ARCONTECH CORPORATION: O

Exchange Code Listed Last trade Delisted
HK GEM 08097  2000-08-16  2003-06-26  2005-10-28
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
2005-10-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-01-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-31 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-12-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-11-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-31 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-10-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-09-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-08-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-31 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-07-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-06-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-06-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2003-06-26 0 0.173 0.172 0.174 0.172 0.176 1,784,000 310,004 0.1738 0.173 0.172 0.174 0.172 0.176 1,784,000 0.1738 -1.14%
2003-06-25 0 0.175 0.173 0.176 0.171 0.180 1,326,000 231,136 0.1743 0.175 0.173 0.176 0.171 0.180 1,326,000 0.1743 0.00%
2003-06-24 0 0.175 0.166 0.180 0.172 0.175 730,000 127,200 0.1742 0.175 0.166 0.180 0.172 0.175 730,000 0.1742 8.70%
2003-06-23 0 0.161 0.161 0.170 0.161 0.175 1,452,000 247,268 0.1703 0.161 0.161 0.170 0.161 0.175 1,452,000 0.1703 -9.55%
2003-06-20 0 0.178 0.171 0.178 0.175 0.184 2,560,000 463,050 0.1809 0.178 0.171 0.178 0.175 0.184 2,560,000 0.1809 -3.26%
2003-06-19 0 0.184 0.183 0.186 0.180 0.190 1,170,000 218,612 0.1868 0.184 0.183 0.186 0.180 0.190 1,170,000 0.1868 -3.16%
2003-06-18 0 0.190 0.188 0.190 0.190 0.198 1,630,000 316,722 0.1943 0.190 0.188 0.190 0.190 0.198 1,630,000 0.1943 -3.06%
2003-06-17 0 0.196 0.196 0.199 0.196 0.200 2,730,000 542,480 0.1987 0.196 0.196 0.199 0.196 0.200 2,730,000 0.1987 -1.01%
2003-06-16 0 0.198 0.195 0.198 0.190 0.204 910,000 180,800 0.1987 0.198 0.195 0.198 0.190 0.204 910,000 0.1987 -1.00%
2003-06-13 0 0.200 0.203 0.208 0.200 0.209 2,074,000 419,332 0.2022 0.200 0.203 0.208 0.200 0.209 2,074,000 0.2022 -1.96%
2003-06-12 0 0.204 0.203 0.207 0.200 0.205 1,081,000 219,160 0.2027 0.204 0.203 0.207 0.200 0.205 1,081,000 0.2027 2.00%
2003-06-11 0 0.200 0.200 0.202 0.195 0.205 4,426,000 885,412 0.2000 0.200 0.200 0.202 0.195 0.205 4,426,000 0.2000 -1.96%
2003-06-10 0 0.204 0.208 0.209 0.200 0.210 2,770,000 573,116 0.2069 0.204 0.208 0.209 0.200 0.210 2,770,000 0.2069 0.49%
2003-06-09 0 0.203 0.203 0.205 0.190 0.205 1,812,000 356,542 0.1968 0.203 0.203 0.205 0.190 0.205 1,812,000 0.1968 3.05%
2003-06-06 0 0.197 0.197 0.200 0.190 0.197 1,282,000 248,562 0.1939 0.197 0.197 0.200 0.190 0.197 1,282,000 0.1939 0.00%
2003-06-05 0 0.197 0.190 0.197 0.197 0.211 6,174,000 1,253,974 0.2031 0.197 0.190 0.197 0.197 0.211 6,174,000 0.2031 1.03%
2003-06-03 0 0.195 0.193 0.195 0.190 0.200 2,326,000 453,564 0.1950 0.195 0.193 0.195 0.190 0.200 2,326,000 0.1950 1.56%
2003-06-02 0 0.192 0.190 0.192 0.172 0.196 3,958,000 755,088 0.1908 0.192 0.190 0.192 0.172 0.196 3,958,000 0.1908 12.94%
2003-05-30 0 0.170 0.169 0.170 0.170 0.170 230,000 39,100 0.1700 0.170 0.169 0.170 0.170 0.170 230,000 0.1700 0.00%
2003-05-29 0 0.170 0.169 0.170 0.170 0.173 382,000 65,300 0.1709 0.170 0.169 0.170 0.170 0.173 382,000 0.1709 -0.58%
2003-05-28 0 0.171 0.173 0.174 0.171 0.180 776,000 137,236 0.1769 0.171 0.173 0.174 0.171 0.180 776,000 0.1769 -0.58%
2003-05-27 0 0.172 0.172 0.180 0.170 0.180 170,000 29,540 0.1738 0.172 0.172 0.180 0.170 0.180 170,000 0.1738 -4.97%
2003-05-26 0 0.181 0.172 0.181 0.177 0.181 1,150,000 205,202 0.1784 0.181 0.172 0.181 0.177 0.181 1,150,000 0.1784 2.26%
2003-05-23 0 0.177 0.172 0.177 0.169 0.189 938,000 164,290 0.1751 0.177 0.172 0.177 0.169 0.189 938,000 0.1751 -4.32%
2003-05-22 0 0.185 0.184 - 0.161 0.185 2,790,000 464,376 0.1664 0.185 0.184 - 0.161 0.185 2,790,000 0.1664 14.91%
2003-05-21 0 0.161 0.145 0.161 - - 0 0 - 0.161 0.145 0.161 - - 0 - -0.62%
2003-05-20 0 0.162 0.145 0.162 0.162 0.163 380,000 61,680 0.1623 0.162 0.145 0.162 0.162 0.163 380,000 0.1623 -1.22%
2003-05-19 0 0.164 0.158 0.165 0.160 0.164 488,000 78,200 0.1602 0.164 0.158 0.165 0.160 0.164 488,000 0.1602 3.14%
2003-05-16 0 0.159 0.151 0.159 0.160 0.165 528,000 86,580 0.1640 0.159 0.151 0.159 0.160 0.165 528,000 0.1640 -0.63%
2003-05-15 0 0.160 0.151 0.164 0.160 0.164 576,000 92,660 0.1609 0.160 0.151 0.164 0.160 0.164 576,000 0.1609 0.00%
2003-05-14 0 0.160 0.160 0.165 0.152 0.160 46,000 7,024 0.1527 0.160 0.160 0.165 0.152 0.160 46,000 0.1527 5.96%
2003-05-13 0 0.151 0.151 0.161 0.150 0.161 370,000 56,600 0.1530 0.151 0.151 0.161 0.150 0.161 370,000 0.1530 -7.36%
2003-05-12 0 0.163 0.157 0.163 0.164 0.168 100,000 16,600 0.1660 0.163 0.157 0.163 0.164 0.168 100,000 0.1660 0.00%
2003-05-09 0 0.163 0.164 0.165 0.145 0.167 4,692,000 754,396 0.1608 0.163 0.164 0.165 0.145 0.167 4,692,000 0.1608 9.40%
2003-05-07 0 0.149 0.149 0.152 0.140 0.150 4,034,000 589,400 0.1461 0.149 0.149 0.152 0.140 0.150 4,034,000 0.1461 13.74%
2003-05-06 0 0.131 0.131 0.139 0.128 0.131 356,000 46,122 0.1296 0.131 0.131 0.139 0.128 0.131 356,000 0.1296 2.34%
2003-05-05 0 0.128 0.128 0.139 0.128 0.144 846,000 109,754 0.1297 0.128 0.128 0.139 0.128 0.144 846,000 0.1297 -6.57%
2003-05-02 0 0.137 0.137 0.139 0.135 0.135 32,000 4,320 0.1350 0.137 0.137 0.139 0.135 0.135 32,000 0.1350 1.48%
2003-04-30 0 0.135 0.126 0.135 0.126 0.135 340,000 45,540 0.1339 0.135 0.126 0.135 0.126 0.135 340,000 0.1339 0.00%
2003-04-29 0 0.135 0.135 0.138 0.134 0.135 440,000 59,300 0.1348 0.135 0.135 0.138 0.134 0.135 440,000 0.1348 3.85%
2003-04-28 0 0.130 0.129 0.134 0.126 0.130 600,000 77,000 0.1283 0.130 0.129 0.134 0.126 0.130 600,000 0.1283 1.56%
2003-04-25 0 0.128 0.126 0.128 0.125 0.129 1,330,000 169,690 0.1276 0.128 0.126 0.128 0.125 0.129 1,330,000 0.1276 2.40%
2003-04-24 0 0.125 0.125 0.128 0.125 0.126 4,788,000 598,650 0.1250 0.125 0.125 0.128 0.125 0.126 4,788,000 0.1250 0.81%
2003-04-23 0 0.124 0.124 0.130 0.123 0.138 922,000 118,736 0.1288 0.124 0.124 0.130 0.123 0.138 922,000 0.1288 -4.62%
2003-04-22 0 0.130 0.130 0.135 0.130 0.130 680,000 88,400 0.1300 0.130 0.130 0.135 0.130 0.130 680,000 0.1300 -3.70%
2003-04-17 0 0.135 0.133 0.135 0.133 0.136 370,000 49,910 0.1349 0.135 0.133 0.135 0.133 0.136 370,000 0.1349 -0.74%
2003-04-16 0 0.136 0.136 0.138 0.135 0.142 4,072,000 561,892 0.1380 0.136 0.136 0.138 0.135 0.142 4,072,000 0.1380 -3.55%
2003-04-15 0 0.141 0.140 0.141 0.135 0.154 4,244,000 606,960 0.1430 0.141 0.140 0.141 0.135 0.154 4,244,000 0.1430 -9.03%
2003-04-14 0 0.155 0.150 0.155 0.140 0.155 4,817,000 711,280 0.1477 0.155 0.150 0.155 0.140 0.155 4,817,000 0.1477 4.73%
2003-04-11 0 0.148 0.148 - 0.140 0.145 767,000 107,982 0.1408 0.148 0.148 - 0.140 0.145 767,000 0.1408 3.50%
2003-04-10 0 0.143 0.143 0.148 0.140 0.150 2,628,000 371,756 0.1415 0.143 0.143 0.148 0.140 0.150 2,628,000 0.1415 2.14%
2003-04-09 0 0.140 0.140 0.148 0.138 0.146 624,000 89,148 0.1429 0.140 0.140 0.148 0.138 0.146 624,000 0.1429 -3.45%
2003-04-08 0 0.145 0.145 0.152 0.145 0.152 1,660,000 240,770 0.1450 0.145 0.145 0.152 0.145 0.152 1,660,000 0.1450 -4.61%
2003-04-07 0 0.152 0.152 0.155 0.152 0.155 1,572,000 241,150 0.1534 0.152 0.152 0.155 0.152 0.155 1,572,000 0.1534 0.00%
2003-04-04 0 0.152 0.151 0.152 0.152 0.157 1,300,000 201,490 0.1550 0.152 0.151 0.152 0.152 0.157 1,300,000 0.1550 -7.88%
2003-04-03 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2003-04-02 0 0.165 0.155 0.165 - - 0 0 - 0.165 0.155 0.165 - - 0 - 0.00%
2003-04-01 0 0.165 0.165 0.169 0.165 0.165 60,000 9,900 0.1650 0.165 0.165 0.169 0.165 0.165 60,000 0.1650 0.00%
2003-03-31 0 0.165 0.165 0.168 0.160 0.168 10,826,000 1,786,130 0.1650 0.165 0.165 0.168 0.160 0.168 10,826,000 0.1650 0.00%
2003-03-28 0 0.165 0.168 0.169 0.165 0.166 5,480,000 904,420 0.1650 0.165 0.168 0.169 0.165 0.166 5,480,000 0.1650 0.00%
2003-03-27 0 0.165 0.165 0.166 0.158 0.166 5,626,000 907,184 0.1612 0.165 0.165 0.166 0.158 0.166 5,626,000 0.1612 4.43%
2003-03-26 0 0.158 0.158 0.162 0.158 0.158 1,596,000 252,168 0.1580 0.158 0.158 0.162 0.158 0.158 1,596,000 0.1580 -4.24%
2003-03-25 0 0.165 0.165 0.166 0.164 0.164 1,360,000 223,040 0.1640 0.165 0.165 0.166 0.164 0.164 1,360,000 0.1640 -0.60%
2003-03-24 0 0.166 0.160 0.167 0.157 0.166 806,000 128,630 0.1596 0.166 0.160 0.167 0.157 0.166 806,000 0.1596 2.47%
2003-03-21 0 0.162 0.160 0.162 0.161 0.162 1,164,000 187,608 0.1612 0.162 0.160 0.162 0.161 0.162 1,164,000 0.1612 -1.22%
2003-03-20 0 0.164 0.160 0.164 0.164 0.167 1,184,000 195,066 0.1648 0.164 0.160 0.164 0.164 0.167 1,184,000 0.1648 -0.61%
2003-03-19 0 0.165 0.165 0.166 0.164 0.166 2,720,000 449,130 0.1651 0.165 0.165 0.166 0.164 0.166 2,720,000 0.1651 -1.79%
2003-03-18 0 0.168 0.167 0.169 0.168 0.170 500,000 84,232 0.1685 0.168 0.167 0.169 0.168 0.170 500,000 0.1685 1.20%
2003-03-17 0 0.166 0.166 0.167 0.162 0.167 2,708,000 445,930 0.1647 0.166 0.166 0.167 0.162 0.167 2,708,000 0.1647 3.75%
2003-03-14 0 0.160 0.160 0.164 0.152 0.168 8,944,000 1,451,412 0.1623 0.160 0.160 0.164 0.152 0.168 8,944,000 0.1623 -2.44%
2003-03-13 0 0.164 0.160 0.164 0.155 0.170 5,892,000 965,970 0.1639 0.164 0.160 0.164 0.155 0.170 5,892,000 0.1639 -6.29%
2003-03-12 0 0.175 0.175 0.180 0.166 0.180 9,400,000 1,611,244 0.1714 0.175 0.175 0.180 0.166 0.180 9,400,000 0.1714 4.17%
2003-03-11 0 0.168 0.167 0.168 0.165 0.169 4,168,000 699,084 0.1677 0.168 0.167 0.168 0.165 0.169 4,168,000 0.1677 -2.33%
2003-03-10 0 0.172 0.170 0.172 0.170 0.172 2,800,000 477,166 0.1704 0.172 0.170 0.172 0.170 0.172 2,800,000 0.1704 -1.71%
2003-03-07 0 0.175 0.173 0.175 0.170 0.180 1,660,000 290,190 0.1748 0.175 0.173 0.175 0.170 0.180 1,660,000 0.1748 1.16%
2003-03-06 0 0.173 0.173 0.176 0.170 0.180 980,000 170,316 0.1738 0.173 0.173 0.176 0.170 0.180 980,000 0.1738 -2.81%
2003-03-05 0 0.178 0.179 0.180 0.170 0.179 4,060,000 707,900 0.1744 0.178 0.179 0.180 0.170 0.179 4,060,000 0.1744 -2.20%
2003-03-04 0 0.182 0.180 0.182 0.182 0.188 3,256,000 598,148 0.1837 0.182 0.180 0.182 0.182 0.188 3,256,000 0.1837 -4.71%
2003-03-03 0 0.191 0.188 0.192 0.185 0.205 8,090,000 1,572,258 0.1943 0.191 0.188 0.192 0.185 0.205 8,090,000 0.1943 9.14%
2003-02-28 0 0.175 0.175 0.179 0.166 0.178 5,752,000 984,006 0.1711 0.175 0.175 0.179 0.166 0.178 5,752,000 0.1711 6.06%
2003-02-27 0 0.165 0.162 0.165 0.162 0.173 2,428,000 412,146 0.1697 0.165 0.162 0.165 0.162 0.173 2,428,000 0.1697 -3.51%
2003-02-26 0 0.173 0.172 0.173 0.167 0.174 4,432,000 761,694 0.1719 0.171 0.170 0.171 0.165 0.172 4,483,836 0.1699 3.59%
