SUNDAY COMMUNICATIONS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00866  2000-03-16  2006-12-12  2006-12-20
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
2006-12-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2006-12-12 0 0.650 0.640 0.650 0.640 0.650 604,000 387,360 0.6413 0.650 0.640 0.650 0.640 0.650 604,000 0.6413 1.56%
2006-12-11 0 0.640 0.640 0.650 0.640 0.650 490,000 314,100 0.6410 0.640 0.640 0.650 0.640 0.650 490,000 0.6410 0.00%
2006-12-08 0 0.640 0.640 0.650 0.640 0.650 1,099,000 707,390 0.6437 0.640 0.640 0.650 0.640 0.650 1,099,000 0.6437 0.00%
2006-12-07 0 0.640 0.640 0.650 0.640 0.640 318,500 203,840 0.6400 0.640 0.640 0.650 0.640 0.640 318,500 0.6400 0.00%
2006-12-06 0 0.640 0.640 0.650 0.640 0.650 254,000 163,370 0.6432 0.640 0.640 0.650 0.640 0.650 254,000 0.6432 0.00%
2006-12-05 0 0.640 0.640 0.650 0.640 0.640 2,218,000 1,419,520 0.6400 0.640 0.640 0.650 0.640 0.640 2,218,000 0.6400 0.00%
2006-12-04 0 0.640 0.640 0.650 0.640 0.640 262,000 167,680 0.6400 0.640 0.640 0.650 0.640 0.640 262,000 0.6400 0.00%
2006-12-01 0 0.640 0.640 0.650 0.640 0.640 1,099,000 703,360 0.6400 0.640 0.640 0.650 0.640 0.640 1,099,000 0.6400 0.00%
2006-11-30 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2006-11-29 0 0.640 0.640 0.650 0.640 0.640 391,000 250,240 0.6400 0.640 0.640 0.650 0.640 0.640 391,000 0.6400 0.00%
2006-11-28 0 0.640 0.630 0.650 0.640 0.640 1,300,000 832,000 0.6400 0.640 0.630 0.650 0.640 0.640 1,300,000 0.6400 0.00%
2006-11-27 0 0.640 0.640 0.650 0.640 0.640 152,000 97,280 0.6400 0.640 0.640 0.650 0.640 0.640 152,000 0.6400 0.00%
2006-11-24 0 0.640 0.640 0.650 0.640 0.650 176,000 112,840 0.6411 0.640 0.640 0.650 0.640 0.650 176,000 0.6411 0.00%
2006-11-23 0 0.640 0.640 0.650 0.630 0.640 506,000 323,820 0.6400 0.640 0.640 0.650 0.630 0.640 506,000 0.6400 0.00%
2006-11-22 0 0.640 0.640 0.650 0.640 0.640 276,000 176,640 0.6400 0.640 0.640 0.650 0.640 0.640 276,000 0.6400 0.00%
2006-11-21 0 0.640 0.640 0.650 0.640 0.640 260,000 166,400 0.6400 0.640 0.640 0.650 0.640 0.640 260,000 0.6400 0.00%
2006-11-20 0 0.640 0.640 0.650 0.640 0.650 150,000 96,010 0.6401 0.640 0.640 0.650 0.640 0.650 150,000 0.6401 0.00%
2006-11-17 0 0.640 0.640 0.650 0.640 0.650 304,000 196,960 0.6479 0.640 0.640 0.650 0.640 0.650 304,000 0.6479 0.00%
2006-11-16 0 0.640 0.640 0.650 0.630 0.650 3,404,000 2,181,510 0.6409 0.640 0.640 0.650 0.630 0.650 3,404,000 0.6409 1.59%
2006-11-15 0 0.630 0.630 0.640 0.630 0.630 36,000 22,680 0.6300 0.630 0.630 0.640 0.630 0.630 36,000 0.6300 0.00%
2006-11-14 0 0.630 0.630 0.640 0.630 0.640 429,000 270,770 0.6312 0.630 0.630 0.640 0.630 0.640 429,000 0.6312 0.00%
2006-11-13 0 0.630 0.630 0.640 0.630 0.640 71,000 45,030 0.6342 0.630 0.630 0.640 0.630 0.640 71,000 0.6342 0.00%
2006-11-10 0 0.630 0.630 0.640 0.630 0.640 1,418,000 893,440 0.6301 0.630 0.630 0.640 0.630 0.640 1,418,000 0.6301 0.00%
2006-11-09 0 0.630 0.630 0.640 0.630 0.630 50,000 31,500 0.6300 0.630 0.630 0.640 0.630 0.630 50,000 0.6300 0.00%
2006-11-08 0 0.630 0.630 0.640 0.630 0.630 137,000 86,310 0.6300 0.630 0.630 0.640 0.630 0.630 137,000 0.6300 0.00%
2006-11-07 0 0.630 0.630 0.640 0.630 0.630 985,000 620,550 0.6300 0.630 0.630 0.640 0.630 0.630 985,000 0.6300 0.00%
2006-11-06 0 0.630 0.630 0.640 0.630 0.630 77,000 48,510 0.6300 0.630 0.630 0.640 0.630 0.630 77,000 0.6300 0.00%
2006-11-03 0 0.630 0.630 0.640 0.630 0.630 231,000 145,530 0.6300 0.630 0.630 0.640 0.630 0.630 231,000 0.6300 0.00%
2006-11-02 0 0.630 0.630 0.640 0.620 0.630 1,839,000 1,152,570 0.6267 0.630 0.630 0.640 0.620 0.630 1,839,000 0.6267 0.00%
2006-11-01 0 0.630 0.630 0.640 0.620 0.630 6,384,000 4,021,910 0.6300 0.630 0.630 0.640 0.620 0.630 6,384,000 0.6300 -1.56%
2006-10-31 0 0.640 0.630 0.640 0.620 0.640 3,598,000 2,266,740 0.6300 0.640 0.630 0.640 0.620 0.640 3,598,000 0.6300 3.23%
2006-10-27 0 0.620 0.620 0.630 0.620 0.630 1,219,010 755,886 0.6201 0.620 0.620 0.630 0.620 0.630 1,219,010 0.6201 -1.59%
2006-10-26 0 0.630 0.620 0.630 0.620 0.630 4,424,000 2,786,800 0.6299 0.630 0.620 0.630 0.620 0.630 4,424,000 0.6299 0.00%
2006-10-25 0 0.630 0.630 0.640 0.630 0.630 301,000 189,630 0.6300 0.630 0.630 0.640 0.630 0.630 301,000 0.6300 0.00%
2006-10-24 0 0.630 0.630 0.640 0.630 0.630 213,000 134,190 0.6300 0.630 0.630 0.640 0.630 0.630 213,000 0.6300 0.00%
2006-10-23 0 0.630 0.630 0.640 0.630 0.630 419,000 263,970 0.6300 0.630 0.630 0.640 0.630 0.630 419,000 0.6300 0.00%
2006-10-20 0 0.630 0.630 0.640 0.630 0.630 288,000 181,440 0.6300 0.630 0.630 0.640 0.630 0.630 288,000 0.6300 0.00%
2006-10-19 0 0.630 0.630 0.640 0.630 0.630 170,000 107,100 0.6300 0.630 0.630 0.640 0.630 0.630 170,000 0.6300 0.00%
2006-10-18 0 0.630 0.630 0.640 0.630 0.630 983,000 619,290 0.6300 0.630 0.630 0.640 0.630 0.630 983,000 0.6300 0.00%
2006-10-17 0 0.630 0.630 0.640 0.630 0.630 255,000 160,650 0.6300 0.630 0.630 0.640 0.630 0.630 255,000 0.6300 0.00%
2006-10-16 0 0.630 0.630 0.640 0.630 0.630 1,344,000 846,720 0.6300 0.630 0.630 0.640 0.630 0.630 1,344,000 0.6300 0.00%
