1,381,685 81.732 81.75 81.75 82.00 81.75 81.75 16,905 81.732 0.31%
1995-08-16 0 81.50 81.50 81.63 81.50 81.75 21,903 1,785,378 81.513 81.50 81.50 81.63 81.50 81.75 21,903 81.513 0.77%
1995-08-15 0 80.88 80.88 81.00 80.75 81.00 6,090 491,137 80.646 80.88 80.88 81.00 80.75 81.00 6,090 80.646 0.31%
1995-08-14 0 80.63 80.63 81.00 80.50 80.75 7,602 612,292 80.544 80.63 80.63 81.00 80.50 80.75 7,602 80.544 0.16%
1995-08-11 0 80.50 80.50 80.63 80.50 80.63 10,479 842,998 80.446 80.50 80.50 80.63 80.50 80.63 10,479 80.446 -0.31%
1995-08-10 0 80.75 80.63 80.75 80.50 80.88 124,162 10,012,993 80.645 80.75 80.63 80.75 80.50 80.88 124,162 80.645 -0.15%
1995-08-09 0 80.88 80.88 81.00 80.88 81.00 26,418 2,138,346 80.943 80.88 80.88 81.00 80.88 81.00 26,418 80.943 -0.15%
1995-08-08 0 81.00 81.00 81.25 80.88 81.00 27,677 2,240,628 80.956 81.00 81.00 81.25 80.88 81.00 27,677 80.956 0.00%
1995-08-07 0 81.00 81.00 81.13 80.88 81.25 34,167 2,767,307 80.994 81.00 81.00 81.13 80.88 81.25 34,167 80.994 0.00%
1995-08-04 0 81.00 80.88 81.00 80.75 81.00 28,712 2,320,639 80.825 81.00 80.88 81.00 80.75 81.00 28,712 80.825 -0.46%
1995-08-03 0 81.38 81.38 81.50 81.38 81.50 42,524 3,458,230 81.324 81.38 81.38 81.50 81.38 81.50 42,524 81.324 0.00%
1995-08-02 0 81.38 81.38 81.50 81.38 82.00 32,653 2,656,981 81.370 81.38 81.38 81.50 81.38 82.00 32,653 81.370 -0.76%
1995-08-01 0 82.00 82.00 82.13 82.00 82.00 22,407 1,835,169 81.902 82.00 82.00 82.13 82.00 82.00 22,407 81.902 -0.15%
1995-07-31 0 82.13 82.00 82.25 82.00 82.25 62,241 5,103,292 81.992 82.13 82.00 82.25 82.00 82.25 62,241 81.992 0.31%
1995-07-28 0 81.88 81.88 82.00 81.88 82.00 56,310 4,615,212 81.961 81.88 81.88 82.00 81.88 82.00 56,310 81.961 -0.30%
1995-07-27 0 82.13 82.13 82.25 82.00 82.38 8,295 680,016 81.979 82.13 82.13 82.25 82.00 82.38 8,295 81.979 -0.30%
1995-07-26 0 82.38 82.25 82.50 82.00 82.50 78,413 6,455,198 82.323 82.38 82.25 82.50 82.00 82.50 78,413 82.323 -0.30%
1995-07-25 0 82.63 82.63 82.75 82.63 83.25 78,981 6,541,773 82.827 82.63 82.63 82.75 82.63 83.25 78,981 82.827 0.00%
1995-07-24 0 82.63 82.63 82.75 82.00 82.63 32,748 2,699,571 82.435 82.63 82.63 82.75 82.00 82.63 32,748 82.435 0.15%
1995-07-21 0 82.50 82.63 - 82.00 82.63 78,990 6,493,935 82.212 82.50 82.63 - 82.00 82.63 78,990 82.212 0.61%
1995-07-20 0 82.00 82.00 - 81.50 82.00 36,498 2,980,924 81.674 82.00 82.00 - 81.50 82.00 36,498 81.674 0.31%
1995-07-19 0 81.75 81.75 82.00 81.50 81.75 23,184 1,891,958 81.606 81.75 81.75 82.00 81.50 81.75 23,184 81.606 -0.30%
1995-07-18 0 82.00 82.00 82.25 81.25 82.00 83,363 6,822,639 81.843 82.00 82.00 82.25 81.25 82.00 83,363 81.843 0.92%
1995-07-17 0 81.25 81.25 81.50 79.50 81.38 82,383 6,626,085 80.430 81.25 81.25 81.50 79.50 81.38 82,383 80.430 2.04%
1995-07-14 0 79.63 79.63 79.75 79.13 79.75 78,083 6,187,398 79.241 79.63 79.63 79.75 79.13 79.75 78,083 79.241 0.63%
1995-07-13 0 79.13 79.13 79.25 79.00 79.50 170,660 13,531,219 79.288 79.13 79.13 79.25 79.00 79.50 170,660 79.288 -0.16%
1995-07-12 0 79.25 79.25 79.50 79.00 79.25 41,522 3,286,317 79.146 79.25 79.25 79.50 79.00 79.25 41,522 79.146 0.16%
1995-07-11 0 79.13 79.13 79.50 78.25 79.13 94,896 7,482,106 78.845 79.13 79.13 79.50 78.25 79.13 94,896 78.845 0.48%
1995-07-10 0 78.75 78.75 78.88 78.75 79.13 125,296 9,903,668 79.042 78.75 78.75 78.88 78.75 79.13 125,296 79.042 -0.47%
1995-07-07 0 79.13 79.13 79.25 78.75 79.25 67,742 5,364,176 79.185 79.13 79.13 79.25 78.75 79.25 67,742 79.185 0.48%
1995-07-06 0 78.75 78.75 78.88 78.63 80.63 95,604 7,599,240 79.487 78.75 78.75 78.88 78.63 80.63 95,604 79.487 -2.48%
1995-07-05 0 80.75 80.50 80.75 80.00 81.00 167,556 13,488,371 80.501 80.75 80.50 80.75 80.00 81.00 167,556 80.501 -0.15%
1995-07-04 0 80.88 80.75 80.88 79.00 81.00 142,227 11,405,366 80.191 80.88 80.75 80.88 79.00 81.00 142,227 80.191 2.05%
1995-07-03 0 79.25 79.25 79.50 75.00 82.00 149,202 11,571,684 77.557 79.25 79.25 79.50 75.00 82.00 149,202 77.557

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top