2003-02-25 0 0.167 0.167 0.168 0.159 0.170 5,290,000 886,272 0.1675 0.165 0.165 0.166 0.157 0.168 5,351,871 0.1656 4.37%
2003-02-24 0 0.160 0.159 0.161 0.156 0.170 6,094,000 993,084 0.1630 0.158 0.157 0.159 0.154 0.168 6,165,275 0.1611 3.23%
2003-02-21 0 0.155 0.154 0.158 0.150 0.158 15,698,000 2,428,936 0.1547 0.153 0.152 0.156 0.148 0.156 15,881,602 0.1529 1.31%
2003-02-20 0 0.153 0.151 0.153 0.147 0.156 4,944,000 741,358 0.1500 0.151 0.149 0.151 0.145 0.154 5,001,825 0.1482 4.79%
2003-02-19 0 0.146 0.143 0.146 0.143 0.150 6,482,000 942,900 0.1455 0.144 0.141 0.144 0.141 0.148 6,557,813 0.1438 -1.35%
2003-02-18 0 0.148 0.144 0.148 0.141 0.149 7,784,000 1,138,300 0.1462 0.146 0.142 0.146 0.139 0.147 7,875,041 0.1445 4.96%
2003-02-17 0 0.141 0.139 0.142 0.139 0.167 7,418,000 1,097,274 0.1479 0.139 0.137 0.140 0.137 0.165 7,504,760 0.1462 -10.19%
2003-02-14 0 0.157 0.155 0.157 0.153 0.177 13,594,000 2,197,564 0.1617 0.155 0.153 0.155 0.151 0.175 13,752,994 0.1598 -11.30%
2003-02-13 0 0.177 0.175 0.177 0.175 0.184 7,750,000 1,382,264 0.1784 0.175 0.173 0.175 0.173 0.182 7,840,643 0.1763 -4.32%
2003-02-12 0 0.185 0.181 0.185 0.183 0.189 4,870,000 901,070 0.1850 0.183 0.179 0.183 0.181 0.187 4,926,959 0.1829 0.00%
2003-02-11 0 0.185 0.181 0.185 0.181 0.189 5,648,000 1,048,640 0.1857 0.183 0.179 0.183 0.179 0.187 5,714,058 0.1835 -2.63%
2003-02-10 0 0.190 0.187 0.190 0.183 0.190 1,532,000 285,646 0.1865 0.188 0.185 0.188 0.181 0.188 1,549,918 0.1843 3.83%
2003-02-07 0 0.183 0.176 0.183 0.181 0.191 4,952,000 920,438 0.1859 0.181 0.174 0.181 0.179 0.189 5,009,918 0.1837 -2.14%
2003-02-06 0 0.187 0.185 0.187 0.185 0.188 2,500,000 465,600 0.1862 0.185 0.183 0.185 0.183 0.186 2,529,240 0.1841 0.54%
2003-02-05 0 0.186 0.183 0.185 0.184 0.190 3,692,000 692,262 0.1875 0.184 0.181 0.183 0.182 0.188 3,735,181 0.1853 0.00%
2003-02-04 0 0.186 0.180 0.186 0.180 0.196 1,852,000 346,736 0.1872 0.184 0.178 0.184 0.178 0.194 1,873,661 0.1851 -5.10%
2003-01-30 0 0.196 0.196 0.200 0.186 0.200 2,840,000 545,220 0.1920 0.194 0.194 0.198 0.184 0.198 2,873,216 0.1898 1.55%
2003-01-29 0 0.193 0.191 0.193 0.184 0.195 470,000 89,082 0.1895 0.191 0.189 0.191 0.182 0.193 475,497 0.1873 -1.53%
2003-01-28 0 0.196 0.196 0.199 0.190 0.199 230,000 44,610 0.1940 0.194 0.194 0.197 0.188 0.197 232,690 0.1917 -1.51%
2003-01-27 0 0.199 0.199 0.200 0.190 0.197 1,351,000 258,338 0.1912 0.197 0.197 0.198 0.188 0.195 1,366,801 0.1890 0.00%
2003-01-24 0 0.199 0.198 0.209 0.195 0.199 656,000 129,860 0.1980 0.197 0.196 0.207 0.193 0.197 663,673 0.1957 0.00%
2003-01-23 0 0.199 0.199 0.200 0.196 0.202 1,042,000 207,996 0.1996 0.197 0.197 0.198 0.194 0.200 1,054,187 0.1973 0.00%
2003-01-22 0 0.199 0.199 0.200 0.198 0.202 2,472,000 493,812 0.1998 0.197 0.197 0.198 0.196 0.200 2,500,912 0.1975 -2.93%
2003-01-21 0 0.205 0.196 0.205 0.198 0.215 4,148,000 849,144 0.2047 0.203 0.194 0.203 0.196 0.213 4,196,515 0.2023 -0.49%
2003-01-20 0 0.206 0.206 0.210 0.200 0.206 116,000 23,740 0.2047 0.204 0.204 0.208 0.198 0.204 117,357 0.2023 -1.44%
2003-01-17 0 0.209 0.209 0.210 0.209 0.212 986,000 207,354 0.2103 0.207 0.207 0.208 0.207 0.210 997,532 0.2079 -0.48%
2003-01-16 0 0.210 0.209 0.210 0.210 0.214 1,074,000 226,960 0.2113 0.208 0.207 0.208 0.208 0.212 1,086,561 0.2089 0.00%
2003-01-15 0 0.210 0.208 0.210 0.205 0.220 2,904,000 612,806 0.2110 0.208 0.206 0.208 0.203 0.217 2,937,965 0.2086 -0.94%
2003-01-14 0 0.212 0.212 0.217 0.212 0.220 3,440,000 751,220 0.2184 0.210 0.210 0.214 0.210 0.217 3,480,234 0.2159 -1.40%
2003-01-13 0 0.215 0.215 0.220 0.215 0.229 8,560,000 1,881,284 0.2198 0.213 0.213 0.217 0.213 0.226 8,660,117 0.2172 0.94%
2003-01-10 0 0.213 0.210 0.218 0.205 0.213 5,244,000 1,085,478 0.2070 0.211 0.208 0.215 0.203 0.211 5,305,333 0.2046 1.91%
2003-01-09 0 0.209 0.206 0.210 0.206 0.213 5,840,000 1,207,870 0.2068 0.207 0.204 0.208 0.204 0.211 5,908,304 0.2044 0.48%
2003-01-08 0 0.208 0.206 - 0.204 0.210 8,160,000 1,670,280 0.2047 0.206 0.204 - 0.202 0.208 8,255,439 0.2023 1.96%
2003-01-07 0 0.204 0.204 0.207 0.203 0.210 5,494,000 1,123,790 0.2045 0.202 0.202 0.205 0.201 0.208 5,558,257 0.2022 0.00%
2003-01-06 0 0.204 0.204 0.207 0.200 0.208 6,140,000 1,257,508 0.2048 0.202 0.202 0.205 0.198 0.206 6,211,813 0.2024 0.99%
2003-01-03 0 0.202 0.200 0.203 0.202 0.204 3,546,000 719,488 0.2029 0.200 0.198 0.201 0.200 0.202 3,587,474 0.2006 -1.46%
2003-01-02 0 0.205 0.200 0.205 0.201 0.205 150,000 30,270 0.2018 0.203 0.198 0.203 0.199 0.203 151,754 0.1995 -0.97%
2002-12-31 0 0.207 0.195 0.209 0.200 0.207 550,000 110,350 0.2006 0.205 0.193 0.207 0.198 0.205 556,433 0.1983 3.50%
2002-12-30 0 0.200 0.192 - 0.192 0.200 72,000 14,224 0.1976 0.198 0.190 - 0.190 0.198 72,842 0.1953 0.00%
2002-12-27 0 0.200 0.196 0.200 0.200 0.203 644,000 129,060 0.2004 0.198 0.194 0.198 0.198 0.201 651,532 0.1981 0.00%
2002-12-24 0 0.200 0.200 0.205 0.200 0.205 1,630,000 326,600 0.2004 0.198 0.198 0.203 0.198 0.203 1,649,064 0.1981 -2.44%
2002-12-23 0 0.205 0.202 0.208 0.205 0.210 1,174,000 242,964 0.2070 0.203 0.200 0.206 0.203 0.208 1,187,731 0.2046 -2.84%
2002-12-20 0 0.211 0.207 0.211 0.210 0.220 400,000 84,420 0.2111 0.209 0.205 0.209 0.208 0.217 404,678 0.2086 -0.47%
2002-12-19 0 0.212 0.210 0.222 0.210 0.227 1,104,000 235,252 0.2131 0.210 0.208 0.219 0.208 0.224 1,116,912 0.2106 -4.93%
2002-12-18 0 0.223 0.217 0.224 0.215 0.228 1,152,000 257,388 0.2234 0.220 0.214 0.221 0.213 0.225 1,165,474 0.2208 -1.33%
2002-12-17 0 0.226 0.225 0.230 0.225 0.232 380,000 86,256 0.2270 0.223 0.222 0.227 0.222 0.229 384,444 0.2244 1.35%
2002-12-16 0 0.223 0.223 0.230 0.222 0.240 1,542,000 355,862 0.2308 0.220 0.220 0.227 0.219 0.237 1,560,035 0.2281 -8.98%
2002-12-13 0 0.245 0.240 0.245 0.233 0.245 1,534,000 364,192 0.2374 0.242 0.237 0.242 0.230 0.242 1,551,942 0.2347 0.00%
2002-12-12 0 0.245 0.243 0.246 0.242 0.255 10,726,000 2,644,678 0.2466 0.242 0.240 0.243 0.239 0.252 10,851,450 0.2437 0.82%
2002-12-11 0 0.243 0.239 0.243 0.220 0.249 9,342,000 2,173,410 0.2326 0.240 0.236 0.240 0.217 0.246 9,451,263 0.2300 10.45%
2002-12-10 0 0.220 0.218 0.220 0.217 0.222 15,995,000 3,503,372 0.2190 0.217 0.215 0.217 0.214 0.219 16,182,076 0.2165 0.00%
2002-12-09 0 0.220 0.218 0.220 0.210 0.221 9,970,000 2,180,964 0.2188 0.217 0.215 0.217 0.208 0.218 10,086,608 0.2162 -0.45%
2002-12-06 0 0.221 0.220 0.223 0.220 0.222 8,910,000 1,968,040 0.2209 0.218 0.217 0.220 0.217 0.219 9,014,211 0.2183 1.38%
2002-12-05 0 0.218 0.218 0.219 0.206 0.223 6,030,000 1,318,244 0.2186 0.215 0.215 0.216 0.204 0.220 6,100,526 0.2161 -2.24%
2002-12-04 0 0.223 0.213 0.223 0.213 0.223 4,164,000 915,854 0.2199 0.220 0.211 0.220 0.211 0.220 4,212,702 0.2174 1.36%
2002-12-03 0 0.220 - 0.220 0.220 0.220 130,000 28,600 0.2200 0.217 - 0.217 0.217 0.217 131,520 0.2175 0.00%
2002-12-02 0 0.220 0.210 0.220 0.206 0.220 254,000 53,328 0.2100 0.217 0.208 0.217 0.204 0.217 256,971 0.2075 3.77%
2002-11-29 0 0.212 0.204 - 0.203 0.212 470,000 98,278 0.2091 0.210 0.202 - 0.201 0.210 475,497 0.2067 0.95%
2002-11-28 0 0.210 0.202 - 0.202 0.210 498,000 104,062 0.2090 0.208 0.200 - 0.200 0.208 503,825 0.2065 0.00%
2002-11-27 0 0.210 0.202 - 0.208 0.210 1,244,000 258,912 0.2081 0.208 0.200 - 0.206 0.208 1,258,550 0.2057 0.96%
2002-11-26 0 0.208 0.205 0.209 0.203 0.209 756,000 156,090 0.2065 0.206 0.203 0.207 0.201 0.207 764,842 0.2041 -0.95%
2002-11-25 0 0.210 0.203 0.210 0.201 0.210 440,000 89,800 0.2041 0.208 0.201 0.208 0.199 0.208 445,146 0.2017 0.00%
2002-11-22 0 0.210 - 0.210 0.210 0.210 40,000 8,400 0.2100 0.208 - 0.208 0.208 0.208 40,468 0.2076 1.45%
2002-11-21 0 0.207 0.196 0.207 0.196 0.208 764,000 156,020 0.2042 0.205 0.194 0.205 0.194 0.206 772,936 0.2019 -0.96%
2002-11-20 0 0.209 0.208 0.209 0.202 0.209 46,000 9,334 0.2029 0.207 0.206 0.207 0.200 0.207 46,538 0.2006 -1.88%
2002-11-19 0 0.213 0.202 0.213 - - 0 0 - 0.211 0.200 0.211 - - 0 - -2.74%
2002-11-18 0 0.219 - 0.220 0.219 0.219 47,000 10,274 0.2186 0.216 - 0.217 0.216 0.216 47,550 0.2161 -0.45%
2002-11-15 0 0.220 0.219 0.220 0.208 0.220 218,000 46,052 0.2112 0.217 0.216 0.217 0.206 0.217 220,550 0.2088 0.92%
2002-11-14 0 0.218 0.218 0.219 0.210 0.210 60,000 12,600 0.2100 0.215 0.215 0.216 0.208 0.208 60,702 0.2076 1.40%
2002-11-13 0 0.220 0.211 0.223 0.211 0.225 882,000 192,652 0.2184 0.213 0.204 0.215 0.204 0.217 913,067 0.2110 -2.22%
2002-11-12 0 0.225 0.223 0.225 0.225 0.225 100,000 22,500 0.2250 0.217 0.215 0.217 0.217 0.217 103,522 0.2173 0.00%
2002-11-11 0 0.225 0.221 0.225 0.221 0.230 1,220,000 275,222 0.2256 0.217 0.213 0.217 0.213 0.222 1,262,973 0.2179 -2.17%
2002-11-08 0 0.230 0.225 0.230 0.225 0.230 1,426,000 324,790 0.2278 0.222 0.217 0.222 0.217 0.222 1,476,229 0.2200 0.00%
2002-11-07 0 0.230 0.225 0.230 0.215 0.230 18,278,000 3,911,952 0.2140 0.222 0.217 0.222 0.208 0.222 18,921,819 0.2067 9.00%
2002-11-06 0 0.211 0.210 0.211 0.206 0.220 17,824,000 4,215,926 0.2365 0.204 0.203 0.204 0.199 0.213 18,451,828 0.2285 5.50%
2002-11-05 0 0.200 0.195 0.200 0.195 0.245 6,574,000 1,407,668 0.2141 0.193 0.188 0.193 0.188 0.237 6,805,561 0.2068 -18.03%
2002-11-04 0 0.244 0.243 0.250 0.244 0.280 2,072,000 537,440 0.2594 0.236 0.235 0.241 0.236 0.270 2,144,984 0.2506 -4.31%
2002-11-01 0 0.255 0.255 0.260 0.250 0.265 788,000 203,000 0.2576 0.246 0.246 0.251 0.241 0.256 815,756 0.2488 2.82%
2002-10-31 0 0.248 0.248 0.300 0.240 0.260 870,000 216,098 0.2484 0.240 0.240 0.290 0.232 0.251 900,645 0.2399 -4.62%
2002-10-30 0 0.260 0.245 0.265 0.250 0.265 210,000 54,250 0.2583 0.251 0.237 0.256 0.241 0.256 217,397 0.2495 -8.77%
2002-10-29 0 0.285 0.280 0.285 0.280 0.300 346,000 100,180 0.2895 0.275 0.270 0.275 0.270 0.290 358,187 0.2797 -5.00%
2002-10-28 0 0.300 0.290 0.300 0.280 0.300 550,000 164,400 0.2989 0.290 0.280 0.290 0.270 0.290 569,373 0.2887 1.69%
2002-10-25 0 0.295 0.275 0.295 0.290 0.300 554,000 163,450 0.2950 0.285 0.266 0.285 0.280 0.290 573,514 0.2850 -1.67%
2002-10-24 0 0.300 0.295 0.300 0.295 0.320 1,108,000 335,780 0.3031 0.290 0.285 0.290 0.285 0.309 1,147,028 0.2927 1.69%
2002-10-23 0 0.295 0.295 0.300 0.290 0.300 520,000 155,010 0.2981 0.285 0.285 0.290 0.280 0.290 538,316 0.2880 -1.67%
2002-10-22 0 0.300 0.280 0.300 0.300 0.305 1,114,000 334,450 0.3002 0.290 0.270 0.290 0.290 0.295 1,153,239 0.2900 -1.64%
2002-10-21 0 0.305 0.300 0.315 0.305 0.330 1,060,000 339,200 0.3200 0.295 0.290 0.304 0.295 0.319 1,097,337 0.3091 -6.15%
2002-10-18 0 0.325 0.320 0.330 0.300 0.325 618,000 194,600 0.3149 0.314 0.309 0.319 0.290 0.314 639,768 0.3042 10.17%