2006-10-13 0 0.630 0.630 0.640 0.630 0.630 986,000 621,180 0.6300 0.630 0.630 0.640 0.630 0.630 986,000 0.6300 0.00%
2006-10-12 0 0.630 0.630 0.640 0.630 0.630 1,129,000 711,270 0.6300 0.630 0.630 0.640 0.630 0.630 1,129,000 0.6300 -1.56%
2006-10-11 0 0.640 0.630 0.640 0.630 0.640 174,000 110,120 0.6329 0.640 0.630 0.640 0.630 0.640 174,000 0.6329 1.59%
2006-10-10 0 0.630 0.630 0.640 0.630 0.640 3,139,000 2,002,570 0.6380 0.630 0.630 0.640 0.630 0.640 3,139,000 0.6380 0.00%
2006-10-09 0 0.630 0.630 0.640 0.630 0.630 1,665,000 1,048,950 0.6300 0.630 0.630 0.640 0.630 0.630 1,665,000 0.6300 0.00%
2006-10-06 0 0.630 0.630 0.640 0.630 0.640 11,221,000 7,070,240 0.6301 0.630 0.630 0.640 0.630 0.640 11,221,000 0.6301 0.00%
2006-10-05 0 0.630 0.630 0.640 0.630 0.640 8,028,000 5,058,800 0.6301 0.630 0.630 0.640 0.630 0.640 8,028,000 0.6301 0.00%
2006-10-04 0 0.630 0.630 0.640 0.630 0.640 17,597,000 11,125,770 0.6323 0.630 0.630 0.640 0.630 0.640 17,597,000 0.6323 18.87%
2006-10-03 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2006-09-25 0 0.530 0.530 0.550 0.530 0.550 134,000 73,460 0.5482 0.530 0.530 0.550 0.530 0.550 134,000 0.5482 0.00%
2006-09-22 0 0.530 0.530 0.540 0.530 0.530 80,000 42,400 0.5300 0.530 0.530 0.540 0.530 0.530 80,000 0.5300 0.00%
2006-09-21 0 0.530 0.530 0.550 0.530 0.540 44,000 23,450 0.5330 0.530 0.530 0.550 0.530 0.540 44,000 0.5330 -1.85%
2006-09-20 0 0.540 0.540 0.550 0.540 0.540 13,000 7,020 0.5400 0.540 0.540 0.550 0.540 0.540 13,000 0.5400 0.00%
2006-09-19 0 0.540 0.540 0.580 0.530 0.540 103,000 55,590 0.5397 0.540 0.540 0.580 0.530 0.540 103,000 0.5397 0.00%
2006-09-18 0 0.540 0.540 0.550 0.530 0.550 38,000 20,500 0.5395 0.540 0.540 0.550 0.530 0.550 38,000 0.5395 0.00%
2006-09-15 0 0.540 0.540 0.560 0.540 0.540 382,000 206,280 0.5400 0.540 0.540 0.560 0.540 0.540 382,000 0.5400 0.00%
2006-09-14 0 0.540 0.540 0.550 0.540 0.570 4,000 2,210 0.5525 0.540 0.540 0.550 0.540 0.570 4,000 0.5525 -5.26%
2006-09-13 0 0.570 0.550 0.570 0.540 0.570 295,000 166,970 0.5660 0.570 0.550 0.570 0.540 0.570 295,000 0.5660 5.56%
2006-09-12 0 0.540 0.540 0.570 0.540 0.540 17,000 9,180 0.5400 0.540 0.540 0.570 0.540 0.540 17,000 0.5400 -1.82%
2006-09-11 0 0.550 0.550 0.560 0.550 0.550 45,000 24,750 0.5500 0.550 0.550 0.560 0.550 0.550 45,000 0.5500 -1.79%
2006-09-08 0 0.560 0.550 0.560 0.550 0.560 287,000 159,010 0.5540 0.560 0.550 0.560 0.550 0.560 287,000 0.5540 1.82%
2006-09-07 0 0.550 0.550 0.570 0.540 0.550 125,000 68,740 0.5499 0.550 0.550 0.570 0.540 0.550 125,000 0.5499 0.00%
2006-09-06 0 0.550 0.550 0.570 0.530 0.570 502,000 281,150 0.5601 0.550 0.550 0.570 0.530 0.570 502,000 0.5601 3.77%
2006-09-05 0 0.530 0.530 0.550 0.530 0.540 145,000 77,150 0.5321 0.530 0.530 0.550 0.530 0.540 145,000 0.5321 0.00%
2006-09-04 0 0.530 0.530 0.540 0.530 0.540 152,000 81,260 0.5346 0.530 0.530 0.540 0.530 0.540 152,000 0.5346 0.00%
2006-09-01 0 0.530 0.530 0.540 0.530 0.540 76,000 40,800 0.5368 0.530 0.530 0.540 0.530 0.540 76,000 0.5368 -1.85%
2006-08-31 0 0.540 0.540 0.550 0.530 0.540 143,000 76,840 0.5373 0.540 0.540 0.550 0.530 0.540 143,000 0.5373 1.89%
2006-08-30 0 0.530 0.530 0.540 0.530 0.540 117,000 62,510 0.5343 0.530 0.530 0.540 0.530 0.540 117,000 0.5343 0.00%
2006-08-29 0 0.530 0.530 0.540 0.530 0.530 54,000 28,620 0.5300 0.530 0.530 0.540 0.530 0.530 54,000 0.5300 1.92%
2006-08-28 0 0.520 0.520 0.540 0.520 0.540 72,000 37,640 0.5228 0.520 0.520 0.540 0.520 0.540 72,000 0.5228 -3.70%
2006-08-25 0 0.540 0.520 0.540 0.520 0.540 3,000 1,580 0.5267 0.540 0.520 0.540 0.520 0.540 3,000 0.5267 3.85%
2006-08-24 0 0.520 0.520 0.540 0.520 0.520 110,000 57,200 0.5200 0.520 0.520 0.540 0.520 0.520 110,000 0.5200 0.00%
2006-08-23 0 0.520 0.520 0.530 0.520 0.520 116,000 60,320 0.5200 0.520 0.520 0.530 0.520 0.520 116,000 0.5200 0.00%
2006-08-22 0 0.520 0.520 0.530 0.520 0.520 195,000 101,400 0.5200 0.520 0.520 0.530 0.520 0.520 195,000 0.5200 0.00%
2006-08-21 0 0.520 0.520 0.540 0.520 0.530 190,000 99,400 0.5232 0.520 0.520 0.540 0.520 0.530 190,000 0.5232 -1.89%
2006-08-18 0 0.530 0.530 0.540 0.520 0.540 158,000 84,670 0.5359 0.530 0.530 0.540 0.520 0.540 158,000 0.5359 1.92%
2006-08-17 0 0.520 0.520 0.540 0.520 0.520 216,000 112,320 0.5200 0.520 0.520 0.540 0.520 0.520 216,000 0.5200 -1.89%
2006-08-16 0 0.530 0.530 0.540 0.530 0.530 223,000 118,190 0.5300 0.530 0.530 0.540 0.530 0.530 223,000 0.5300 0.00%
2006-08-15 0 0.530 0.520 0.540 0.530 0.530 100,000 53,000 0.5300 0.530 0.520 0.540 0.530 0.530 100,000 0.5300 0.00%
2006-08-14 0 0.530 0.530 0.540 0.530 0.530 110,000 58,300 0.5300 0.530 0.530 0.540 0.530 0.530 110,000 0.5300 -1.85%
2006-08-11 0 0.540 0.530 0.550 0.530 0.540 50,000 26,710 0.5342 0.540 0.530 0.550 0.530 0.540 50,000 0.5342 0.00%
2006-08-10 0 0.540 0.530 0.540 0.530 0.540 24,000 12,930 0.5388 0.540 0.530 0.540 0.530 0.540 24,000 0.5388 0.00%
2006-08-09 0 0.540 0.530 0.550 0.530 0.540 72,000 38,860 0.5397 0.540 0.530 0.550 0.530 0.540 72,000 0.5397 1.89%