2002-10-17 0 0.295 0.295 0.300 0.275 0.295 186,000 52,120 0.2802 0.285 0.285 0.290 0.266 0.285 192,552 0.2707 9.26%
2002-10-16 0 0.270 0.270 0.290 0.270 0.315 670,000 191,280 0.2855 0.261 0.261 0.280 0.261 0.304 693,600 0.2758 -12.90%
2002-10-15 0 0.310 0.310 0.350 0.300 0.300 572,000 171,600 0.3000 0.299 0.299 0.338 0.290 0.290 592,148 0.2898 3.33%
2002-10-11 0 0.300 0.285 0.300 0.290 0.310 628,000 190,780 0.3038 0.290 0.275 0.290 0.280 0.299 650,120 0.2935 3.45%
2002-10-10 0 0.290 0.250 0.290 0.250 0.300 402,000 115,660 0.2877 0.280 0.241 0.280 0.241 0.290 416,160 0.2779 -9.38%
2002-10-09 0 0.320 0.310 0.320 0.320 0.350 228,000 73,260 0.3213 0.309 0.299 0.309 0.309 0.338 236,031 0.3104 -12.33%
2002-10-08 0 0.365 - 0.365 0.375 0.375 350,000 131,250 0.3750 0.353 - 0.353 0.362 0.362 362,328 0.3622 0.00%
2002-10-07 0 0.365 - 0.370 0.365 0.370 100,000 36,750 0.3675 0.353 - 0.357 0.353 0.357 103,522 0.3550 1.39%
2002-10-04 0 0.360 0.350 0.360 0.330 0.365 278,000 100,710 0.3623 0.348 0.338 0.348 0.319 0.353 287,792 0.3499 -2.70%
2002-10-03 0 0.370 0.340 0.370 0.350 0.380 606,000 229,630 0.3789 0.357 0.328 0.357 0.338 0.367 627,346 0.3660 -1.33%
2002-10-02 0 0.375 0.370 0.375 0.370 0.380 166,000 62,420 0.3760 0.362 0.357 0.362 0.357 0.367 171,847 0.3632 -6.25%
2002-09-30 0 0.400 0.360 0.395 0.380 0.405 590,000 234,220 0.3970 0.386 0.348 0.382 0.367 0.391 610,782 0.3835 2.56%
2002-09-27 0 0.390 0.370 0.390 - - 0 0 - 0.377 0.357 0.377 - - 0 - 0.00%
2002-09-26 0 0.390 0.375 0.390 - - 150,000 58,500 0.3900 0.377 0.362 0.377 - - 155,284 0.3767 0.00%
2002-09-25 0 0.390 0.370 0.390 - - 0 0 - 0.377 0.357 0.377 - - 0 - -1.27%
2002-09-24 0 0.395 0.370 0.395 0.395 0.395 300,000 118,500 0.3950 0.382 0.357 0.382 0.382 0.382 310,567 0.3816 -2.47%
2002-09-23 0 0.405 0.395 0.410 0.400 0.405 580,000 232,650 0.4011 0.391 0.382 0.396 0.386 0.391 600,430 0.3875 -3.57%
2002-09-20 0 0.420 0.395 0.440 0.380 0.420 1,198,000 485,450 0.4052 0.406 0.382 0.425 0.367 0.406 1,240,198 0.3914 5.00%
2002-09-19 0 0.400 0.380 0.410 0.380 0.400 584,000 226,170 0.3873 0.386 0.367 0.396 0.367 0.386 604,571 0.3741 0.00%
2002-09-18 0 0.400 0.370 0.400 0.380 0.410 1,210,000 481,300 0.3978 0.386 0.357 0.386 0.367 0.396 1,252,621 0.3842 -2.44%
2002-09-17 0 0.410 0.385 0.410 0.410 0.415 402,000 165,120 0.4107 0.396 0.372 0.396 0.396 0.401 416,160 0.3968 0.00%
2002-09-16 0 0.410 0.365 0.410 0.370 0.415 318,000 129,040 0.4058 0.396 0.353 0.396 0.357 0.401 329,201 0.3920 -2.38%
2002-09-13 0 0.420 0.390 0.420 0.385 0.425 472,000 191,250 0.4052 0.406 0.377 0.406 0.372 0.411 488,626 0.3914 -1.18%
2002-09-12 0 0.425 0.390 0.425 0.390 0.430 730,000 302,880 0.4149 0.411 0.377 0.411 0.377 0.415 755,713 0.4008 8.97%
2002-09-11 0 0.390 0.390 0.400 0.390 0.390 110,000 42,900 0.3900 0.377 0.377 0.386 0.377 0.377 113,875 0.3767 0.00%
2002-09-10 0 0.390 0.370 0.390 0.385 0.390 370,000 144,150 0.3896 0.377 0.357 0.377 0.372 0.377 383,033 0.3763 9.86%
2002-09-09 0 0.355 0.350 0.360 0.350 0.360 316,000 111,920 0.3542 0.343 0.338 0.348 0.338 0.348 327,131 0.3421 -1.39%
2002-09-06 0 0.360 0.345 0.365 0.350 0.365 760,000 271,050 0.3566 0.348 0.333 0.353 0.338 0.353 786,770 0.3445 -1.37%
2002-09-05 0 0.365 0.365 0.380 0.365 0.365 110,000 40,150 0.3650 0.353 0.353 0.367 0.353 0.353 113,875 0.3526 -3.95%
2002-09-04 0 0.380 0.375 0.385 0.360 0.400 1,986,000 739,860 0.3725 0.367 0.362 0.372 0.348 0.386 2,055,954 0.3599 -6.17%
2002-09-03 0 0.405 0.405 0.420 0.400 0.450 1,080,000 447,080 0.4140 0.391 0.391 0.406 0.386 0.435 1,118,042 0.3999 -10.00%
2002-09-02 0 0.450 0.460 0.470 0.450 0.465 160,000 74,100 0.4631 0.435 0.444 0.454 0.435 0.449 165,636 0.4474 -8.16%
2002-08-30 0 0.490 0.460 0.490 0.480 0.490 126,000 60,470 0.4799 0.473 0.444 0.473 0.464 0.473 130,438 0.4636 4.26%
2002-08-29 0 0.470 0.450 0.480 - - 0 0 - 0.454 0.435 0.464 - - 0 - 0.00%
2002-08-28 0 0.470 0.460 0.470 0.460 0.470 340,000 159,400 0.4688 0.454 0.444 0.454 0.444 0.454 351,976 0.4529 2.17%
2002-08-27 0 0.460 0.460 0.470 0.460 0.480 310,000 146,250 0.4718 0.444 0.444 0.454 0.444 0.464 320,919 0.4557 -6.12%
2002-08-26 0 0.490 0.480 0.490 0.490 0.500 226,000 111,100 0.4916 0.473 0.464 0.473 0.473 0.483 233,961 0.4749 -2.00%
2002-08-23 0 0.500 0.500 0.510 0.495 0.540 1,798,000 933,930 0.5194 0.483 0.483 0.493 0.478 0.522 1,861,332 0.5018 -7.41%
2002-08-22 0 0.540 0.540 0.550 0.520 0.560 2,496,000 1,345,800 0.5392 0.522 0.522 0.531 0.502 0.541 2,583,918 0.5208 5.88%
2002-08-21 0 0.510 0.510 0.530 0.510 0.650 5,496,000 3,111,700 0.5662 0.493 0.493 0.512 0.493 0.628 5,689,590 0.5469 -3.77%
2002-08-20 0 0.530 0.530 0.540 0.445 0.560 3,752,000 1,895,620 0.5052 0.512 0.512 0.522 0.430 0.541 3,884,159 0.4880 20.45%
2002-08-19 0 0.440 0.440 0.455 0.420 0.490 1,192,000 553,100 0.4640 0.425 0.425 0.440 0.406 0.473 1,233,987 0.4482 -10.20%
2002-08-16 0 0.490 0.490 0.495 0.480 0.540 2,238,000 1,115,440 0.4984 0.473 0.473 0.478 0.464 0.522 2,316,831 0.4815 2.08%
2002-08-15 0 0.480 0.475 0.485 0.475 0.500 3,668,000 1,779,110 0.4850 0.464 0.459 0.468 0.459 0.483 3,797,201 0.4685 -4.00%
2002-08-14 0 0.500 0.470 0.510 0.470 0.510 276,000 131,920 0.4780 0.483 0.454 0.493 0.454 0.493 285,722 0.4617 0.00%
2002-08-13 0 0.500 0.475 0.500 0.470 0.500 304,000 147,700 0.4859 0.483 0.459 0.483 0.454 0.483 314,708 0.4693 4.93%
2002-08-12 0 0.480 0.480 0.490 0.470 0.500 620,000 299,600 0.4832 0.460 0.460 0.470 0.451 0.479 646,553 0.4634 -4.00%
2002-08-09 0 0.500 0.495 0.510 0.490 0.550 1,406,000 732,840 0.5212 0.479 0.475 0.489 0.470 0.527 1,466,216 0.4998 -7.41%
2002-08-08 0 0.540 0.540 0.560 0.530 0.540 90,000 48,440 0.5382 0.518 0.518 0.537 0.508 0.518 93,854 0.5161 0.00%
2002-08-07 0 0.540 0.540 0.550 0.540 0.570 1,036,000 569,940 0.5501 0.518 0.518 0.527 0.518 0.547 1,080,369 0.5275 3.85%
2002-08-06 0 0.520 0.510 0.540 0.500 0.530 970,000 495,200 0.5105 0.499 0.489 0.518 0.479 0.508 1,011,543 0.4895 -5.45%
2002-08-05 0 0.550 0.530 0.550 0.530 0.600 682,000 374,020 0.5484 0.527 0.508 0.527 0.508 0.575 711,208 0.5259 -11.29%
2002-08-02 0 0.620 0.610 0.640 0.500 0.620 2,258,000 1,301,380 0.5763 0.595 0.585 0.614 0.479 0.595 2,354,705 0.5527 12.73%
2002-08-01 0 0.550 0.530 0.550 0.480 0.770 10,120,000 5,614,710 0.5548 0.527 0.508 0.527 0.460 0.738 10,553,416 0.5320 -28.57%
2002-07-31 0 0.770 0.770 0.780 0.750 0.900 2,890,000 2,300,380 0.7960 0.738 0.738 0.748 0.719 0.863 3,013,772 0.7633 0.00%
2002-07-30 0 0.770 0.770 0.790 0.770 0.830 1,230,000 974,600 0.7924 0.738 0.738 0.758 0.738 0.796 1,282,678 0.7598 -3.75%
2002-07-29 0 0.800 0.790 0.810 0.790 0.820 2,450,000 1,971,160 0.8046 0.767 0.758 0.777 0.758 0.786 2,554,928 0.7715 0.00%
2002-07-26 0 0.800 0.790 0.800 0.780 0.840 998,000 795,320 0.7969 0.767 0.758 0.767 0.748 0.806 1,040,742 0.7642 -4.76%
2002-07-25 0 0.840 0.840 0.870 0.840 0.960 720,000 650,640 0.9037 0.806 0.806 0.834 0.806 0.921 750,836 0.8666 -3.45%
2002-07-24 0 0.870 0.860 0.870 0.860 0.900 470,000 414,100 0.8811 0.834 0.825 0.834 0.825 0.863 490,129 0.8449 -7.45%
2002-07-23 0 0.940 0.920 0.940 0.900 0.940 92,000 83,580 0.9085 0.901 0.882 0.901 0.863 0.901 95,940 0.8712 4.44%
2002-07-22 0 0.900 0.900 0.910 0.880 0.920 5,520,000 4,977,100 0.9016 0.863 0.863 0.873 0.844 0.882 5,756,409 0.8646 -3.23%
2002-07-19 0 0.930 0.930 0.950 0.920 0.950 1,506,000 1,409,320 0.9358 0.892 0.892 0.911 0.882 0.911 1,570,498 0.8974 0.00%
2002-07-18 0 0.930 0.930 0.950 0.910 0.930 5,722,000 5,316,240 0.9291 0.892 0.892 0.911 0.873 0.892 5,967,060 0.8909 2.20%
2002-07-17 0 0.910 0.910 0.920 0.910 0.950 1,106,000 1,012,460 0.9154 0.873 0.873 0.882 0.873 0.911 1,153,367 0.8778 -1.09%
2002-07-16 0 0.920 0.910 0.920 0.910 0.920 2,988,000 2,719,680 0.9102 0.882 0.873 0.882 0.873 0.882 3,115,969 0.8728 2.22%
2002-07-15 0 0.900 0.890 0.920 0.900 0.910 280,000 254,000 0.9071 0.863 0.853 0.882 0.863 0.873 291,992 0.8699 -5.26%
2002-07-12 0 0.950 0.940 0.950 0.920 0.950 226,000 210,960 0.9335 0.911 0.901 0.911 0.882 0.911 235,679 0.8951 4.40%
2002-07-11 0 0.910 0.900 0.930 0.910 0.960 724,000 665,600 0.9193 0.873 0.863 0.892 0.873 0.921 755,007 0.8816 -3.19%
2002-07-10 0 0.940 0.940 0.960 0.920 0.950 2,136,000 2,010,780 0.9414 0.901 0.901 0.921 0.882 0.911 2,227,480 0.9027 0.00%
2002-07-09 0 0.950 0.940 0.960 0.940 0.970 1,443,000 1,376,000 0.9536 0.901 0.892 0.911 0.892 0.920 1,520,809 0.9048 -3.06%
2002-07-08 0 0.980 0.980 1.000 0.980 1.020 1,604,000 1,595,600 0.9948 0.930 0.930 0.949 0.930 0.968 1,690,490 0.9439 3.16%
2002-07-05 0 0.950 0.950 0.960 0.930 0.950 766,000 721,460 0.9419 0.901 0.901 0.911 0.882 0.901 807,304 0.8937 2.15%
2002-07-04 0 0.930 0.920 0.950 0.870 0.960 2,946,000 2,700,420 0.9166 0.882 0.873 0.901 0.825 0.911 3,104,853 0.8697 9.41%
2002-07-03 0 0.850 0.850 0.860 0.850 0.880 338,000 287,720 0.8512 0.807 0.807 0.816 0.807 0.835 356,225 0.8077 0.00%
2002-07-02 0 0.850 0.850 0.860 0.830 0.850 3,370,000 2,845,200 0.8443 0.807 0.807 0.816 0.788 0.807 3,551,716 0.8011 0.00%
2002-06-28 0 0.850 0.840 0.850 0.820 0.880 4,166,000 3,532,460 0.8479 0.807 0.797 0.807 0.778 0.835 4,390,637 0.8045 7.59%
2002-06-27 0 0.790 0.790 0.800 0.760 0.840 4,030,000 3,264,660 0.8101 0.750 0.750 0.759 0.721 0.797 4,247,304 0.7686 5.33%
2002-06-26 0 0.750 0.740 0.770 0.750 0.880 5,046,000 3,978,520 0.7885 0.712 0.702 0.731 0.712 0.835 5,318,088 0.7481 -16.67%
2002-06-25 0 0.900 0.880 0.900 0.900 0.980 1,200,000 1,121,880 0.9349 0.854 0.835 0.854 0.854 0.930 1,264,706 0.8871 -7.22%
2002-06-24 0 0.970 0.960 0.980 0.960 1.010 1,126,000 1,115,560 0.9907 0.920 0.911 0.930 0.911 0.958 1,186,716 0.9400 -3.96%
2002-06-21 0 1.010 1.010 1.020 0.990 1.040 890,000 897,540 1.0085 0.958 0.958 0.968 0.939 0.987 937,990 0.9569 -2.88%
2002-06-20 0 1.040 1.030 1.050 0.950 1.050 832,000 840,480 1.0102 0.987 0.977 0.996 0.901 0.996 876,863 0.9585 7.22%
2002-06-19 0 0.970 1.000 1.010 0.900 1.070 4,082,000 4,108,840 1.0066 0.920 0.949 0.958 0.854 1.015 4,302,108 0.9551 -6.73%
2002-06-18 0 1.040 1.030 1.040 1.030 1.220 2,344,000 2,657,060 1.1336 0.987 0.977 0.987 0.977 1.158 2,470,392 1.0756 -12.61%
2002-06-17 0 1.190 1.150 1.190 1.150 1.260 1,470,000 1,754,160 1.1933 1.129 1.091 1.129 1.091 1.196 1,549,265 1.1323 -5.56%
2002-06-14 0 1.260 1.260 1.270 1.250 1.310 1,094,000 1,397,140 1.2771 1.196 1.196 1.205 1.186 1.243 1,152,990 1.2118 -3.82%
2002-06-13 0 1.310 1.300 1.310 1.300 1.350 1,360,000 1,794,000 1.3191 1.243 1.233 1.243 1.233 1.281 1,433,333 1.2516 0.77%
2002-06-12 0 1.300 1.300 1.310 1.300 1.330 714,000 933,740 1.3078 1.233 1.233 1.243 1.233 1.262 752,500 1.2409 -1.52%
2002-06-11 0 1.320 1.310 1.320 1.300 1.340 1,426,000 1,872,620 1.3132 1.252 1.243 1.252 1.233 1.271 1,502,892 1.2460 0.76%