2006-08-08 0 0.530 0.530 0.540 0.520 0.530 151,000 79,350 0.5255 0.530 0.530 0.540 0.520 0.530 151,000 0.5255 1.92%
2006-08-07 0 0.520 0.520 0.550 0.520 0.520 1,000 520 0.5200 0.520 0.520 0.550 0.520 0.520 1,000 0.5200 0.00%
2006-08-04 0 0.520 0.520 0.540 0.520 0.530 331,000 173,020 0.5227 0.520 0.520 0.540 0.520 0.530 331,000 0.5227 -1.89%
2006-08-03 0 0.530 0.530 0.540 0.530 0.530 13,000 6,890 0.5300 0.530 0.530 0.540 0.530 0.530 13,000 0.5300 0.00%
2006-08-02 0 0.530 0.530 0.550 0.530 0.530 8,000 4,240 0.5300 0.530 0.530 0.550 0.530 0.530 8,000 0.5300 0.00%
2006-08-01 0 0.530 0.530 0.540 0.530 0.530 26,000 13,780 0.5300 0.530 0.530 0.540 0.530 0.530 26,000 0.5300 -3.64%
2006-07-31 0 0.550 0.550 0.560 0.530 0.550 74,000 40,200 0.5432 0.550 0.550 0.560 0.530 0.550 74,000 0.5432 5.77%
2006-07-28 0 0.520 0.520 0.530 0.520 0.530 152,000 80,540 0.5299 0.520 0.520 0.530 0.520 0.530 152,000 0.5299 -3.70%
2006-07-27 0 0.540 0.520 0.550 0.520 0.540 475,000 254,300 0.5354 0.540 0.520 0.550 0.520 0.540 475,000 0.5354 1.89%
2006-07-26 0 0.530 0.530 0.540 0.530 0.530 15,000 7,950 0.5300 0.530 0.530 0.540 0.530 0.530 15,000 0.5300 -1.85%
2006-07-25 1 - - - - - 0 0 - 0.540 - - - - 0 - 0.00%
2006-07-24 0 0.540 0.530 0.550 0.540 0.550 304,000 165,700 0.5451 0.540 0.530 0.550 0.540 0.550 304,000 0.5451 -1.82%
2006-07-21 0 0.550 0.540 0.560 0.540 0.550 406,000 223,260 0.5499 0.550 0.540 0.560 0.540 0.550 406,000 0.5499 1.85%
2006-07-20 0 0.540 0.540 0.550 0.540 0.540 168,000 90,720 0.5400 0.540 0.540 0.550 0.540 0.540 168,000 0.5400 -1.82%
2006-07-19 0 0.550 0.550 0.560 0.540 0.540 2,000 1,080 0.5400 0.550 0.550 0.560 0.540 0.540 2,000 0.5400 0.00%
2006-07-18 0 0.550 0.550 0.560 0.540 0.560 6,000 3,300 0.5500 0.550 0.550 0.560 0.540 0.560 6,000 0.5500 0.00%
2006-07-17 0 0.550 0.550 0.560 0.550 0.550 70,000 38,500 0.5500 0.550 0.550 0.560 0.550 0.550 70,000 0.5500 0.00%
2006-07-14 0 0.550 0.550 0.560 0.550 0.550 83,000 45,650 0.5500 0.550 0.550 0.560 0.550 0.550 83,000 0.5500 0.00%
2006-07-13 0 0.550 0.550 0.570 0.540 0.550 83,000 45,610 0.5495 0.550 0.550 0.570 0.540 0.550 83,000 0.5495 0.00%
2006-07-12 0 0.550 0.540 0.550 0.540 0.550 192,000 105,030 0.5470 0.550 0.540 0.550 0.540 0.550 192,000 0.5470 -1.79%
2006-07-11 0 0.560 0.550 0.570 0.550 0.580 93,000 52,970 0.5696 0.560 0.550 0.570 0.550 0.580 93,000 0.5696 0.00%
2006-07-10 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2006-07-07 0 0.560 0.560 0.570 0.550 0.560 24,000 13,240 0.5517 0.560 0.560 0.570 0.550 0.560 24,000 0.5517 -1.75%
2006-07-06 0 0.570 0.560 0.580 0.550 0.570 36,000 20,450 0.5681 0.570 0.560 0.580 0.550 0.570 36,000 0.5681 1.79%
2006-07-05 0 0.560 0.560 0.580 0.550 0.560 136,000 76,150 0.5599 0.560 0.560 0.580 0.550 0.560 136,000 0.5599 0.00%
2006-07-04 0 0.560 0.560 0.580 0.560 0.580 74,000 41,690 0.5634 0.560 0.560 0.580 0.560 0.580 74,000 0.5634 -3.45%
2006-07-03 0 0.580 0.580 0.590 0.560 0.580 25,000 14,240 0.5696 0.580 0.580 0.590 0.560 0.580 25,000 0.5696 3.57%
2006-06-30 0 0.560 0.560 0.600 0.560 0.600 109,000 62,770 0.5759 0.560 0.560 0.600 0.560 0.600 109,000 0.5759 0.00%
2006-06-29 0 0.560 0.560 0.590 0.560 0.600 308,000 178,900 0.5808 0.560 0.560 0.590 0.560 0.600 308,000 0.5808 -3.45%
2006-06-28 0 0.580 0.560 0.580 0.560 0.580 206,000 117,050 0.5682 0.580 0.560 0.580 0.560 0.580 206,000 0.5682 1.75%
2006-06-27 0 0.570 0.560 0.570 0.560 0.570 173,000 98,240 0.5679 0.570 0.560 0.570 0.560 0.570 173,000 0.5679 0.00%
2006-06-26 0 0.570 0.570 0.580 0.560 0.570 401,000 227,240 0.5667 0.570 0.570 0.580 0.560 0.570 401,000 0.5667 0.00%
2006-06-23 0 0.570 0.570 0.580 0.550 0.580 1,339,000 762,860 0.5697 0.570 0.570 0.580 0.550 0.580 1,339,000 0.5697 -3.39%
2006-06-22 0 0.590 0.580 0.590 0.590 0.590 223,000 131,570 0.5900 0.590 0.580 0.590 0.590 0.590 223,000 0.5900 5.36%
2006-06-21 1 - - - - - 0 0 - 0.560 - - - - 0 - 0.00%
2006-06-20 0 0.560 0.560 0.570 0.550 0.600 3,003,000 1,743,490 0.5806 0.560 0.560 0.570 0.550 0.600 3,003,000 0.5806 9.80%
2006-06-19 1 - - - - - 0 0 - 0.510 - - - - 0 - 0.00%
2006-06-16 0 0.510 0.500 0.540 0.510 0.510 108,000 55,080 0.5100 0.510 0.500 0.540 0.510 0.510 108,000 0.5100 -1.92%
2006-06-15 0 0.520 0.520 0.540 0.500 0.550 49,000 25,490 0.5202 0.520 0.520 0.540 0.500 0.550 49,000 0.5202 1.96%
2006-06-14 0 0.510 0.510 0.550 0.475 0.510 54,000 26,970 0.4994 0.510 0.510 0.550 0.475 0.510 54,000 0.4994 0.00%
2006-06-13 0 0.510 0.500 0.510 0.490 0.510 11,000 5,495 0.4995 0.510 0.500 0.510 0.490 0.510 11,000 0.4995 2.00%
2006-06-12 0 0.500 0.500 0.510 0.500 0.500 163,000 81,500 0.5000 0.500 0.500 0.510 0.500 0.500 163,000 0.5000 -5.66%
2006-06-09 0 0.530 0.510 0.580 0.510 0.530 189,000 99,600 0.5270 0.530 0.510 0.580 0.510 0.530 189,000 0.5270 3.92%
2006-06-08 0 0.510 0.510 0.530 0.510 0.520 152,000 77,820 0.5120 0.510 0.510 0.530 0.510 0.520 152,000 0.5120 -1.92%
2006-06-07 0 0.520 0.520 0.550 0.520 0.520 286,000 148,720 0.5200 0.520 0.520 0.550 0.520 0.520 286,000 0.5200 0.00%
2006-06-06 0 0.520 0.520 0.550 0.520 0.540 261,000 136,470 0.5229 0.520 0.520 0.550 0.520 0.540 261,000 0.5229 -1.89%
2006-06-05 0 0.530 0.530 0.540 0.520 0.530 50,000 26,120 0.5224 0.530 0.530 0.540 0.520 0.530 50,000 0.5224 0.00%
2006-06-02 0 0.530 0.530 0.550 0.530 0.530 76,000 40,280 0.5300 0.530 0.530 0.550 0.530 0.530 76,000 0.5300 0.00%
2006-06-01 0 0.530 0.530 0.550 0.520 0.550 267,000 142,220 0.5327 0.530 0.530 0.550 0.520 0.550 267,000 0.5327 -1.85%
2006-05-30 0 0.540 0.530 0.550 0.530 0.540 152,000 81,560 0.5366 0.540 0.530 0.550 0.530 0.540 152,000 0.5366 3.85%
2006-05-29 0 0.520 0.520 0.550 0.520 0.540 7,000 3,680 0.5257 0.520 0.520 0.550 0.520 0.540 7,000 0.5257 0.00%
2006-05-26 0 0.520 0.520 0.550 0.520 0.520 4,000 2,080 0.5200 0.520 0.520 0.550 0.520 0.520 4,000 0.5200 -3.70%
2006-05-25 0 0.540 0.530 0.540 0.530 0.540 54,000 28,720 0.5319 0.540 0.530 0.540 0.530 0.540 54,000 0.5319 1.89%
2006-05-24 0 0.530 0.530 0.550 0.520 0.530 84,000 44,010 0.5239 0.530 0.530 0.550 0.520 0.530 84,000 0.5239 1.92%
2006-05-23 0 0.520 0.520 0.550 0.520 0.530 48,000 25,120 0.5233 0.520 0.520 0.550 0.520 0.530 48,000 0.5233 0.00%
2006-05-22 0 0.520 0.520 0.530 0.520 0.520 207,000 107,640 0.5200 0.520 0.520 0.530 0.520 0.520 207,000 0.5200 0.00%
2006-05-19 0 0.520 0.520 0.550 0.520 0.540 512,000 272,340 0.5319 0.520 0.520 0.550 0.520 0.540 512,000 0.5319 -7.14%
2006-05-18 0 0.560 0.540 0.560 0.520 0.560 14,000 7,560 0.5400 0.560 0.540 0.560 0.520 0.560 14,000 0.5400 1.82%
2006-05-17 0 0.550 0.550 0.560 0.540 0.550 29,000 15,940 0.5497 0.550 0.550 0.560 0.540 0.550 29,000 0.5497 0.00%
2006-05-16 0 0.550 0.540 0.550 0.530 0.550 72,000 38,880 0.5400 0.550 0.540 0.550 0.530 0.550 72,000 0.5400 0.00%
2006-05-15 0 0.550 0.550 0.570 0.530 0.570 41,000 22,630 0.5520 0.550 0.550 0.570 0.530 0.570 41,000 0.5520 -3.51%
2006-05-12 0 0.570 0.550 0.570 0.550 0.570 315,000 176,710 0.5610 0.570 0.550 0.570 0.550 0.570 315,000 0.5610 3.64%
2006-05-11 0 0.550 0.540 0.550 0.540 0.560 170,000 93,820 0.5519 0.550 0.540 0.550 0.540 0.560 170,000 0.5519 0.00%
2006-05-10 0 0.550 0.550 0.560 0.540 0.550 78,000 42,480 0.5446 0.550 0.550 0.560 0.540 0.550 78,000 0.5446 1.85%
2006-05-09 0 0.540 0.540 0.550 0.540 0.540 567,000 306,180 0.5400 0.540 0.540 0.550 0.540 0.540 567,000 0.5400 0.00%
2006-05-08 0 0.540 0.540 0.560 0.530 0.540 340,000 183,590 0.5400 0.540 0.540 0.560 0.530 0.540 340,000 0.5400 0.00%
2006-05-04 0 0.540 0.540 0.560 0.530 0.550 30,000 16,290 0.5430 0.540 0.540 0.560 0.530 0.550 30,000 0.5430 -1.82%
2006-05-03 0 0.550 0.550 0.560 0.530 0.560 141,000 77,360 0.5487 0.550 0.550 0.560 0.530 0.560 141,000 0.5487 0.00%
2006-05-02 0 0.550 0.550 0.560 0.550 0.560 106,000 58,800 0.5547 0.550 0.550 0.560 0.550 0.560 106,000 0.5547 -1.79%
2006-04-28 0 0.560 0.560 0.570 0.540 0.550 21,000 11,540 0.5495 0.560 0.560 0.570 0.540 0.550 21,000 0.5495 -1.75%
2006-04-27 0 0.570 0.550 0.580 0.540 0.570 237,000 130,050 0.5487 0.570 0.550 0.580 0.540 0.570 237,000 0.5487 3.64%
2006-04-26 0 0.550 0.550 0.560 0.550 0.560 156,000 86,600 0.5551 0.550 0.550 0.560 0.550 0.560 156,000 0.5551 -1.79%
2006-04-25 0 0.560 0.560 0.580 0.560 0.560 152,000 85,120 0.5600 0.560 0.560 0.580 0.560 0.560 152,000 0.5600 0.00%
2006-04-24 0 0.560 0.560 0.570 0.560 0.560 69,000 38,640 0.5600 0.560 0.560 0.570 0.560 0.560 69,000 0.5600 0.00%
2006-04-21 0 0.560 0.560 0.570 0.560 0.580 187,000 106,680 0.5705 0.560 0.560 0.570 0.560 0.580 187,000 0.5705 -1.75%
2006-04-20 0 0.570 0.560 0.580 0.570 0.570 20,000 11,400 0.5700 0.570 0.560 0.580 0.570 0.570 20,000 0.5700 0.00%
2006-04-19 0 0.570 0.570 0.580 0.570 0.580 150,000 85,510 0.5701 0.570 0.570 0.580 0.570 0.580 150,000 0.5701 -1.72%
2006-04-18 0 0.580 0.570 0.580 0.570 0.580 374,000 214,680 0.5740 0.580 0.570 0.580 0.570 0.580 374,000 0.5740 3.57%
2006-04-13 0 0.560 0.560 0.580 0.560 0.580 558,000 318,660 0.5711 0.560 0.560 0.580 0.560 0.580 558,000 0.5711 0.00%
2006-04-12 0 0.560 0.550 0.560 0.550 0.560 182,000 101,900 0.5599 0.560 0.550 0.560 0.550 0.560 182,000 0.5599 0.00%
2006-04-11 0 0.560 0.560 0.570 0.560 0.570 417,000 234,320 0.5619 0.560 0.560 0.570 0.560 0.570 417,000 0.5619 0.00%
2006-04-10 0 0.560 0.560 0.570 0.560 0.580 1,378,000 777,980 0.5646 0.560 0.560 0.570 0.560 0.580 1,378,000 0.5646 -3.45%
2006-04-07 0 0.580 0.570 0.590 0.580 0.590 220,000 127,680 0.5804 0.580 0.570 0.590 0.580 0.590 220,000 0.5804 0.00%
2006-04-06 0 0.580 0.580 0.590 0.570 0.590 202,000 117,710 0.5827 0.580 0.580 0.590 0.570 0.590 202,000 0.5827 -1.69%
2006-04-04 0 0.590 0.570 0.590 0.560 0.590 150,000 88,250 0.5883 0.590 0.570 0.590 0.560 0.590 150,000 0.5883 3.51%
2006-04-03 0 0.570 0.570 0.580 0.560 0.570 19,000 10,800 0.5684 0.570 0.570 0.580 0.560 0.570 19,000 0.5684 1.79%
2006-03-31 0 0.560 0.560 0.580 0.560 0.590 521,000 297,370 0.5708 0.560 0.560 0.580 0.560 0.590 521,000 0.5708 -3.45%
2006-03-30 0 0.580 0.580 0.590 0.580 0.580 87,000 50,460 0.5800 0.580 0.580 0.590 0.580 0.580 87,000 0.5800 -1.69%