2002-06-10 0 1.310 1.300 1.320 1.300 1.320 328,000 428,880 1.3076 1.243 1.233 1.252 1.233 1.252 345,686 1.2407 0.00%
2002-06-07 0 1.310 1.310 1.340 1.310 1.340 186,000 246,060 1.3229 1.243 1.243 1.271 1.243 1.271 196,029 1.2552 -2.24%
2002-06-06 0 1.340 1.330 1.340 1.320 1.400 728,000 982,860 1.3501 1.271 1.262 1.271 1.252 1.328 767,255 1.2810 -2.19%
2002-06-05 0 1.370 1.350 1.370 1.310 1.380 878,000 1,177,780 1.3414 1.300 1.281 1.300 1.243 1.309 925,343 1.2728 4.58%
2002-06-04 0 1.310 1.300 1.310 1.270 1.320 936,000 1,212,920 1.2959 1.243 1.233 1.243 1.205 1.252 986,471 1.2296 0.00%
2002-06-03 0 1.310 1.310 1.320 1.300 1.320 1,896,000 2,468,880 1.3022 1.243 1.243 1.252 1.233 1.252 1,998,235 1.2355 -2.96%
2002-05-31 0 1.350 1.320 1.350 1.300 1.370 2,696,000 3,604,920 1.3371 1.281 1.252 1.281 1.233 1.300 2,841,373 1.2687 0.00%
2002-05-30 0 1.350 1.340 1.350 1.330 1.420 8,624,000 12,011,688 1.3928 1.281 1.271 1.281 1.262 1.347 9,089,020 1.3216 -3.57%
2002-05-29 0 1.400 1.390 1.400 1.390 1.530 15,320,000 22,528,863 1.4706 1.328 1.319 1.328 1.319 1.452 16,146,079 1.3953 -9.68%
2002-05-28 0 1.550 1.570 1.580 1.470 1.660 12,816,000 19,585,280 1.5282 1.471 1.490 1.499 1.395 1.575 13,507,059 1.4500 -5.49%
2002-05-27 0 1.640 1.640 1.660 1.570 1.700 6,388,000 10,469,280 1.6389 1.556 1.556 1.575 1.490 1.613 6,732,451 1.5550 3.14%
2002-05-24 0 1.590 1.560 1.590 1.550 1.600 3,644,000 5,744,120 1.5763 1.509 1.480 1.509 1.471 1.518 3,840,490 1.4957 0.00%
2002-05-23 0 1.590 1.580 1.600 1.550 1.650 8,742,000 13,918,080 1.5921 1.509 1.499 1.518 1.471 1.566 9,213,382 1.5106 -3.64%
2002-05-22 0 1.650 1.640 1.660 1.580 1.700 13,748,000 22,494,100 1.6362 1.566 1.556 1.575 1.499 1.613 14,489,314 1.5525 -2.37%
2002-05-21 0 1.690 1.700 1.710 1.630 1.790 21,384,000 36,183,900 1.6921 1.604 1.613 1.623 1.547 1.698 22,537,059 1.6055 -2.87%
2002-05-17 0 1.740 1.730 1.740 1.360 1.750 36,579,000 57,740,610 1.5785 1.651 1.641 1.651 1.290 1.660 38,551,398 1.4978 30.83%
2002-05-16 0 1.330 1.330 1.340 1.330 1.360 3,676,000 4,909,300 1.3355 1.262 1.262 1.271 1.262 1.290 3,874,216 1.2672 -2.21%
2002-05-15 0 1.360 1.350 1.360 1.320 1.370 10,312,000 13,911,834 1.3491 1.290 1.281 1.290 1.252 1.300 10,868,039 1.2801 -0.73%
2002-05-14 0 1.370 1.360 1.370 1.360 1.410 2,950,000 4,056,800 1.3752 1.300 1.290 1.300 1.290 1.338 3,109,069 1.3048 -2.84%
2002-05-13 0 1.410 1.400 1.420 1.380 1.420 3,200,000 4,499,980 1.4062 1.338 1.328 1.347 1.309 1.347 3,372,549 1.3343 -2.08%
2002-05-10 0 1.440 1.420 1.440 1.390 1.460 3,782,000 5,399,720 1.4277 1.366 1.347 1.366 1.319 1.385 3,985,931 1.3547 -0.69%
2002-05-09 0 1.450 1.440 1.460 1.440 1.540 9,940,000 14,895,020 1.4985 1.376 1.366 1.385 1.366 1.461 10,475,981 1.4218 -1.36%
2002-05-08 0 1.470 1.450 1.470 1.380 1.470 9,972,000 14,298,120 1.4338 1.395 1.376 1.395 1.309 1.395 10,509,706 1.3605 4.26%
2002-05-07 0 1.410 1.410 1.420 1.340 1.420 9,133,000 12,688,080 1.3893 1.338 1.338 1.347 1.271 1.347 9,625,466 1.3182 4.44%
2002-05-06 0 1.350 1.340 1.360 1.290 1.380 15,201,000 20,347,770 1.3386 1.281 1.271 1.290 1.224 1.309 16,020,662 1.2701 4.65%
2002-05-03 0 1.290 1.280 1.290 1.270 1.350 4,780,000 6,205,960 1.2983 1.224 1.215 1.224 1.205 1.281 5,037,745 1.2319 -2.27%
2002-05-02 0 1.320 1.310 1.340 1.240 1.340 13,474,000 17,329,620 1.2862 1.252 1.243 1.271 1.177 1.271 14,200,539 1.2203 8.20%
2002-04-30 0 1.220 1.210 1.220 1.150 1.260 14,098,000 17,248,080 1.2234 1.158 1.148 1.158 1.091 1.196 14,858,186 1.1608 5.17%
2002-04-29 0 1.160 1.150 1.160 1.140 1.230 4,830,000 5,613,380 1.1622 1.101 1.091 1.101 1.082 1.167 5,090,441 1.1027 -6.45%
2002-04-26 0 1.240 1.210 1.220 1.220 1.280 5,514,000 6,852,220 1.2427 1.177 1.148 1.158 1.158 1.215 5,811,324 1.1791 -3.12%
2002-04-25 0 1.280 1.280 1.290 1.260 1.300 8,976,000 11,415,440 1.2718 1.215 1.215 1.224 1.196 1.233 9,460,000 1.2067 0.00%
2002-04-24 0 1.280 1.270 1.290 1.260 1.290 7,656,000 9,784,400 1.2780 1.215 1.205 1.224 1.196 1.224 8,068,824 1.2126 -0.78%
2002-04-23 0 1.290 1.280 1.300 1.270 1.300 5,738,000 7,303,120 1.2728 1.224 1.215 1.233 1.205 1.233 6,047,402 1.2076 -1.53%
2002-04-22 0 1.310 1.300 1.320 1.300 1.370 7,530,000 9,932,420 1.3190 1.243 1.233 1.252 1.233 1.300 7,936,030 1.2516 0.77%
2002-04-19 0 1.300 1.290 1.310 1.220 1.310 4,806,000 6,013,380 1.2512 1.233 1.224 1.243 1.158 1.243 5,065,147 1.1872 4.84%
2002-04-18 0 1.240 1.220 1.240 1.220 1.300 112,986,000 139,108,860 1.2312 1.177 1.158 1.177 1.158 1.233 119,078,384 1.1682 -4.62%
2002-04-17 1 - - - - - 0 0 - 1.233 - - - - 0 - 0.00%
2002-04-16 1 - - - - - 0 0 - 1.233 - - - - 0 - 0.00%
2002-04-15 1 - - - - - 0 0 - 1.233 - - - - 0 - 0.00%
2002-04-12 0 1.300 1.280 1.300 1.290 1.320 620,000 806,420 1.3007 1.233 1.215 1.233 1.224 1.252 653,431 1.2341 0.00%
2002-04-11 0 1.300 1.300 1.310 1.270 1.360 11,708,000 15,405,240 1.3158 1.233 1.233 1.243 1.205 1.290 12,339,314 1.2485 4.00%
2002-04-10 0 1.250 1.250 1.270 1.200 1.270 2,806,000 3,486,880 1.2427 1.186 1.186 1.205 1.139 1.205 2,957,304 1.1791 2.46%
2002-04-09 0 1.220 1.200 1.220 1.180 1.220 3,492,000 4,213,440 1.2066 1.158 1.139 1.158 1.120 1.158 3,680,294 1.1449 4.27%
2002-04-08 0 1.170 1.160 1.170 1.130 1.190 4,106,000 4,724,080 1.1505 1.110 1.101 1.110 1.072 1.129 4,327,402 1.0917 2.63%
2002-04-04 0 1.140 1.120 1.140 1.120 1.160 3,320,000 3,777,500 1.1378 1.082 1.063 1.082 1.063 1.101 3,499,020 1.0796 0.00%
2002-04-03 0 1.140 1.140 1.160 1.120 1.160 7,080,000 8,042,320 1.1359 1.082 1.082 1.101 1.063 1.101 7,461,765 1.0778 -1.72%
2002-04-02 0 1.160 1.160 1.180 - - 0 0 - 1.101 1.101 1.120 - - 0 - 0.00%
2002-03-28 0 1.160 1.160 1.180 1.130 1.180 828,000 950,500 1.1479 1.101 1.101 1.120 1.072 1.120 872,647 1.0892 0.87%
2002-03-27 0 1.150 1.150 1.160 1.120 1.150 1,208,000 1,381,120 1.1433 1.091 1.091 1.101 1.063 1.091 1,273,137 1.0848 2.68%
2002-03-26 0 1.120 1.110 1.120 1.110 1.140 2,054,000 2,292,240 1.1160 1.063 1.053 1.063 1.053 1.082 2,164,755 1.0589 -1.75%
2002-03-25 0 1.140 1.130 1.150 1.080 1.140 604,000 677,580 1.1218 1.082 1.072 1.091 1.025 1.082 636,569 1.0644 5.56%
2002-03-22 0 1.080 1.080 1.090 1.070 1.080 200,000 214,400 1.0720 1.025 1.025 1.034 1.015 1.025 210,784 1.0172 0.93%
2002-03-21 0 1.070 1.070 1.100 1.070 1.090 216,000 231,720 1.0728 1.015 1.015 1.044 1.015 1.034 227,647 1.0179 -3.60%
2002-03-20 0 1.110 1.080 1.130 1.080 1.150 524,000 584,240 1.1150 1.053 1.025 1.072 1.025 1.091 552,255 1.0579 -0.89%
2002-03-19 0 1.120 1.070 1.110 1.030 1.130 1,006,000 1,093,120 1.0866 1.063 1.015 1.053 0.977 1.072 1,060,245 1.0310 8.74%
2002-03-18 0 1.030 1.020 1.030 1.020 1.120 1,196,000 1,296,140 1.0837 0.977 0.968 0.977 0.968 1.063 1,260,490 1.0283 -10.43%
2002-03-15 0 1.150 1.110 1.160 1.120 1.160 966,000 1,093,680 1.1322 1.091 1.053 1.101 1.063 1.101 1,018,088 1.0742 0.88%
2002-03-14 0 1.140 1.140 1.170 1.140 1.180 600,000 698,220 1.1637 1.082 1.082 1.110 1.082 1.120 632,353 1.1042 -5.00%
2002-03-13 0 1.200 1.190 1.210 1.180 1.200 756,000 900,140 1.1907 1.139 1.129 1.148 1.120 1.139 796,765 1.1297 1.69%
2002-03-12 0 1.180 1.170 1.190 1.170 1.180 320,000 377,300 1.1791 1.120 1.110 1.129 1.110 1.120 337,255 1.1187 0.85%
2002-03-11 0 1.170 1.170 1.240 1.150 1.200 2,564,000 3,004,100 1.1716 1.110 1.110 1.177 1.091 1.139 2,702,255 1.1117 -1.68%
2002-03-08 0 1.190 1.190 1.230 1.180 1.200 274,000 324,220 1.1833 1.129 1.129 1.167 1.120 1.139 288,775 1.1227 -3.25%
2002-03-07 0 1.230 1.230 1.240 1.190 1.300 5,954,000 7,417,980 1.2459 1.167 1.167 1.177 1.129 1.233 6,275,049 1.1821 3.36%
2002-03-06 0 1.190 1.190 1.200 1.190 1.200 1,518,000 1,813,480 1.1947 1.129 1.129 1.139 1.129 1.139 1,599,853 1.1335 -1.65%
2002-03-05 0 1.210 1.200 1.220 1.100 1.250 13,416,000 15,588,460 1.1619 1.148 1.139 1.158 1.044 1.186 14,139,412 1.1025 10.00%
2002-03-04 0 1.100 1.100 1.110 1.080 1.120 1,528,000 1,681,620 1.1005 1.044 1.044 1.053 1.025 1.063 1,610,392 1.0442 0.92%
2002-03-01 0 1.090 1.050 1.110 1.010 1.110 1,462,000 1,551,240 1.0610 1.034 0.996 1.053 0.958 1.053 1,540,833 1.0068 5.83%
2002-02-28 0 1.030 1.000 1.030 0.950 1.030 1,187,000 1,161,080 0.9782 0.977 0.949 0.977 0.901 0.977 1,251,005 0.9281 13.37%
2002-02-27 0 0.950 0.920 0.950 0.890 0.950 1,174,000 1,068,780 0.9104 0.862 0.835 0.862 0.808 0.862 1,293,824 0.8261 6.74%
2002-02-26 0 0.890 0.890 0.900 0.880 0.890 410,000 364,800 0.8898 0.808 0.808 0.817 0.799 0.808 451,846 0.8074 1.14%
2002-02-25 0 0.880 0.870 0.880 - - 0 0 - 0.799 0.789 0.799 - - 0 - 0.00%
2002-02-22 0 0.880 0.870 0.890 0.860 0.880 150,000 131,000 0.8733 0.799 0.789 0.808 0.780 0.799 165,310 0.7925 -1.12%
2002-02-21 0 0.890 0.890 0.900 0.880 0.900 38,000 33,640 0.8853 0.808 0.808 0.817 0.799 0.817 41,878 0.8033 1.14%
2002-02-20 0 0.880 0.880 0.900 0.880 0.900 1,100,000 970,500 0.8823 0.799 0.799 0.817 0.799 0.817 1,212,271 0.8006 0.57%
2002-02-19 0 0.880 0.880 0.890 0.880 0.900 1,112,000 982,140 0.8832 0.794 0.794 0.803 0.794 0.812 1,232,498 0.7969 -2.22%
2002-02-18 0 0.900 0.900 0.910 0.900 0.900 90,000 81,000 0.9000 0.812 0.812 0.821 0.812 0.812 99,753 0.8120 -1.10%
2002-02-15 0 0.910 0.900 0.910 0.900 0.910 230,000 208,300 0.9057 0.821 0.812 0.821 0.812 0.821 254,923 0.8171 1.11%
2002-02-11 0 0.900 0.890 0.900 0.900 0.900 54,000 48,600 0.9000 0.812 0.803 0.812 0.812 0.812 59,852 0.8120 0.00%
2002-02-08 0 0.900 0.900 0.910 0.900 0.900 3,700,000 3,330,000 0.9000 0.812 0.812 0.821 0.812 0.812 4,100,939 0.8120 -1.10%
2002-02-07 0 0.910 0.900 0.910 0.890 0.910 342,000 307,600 0.8994 0.821 0.812 0.821 0.803 0.821 379,060 0.8115 0.00%
2002-02-06 0 0.910 0.900 0.910 0.900 0.910 230,000 207,400 0.9017 0.821 0.812 0.821 0.812 0.821 254,923 0.8136 0.00%
2002-02-05 0 0.910 0.890 0.910 0.890 0.910 2,320,000 2,089,620 0.9007 0.821 0.803 0.821 0.803 0.821 2,571,400 0.8126 0.00%
2002-02-04 0 0.910 0.890 0.910 0.890 0.910 580,000 520,900 0.8981 0.821 0.803 0.821 0.803 0.821 642,850 0.8103 0.00%
2002-02-01 0 0.910 0.900 0.910 0.900 0.910 450,000 406,000 0.9022 0.821 0.812 0.821 0.812 0.821 498,763 0.8140 0.00%
2002-01-31 0 0.910 0.910 0.920 0.890 0.910 696,000 625,440 0.8986 0.821 0.821 0.830 0.803 0.821 771,420 0.8108 2.25%
2002-01-30 0 0.890 0.890 0.900 0.880 0.880 350,000 308,000 0.8800 0.803 0.803 0.812 0.794 0.794 387,927 0.7940 0.00%
2002-01-29 0 0.890 0.880 0.890 0.870 0.890 752,000 658,460 0.8756 0.803 0.794 0.803 0.785 0.803 833,488 0.7900 0.00%
2002-01-28 0 0.890 0.870 0.890 0.880 0.900 540,000 479,900 0.8887 0.803 0.785 0.803 0.794 0.812 598,515 0.8018 -1.11%
2002-01-25 0 0.900 0.890 0.900 0.900 0.900 136,000 122,400 0.9000 0.812 0.803 0.812 0.812 0.812 150,737 0.8120 1.12%