2006-03-29 0 0.590 0.580 0.590 0.580 0.590 76,000 44,740 0.5887 0.590 0.580 0.590 0.580 0.590 76,000 0.5887 1.72%
2006-03-28 0 0.580 0.580 0.600 0.570 0.590 37,000 21,750 0.5878 0.580 0.580 0.600 0.570 0.590 37,000 0.5878 0.00%
2006-03-27 0 0.580 0.570 0.580 0.580 0.580 100,000 58,000 0.5800 0.580 0.570 0.580 0.580 0.580 100,000 0.5800 0.00%
2006-03-24 0 0.580 0.580 0.600 0.580 0.580 30,000 17,400 0.5800 0.580 0.580 0.600 0.580 0.580 30,000 0.5800 0.00%
2006-03-23 0 0.580 0.580 0.590 0.580 0.600 207,000 123,420 0.5962 0.580 0.580 0.590 0.580 0.600 207,000 0.5962 -3.33%
2006-03-22 0 0.600 0.570 0.600 0.570 0.610 405,000 245,000 0.6049 0.600 0.570 0.600 0.570 0.610 405,000 0.6049 5.26%
2006-03-21 0 0.570 0.570 0.590 0.570 0.570 7,000 3,990 0.5700 0.570 0.570 0.590 0.570 0.570 7,000 0.5700 -3.39%
2006-03-20 0 0.590 0.590 0.600 0.580 0.610 22,000 13,140 0.5973 0.590 0.590 0.600 0.580 0.610 22,000 0.5973 -1.67%
2006-03-17 0 0.600 0.580 0.600 0.580 0.600 4,000 2,340 0.5850 0.600 0.580 0.600 0.580 0.600 4,000 0.5850 1.69%
2006-03-16 0 0.590 0.590 0.600 0.580 0.590 146,000 84,880 0.5814 0.590 0.590 0.600 0.580 0.590 146,000 0.5814 1.72%
2006-03-15 0 0.580 0.580 0.600 0.580 0.580 65,000 37,700 0.5800 0.580 0.580 0.600 0.580 0.580 65,000 0.5800 0.00%
2006-03-14 0 0.580 0.580 0.600 0.580 0.580 6,000 3,480 0.5800 0.580 0.580 0.600 0.580 0.580 6,000 0.5800 0.00%
2006-03-13 0 0.580 0.580 0.590 0.580 0.580 46,000 26,680 0.5800 0.580 0.580 0.590 0.580 0.580 46,000 0.5800 0.00%
2006-03-10 0 0.580 0.580 0.590 0.570 0.570 20,000 11,400 0.5700 0.580 0.580 0.590 0.570 0.570 20,000 0.5700 0.00%
2006-03-09 0 0.580 0.580 0.590 0.570 0.590 54,000 31,380 0.5811 0.580 0.580 0.590 0.570 0.590 54,000 0.5811 0.00%
2006-03-08 0 0.580 0.580 0.590 0.580 0.590 128,000 75,240 0.5878 0.580 0.580 0.590 0.580 0.590 128,000 0.5878 0.00%
2006-03-07 0 0.580 0.580 0.600 0.580 0.590 582,000 338,450 0.5815 0.580 0.580 0.600 0.580 0.590 582,000 0.5815 -1.69%
2006-03-06 0 0.590 0.590 0.600 0.580 0.590 92,000 53,930 0.5862 0.590 0.590 0.600 0.580 0.590 92,000 0.5862 0.00%
2006-03-03 0 0.590 0.590 0.600 0.590 0.590 7,000 4,130 0.5900 0.590 0.590 0.600 0.590 0.590 7,000 0.5900 -3.28%
2006-03-02 0 0.610 0.600 0.610 0.590 0.610 576,000 349,900 0.6075 0.610 0.600 0.610 0.590 0.610 576,000 0.6075 3.39%
2006-03-01 0 0.590 0.590 0.600 0.580 0.600 7,000 4,130 0.5900 0.590 0.590 0.600 0.580 0.600 7,000 0.5900 1.72%
2006-02-28 0 0.580 0.580 0.600 0.580 0.580 55,000 31,900 0.5800 0.580 0.580 0.600 0.580 0.580 55,000 0.5800 -3.33%
2006-02-27 0 0.600 0.600 0.610 0.590 0.600 67,000 39,660 0.5919 0.600 0.600 0.610 0.590 0.600 67,000 0.5919 0.00%
2006-02-24 0 0.600 0.600 0.610 0.590 0.600 93,000 55,330 0.5949 0.600 0.600 0.610 0.590 0.600 93,000 0.5949 1.69%
2006-02-23 0 0.590 0.590 0.600 0.590 0.600 220,000 129,830 0.5901 0.590 0.590 0.600 0.590 0.600 220,000 0.5901 -1.67%
2006-02-22 0 0.600 0.600 0.610 0.600 0.610 190,000 115,150 0.6061 0.600 0.600 0.610 0.600 0.610 190,000 0.6061 0.00%
2006-02-21 0 0.600 0.590 0.610 0.590 0.620 123,000 72,940 0.5930 0.600 0.590 0.610 0.590 0.620 123,000 0.5930 0.00%
2006-02-20 0 0.600 0.600 0.610 0.590 0.610 37,000 22,400 0.6054 0.600 0.600 0.610 0.590 0.610 37,000 0.6054 1.69%
2006-02-17 0 0.590 0.590 0.610 0.590 0.610 223,000 132,160 0.5926 0.590 0.590 0.610 0.590 0.610 223,000 0.5926 0.00%
2006-02-16 0 0.590 0.590 0.620 0.590 0.610 317,600 191,116 0.6018 0.590 0.590 0.620 0.590 0.610 317,600 0.6018 0.00%
2006-02-15 0 0.590 0.590 0.600 0.590 0.600 268,000 160,680 0.5996 0.590 0.590 0.600 0.590 0.600 268,000 0.5996 -1.67%
2006-02-14 0 0.600 0.600 0.610 0.590 0.610 890,000 533,660 0.5996 0.600 0.600 0.610 0.590 0.610 890,000 0.5996 -1.64%
2006-02-13 0 0.610 0.610 0.620 0.610 0.620 45,000 27,460 0.6102 0.610 0.610 0.620 0.610 0.620 45,000 0.6102 0.00%
2006-02-10 0 0.610 0.610 0.620 0.610 0.610 85,000 51,850 0.6100 0.610 0.610 0.620 0.610 0.610 85,000 0.6100 0.00%
2006-02-09 0 0.610 0.610 0.620 0.610 0.630 158,000 97,280 0.6157 0.610 0.610 0.620 0.610 0.630 158,000 0.6157 0.00%
2006-02-08 0 0.610 0.610 0.630 0.610 0.620 248,000 153,730 0.6199 0.610 0.610 0.630 0.610 0.620 248,000 0.6199 -3.17%
2006-02-07 0 0.630 0.620 0.630 0.600 0.630 219,000 133,860 0.6112 0.630 0.620 0.630 0.600 0.630 219,000 0.6112 0.00%
2006-02-06 0 0.630 0.610 0.630 0.600 0.630 162,000 100,200 0.6185 0.630 0.610 0.630 0.600 0.630 162,000 0.6185 1.61%
2006-02-03 0 0.620 0.620 0.640 0.620 0.630 572,000 355,500 0.6215 0.620 0.620 0.640 0.620 0.630 572,000 0.6215 -1.59%
2006-02-02 0 0.630 0.620 0.630 0.620 0.640 280,000 175,200 0.6257 0.630 0.620 0.630 0.620 0.640 280,000 0.6257 0.00%
2006-02-01 0 0.630 0.630 0.640 0.630 0.640 161,000 102,030 0.6337 0.630 0.630 0.640 0.630 0.640 161,000 0.6337 -3.08%
2006-01-27 0 0.650 0.640 0.650 0.630 0.650 1,340,000 859,990 0.6418 0.650 0.640 0.650 0.630 0.650 1,340,000 0.6418 3.17%
2006-01-26 0 0.630 0.630 0.640 0.620 0.640 1,555,550 981,470 0.6309 0.630 0.630 0.640 0.620 0.640 1,555,550 0.6309 5.00%
2006-01-25 0 0.600 0.600 0.620 0.570 0.630 453,000 266,900 0.5892 0.600 0.600 0.620 0.570 0.630 453,000 0.5892 3.45%
2006-01-24 0 0.580 0.570 0.590 0.570 0.590 115,000 67,090 0.5834 0.580 0.570 0.590 0.570 0.590 115,000 0.5834 1.75%
2006-01-23 0 0.570 0.570 0.580 0.560 0.570 262,000 149,320 0.5699 0.570 0.570 0.580 0.560 0.570 262,000 0.5699 0.00%
2006-01-20 0 0.570 0.570 0.590 0.570 0.570 20,000 11,400 0.5700 0.570 0.570 0.590 0.570 0.570 20,000 0.5700 0.00%
2006-01-19 0 0.570 0.570 0.600 0.570 0.580 183,000 105,100 0.5743 0.570 0.570 0.600 0.570 0.580 183,000 0.5743 0.00%
2006-01-18 0 0.570 0.570 0.580 0.570 0.580 73,000 42,120 0.5770 0.570 0.570 0.580 0.570 0.580 73,000 0.5770 -1.72%
2006-01-17 0 0.580 0.570 0.580 0.570 0.580 232,000 134,480 0.5797 0.580 0.570 0.580 0.570 0.580 232,000 0.5797 1.75%
2006-01-16 0 0.570 0.570 0.580 0.570 0.580 313,000 181,410 0.5796 0.570 0.570 0.580 0.570 0.580 313,000 0.5796 -1.72%
2006-01-13 0 0.580 0.570 0.580 0.570 0.590 913,000 529,690 0.5802 0.580 0.570 0.580 0.570 0.590 913,000 0.5802 -1.69%
2006-01-12 0 0.590 0.580 0.590 0.570 0.590 437,000 255,010 0.5835 0.590 0.580 0.590 0.570 0.590 437,000 0.5835 3.51%
2006-01-11 0 0.570 0.570 0.590 0.570 0.580 363,100 210,102 0.5786 0.570 0.570 0.590 0.570 0.580 363,100 0.5786 0.00%
2006-01-10 0 0.570 0.570 0.580 0.570 0.580 94,000 53,780 0.5721 0.570 0.570 0.580 0.570 0.580 94,000 0.5721 0.00%
2006-01-09 0 0.570 0.570 0.580 0.560 0.580 253,000 144,660 0.5718 0.570 0.570 0.580 0.560 0.580 253,000 0.5718 1.79%
2006-01-06 0 0.560 0.560 0.580 0.560 0.580 1,066,000 602,160 0.5649 0.560 0.560 0.580 0.560 0.580 1,066,000 0.5649 0.00%
2006-01-05 0 0.560 0.560 0.580 0.560 0.570 20,000 11,220 0.5610 0.560 0.560 0.580 0.560 0.570 20,000 0.5610 -1.75%
2006-01-04 0 0.570 0.560 0.570 0.540 0.580 957,000 546,090 0.5706 0.570 0.560 0.570 0.540 0.580 957,000 0.5706 1.79%
2006-01-03 0 0.560 0.560 0.570 0.560 0.560 74,000 41,440 0.5600 0.560 0.560 0.570 0.560 0.560 74,000 0.5600 -3.45%
2005-12-30 0 0.580 0.550 0.580 0.550 0.580 114,000 62,850 0.5513 0.580 0.550 0.580 0.550 0.580 114,000 0.5513 3.57%
2005-12-29 0 0.560 0.560 0.570 0.550 0.580 15,000 8,580 0.5720 0.560 0.560 0.570 0.550 0.580 15,000 0.5720 0.00%
2005-12-28 0 0.560 0.560 0.590 0.560 0.560 7,000 3,920 0.5600 0.560 0.560 0.590 0.560 0.560 7,000 0.5600 0.00%
2005-12-23 0 0.560 0.560 0.570 0.560 0.570 304,000 172,270 0.5667 0.560 0.560 0.570 0.560 0.570 304,000 0.5667 -3.45%
2005-12-22 0 0.580 0.560 0.600 0.560 0.580 350,000 199,200 0.5691 0.580 0.560 0.600 0.560 0.580 350,000 0.5691 0.00%
2005-12-21 0 0.580 0.580 0.590 0.570 0.600 11,500 6,740 0.5861 0.580 0.580 0.590 0.570 0.600 11,500 0.5861 0.00%
2005-12-20 0 0.580 0.570 0.590 0.560 0.580 24,000 13,790 0.5746 0.580 0.570 0.590 0.560 0.580 24,000 0.5746 0.00%
2005-12-19 0 0.580 0.580 0.590 0.580 0.600 711,000 414,560 0.5831 0.580 0.580 0.590 0.580 0.600 711,000 0.5831 0.00%
2005-12-16 0 0.580 0.580 0.600 0.530 0.610 761,000 452,030 0.5940 0.580 0.580 0.600 0.530 0.610 761,000 0.5940 -7.94%
2005-12-15 1 - - - - - 0 0 - 0.630 - - - - 0 - 0.00%
2005-12-14 0 0.630 0.630 0.640 0.630 0.630 321,000 202,230 0.6300 0.630 0.630 0.640 0.630 0.630 321,000 0.6300 0.00%
2005-12-13 0 0.630 0.630 0.640 0.630 0.630 175,000 110,250 0.6300 0.630 0.630 0.640 0.630 0.630 175,000 0.6300 0.00%
2005-12-12 0 0.630 0.630 0.640 0.630 0.630 100,000 63,000 0.6300 0.630 0.630 0.640 0.630 0.630 100,000 0.6300 0.00%
2005-12-09 0 0.630 0.630 0.640 0.630 0.630 637,000 401,310 0.6300 0.630 0.630 0.640 0.630 0.630 637,000 0.6300 0.00%
2005-12-08 0 0.630 0.630 0.640 0.630 0.630 99,000 62,370 0.6300 0.630 0.630 0.640 0.630 0.630 99,000 0.6300 0.00%
2005-12-07 0 0.630 0.630 0.640 0.630 0.630 45,000 28,350 0.6300 0.630 0.630 0.640 0.630 0.630 45,000 0.6300 0.00%
2005-12-06 0 0.630 0.630 0.640 0.630 0.630 53,000 33,390 0.6300 0.630 0.630 0.640 0.630 0.630 53,000 0.6300 0.00%
2005-12-05 0 0.630 0.630 0.640 0.630 0.630 287,000 180,810 0.6300 0.630 0.630 0.640 0.630 0.630 287,000 0.6300 0.00%
2005-12-02 0 0.630 0.630 0.640 0.630 0.630 348,000 219,240 0.6300 0.630 0.630 0.640 0.630 0.630 348,000 0.6300 0.00%
2005-12-01 0 0.630 0.630 0.640 0.630 0.630 89,000 56,070 0.6300 0.630 0.630 0.640 0.630 0.630 89,000 0.6300 0.00%
2005-11-30 0 0.630 0.630 0.640 0.630 0.640 202,600 128,644 0.6350 0.630 0.630 0.640 0.630 0.640 202,600 0.6350 0.00%
2005-11-29 0 0.630 0.630 0.640 0.630 0.630 69,000 43,470 0.6300 0.630 0.630 0.640 0.630 0.630 69,000 0.6300 0.00%
2005-11-28 0 0.630 0.630 0.640 0.630 0.630 249,000 156,870 0.6300 0.630 0.630 0.640 0.630 0.630 249,000 0.6300 0.00%
2005-11-25 0 0.630 0.630 0.640 0.630 0.630 1,067,000 672,210 0.6300 0.630 0.630 0.640 0.630 0.630 1,067,000 0.6300 0.00%
2005-11-24 0 0.630 0.630 0.640 0.630 0.630 984,000 619,920 0.6300 0.630 0.630 0.640 0.630 0.630 984,000 0.6300 0.00%
2005-11-23 0 0.630 0.630 0.640 0.630 0.630 10,000 6,300 0.6300 0.630 0.630 0.640 0.630 0.630 10,000 0.6300 0.00%
2005-11-22 0 0.630 0.630 0.640 0.630 0.630 194,000 122,220 0.6300 0.630 0.630 0.640 0.630 0.630 194,000 0.6300 0.00%