2002-01-24 0 0.890 0.880 0.890 0.870 0.890 316,000 277,360 0.8777 0.803 0.794 0.803 0.785 0.803 350,242 0.7919 0.00%
2002-01-23 0 0.890 0.880 0.890 0.870 0.890 262,000 229,360 0.8754 0.803 0.794 0.803 0.785 0.803 290,391 0.7898 1.14%
2002-01-22 0 0.880 0.880 0.890 0.880 0.890 220,000 195,520 0.8887 0.794 0.794 0.803 0.794 0.803 243,840 0.8018 -1.12%
2002-01-21 0 0.890 0.880 0.900 0.880 0.890 236,000 209,440 0.8875 0.803 0.794 0.812 0.794 0.803 261,573 0.8007 0.00%
2002-01-18 0 0.890 0.880 0.890 0.860 0.890 408,000 358,480 0.8786 0.803 0.794 0.803 0.776 0.803 452,212 0.7927 1.14%
2002-01-17 0 0.880 0.870 0.880 0.870 0.900 550,000 487,000 0.8855 0.794 0.785 0.794 0.785 0.812 609,599 0.7989 -4.35%
2002-01-16 0 0.920 0.890 0.920 0.900 0.920 860,000 782,380 0.9097 0.830 0.803 0.830 0.812 0.830 953,191 0.8208 0.00%
2002-01-15 0 0.920 0.920 0.940 0.900 0.940 654,000 599,960 0.9174 0.830 0.830 0.848 0.812 0.848 724,869 0.8277 2.22%
2002-01-14 0 0.900 0.880 0.910 0.900 0.930 336,000 309,280 0.9205 0.812 0.794 0.821 0.812 0.839 372,410 0.8305 -4.26%
2002-01-11 0 0.940 0.910 0.940 0.920 0.940 1,824,000 1,679,280 0.9207 0.848 0.821 0.848 0.830 0.848 2,021,652 0.8306 0.00%
2002-01-10 0 0.940 0.920 0.940 0.890 0.960 764,000 693,480 0.9077 0.848 0.830 0.848 0.803 0.866 846,788 0.8190 4.44%
2002-01-09 0 0.900 0.870 0.900 0.870 0.920 810,000 726,700 0.8972 0.812 0.785 0.812 0.785 0.830 897,773 0.8094 -4.26%
2002-01-08 0 0.940 0.940 0.960 0.930 0.950 600,000 562,240 0.9371 0.848 0.848 0.866 0.839 0.857 665,017 0.8455 -1.05%
2002-01-07 0 0.950 0.940 0.960 0.950 0.960 492,000 470,400 0.9561 0.857 0.848 0.866 0.857 0.866 545,314 0.8626 -1.04%
2002-01-04 0 0.960 0.950 0.960 0.960 0.960 150,000 144,000 0.9600 0.866 0.857 0.866 0.866 0.866 166,254 0.8661 0.00%
2002-01-03 0 0.960 0.950 0.960 0.950 0.960 614,000 584,400 0.9518 0.866 0.857 0.866 0.857 0.866 680,534 0.8587 2.13%
2002-01-02 0 0.940 0.940 0.950 0.940 0.960 1,196,000 1,140,000 0.9532 0.848 0.848 0.857 0.848 0.866 1,325,601 0.8600 -2.08%
2001-12-31 0 0.960 0.950 0.970 0.960 0.980 476,000 462,480 0.9716 0.866 0.857 0.875 0.866 0.884 527,580 0.8766 -1.03%
2001-12-28 0 0.970 0.970 0.980 0.970 0.970 200,000 194,000 0.9700 0.875 0.875 0.884 0.875 0.875 221,672 0.8752 0.00%
2001-12-27 0 0.970 0.970 0.980 0.970 0.970 104,000 100,880 0.9700 0.875 0.875 0.884 0.875 0.875 115,270 0.8752 1.04%
2001-12-24 0 0.960 0.960 0.980 0.950 0.970 530,000 507,800 0.9581 0.866 0.866 0.884 0.857 0.875 587,432 0.8644 -1.03%
2001-12-21 0 0.970 0.970 0.980 0.970 1.000 462,000 453,880 0.9824 0.875 0.875 0.884 0.875 0.902 512,063 0.8864 -3.00%
2001-12-20 0 1.000 0.990 1.010 0.980 1.010 1,542,000 1,524,600 0.9887 0.902 0.893 0.911 0.884 0.911 1,709,094 0.8921 0.00%
2001-12-19 0 1.000 0.990 1.000 0.990 1.020 642,000 648,960 1.0108 0.902 0.893 0.902 0.893 0.920 711,568 0.9120 -0.99%
2001-12-18 0 1.010 1.000 1.010 0.980 1.010 9,326,000 9,202,520 0.9868 0.911 0.902 0.911 0.884 0.911 10,336,583 0.8903 3.06%
2001-12-17 0 0.980 0.980 0.990 0.980 0.980 1,846,000 1,809,080 0.9800 0.884 0.884 0.893 0.884 0.884 2,046,036 0.8842 0.00%
2001-12-14 0 0.980 0.980 0.990 0.970 0.990 1,276,000 1,250,480 0.9800 0.884 0.884 0.893 0.875 0.893 1,414,270 0.8842 0.00%
2001-12-13 0 0.980 0.980 0.990 0.980 0.990 1,098,000 1,076,240 0.9802 0.884 0.884 0.893 0.884 0.893 1,216,981 0.8844 0.00%
2001-12-12 0 0.980 0.970 0.980 0.970 0.990 706,000 691,480 0.9794 0.884 0.875 0.884 0.875 0.893 782,504 0.8837 1.03%
2001-12-11 0 0.970 0.970 0.980 0.970 0.980 692,000 671,840 0.9709 0.875 0.875 0.884 0.875 0.884 766,986 0.8759 -1.02%
2001-12-10 0 0.980 0.990 1.000 0.970 0.990 1,234,000 1,201,500 0.9737 0.884 0.893 0.902 0.875 0.893 1,367,719 0.8785 0.00%
2001-12-07 0 0.980 0.970 0.980 0.970 0.980 638,000 623,160 0.9767 0.884 0.875 0.884 0.875 0.884 707,135 0.8812 1.03%
2001-12-06 0 0.970 0.980 0.990 0.960 0.990 2,810,000 2,733,200 0.9727 0.875 0.884 0.893 0.866 0.893 3,114,497 0.8776 0.00%
2001-12-05 0 0.970 0.970 0.980 0.970 0.980 1,578,000 1,532,540 0.9712 0.875 0.875 0.884 0.875 0.884 1,748,995 0.8762 -1.02%
2001-12-04 0 0.980 0.970 0.990 0.980 1.040 690,000 683,100 0.9900 0.884 0.875 0.893 0.884 0.938 764,770 0.8932 0.00%
2001-12-03 0 0.980 0.950 0.980 0.960 0.980 666,000 644,680 0.9680 0.884 0.857 0.884 0.866 0.884 738,169 0.8734 0.00%
2001-11-30 0 0.980 0.990 1.040 0.940 0.990 624,000 600,360 0.9621 0.884 0.893 0.938 0.848 0.893 691,618 0.8681 3.16%
2001-11-29 0 0.950 0.940 0.950 0.930 0.950 620,000 582,400 0.9394 0.857 0.848 0.857 0.839 0.857 687,184 0.8475 1.06%
2001-11-28 0 0.940 0.940 0.960 0.940 0.950 420,000 397,400 0.9462 0.848 0.848 0.866 0.848 0.857 465,512 0.8537 -1.05%
2001-11-27 0 0.950 0.940 0.950 0.940 0.950 420,000 398,000 0.9476 0.857 0.848 0.857 0.848 0.857 465,512 0.8550 0.00%
2001-11-26 0 0.950 0.940 0.960 0.940 0.950 390,000 369,100 0.9464 0.857 0.848 0.866 0.848 0.857 432,261 0.8539 -2.06%
2001-11-23 0 0.970 0.940 0.970 0.940 0.970 1,004,000 955,040 0.9512 0.875 0.848 0.875 0.848 0.875 1,112,795 0.8582 2.11%
2001-11-22 0 0.950 0.940 0.950 0.940 0.950 510,000 482,200 0.9455 0.857 0.848 0.857 0.848 0.857 565,265 0.8531 0.00%
2001-11-21 0 0.950 0.960 0.970 0.920 0.960 1,850,000 1,737,740 0.9393 0.857 0.866 0.875 0.830 0.866 2,050,470 0.8475 2.15%
2001-11-20 0 0.930 0.930 0.940 0.930 0.940 978,000 910,460 0.9309 0.839 0.839 0.848 0.839 0.848 1,083,978 0.8399 -2.11%
2001-11-19 0 0.950 0.940 0.960 0.930 0.960 3,584,000 3,350,520 0.9349 0.857 0.848 0.866 0.839 0.866 3,972,369 0.8435 2.15%
2001-11-16 0 0.930 0.930 0.940 0.920 0.930 2,086,000 1,928,460 0.9245 0.839 0.839 0.848 0.830 0.839 2,312,043 0.8341 0.00%
2001-11-15 0 0.930 0.910 0.930 0.920 0.950 992,000 926,080 0.9335 0.839 0.821 0.839 0.830 0.857 1,099,495 0.8423 -1.06%
2001-11-14 0 0.940 0.940 0.950 0.900 0.960 2,906,000 2,719,740 0.9359 0.848 0.848 0.857 0.812 0.866 3,220,900 0.8444 4.44%
2001-11-13 0 0.900 0.890 0.900 0.890 0.900 3,924,000 3,492,860 0.8901 0.812 0.803 0.812 0.803 0.812 4,349,212 0.8031 1.12%
2001-11-12 0 0.890 0.880 0.900 0.880 0.890 1,302,000 1,154,780 0.8869 0.803 0.794 0.812 0.794 0.803 1,443,087 0.8002 0.56%
2001-11-09 0 0.890 0.890 0.900 0.890 0.900 3,014,000 2,682,660 0.8901 0.798 0.798 0.807 0.798 0.807 3,359,476 0.7985 0.00%
2001-11-08 0 0.890 0.880 0.900 0.880 0.900 2,128,000 1,897,140 0.8915 0.798 0.790 0.807 0.790 0.807 2,371,920 0.7998 0.00%
2001-11-07 0 0.890 0.890 0.900 0.890 0.900 948,000 851,480 0.8982 0.798 0.798 0.807 0.798 0.807 1,056,663 0.8058 -1.11%
2001-11-06 0 0.900 0.890 0.900 0.880 0.910 5,200,000 4,671,160 0.8983 0.807 0.798 0.807 0.790 0.816 5,796,044 0.8059 1.12%
2001-11-05 0 0.890 0.890 0.900 0.890 0.900 2,248,000 2,021,540 0.8993 0.798 0.798 0.807 0.798 0.807 2,505,674 0.8068 1.14%
2001-11-02 0 0.880 0.880 0.890 0.860 0.930 986,000 875,500 0.8879 0.790 0.790 0.798 0.772 0.834 1,099,019 0.7966 -6.38%
2001-11-01 0 0.940 0.940 0.950 0.880 0.940 326,000 295,480 0.9064 0.843 0.843 0.852 0.790 0.843 363,367 0.8132 -3.09%
2001-10-31 0 0.970 0.950 0.970 0.960 0.980 1,180,000 1,136,420 0.9631 0.870 0.852 0.870 0.861 0.879 1,315,256 0.8640 -1.02%
2001-10-30 0 0.980 0.970 0.980 0.970 0.980 5,702,000 5,584,120 0.9793 0.879 0.870 0.879 0.870 0.879 6,355,585 0.8786 0.00%
2001-10-29 0 0.980 0.970 0.980 0.970 0.990 1,060,000 1,039,700 0.9808 0.879 0.870 0.879 0.870 0.888 1,181,501 0.8800 -1.01%
2001-10-26 0 0.990 0.980 1.000 0.990 1.000 588,000 582,320 0.9903 0.888 0.879 0.897 0.888 0.897 655,399 0.8885 0.00%
2001-10-24 0 0.990 0.910 1.000 0.960 0.990 622,000 612,420 0.9846 0.888 0.816 0.897 0.861 0.888 693,296 0.8833 3.13%
2001-10-23 0 0.960 - 0.970 0.960 1.000 808,000 794,960 0.9839 0.861 - 0.870 0.861 0.897 900,616 0.8827 -3.03%
2001-10-22 0 0.990 0.960 1.000 0.990 0.990 270,000 267,300 0.9900 0.888 0.861 0.897 0.888 0.888 300,948 0.8882 0.00%
2001-10-19 0 0.990 0.930 1.000 0.990 1.000 410,000 406,900 0.9924 0.888 0.834 0.897 0.888 0.897 456,996 0.8904 -1.00%
2001-10-18 0 1.000 0.980 1.000 0.980 1.000 622,000 614,500 0.9879 0.897 0.879 0.897 0.879 0.897 693,296 0.8863 -1.96%
2001-10-17 0 1.020 1.010 1.020 0.960 1.030 1,174,000 1,171,420 0.9978 0.915 0.906 0.915 0.861 0.924 1,308,568 0.8952 3.03%
2001-10-16 0 0.990 0.980 1.000 0.980 1.020 590,000 589,800 0.9997 0.888 0.879 0.897 0.879 0.915 657,628 0.8969 -2.94%
2001-10-15 0 1.020 1.010 1.020 1.000 1.020 540,000 547,000 1.0130 0.915 0.906 0.915 0.897 0.915 601,897 0.9088 0.00%
2001-10-12 0 1.020 1.010 1.020 1.000 1.030 722,000 727,440 1.0075 0.915 0.906 0.915 0.897 0.924 804,758 0.9039 -0.97%
2001-10-11 0 1.030 1.010 1.030 1.010 1.040 530,000 540,200 1.0192 0.924 0.906 0.924 0.906 0.933 590,751 0.9144 1.98%
2001-10-10 0 1.010 0.990 1.010 0.990 1.030 1,864,000 1,870,100 1.0033 0.906 0.888 0.906 0.888 0.924 2,077,659 0.9001 -2.88%
2001-10-09 0 1.040 1.030 1.050 1.040 1.060 1,028,000 1,075,680 1.0464 0.933 0.924 0.942 0.933 0.951 1,145,833 0.9388 -0.95%
2001-10-08 0 1.050 1.040 1.050 1.030 1.060 268,000 282,480 1.0540 0.942 0.933 0.942 0.924 0.951 298,719 0.9456 0.00%
2001-10-05 0 1.050 1.040 1.050 1.050 1.060 490,000 515,000 1.0510 0.942 0.933 0.942 0.942 0.951 546,166 0.9429 -0.94%
2001-10-04 0 1.060 1.060 1.070 1.060 1.080 2,690,000 2,814,200 1.0462 0.951 0.951 0.960 0.951 0.969 2,998,338 0.9386 1.92%
2001-10-03 0 1.040 1.030 1.050 1.040 1.040 500,000 520,000 1.0400 0.933 0.924 0.942 0.933 0.933 557,312 0.9331 0.00%
2001-09-28 0 1.040 1.040 1.050 1.020 1.040 816,000 842,540 1.0325 0.933 0.933 0.942 0.915 0.933 909,533 0.9263 0.97%
2001-09-27 0 1.030 1.020 1.030 1.020 1.030 2,104,000 2,166,060 1.0295 0.924 0.915 0.924 0.915 0.924 2,345,169 0.9236 0.00%
2001-09-26 0 1.030 1.030 1.040 1.030 1.030 2,330,000 2,418,400 1.0379 0.924 0.924 0.933 0.924 0.924 2,597,074 0.9312 -0.96%
2001-09-25 0 1.040 1.020 1.040 1.020 1.080 2,022,000 2,096,640 1.0369 0.933 0.915 0.933 0.915 0.969 2,253,769 0.9303 1.96%
2001-09-24 0 1.020 1.010 1.020 0.980 1.020 200,000 200,100 1.0005 0.915 0.906 0.915 0.879 0.915 222,925 0.8976 0.00%
2001-09-21 0 1.020 - 1.020 1.020 1.020 322,000 328,440 1.0200 0.915 - 0.915 0.915 0.915 358,909 0.9151 -0.97%
2001-09-20 0 1.030 - 1.040 1.030 1.030 150,000 154,500 1.0300 0.924 - 0.933 0.924 0.924 167,194 0.9241 0.00%
2001-09-19 0 1.030 1.030 1.040 1.030 1.040 292,000 301,260 1.0317 0.924 0.924 0.933 0.924 0.933 325,470 0.9256 0.00%
2001-09-18 0 1.030 1.030 1.040 1.000 1.050 1,724,000 1,770,340 1.0269 0.924 0.924 0.933 0.897 0.942 1,921,611 0.9213 -4.63%
2001-09-17 0 1.080 - 1.080 1.060 1.080 400,000 430,300 1.0758 0.969 - 0.969 0.951 0.969 445,850 0.9651 0.00%