2005-11-21 0 0.630 0.630 0.640 0.630 0.630 102,000 64,260 0.6300 0.630 0.630 0.640 0.630 0.630 102,000 0.6300 0.00%
2005-11-18 0 0.630 0.630 0.640 0.630 0.630 132,000 83,160 0.6300 0.630 0.630 0.640 0.630 0.630 132,000 0.6300 0.00%
2005-11-17 0 0.630 0.630 0.640 0.630 0.630 227,000 143,010 0.6300 0.630 0.630 0.640 0.630 0.630 227,000 0.6300 0.00%
2005-11-16 0 0.630 0.630 0.640 0.630 0.630 22,000 13,860 0.6300 0.630 0.630 0.640 0.630 0.630 22,000 0.6300 0.00%
2005-11-15 0 0.630 0.630 0.640 0.630 0.630 13,000 8,190 0.6300 0.630 0.630 0.640 0.630 0.630 13,000 0.6300 0.00%
2005-11-14 0 0.630 0.630 0.640 0.630 0.630 79,000 49,770 0.6300 0.630 0.630 0.640 0.630 0.630 79,000 0.6300 0.00%
2005-11-11 0 0.630 0.630 0.640 0.630 0.630 205,000 129,150 0.6300 0.630 0.630 0.640 0.630 0.630 205,000 0.6300 0.00%
2005-11-10 0 0.630 0.630 0.640 0.630 0.630 117,000 73,710 0.6300 0.630 0.630 0.640 0.630 0.630 117,000 0.6300 0.00%
2005-11-09 0 0.630 0.630 0.640 0.630 0.630 101,000 63,630 0.6300 0.630 0.630 0.640 0.630 0.630 101,000 0.6300 0.00%
2005-11-08 0 0.630 0.630 0.640 0.630 0.630 189,000 119,070 0.6300 0.630 0.630 0.640 0.630 0.630 189,000 0.6300 0.00%
2005-11-07 0 0.630 0.630 0.640 0.630 0.630 593,000 373,590 0.6300 0.630 0.630 0.640 0.630 0.630 593,000 0.6300 0.00%
2005-11-04 0 0.630 0.630 0.640 0.630 0.630 118,000 74,340 0.6300 0.630 0.630 0.640 0.630 0.630 118,000 0.6300 0.00%
2005-11-03 0 0.630 0.630 0.640 0.630 0.630 58,000 36,540 0.6300 0.630 0.630 0.640 0.630 0.630 58,000 0.6300 -1.56%
2005-11-02 0 0.640 0.630 0.640 0.630 0.640 76,000 47,980 0.6313 0.640 0.630 0.640 0.630 0.640 76,000 0.6313 0.00%
2005-11-01 0 0.640 0.630 0.640 0.630 0.640 14,000 8,830 0.6307 0.640 0.630 0.640 0.630 0.640 14,000 0.6307 1.59%
2005-10-31 0 0.630 0.630 0.640 0.630 0.630 52,000 32,760 0.6300 0.630 0.630 0.640 0.630 0.630 52,000 0.6300 0.00%
2005-10-28 0 0.630 0.630 0.640 0.630 0.630 56,000 35,280 0.6300 0.630 0.630 0.640 0.630 0.630 56,000 0.6300 0.00%
2005-10-27 0 0.630 0.630 0.640 0.630 0.640 225,000 141,770 0.6301 0.630 0.630 0.640 0.630 0.640 225,000 0.6301 0.00%
2005-10-26 0 0.630 0.630 0.640 0.630 0.630 407,000 256,410 0.6300 0.630 0.630 0.640 0.630 0.630 407,000 0.6300 -1.56%
2005-10-25 0 0.640 0.630 0.640 0.640 0.640 306,000 195,840 0.6400 0.640 0.630 0.640 0.640 0.640 306,000 0.6400 -1.54%
2005-10-24 0 0.650 0.640 0.650 0.640 0.650 77,000 49,460 0.6423 0.650 0.640 0.650 0.640 0.650 77,000 0.6423 1.56%
2005-10-21 0 0.640 0.630 0.650 0.640 0.640 398,000 254,720 0.6400 0.640 0.630 0.650 0.640 0.640 398,000 0.6400 0.00%
2005-10-20 0 0.640 0.640 0.650 0.640 0.640 14,000 8,960 0.6400 0.640 0.640 0.650 0.640 0.640 14,000 0.6400 0.00%
2005-10-19 0 0.640 0.640 0.650 0.640 0.650 2,933,000 1,905,520 0.6497 0.640 0.640 0.650 0.640 0.650 2,933,000 0.6497 -1.54%
2005-10-18 0 0.650 0.640 0.650 0.640 0.650 2,098,000 1,363,320 0.6498 0.650 0.640 0.650 0.640 0.650 2,098,000 0.6498 0.00%
2005-10-17 0 0.650 0.640 0.650 0.640 0.650 1,634,000 1,062,070 0.6500 0.650 0.640 0.650 0.640 0.650 1,634,000 0.6500 0.00%
2005-10-14 0 0.650 0.640 0.650 0.640 0.650 15,685,000 10,195,120 0.6500 0.650 0.640 0.650 0.640 0.650 15,685,000 0.6500 0.00%
2005-10-13 0 0.650 0.640 0.650 0.640 0.650 7,844,000 5,098,560 0.6500 0.650 0.640 0.650 0.640 0.650 7,844,000 0.6500 0.00%
2005-10-12 0 0.650 0.640 0.650 0.650 0.650 2,270,000 1,475,500 0.6500 0.650 0.640 0.650 0.650 0.650 2,270,000 0.6500 0.00%
2005-10-10 0 0.650 0.640 0.660 0.640 0.650 1,297,000 842,650 0.6497 0.650 0.640 0.660 0.640 0.650 1,297,000 0.6497 1.56%
2005-10-07 0 0.640 0.640 0.660 0.640 0.650 1,713,000 1,111,820 0.6490 0.640 0.640 0.660 0.640 0.650 1,713,000 0.6490 -1.54%
2005-10-06 0 0.650 0.640 0.650 0.640 0.650 1,278,000 829,380 0.6490 0.650 0.640 0.650 0.640 0.650 1,278,000 0.6490 1.56%
2005-10-05 0 0.640 0.640 0.650 0.640 0.650 2,691,000 1,749,050 0.6500 0.640 0.640 0.650 0.640 0.650 2,691,000 0.6500 -1.54%
2005-10-04 0 0.650 0.640 0.650 0.640 0.650 3,940,000 2,550,900 0.6474 0.650 0.640 0.650 0.640 0.650 3,940,000 0.6474 0.00%
2005-10-03 0 0.650 0.640 0.650 0.640 0.650 1,471,000 953,440 0.6482 0.650 0.640 0.650 0.640 0.650 1,471,000 0.6482 1.56%
2005-09-30 0 0.640 0.640 0.650 0.640 0.650 6,639,000 4,313,960 0.6498 0.640 0.640 0.650 0.640 0.650 6,639,000 0.6498 -1.54%
2005-09-29 0 0.650 0.640 0.660 0.630 0.650 16,261,500 10,533,280 0.6477 0.650 0.640 0.660 0.630 0.650 16,261,500 0.6477 3.17%
2005-09-28 0 0.630 0.630 0.640 0.630 0.650 4,778,000 3,058,280 0.6401 0.630 0.630 0.640 0.630 0.650 4,778,000 0.6401 3.28%
2005-09-27 1 - - - - - 0 0 - 0.610 - - - - 0 - 0.00%
2005-09-26 0 0.610 0.610 0.620 0.610 0.610 298,000 181,780 0.6100 0.610 0.610 0.620 0.610 0.610 298,000 0.6100 1.67%
2005-09-23 0 0.600 0.600 0.610 0.600 0.600 240,000 144,000 0.6000 0.600 0.600 0.610 0.600 0.600 240,000 0.6000 0.00%
2005-09-22 0 0.600 0.600 0.610 0.600 0.610 44,000 26,460 0.6014 0.600 0.600 0.610 0.600 0.610 44,000 0.6014 0.00%