2001-09-14 0 1.080 1.060 1.100 1.070 1.090 1,000,000 1,077,700 1.0777 0.969 0.951 0.987 0.960 0.978 1,114,624 0.9669 -0.92%
2001-09-13 0 1.090 1.110 1.120 1.050 1.130 1,272,000 1,395,700 1.0972 0.978 0.996 1.005 0.942 1.014 1,417,802 0.9844 0.93%
2001-09-12 0 1.080 1.090 1.100 1.020 1.080 1,658,000 1,725,400 1.0407 0.969 0.978 0.987 0.915 0.969 1,848,046 0.9336 -9.24%
2001-09-11 0 1.190 1.190 1.200 1.170 1.230 688,000 815,340 1.1851 1.068 1.068 1.077 1.050 1.104 766,861 1.0632 -2.46%
2001-09-10 0 1.220 1.220 1.230 1.130 1.230 784,000 917,780 1.1706 1.095 1.095 1.104 1.014 1.104 873,865 1.0503 7.02%
2001-09-07 0 1.140 1.150 - 1.090 1.150 1,122,000 1,252,600 1.1164 1.023 1.032 - 0.978 1.032 1,250,608 1.0016 0.88%
2001-09-06 0 1.130 1.130 1.140 1.100 1.140 1,546,000 1,733,660 1.1214 1.014 1.014 1.023 0.987 1.023 1,723,208 1.0061 4.63%
2001-09-05 0 1.080 1.080 1.100 1.070 1.080 799,000 859,760 1.0760 0.969 0.969 0.987 0.960 0.969 890,584 0.9654 -0.92%
2001-09-04 0 1.090 1.090 1.100 1.090 1.100 490,000 535,900 1.0937 0.978 0.978 0.987 0.978 0.987 546,166 0.9812 -0.91%
2001-09-03 0 1.100 1.130 1.150 1.040 1.120 1,410,000 1,533,200 1.0874 0.987 1.014 1.032 0.933 1.005 1,571,620 0.9756 -0.90%
2001-08-31 0 1.110 1.100 1.110 1.100 1.110 1,272,000 1,402,220 1.1024 0.996 0.987 0.996 0.987 0.996 1,417,802 0.9890 -0.89%
2001-08-30 0 1.120 1.110 1.120 1.080 1.120 5,732,000 6,305,740 1.1001 1.005 0.996 1.005 0.969 1.005 6,389,024 0.9870 1.82%
2001-08-29 0 1.100 1.090 1.100 1.080 1.120 1,224,000 1,346,980 1.1005 0.987 0.978 0.987 0.969 1.005 1,364,300 0.9873 1.85%
2001-08-28 0 1.080 1.070 1.080 1.050 1.080 1,690,000 1,792,500 1.0607 0.969 0.960 0.969 0.942 0.969 1,883,714 0.9516 0.00%
2001-08-27 0 1.080 1.070 1.080 1.050 1.080 1,700,000 1,798,600 1.0580 0.969 0.960 0.969 0.942 0.969 1,894,861 0.9492 0.93%
2001-08-24 0 1.070 1.040 1.070 1.030 1.070 2,362,000 2,481,240 1.0505 0.960 0.933 0.960 0.924 0.960 2,632,742 0.9425 0.94%
2001-08-23 0 1.060 1.050 1.080 1.060 1.080 1,080,000 1,152,500 1.0671 0.951 0.942 0.969 0.951 0.969 1,203,794 0.9574 -3.64%
2001-08-22 0 1.100 1.060 1.100 1.020 1.100 3,970,000 4,115,440 1.0366 0.987 0.951 0.987 0.915 0.987 4,425,057 0.9300 6.80%
2001-08-21 0 1.030 1.020 1.030 1.020 1.060 564,000 585,480 1.0381 0.924 0.915 0.924 0.915 0.951 628,648 0.9313 -4.63%
2001-08-20 0 1.080 1.060 1.090 1.060 1.090 688,000 739,200 1.0744 0.969 0.951 0.978 0.951 0.978 766,861 0.9639 -2.70%
2001-08-17 0 1.110 1.090 1.120 1.080 1.120 602,000 664,100 1.1032 0.996 0.978 1.005 0.969 1.005 671,004 0.9897 2.78%
2001-08-16 0 1.080 1.110 1.140 1.060 1.100 2,614,000 2,783,440 1.0648 0.969 0.996 1.023 0.951 0.987 2,913,627 0.9553 -1.82%
2001-08-15 0 1.100 1.070 1.100 1.060 1.100 170,000 183,800 1.0812 0.987 0.960 0.987 0.951 0.987 189,486 0.9700 -0.90%
2001-08-14 0 1.110 1.090 1.120 1.100 1.120 420,000 462,720 1.1017 0.996 0.978 1.005 0.987 1.005 468,142 0.9884 -0.89%
2001-08-13 0 1.120 1.070 1.120 1.070 1.130 720,000 784,460 1.0895 1.005 0.960 1.005 0.960 1.014 802,529 0.9775 -0.88%
2001-08-10 0 1.140 1.060 1.150 1.060 1.160 596,000 663,840 1.1138 1.014 0.943 1.023 0.943 1.032 670,195 0.9905 1.79%
2001-08-09 0 1.120 1.110 1.130 1.090 1.120 460,000 509,100 1.1067 0.996 0.987 1.005 0.969 0.996 517,264 0.9842 -4.27%
2001-08-08 0 1.170 1.160 1.170 1.090 1.170 514,000 572,380 1.1136 1.040 1.032 1.040 0.969 1.040 577,987 0.9903 0.00%
2001-08-07 0 1.170 1.080 1.190 1.050 1.180 1,182,000 1,296,820 1.0971 1.040 0.960 1.058 0.934 1.049 1,329,145 0.9757 -0.85%
2001-08-06 0 1.180 1.170 1.210 1.110 1.180 488,000 562,320 1.1523 1.049 1.040 1.076 0.987 1.049 548,750 1.0247 2.61%
2001-08-03 0 1.150 1.140 1.160 1.150 1.180 474,000 556,200 1.1734 1.023 1.014 1.032 1.023 1.049 533,007 1.0435 -0.86%
2001-08-02 0 1.160 1.160 1.170 1.110 1.200 524,000 607,200 1.1588 1.032 1.032 1.040 0.987 1.067 589,232 1.0305 -4.13%
2001-08-01 0 1.210 - 1.220 1.200 1.270 992,000 1,217,360 1.2272 1.076 - 1.085 1.067 1.129 1,115,492 1.0913 -6.20%
2001-07-31 0 1.290 1.240 1.290 1.250 1.290 590,000 748,000 1.2678 1.147 1.103 1.147 1.112 1.147 663,448 1.1274 0.00%
2001-07-30 0 1.290 1.280 1.290 1.280 1.320 2,944,000 3,818,760 1.2971 1.147 1.138 1.147 1.138 1.174 3,310,492 1.1535 -0.77%
2001-07-27 0 1.300 1.290 1.300 1.280 1.310 3,739,000 4,837,261 1.2937 1.156 1.147 1.156 1.138 1.165 4,204,460 1.1505 0.00%
2001-07-26 0 1.300 1.300 1.310 1.290 1.310 1,052,000 1,374,520 1.3066 1.156 1.156 1.165 1.147 1.165 1,182,961 1.1619 -0.76%
2001-07-24 0 1.310 1.280 1.310 1.220 1.310 1,348,000 1,707,420 1.2666 1.165 1.138 1.165 1.085 1.165 1,515,810 1.1264 4.80%
2001-07-23 0 1.250 1.220 1.250 1.190 1.260 1,114,000 1,347,160 1.2093 1.112 1.085 1.112 1.058 1.121 1,252,679 1.0754 4.17%
2001-07-20 0 1.200 1.200 1.220 1.190 1.220 604,000 723,980 1.1986 1.067 1.067 1.085 1.058 1.085 679,191 1.0659 -1.64%
2001-07-19 0 1.220 1.200 1.220 1.180 1.220 1,810,000 2,160,840 1.1938 1.085 1.067 1.085 1.049 1.085 2,035,323 1.0617 0.00%
2001-07-18 0 1.220 1.220 1.250 1.210 1.220 1,370,000 1,668,700 1.2180 1.085 1.085 1.112 1.076 1.085 1,540,548 1.0832 -2.40%
2001-07-17 0 1.250 1.250 1.290 1.250 1.270 760,000 951,100 1.2514 1.112 1.112 1.147 1.112 1.129 854,611 1.1129 -2.34%
2001-07-16 0 1.280 1.260 1.290 1.260 1.300 682,000 878,880 1.2887 1.138 1.121 1.147 1.121 1.156 766,901 1.1460 2.40%
2001-07-13 0 1.250 1.250 1.260 1.250 1.260 502,000 627,600 1.2502 1.112 1.112 1.121 1.112 1.121 564,493 1.1118 0.00%
2001-07-12 0 1.250 1.280 1.290 1.250 1.280 256,000 322,780 1.2609 1.112 1.138 1.147 1.112 1.138 287,869 1.1213 -0.79%
2001-07-11 0 1.260 1.240 1.260 1.230 1.260 414,000 514,260 1.2422 1.121 1.103 1.121 1.094 1.121 465,538 1.1047 0.00%
2001-07-10 0 1.260 1.260 1.270 1.250 1.280 338,000 425,540 1.2590 1.121 1.121 1.129 1.112 1.138 380,077 1.1196 -0.79%
2001-07-09 0 1.270 1.270 1.280 1.260 1.290 172,000 218,580 1.2708 1.129 1.129 1.138 1.121 1.147 193,412 1.1301 -3.05%
2001-07-05 0 1.310 1.290 1.320 1.290 1.320 946,000 1,233,120 1.3035 1.165 1.147 1.174 1.147 1.174 1,063,765 1.1592 2.34%
2001-07-04 0 1.280 1.280 1.300 1.280 1.300 958,000 1,229,100 1.2830 1.138 1.138 1.156 1.138 1.156 1,077,259 1.1410 0.00%
2001-07-03 0 1.280 1.270 1.290 1.230 1.290 560,000 695,760 1.2424 1.138 1.129 1.147 1.094 1.147 629,713 1.1049 0.79%
2001-06-29 0 1.270 1.270 1.290 1.270 1.290 458,000 586,100 1.2797 1.129 1.129 1.147 1.129 1.147 515,015 1.1380 0.00%
2001-06-28 0 1.270 1.260 1.270 1.250 1.300 3,458,000 4,406,020 1.2742 1.129 1.121 1.129 1.112 1.156 3,888,479 1.1331 1.60%
2001-06-27 0 1.250 1.240 1.270 1.240 1.260 200,000 250,260 1.2513 1.112 1.103 1.129 1.103 1.121 224,898 1.1128 2.46%
2001-06-26 0 1.220 1.220 1.250 1.210 1.250 622,000 763,540 1.2276 1.085 1.085 1.112 1.076 1.112 699,431 1.0917 -5.43%
2001-06-22 0 1.290 1.260 1.290 1.280 1.330 3,740,000 4,856,660 1.2986 1.147 1.121 1.147 1.138 1.183 4,205,584 1.1548 -0.77%
2001-06-21 0 1.300 1.270 1.300 1.230 1.320 2,100,000 2,669,180 1.2710 1.156 1.129 1.156 1.094 1.174 2,361,424 1.1303 5.69%
2001-06-20 0 1.230 1.220 1.230 1.200 1.240 462,000 565,600 1.2242 1.094 1.085 1.094 1.067 1.103 519,513 1.0887 4.68%
2001-06-19 0 1.190 1.180 1.200 1.170 1.200 784,000 929,000 1.1849 1.045 1.036 1.054 1.027 1.054 892,853 1.0405 2.59%
2001-06-18 0 1.160 1.150 1.170 1.120 1.200 1,150,000 1,345,060 1.1696 1.019 1.010 1.027 0.983 1.054 1,309,669 1.0270 4.50%
2001-06-15 0 1.110 1.100 1.120 1.070 1.140 1,820,000 1,994,720 1.0960 0.975 0.966 0.983 0.940 1.001 2,072,694 0.9624 -2.63%
2001-06-14 0 1.140 1.140 1.160 1.140 1.200 898,000 1,048,540 1.1676 1.001 1.001 1.019 1.001 1.054 1,022,681 1.0253 -3.39%
2001-06-13 0 1.180 1.170 1.200 1.170 1.210 1,478,000 1,750,200 1.1842 1.036 1.027 1.054 1.027 1.062 1,683,210 1.0398 -1.67%
2001-06-12 0 1.200 1.200 1.220 1.190 1.240 2,754,000 3,318,640 1.2050 1.054 1.054 1.071 1.045 1.089 3,136,373 1.0581 -0.83%
2001-06-11 0 1.210 1.220 1.230 1.200 1.330 4,878,000 6,239,500 1.2791 1.062 1.071 1.080 1.054 1.168 5,555,276 1.1232 -5.47%
2001-06-08 0 1.280 1.300 1.310 1.270 1.350 4,596,000 5,984,980 1.3022 1.124 1.142 1.150 1.115 1.185 5,234,122 1.1435 -4.48%
2001-06-07 0 1.340 1.330 1.360 1.330 1.340 1,042,000 1,390,280 1.3342 1.177 1.168 1.194 1.168 1.177 1,186,674 1.1716 0.00%
2001-06-06 0 1.340 1.340 1.350 1.320 1.420 5,070,000 6,916,580 1.3642 1.177 1.177 1.185 1.159 1.247 5,773,934 1.1979 -2.90%
2001-06-05 0 1.380 1.380 1.400 1.370 1.450 4,618,000 6,547,880 1.4179 1.212 1.212 1.229 1.203 1.273 5,259,177 1.2450 -2.82%
2001-06-04 0 1.420 1.420 1.440 1.400 1.460 9,328,000 13,393,120 1.4358 1.247 1.247 1.264 1.229 1.282 10,623,127 1.2608 5.19%
2001-06-01 0 1.350 1.320 1.350 1.350 1.410 1,892,000 2,603,440 1.3760 1.185 1.159 1.185 1.185 1.238 2,154,691 1.2083 -1.46%
2001-05-31 0 1.370 1.340 1.390 1.360 1.460 6,280,000 8,807,400 1.4025 1.203 1.177 1.221 1.194 1.282 7,151,934 1.2315 -7.43%
2001-05-30 0 1.480 1.480 1.490 1.380 1.500 16,864,000 23,814,960 1.4122 1.300 1.300 1.308 1.212 1.317 19,205,447 1.2400 5.71%
2001-05-29 0 1.400 1.390 1.410 1.380 1.430 35,074,000 48,725,020 1.3892 1.229 1.221 1.238 1.212 1.256 39,943,777 1.2198 2.94%
2001-05-28 0 1.360 1.340 1.370 1.310 1.370 2,054,000 2,776,420 1.3517 1.194 1.177 1.203 1.150 1.203 2,339,183 1.1869 3.03%
2001-05-25 0 1.320 1.320 1.340 1.290 1.380 11,304,000 14,954,940 1.3230 1.159 1.159 1.177 1.133 1.212 12,873,480 1.1617 2.33%
2001-05-24 0 1.290 1.280 1.290 1.280 1.310 3,754,000 4,830,420 1.2867 1.133 1.124 1.133 1.124 1.150 4,275,216 1.1299 0.00%
2001-05-23 0 1.290 1.290 1.300 1.270 1.360 18,150,000 23,250,460 1.2810 1.133 1.133 1.142 1.115 1.194 20,669,999 1.1248 0.78%
2001-05-22 0 1.280 1.270 1.290 1.230 1.310 2,516,000 3,203,560 1.2733 1.124 1.115 1.133 1.080 1.150 2,865,329 1.1180 0.00%
2001-05-21 0 1.280 1.270 1.280 1.220 1.280 13,268,000 16,103,440 1.2137 1.124 1.115 1.124 1.071 1.124 15,110,168 1.0657 5.79%
2001-05-18 0 1.210 1.210 1.230 1.200 1.310 3,790,000 4,779,600 1.2611 1.062 1.062 1.080 1.054 1.150 4,316,215 1.1074 -5.47%
2001-05-17 0 1.280 1.270 1.280 1.200 1.280 9,400,000 11,438,180 1.2168 1.124 1.115 1.124 1.054 1.124 10,705,124 1.0685 8.47%
2001-05-16 0 1.180 1.180 1.210 1.040 1.260 8,050,000 9,005,100 1.1186 1.036 1.036 1.062 0.913 1.106 9,167,686 0.9823 11.32%
2001-05-15 0 1.060 1.050 1.060 1.050 1.060 770,000 808,700 1.0503 0.931 0.922 0.931 0.922 0.931 876,909 0.9222 0.95%
2001-05-14 0 1.050 1.050 1.060 1.010 1.060 1,520,000 1,585,940 1.0434 0.922 0.922 0.931 0.887 0.931 1,731,041 0.9162 1.94%
2001-05-11 0 1.030 1.020 1.040 1.020 1.040 626,000 642,020 1.0256 0.904 0.896 0.913 0.896 0.913 712,916 0.9006 -1.90%
2001-05-10 0 1.050 1.020 1.060 1.010 1.060 1,286,000 1,338,480 1.0408 0.922 0.896 0.931 0.887 0.931 1,464,552 0.9139 -0.94%
2001-05-09 0 1.060 1.050 1.070 1.030 1.070 804,000 848,240 1.0550 0.931 0.922 0.940 0.904 0.940 915,630 0.9264 1.92%
2001-05-08 0 1.040 1.040 1.060 1.030 1.060 576,000 603,260 1.0473 0.913 0.913 0.931 0.904 0.931 655,974 0.9196 0.97%
2001-05-07 0 1.030 1.030 1.040 1.030 1.060 250,000 259,100 1.0364 0.904 0.904 0.913 0.904 0.931 284,711 0.9100 -2.83%
2001-05-04 0 1.060 1.030 1.080 1.040 1.060 1,097,000 1,133,305 1.0331 0.931 0.904 0.948 0.913 0.931 1,249,311 0.9071 0.00%
2001-05-03 0 1.060 1.040 1.060 1.010 1.060 4,000,000 4,062,000 1.0155 0.931 0.913 0.931 0.887 0.931 4,555,372 0.8917 2.91%
2001-05-02 0 1.030 1.030 1.060 1.020 1.030 310,000 318,800 1.0284 0.904 0.904 0.931 0.896 0.904 353,041 0.9030 1.98%
2001-04-27 0 1.010 1.000 1.020 1.010 1.020 3,660,000 3,701,700 1.0114 0.887 0.878 0.896 0.887 0.896 4,168,165 0.8881 -2.88%
2001-04-26 0 1.040 0.990 1.040 1.000 1.040 550,000 563,500 1.0245 0.913 0.869 0.913 0.878 0.913 626,364 0.8996 4.00%
2001-04-25 0 1.000 1.000 1.020 1.000 1.040 770,000 786,000 1.0208 0.878 0.878 0.896 0.878 0.913 876,909 0.8963 -3.85%
2001-04-24 0 1.040 1.040 1.060 1.030 1.040 360,000 373,900 1.0386 0.913 0.913 0.931 0.904 0.913 409,983 0.9120 0.00%
2001-04-23 0 1.040 1.030 1.040 1.040 1.060 144,000 150,860 1.0476 0.913 0.904 0.913 0.913 0.931 163,993 0.9199 0.00%
2001-04-20 0 1.040 1.050 1.060 1.020 1.080 1,382,000 1,444,040 1.0449 0.913 0.922 0.931 0.896 0.948 1,573,881 0.9175 0.97%
2001-04-19 0 1.030 1.020 1.040 0.990 1.030 997,000 1,001,880 1.0049 0.904 0.896 0.913 0.869 0.904 1,135,426 0.8824 5.10%
2001-04-18 0 0.980 0.970 0.990 0.970 0.990 1,328,000 1,312,820 0.9886 0.861 0.852 0.869 0.852 0.869 1,512,383 0.8680 -1.01%
2001-04-17 0 0.990 0.970 0.990 0.990 0.990 1,270,000 1,257,300 0.9900 0.869 0.852 0.869 0.869 0.869 1,446,331 0.8693 2.06%
2001-04-12 0 0.970 0.970 0.990 0.970 0.990 230,000 227,300 0.9883 0.852 0.852 0.869 0.852 0.869 261,934 0.8678 -3.00%
2001-04-11 0 1.000 - 1.000 0.990 1.000 2,090,000 2,084,400 0.9973 0.878 - 0.878 0.869 0.878 2,380,182 0.8757 0.00%
2001-04-10 0 1.000 0.990 1.010 1.000 1.000 1,120,000 1,120,000 1.0000 0.878 0.869 0.887 0.878 0.878 1,275,504 0.8781 0.00%
2001-04-09 0 1.000 1.000 1.020 0.980 1.010 250,000 249,500 0.9980 0.878 0.878 0.896 0.861 0.887 284,711 0.8763 -1.96%
2001-04-06 0 1.020 1.000 - 0.980 1.020 1,288,000 1,275,680 0.9904 0.896 0.878 - 0.861 0.896 1,466,830 0.8697 3.03%
2001-04-04 0 0.990 0.990 1.000 0.970 1.000 1,286,000 1,254,840 0.9758 0.869 0.869 0.878 0.852 0.878 1,464,552 0.8568 -1.00%
2001-04-03 0 1.000 0.990 1.000 0.990 1.000 550,000 549,800 0.9996 0.878 0.869 0.878 0.869 0.878 626,364 0.8778 1.01%
2001-04-02 0 0.990 0.990 1.000 0.980 1.020 1,496,000 1,491,020 0.9967 0.869 0.869 0.878 0.861 0.896 1,703,709 0.8752 -1.00%
2001-03-30 0 1.000 0.990 1.000 1.000 1.010 1,620,000 1,621,000 1.0006 0.878 0.869 0.878 0.878 0.887 1,844,926 0.8786 1.01%
2001-03-29 0 0.990 0.980 1.000 0.980 1.010 446,000 444,220 0.9960 0.869 0.861 0.878 0.861 0.887 507,924 0.8746 -1.98%
2001-03-28 0 1.010 1.000 1.010 1.000 1.010 4,144,000 4,030,580 0.9726 0.887 0.878 0.887 0.878 0.887 4,719,365 0.8541 1.00%
2001-03-27 0 1.000 1.000 1.010 0.990 1.010 1,336,000 1,334,120 0.9986 0.878 0.878 0.887 0.869 0.887 1,521,494 0.8768 -0.99%
2001-03-26 0 1.010 1.000 1.010 1.000 1.010 860,000 866,000 1.0070 0.887 0.878 0.887 0.878 0.887 979,405 0.8842 1.00%
2001-03-23 0 1.000 1.000 1.020 0.990 1.020 12,798,000 12,839,380 1.0032 0.878 0.878 0.896 0.869 0.896 14,574,912 0.8809 1.01%
2001-03-22 0 0.990 0.990 1.010 0.990 1.030 5,948,000 5,992,480 1.0075 0.869 0.869 0.887 0.869 0.904 6,773,838 0.8847 -1.00%
2001-03-21 0 1.000 1.000 1.020 1.000 1.020 824,000 832,180 1.0099 0.878 0.878 0.896 0.878 0.896 938,407 0.8868 -1.96%
2001-03-20 0 1.020 1.000 1.030 1.010 1.040 816,000 836,020 1.0245 0.896 0.878 0.904 0.887 0.913 929,296 0.8996 -1.92%
2001-03-19 0 1.040 1.020 1.040 1.020 1.040 310,000 318,400 1.0271 0.913 0.896 0.913 0.896 0.913 353,041 0.9019 -1.89%
2001-03-16 0 1.060 1.030 1.060 1.010 1.060 1,030,000 1,054,000 1.0233 0.931 0.904 0.931 0.887 0.931 1,173,008 0.8985 4.95%
2001-03-15 0 1.010 0.990 1.020 1.000 1.010 810,000 814,100 1.0051 0.887 0.869 0.896 0.878 0.887 922,463 0.8825 -0.98%
2001-03-14 0 1.020 1.000 1.030 1.000 1.030 526,000 534,900 1.0169 0.896 0.878 0.904 0.878 0.904 599,031 0.8929 -0.97%
2001-03-13 0 1.030 1.030 1.040 1.000 1.040 644,000 656,900 1.0200 0.904 0.904 0.913 0.878 0.913 733,415 0.8957 -1.90%
2001-03-12 0 1.050 1.040 1.100 1.020 1.080 1,398,000 1,464,420 1.0475 0.922 0.913 0.966 0.896 0.948 1,592,102 0.9198 0.00%
2001-03-09 0 1.050 1.050 1.060 1.020 1.080 2,316,000 2,434,800 1.0513 0.922 0.922 0.931 0.896 0.948 2,637,560 0.9231 -2.78%
2001-03-08 0 1.080 1.020 1.100 1.010 1.090 1,382,000 1,437,320 1.0400 0.948 0.896 0.966 0.887 0.957 1,573,881 0.9132 2.86%
2001-03-07 0 1.050 1.040 1.050 1.040 1.110 802,000 847,780 1.0571 0.922 0.913 0.922 0.913 0.975 913,352 0.9282 -4.55%
2001-03-06 0 1.100 1.100 1.110 1.090 1.140 3,844,000 4,084,060 1.0625 0.966 0.966 0.975 0.957 1.001 4,377,712 0.9329 -1.79%
2001-03-05 0 1.120 1.110 1.120 1.100 1.130 1,216,000 1,353,800 1.1133 0.983 0.975 0.983 0.966 0.992 1,384,833 0.9776 0.00%
2001-03-02 0 1.120 1.110 1.130 1.110 1.140 2,384,000 2,662,160 1.1167 0.983 0.975 0.992 0.975 1.001 2,715,002 0.9805 -1.75%
2001-03-01 0 1.140 1.140 1.150 1.110 1.160 5,324,000 6,076,300 1.1413 1.001 1.001 1.010 0.975 1.019 6,063,200 1.0022 1.79%
2001-02-28 0 1.120 1.120 1.130 1.110 1.180 7,808,000 8,511,480 1.0901 0.983 0.983 0.992 0.975 1.036 8,892,086 0.9572 1.82%
2001-02-27 0 1.100 1.110 1.120 1.040 1.110 8,358,000 8,495,140 1.0164 0.966 0.975 0.983 0.913 0.975 9,518,449 0.8925 4.76%
2001-02-26 0 1.050 1.020 1.050 1.020 1.070 928,000 962,900 1.0376 0.922 0.896 0.922 0.896 0.940 1,056,846 0.9111 0.00%
2001-02-23 0 1.050 1.020 1.080 0.990 1.080 15,064,000 14,387,240 0.9551 0.922 0.896 0.948 0.869 0.948 17,155,530 0.8386 5.00%
2001-02-22 0 1.000 0.990 1.000 0.980 1.000 400,000 398,000 0.9950 0.878 0.869 0.878 0.861 0.878 455,537 0.8737 0.00%
2001-02-21 0 1.010 0.990 1.020 1.000 1.020 310,000 312,300 1.0074 0.878 0.861 0.887 0.869 0.887 356,572 0.8758 1.00%
2001-02-20 0 1.000 0.980 1.030 0.980 1.020 886,000 884,180 0.9979 0.869 0.852 0.895 0.852 0.887 1,019,105 0.8676 0.00%
2001-02-19 0 1.000 0.990 1.000 1.000 1.010 426,000 426,200 1.0005 0.869 0.861 0.869 0.869 0.878 489,999 0.8698 0.00%
2001-02-16 0 1.000 0.990 1.010 1.000 1.020 536,000 539,160 1.0059 0.869 0.861 0.878 0.869 0.887 616,524 0.8745 -0.99%
2001-02-15 0 1.010 1.010 1.020 1.000 1.020 502,000 502,600 1.0012 0.878 0.878 0.887 0.869 0.887 577,416 0.8704 0.00%
2001-02-14 0 1.010 1.000 1.010 1.000 1.010 650,000 650,520 1.0008 0.878 0.869 0.878 0.869 0.878 747,650 0.8701 -0.98%
2001-02-13 0 1.020 1.000 1.020 1.000 1.030 1,282,000 1,286,540 1.0035 0.887 0.869 0.887 0.869 0.895 1,474,597 0.8725 -1.92%
2001-02-12 0 1.040 1.010 1.040 0.980 1.070 1,272,000 1,287,200 1.0119 0.904 0.878 0.904 0.852 0.930 1,463,094 0.8798 4.00%
2001-02-09 0 1.000 0.990 1.010 0.950 1.060 1,656,000 1,653,220 0.9983 0.869 0.861 0.878 0.826 0.922 1,904,783 0.8679 -0.99%
2001-02-08 0 1.010 1.000 1.020 0.990 1.020 834,000 835,060 1.0013 0.878 0.869 0.887 0.861 0.887 959,293 0.8705 2.02%
2001-02-07 0 0.990 1.000 1.020 0.960 1.020 532,000 516,420 0.9707 0.861 0.869 0.887 0.835 0.887 611,923 0.8439 2.06%
2001-02-06 0 0.970 0.940 0.970 0.940 1.000 666,000 652,940 0.9804 0.843 0.817 0.843 0.817 0.869 766,054 0.8523 -3.96%
2001-02-05 0 1.010 0.990 1.020 0.990 1.020 304,000 305,640 1.0054 0.878 0.861 0.887 0.861 0.887 349,670 0.8741 0.00%
2001-02-02 0 1.010 1.000 1.010 1.000 1.030 548,000 557,500 1.0173 0.878 0.869 0.878 0.869 0.895 630,327 0.8845 0.00%
2001-02-01 0 1.010 0.990 1.050 1.010 1.050 660,000 671,620 1.0176 0.878 0.861 0.913 0.878 0.913 759,153 0.8847 -2.88%
2001-01-31 0 1.040 1.010 1.050 1.010 1.040 602,000 617,440 1.0256 0.904 0.878 0.913 0.878 0.904 692,439 0.8917 -0.95%
2001-01-30 0 1.050 1.000 1.040 1.000 1.060 1,146,000 1,169,500 1.0205 0.913 0.869 0.904 0.869 0.922 1,318,165 0.8872 1.94%
2001-01-29 0 1.030 - 1.050 1.030 1.090 242,000 255,500 1.0558 0.895 - 0.913 0.895 0.948 278,356 0.9179 -4.63%
2001-01-23 0 1.080 1.050 1.080 1.060 1.110 2,128,000 1,939,340 0.9113 0.939 0.913 0.939 0.922 0.965 2,447,692 0.7923 -2.70%
2001-01-22 0 1.110 1.050 1.110 1.030 1.110 756,000 805,680 1.0657 0.965 0.913 0.965 0.895 0.965 869,575 0.9265 0.91%
2001-01-19 0 1.100 1.080 1.120 1.040 1.140 1,500,000 1,532,120 1.0214 0.956 0.939 0.974 0.904 0.991 1,725,347 0.8880 5.77%
2001-01-18 0 1.040 1.010 1.050 1.000 1.050 1,304,000 1,322,100 1.0139 0.904 0.878 0.913 0.869 0.913 1,499,902 0.8815 5.05%
2001-01-17 0 0.990 0.980 1.010 0.990 1.050 420,000 423,900 1.0093 0.861 0.852 0.878 0.861 0.913 483,097 0.8775 -2.94%
2001-01-16 0 1.020 1.000 1.060 1.020 1.080 420,000 445,900 1.0617 0.887 0.869 0.922 0.887 0.939 483,097 0.9230 -6.42%
2001-01-15 0 1.090 1.030 1.100 0.990 1.090 1,234,000 1,263,960 1.0243 0.948 0.895 0.956 0.861 0.948 1,419,385 0.8905 3.81%
2001-01-12 0 1.050 0.980 1.050 0.960 1.050 870,000 867,900 0.9976 0.913 0.852 0.913 0.835 0.913 1,000,701 0.8673 5.00%
2001-01-11 0 1.000 0.920 1.020 0.910 1.000 650,000 613,400 0.9437 0.869 0.800 0.887 0.791 0.869 747,650 0.8204 8.70%
2001-01-10 0 0.920 0.900 0.960 0.890 0.940 390,000 352,800 0.9046 0.800 0.782 0.835 0.774 0.817 448,590 0.7865 2.22%
2001-01-09 0 0.900 0.870 0.900 0.880 0.910 466,000 417,540 0.8960 0.782 0.756 0.782 0.765 0.791 536,008 0.7790 0.00%
2001-01-08 0 0.900 0.890 0.900 0.900 0.900 120,000 108,000 0.9000 0.782 0.774 0.782 0.782 0.782 138,028 0.7825 -4.26%
2001-01-05 0 0.940 0.920 0.940 0.920 0.940 530,000 492,500 0.9292 0.817 0.800 0.817 0.800 0.817 609,623 0.8079 -2.08%
2001-01-04 0 0.960 0.930 0.960 0.950 0.990 338,000 327,040 0.9676 0.835 0.809 0.835 0.826 0.861 388,778 0.8412 1.05%
2001-01-03 0 0.950 0.900 0.950 0.930 0.980 130,000 123,400 0.9492 0.826 0.782 0.826 0.809 0.852 149,530 0.8253 -3.06%
2001-01-02 0 0.980 0.940 0.980 0.950 0.990 224,000 217,460 0.9708 0.852 0.817 0.852 0.826 0.861 257,652 0.8440 1.03%
2000-12-29 0 0.970 0.970 0.980 0.970 1.000 224,000 220,280 0.9834 0.843 0.843 0.852 0.843 0.869 257,652 0.8550 -3.96%
2000-12-28 0 1.010 1.000 1.010 0.940 1.010 358,000 354,920 0.9914 0.878 0.869 0.878 0.817 0.878 411,783 0.8619 -0.98%
2000-12-27 0 1.020 0.930 1.020 1.030 1.030 50,000 51,500 1.0300 0.887 0.809 0.887 0.895 0.895 57,512 0.8955 0.00%
2000-12-22 0 1.020 0.950 1.020 0.950 1.060 130,000 129,600 0.9969 0.887 0.826 0.887 0.826 0.922 149,530 0.8667 3.03%
2000-12-21 0 0.990 0.890 1.000 0.970 1.000 264,000 261,360 0.9900 0.861 0.774 0.869 0.843 0.869 303,661 0.8607 -1.00%
2000-12-20 0 1.000 0.970 1.020 1.000 1.020 154,000 154,780 1.0051 0.869 0.843 0.887 0.869 0.887 177,136 0.8738 -1.96%
2000-12-19 0 1.020 1.000 1.020 0.960 1.030 1,234,000 1,219,640 0.9884 0.887 0.869 0.887 0.835 0.895 1,419,385 0.8593 -0.97%
2000-12-18 0 1.030 - 1.030 1.030 1.030 130,000 133,900 1.0300 0.895 - 0.895 0.895 0.895 149,530 0.8955 0.00%
2000-12-15 0 1.030 0.960 1.030 1.030 1.050 234,000 242,360 1.0357 0.895 0.835 0.895 0.895 0.913 269,154 0.9005 -2.83%
2000-12-14 0 1.060 0.980 1.060 - - 0 0 - 0.922 0.852 0.922 - - 0 - 0.00%
2000-12-13 0 1.060 0.980 1.120 0.920 1.080 604,000 605,060 1.0018 0.922 0.852 0.974 0.800 0.939 694,740 0.8709 3.92%
2000-12-12 0 1.020 0.960 1.040 - - 0 0 - 0.887 0.835 0.904 - - 0 - 0.00%
2000-12-11 0 1.020 0.960 - 1.020 1.050 120,000 124,100 1.0342 0.887 0.835 - 0.887 0.913 138,028 0.8991 2.00%
2000-12-08 0 1.000 0.970 1.000 0.970 1.000 60,000 59,000 0.9833 0.869 0.843 0.869 0.843 0.869 69,014 0.8549 -0.99%
2000-12-07 0 1.010 1.000 1.020 1.010 1.040 282,000 283,420 1.0050 0.878 0.869 0.887 0.878 0.904 324,365 0.8738 -0.98%
2000-12-06 0 1.020 1.020 1.030 0.990 1.040 1,096,000 1,106,760 1.0098 0.887 0.887 0.895 0.861 0.904 1,260,654 0.8779 6.25%
2000-12-05 0 0.960 0.940 0.980 0.950 0.960 84,000 80,020 0.9526 0.835 0.817 0.852 0.826 0.835 96,619 0.8282 0.00%
2000-12-04 0 0.960 0.950 0.970 0.950 0.960 170,000 162,800 0.9576 0.835 0.826 0.843 0.826 0.835 195,539 0.8326 -1.03%
2000-12-01 0 0.970 0.930 0.980 0.930 0.970 78,000 75,020 0.9618 0.843 0.809 0.852 0.809 0.843 89,718 0.8362 0.00%
2000-11-30 0 0.970 0.930 0.980 0.930 0.970 228,000 218,440 0.9581 0.843 0.809 0.852 0.809 0.843 262,253 0.8329 0.00%
2000-11-29 0 0.970 0.950 0.970 0.960 0.970 222,000 214,840 0.9677 0.843 0.826 0.843 0.835 0.843 255,351 0.8414 1.04%
2000-11-28 0 0.960 0.960 0.980 0.960 0.980 180,000 173,800 0.9656 0.835 0.835 0.852 0.835 0.852 207,042 0.8394 -3.03%
2000-11-27 0 0.990 0.980 1.000 0.990 0.990 110,000 108,900 0.9900 0.861 0.852 0.869 0.861 0.861 126,525 0.8607 1.02%
2000-11-24 0 0.980 0.970 0.990 0.980 1.000 272,000 269,180 0.9896 0.852 0.843 0.861 0.852 0.869 312,863 0.8604 -2.00%
2000-11-23 0 1.000 0.990 1.000 0.990 1.000 222,000 221,000 0.9955 0.869 0.861 0.869 0.861 0.869 255,351 0.8655 0.00%
2000-11-22 0 1.000 0.980 1.010 0.950 1.000 382,000 378,320 0.9904 0.869 0.852 0.878 0.826 0.869 439,388 0.8610 3.09%
2000-11-21 0 0.970 0.960 0.990 0.970 0.990 240,000 235,800 0.9825 0.843 0.835 0.861 0.843 0.861 276,056 0.8542 -4.90%
2000-11-20 0 1.020 1.020 1.030 1.010 1.020 410,000 416,600 1.0161 0.887 0.887 0.895 0.878 0.887 471,595 0.8834 2.00%
2000-11-17 0 1.000 1.000 1.010 1.000 1.020 160,000 161,100 1.0069 0.869 0.869 0.878 0.869 0.887 184,037 0.8754 -1.96%
2000-11-16 0 1.020 1.000 1.030 0.980 1.040 450,000 452,120 1.0047 0.887 0.869 0.895 0.852 0.904 517,604 0.8735 2.00%
2000-11-15 0 1.000 0.990 1.010 0.990 1.040 1,012,000 1,020,820 1.0087 0.869 0.861 0.878 0.861 0.904 1,164,034 0.8770 0.00%
2000-11-14 0 1.000 1.000 1.010 0.980 1.020 546,000 545,960 0.9999 0.869 0.869 0.878 0.852 0.887 628,026 0.8693 3.09%
2000-11-13 0 0.970 0.970 0.990 0.950 1.020 612,000 601,720 0.9832 0.843 0.843 0.861 0.826 0.887 703,942 0.8548 0.00%
2000-11-10 0 0.970 0.940 0.970 0.940 0.980 282,000 268,280 0.9513 0.843 0.817 0.843 0.817 0.852 324,365 0.8271 3.19%
2000-11-09 0 0.940 0.890 0.950 0.900 0.980 1,030,000 957,760 0.9299 0.817 0.774 0.826 0.782 0.852 1,184,738 0.8084 -1.05%
2000-11-08 0 0.950 0.950 1.010 0.950 1.030 970,000 953,540 0.9830 0.826 0.826 0.878 0.826 0.895 1,115,724 0.8546 -4.04%
2000-11-07 0 0.990 0.980 1.060 0.980 1.050 1,296,000 1,287,740 0.9936 0.861 0.852 0.922 0.852 0.913 1,490,700 0.8638 -1.00%
2000-11-06 0 1.000 1.010 1.040 0.980 1.100 966,000 1,002,680 1.0380 0.869 0.878 0.904 0.852 0.956 1,111,123 0.9024 -7.41%
2000-11-03 0 1.080 1.060 1.080 1.080 1.130 876,000 962,240 1.0984 0.939 0.922 0.939 0.939 0.982 1,007,603 0.9550 -1.82%
2000-11-02 0 1.100 1.100 1.120 1.100 1.200 858,000 981,840 1.1443 0.956 0.956 0.974 0.956 1.043 986,899 0.9949 -0.90%
2000-11-01 0 1.110 1.070 1.110 1.070 1.120 214,000 234,440 1.0955 0.965 0.930 0.965 0.930 0.974 246,150 0.9524 1.83%
2000-10-31 0 1.090 1.070 1.090 1.060 1.100 170,000 184,300 1.0841 0.948 0.930 0.948 0.922 0.956 195,539 0.9425 -2.68%
2000-10-30 0 1.120 1.110 1.140 1.030 1.120 652,000 709,300 1.0879 0.974 0.965 0.991 0.895 0.974 749,951 0.9458 10.89%
2000-10-27 0 1.010 1.000 1.010 1.000 1.020 180,000 182,500 1.0139 0.878 0.869 0.878 0.869 0.887 207,042 0.8815 0.00%
2000-10-26 0 1.010 1.010 1.050 1.000 1.070 318,000 329,940 1.0375 0.878 0.878 0.913 0.869 0.930 365,774 0.9020 1.00%
2000-10-25 0 1.000 1.000 1.010 0.950 1.000 406,000 400,360 0.9861 0.869 0.869 0.878 0.826 0.869 466,994 0.8573 2.04%
2000-10-24 0 0.980 0.980 0.990 0.980 1.000 186,000 183,980 0.9891 0.852 0.852 0.861 0.852 0.869 213,943 0.8599 1.03%
2000-10-23 0 0.970 0.940 0.980 0.940 0.980 106,000 101,940 0.9617 0.843 0.817 0.852 0.817 0.852 121,925 0.8361 -3.96%
2000-10-20 0 1.010 0.940 1.010 0.940 1.010 248,000 246,020 0.9920 0.878 0.817 0.878 0.817 0.878 285,257 0.8624 5.21%
2000-10-19 0 0.960 0.950 0.970 0.950 1.000 224,000 216,900 0.9683 0.835 0.826 0.843 0.826 0.869 257,652 0.8418 -4.95%
2000-10-18 0 1.010 1.040 1.050 1.010 1.050 16,000 16,580 1.0363 0.878 0.904 0.913 0.878 0.913 18,404 0.9009 1.00%
2000-10-17 0 1.000 - 1.000 1.020 1.020 10,000 10,200 1.0200 0.869 - 0.869 0.887 0.887 11,502 0.8868 -2.91%
2000-10-16 0 1.030 1.000 1.030 1.020 1.040 470,000 482,900 1.0274 0.895 0.869 0.895 0.887 0.904 540,609 0.8933 0.98%
2000-10-13 0 1.020 1.000 1.040 0.850 1.020 1,004,000 918,120 0.9145 0.887 0.869 0.904 0.739 0.887 1,154,832 0.7950 8.51%
2000-10-12 0 0.940 0.920 0.940 0.910 0.960 1,246,000 1,159,820 0.9308 0.817 0.800 0.817 0.791 0.835 1,433,188 0.8093 -6.00%
2000-10-11 0 1.000 1.000 1.020 0.990 1.080 714,000 717,600 1.0050 0.869 0.869 0.887 0.861 0.939 821,265 0.8738 0.00%
2000-10-10 0 1.000 1.000 1.030 1.000 1.040 540,000 549,500 1.0176 0.869 0.869 0.895 0.869 0.904 621,125 0.8847 -9.09%
2000-10-09 0 1.100 1.090 1.100 1.040 1.100 82,000 88,180 1.0754 0.956 0.948 0.956 0.904 0.956 94,319 0.9349 -3.51%
2000-10-05 0 1.140 - 1.140 1.140 1.140 50,000 57,000 1.1400 0.991 - 0.991 0.991 0.991 57,512 0.9911 -0.87%
2000-10-04 0 1.150 1.100 1.150 1.200 1.200 20,000 24,000 1.2000 1.000 0.956 1.000 1.043 1.043 23,005 1.0433 0.88%
2000-10-03 0 1.140 1.140 1.150 1.110 1.170 292,000 334,380 1.1451 0.991 0.991 1.000 0.965 1.017 335,868 0.9956 3.64%
2000-09-29 0 1.100 1.100 1.130 1.090 1.130 430,000 474,100 1.1026 0.956 0.956 0.982 0.948 0.982 494,599 0.9586 -2.65%
2000-09-28 0 1.130 1.050 1.130 1.130 1.140 346,000 391,480 1.1314 0.982 0.913 0.982 0.982 0.991 397,980 0.9837 -1.74%
2000-09-27 0 1.150 1.100 1.150 1.130 1.170 186,000 215,260 1.1573 1.000 0.956 1.000 0.982 1.017 213,943 1.0062 -2.54%
2000-09-26 0 1.180 1.100 1.180 1.180 1.270 430,000 526,200 1.2237 1.026 0.956 1.026 1.026 1.104 494,599 1.0639 -1.67%
2000-09-25 0 1.200 1.180 1.210 1.180 1.240 1,264,000 1,541,260 1.2194 1.043 1.026 1.052 1.026 1.078 1,453,892 1.0601 2.56%
2000-09-22 0 1.170 - 1.180 1.170 1.180 162,000 189,740 1.1712 1.017 - 1.026 1.017 1.026 186,337 1.0183 -2.50%
2000-09-21 0 1.200 - 1.200 1.200 1.230 144,000 174,840 1.2142 1.043 - 1.043 1.043 1.069 165,633 1.0556 -4.76%
2000-09-20 0 1.260 - 1.260 1.260 1.350 1,844,000 2,395,520 1.2991 1.095 - 1.095 1.095 1.174 2,121,027 1.1294 -3.82%
2000-09-19 0 1.310 1.280 1.320 1.260 1.320 1,642,000 2,123,920 1.2935 1.139 1.113 1.148 1.095 1.148 1,888,680 1.1246 0.00%
2000-09-18 0 1.310 1.290 1.310 1.270 1.370 1,394,000 1,835,380 1.3166 1.139 1.122 1.139 1.104 1.191 1,603,423 1.1447 -6.43%
2000-09-15 0 1.400 1.420 - 1.280 1.390 538,000 707,640 1.3153 1.217 1.235 - 1.113 1.208 618,824 1.1435 4.48%
2000-09-14 0 1.340 1.310 1.350 1.300 1.450 876,000 1,174,640 1.3409 1.165 1.139 1.174 1.130 1.261 1,007,603 1.1658 -7.59%
2000-09-12 0 1.450 - 1.450 1.530 1.530 6,000 9,180 1.5300 1.261 - 1.261 1.330 1.330 6,901 1.3302 -5.84%
2000-09-11 0 1.540 1.500 1.540 1.530 1.580 190,000 294,300 1.5489 1.339 1.304 1.339 1.330 1.374 218,544 1.3466 -4.94%
2000-09-08 0 1.620 1.630 1.640 1.600 1.700 3,226,000 5,221,920 1.6187 1.408 1.417 1.426 1.391 1.478 3,710,646 1.4073 0.00%
2000-09-07 0 1.620 1.620 1.630 1.610 1.650 1,884,000 3,053,100 1.6205 1.408 1.408 1.417 1.400 1.434 2,167,036 1.4089 -0.61%
2000-09-06 0 1.630 1.630 1.640 1.620 1.700 2,194,000 3,607,140 1.6441 1.417 1.417 1.426 1.408 1.478 2,523,608 1.4294 -3.55%
2000-09-05 0 1.690 1.690 1.700 1.670 1.740 762,000 1,293,240 1.6972 1.469 1.469 1.478 1.452 1.513 876,476 1.4755 -2.31%
2000-09-04 0 1.730 1.700 1.730 1.660 1.790 9,044,000 15,543,900 1.7187 1.504 1.478 1.504 1.443 1.556 10,402,692 1.4942 1.17%
2000-09-01 0 1.710 1.700 1.710 1.630 1.720 3,832,000 6,414,580 1.6740 1.487 1.478 1.487 1.417 1.495 4,407,687 1.4553 3.01%
2000-08-31 0 1.660 1.660 1.670 1.630 1.790 13,124,000 22,019,320 1.6778 1.443 1.443 1.452 1.417 1.556 15,095,636 1.4587 3.11%
2000-08-30 0 1.610 1.610 1.620 1.550 1.690 1,896,000 3,040,940 1.6039 1.400 1.400 1.408 1.348 1.469 2,180,839 1.3944 -3.59%
2000-08-29 0 1.670 1.640 1.690 1.610 1.770 2,674,000 4,460,240 1.6680 1.452 1.426 1.469 1.400 1.539 3,075,719 1.4501 -1.18%
2000-08-28 0 1.690 1.680 1.700 1.500 1.760 27,572,000 42,110,800 1.5273 1.469 1.461 1.478 1.304 1.530 31,714,179 1.3278 9.03%
2000-08-25 0 1.550 1.510 1.530 1.380 1.650 9,312,000 13,722,420 1.4736 1.348 1.313 1.330 1.200 1.434 10,710,954 1.2812 12.32%
2000-08-24 0 1.380 1.370 1.380 1.370 1.730 2,642,000 3,874,900 1.4667 1.200 1.191 1.200 1.191 1.504 3,038,911 1.2751 -17.37%
2000-08-23 0 1.670 1.640 1.670 1.630 1.800 3,776,000 6,539,740 1.7319 1.452 1.426 1.452 1.417 1.565 4,343,274 1.5057 -9.73%
2000-08-22 0 1.850 1.840 1.870 1.710 1.950 3,761,000 6,807,760 1.8101 1.608 1.600 1.626 1.487 1.695 4,326,020 1.5737 -7.04%
2000-08-21 0 1.990 2.025 2.050 1.960 2.550 6,681,000 15,171,580 2.2709 1.730 1.761 1.782 1.704 2.217 7,684,696 1.9743 -21.96%
2000-08-18 0 2.550 2.525 2.550 2.500 2.950 3,816,000 10,142,450 2.6579 2.217 2.195 2.217 2.173 2.565 4,389,283 2.3107 -12.07%
2000-08-17 0 2.900 2.925 2.950 2.425 3.325 27,972,000 79,626,600 2.8467 2.521 2.543 2.565 2.108 2.891 32,174,272 2.4749 -6.45%
2000-08-16 0 3.100 3.125 3.150 1.510 3.575 69,848,000 197,020,380 2.8207 2.695 2.717 2.739 1.313 3.108 80,341,360 2.4523

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top