2005-09-21 0 0.600 0.600 0.610 0.580 0.600 345,000 206,960 0.5999 0.600 0.600 0.610 0.580 0.600 345,000 0.5999 0.00%
2005-09-20 0 0.600 0.600 0.610 0.580 0.610 1,347,000 811,430 0.6024 0.600 0.600 0.610 0.580 0.610 1,347,000 0.6024 0.00%
2005-09-16 0 0.600 0.590 0.610 0.570 0.620 79,000 47,950 0.6070 0.600 0.590 0.610 0.570 0.620 79,000 0.6070 -1.64%
2005-09-15 0 0.610 0.610 0.620 0.590 0.610 345,000 206,030 0.5972 0.610 0.610 0.620 0.590 0.610 345,000 0.5972 -3.17%
2005-09-14 0 0.630 0.610 0.630 0.620 0.630 115,000 71,770 0.6241 0.630 0.610 0.630 0.620 0.630 115,000 0.6241 0.00%
2005-09-13 0 0.630 0.620 0.630 0.620 0.630 317,000 197,040 0.6216 0.630 0.620 0.630 0.620 0.630 317,000 0.6216 -1.56%
2005-09-12 0 0.640 0.630 0.640 0.620 0.640 490,000 309,500 0.6316 0.640 0.630 0.640 0.620 0.640 490,000 0.6316 3.23%
2005-09-09 0 0.620 0.620 0.630 0.620 0.630 304,000 191,390 0.6296 0.620 0.620 0.630 0.620 0.630 304,000 0.6296 -1.59%
2005-09-08 0 0.630 0.630 0.640 0.620 0.640 628,000 399,820 0.6367 0.630 0.630 0.640 0.620 0.640 628,000 0.6367 -1.56%
2005-09-07 0 0.640 0.640 0.650 0.640 0.650 5,383,000 3,445,220 0.6400 0.640 0.640 0.650 0.640 0.650 5,383,000 0.6400 0.00%
2005-09-06 0 0.640 0.640 0.650 0.640 0.650 173,000 110,740 0.6401 0.640 0.640 0.650 0.640 0.650 173,000 0.6401 0.00%
2005-09-05 0 0.640 0.640 0.650 0.640 0.650 260,000 166,900 0.6419 0.640 0.640 0.650 0.640 0.650 260,000 0.6419 0.00%
2005-09-02 0 0.640 0.640 0.650 0.640 0.650 352,000 225,290 0.6400 0.640 0.640 0.650 0.640 0.650 352,000 0.6400 0.00%
2005-09-01 0 0.640 0.640 0.650 0.640 0.640 271,000 173,440 0.6400 0.640 0.640 0.650 0.640 0.640 271,000 0.6400 0.00%
2005-08-31 0 0.640 0.640 0.650 0.640 0.640 135,000 86,400 0.6400 0.640 0.640 0.650 0.640 0.640 135,000 0.6400 0.00%
2005-08-30 0 0.640 0.640 0.650 0.640 0.650 301,000 193,140 0.6417 0.640 0.640 0.650 0.640 0.650 301,000 0.6417 0.00%
2005-08-29 0 0.640 0.640 0.650 0.640 0.640 672,000 430,080 0.6400 0.640 0.640 0.650 0.640 0.640 672,000 0.6400 0.00%
2005-08-26 0 0.640 0.640 0.650 0.640 0.640 415,000 265,600 0.6400 0.640 0.640 0.650 0.640 0.640 415,000 0.6400 0.00%
2005-08-25 0 0.640 0.640 0.650 0.640 0.640 80,000 51,200 0.6400 0.640 0.640 0.650 0.640 0.640 80,000 0.6400 0.00%
2005-08-24 0 0.640 0.640 0.650 0.640 0.640 286,000 183,040 0.6400 0.640 0.640 0.650 0.640 0.640 286,000 0.6400 0.00%
2005-08-23 0 0.640 0.640 0.650 0.640 0.640 3,420,000 2,188,800 0.6400 0.640 0.640 0.650 0.640 0.640 3,420,000 0.6400 0.00%
2005-08-22 0 0.640 0.640 0.650 0.640 0.640 228,000 145,920 0.6400 0.640 0.640 0.650 0.640 0.640 228,000 0.6400 0.00%
2005-08-19 0 0.640 0.640 0.650 0.640 0.650 1,119,000 716,310 0.6401 0.640 0.640 0.650 0.640 0.650 1,119,000 0.6401 0.00%
2005-08-18 0 0.640 0.640 0.650 0.640 0.650 947,000 606,230 0.6402 0.640 0.640 0.650 0.640 0.650 947,000 0.6402 0.00%
2005-08-17 0 0.640 0.640 0.650 0.640 0.650 901,000 584,440 0.6487 0.640 0.640 0.650 0.640 0.650 901,000 0.6487 0.00%
2005-08-16 0 0.640 0.640 0.650 0.640 0.650 376,000 241,640 0.6427 0.640 0.640 0.650 0.640 0.650 376,000 0.6427 0.00%
2005-08-15 0 0.640 0.640 0.650 0.640 0.650 642,000 415,680 0.6475 0.640 0.640 0.650 0.640 0.650 642,000 0.6475 0.00%
2005-08-12 0 0.640 0.640 0.650 0.640 0.660 4,512,000 2,932,990 0.6500 0.640 0.640 0.650 0.640 0.660 4,512,000 0.6500 0.00%
2005-08-11 0 0.640 0.640 0.650 0.640 0.640 430,000 275,210 0.6400 0.640 0.640 0.650 0.640 0.640 430,000 0.6400 0.00%
2005-08-10 0 0.640 0.640 0.650 0.640 0.640 995,000 636,800 0.6400 0.640 0.640 0.650 0.640 0.640 995,000 0.6400 0.00%
2005-08-09 0 0.640 0.640 0.650 0.640 0.650 624,000 401,960 0.6442 0.640 0.640 0.650 0.640 0.650 624,000 0.6442 0.00%
2005-08-08 0 0.640 0.640 0.650 0.640 0.650 481,000 310,940 0.6464 0.640 0.640 0.650 0.640 0.650 481,000 0.6464 -1.54%
2005-08-05 0 0.650 0.640 0.650 0.640 0.650 1,489,000 964,270 0.6476 0.650 0.640 0.650 0.640 0.650 1,489,000 0.6476 1.56%
2005-08-04 0 0.640 0.640 0.650 0.640 0.640 351,000 224,640 0.6400 0.640 0.640 0.650 0.640 0.640 351,000 0.6400 0.00%
2005-08-03 0 0.640 0.640 0.650 0.640 0.650 651,000 417,890 0.6419 0.640 0.640 0.650 0.640 0.650 651,000 0.6419 0.00%
2005-08-02 0 0.640 0.640 0.650 0.640 0.650 1,264,000 810,090 0.6409 0.640 0.640 0.650 0.640 0.650 1,264,000 0.6409 0.00%
2005-08-01 0 0.640 0.640 0.650 0.640 0.650 1,393,000 892,020 0.6404 0.640 0.640 0.650 0.640 0.650 1,393,000 0.6404 1.59%
2005-07-29 0 0.630 0.620 0.640 0.620 0.640 2,443,000 1,538,690 0.6298 0.630 0.620 0.640 0.620 0.640 2,443,000 0.6298 0.00%
2005-07-28 0 0.630 0.630 0.640 0.630 0.640 3,064,000 1,955,680 0.6383 0.630 0.630 0.640 0.630 0.640 3,064,000 0.6383 -3.08%
2005-07-27 0 0.650 0.640 0.650 0.640 0.650 5,151,000 3,296,760 0.6400 0.650 0.640 0.650 0.640 0.650 5,151,000 0.6400 1.56%
2005-07-26 0 0.640 0.640 0.650 0.640 0.650 1,709,000 1,096,850 0.6418 0.640 0.640 0.650 0.640 0.650 1,709,000 0.6418 0.00%
2005-07-25 0 0.640 0.640 0.650 0.640 0.650 2,174,000 1,394,650 0.6415 0.640 0.640 0.650 0.640 0.650 2,174,000 0.6415 0.00%
2005-07-22 0 0.640 0.640 0.650 0.640 0.650 1,603,000 1,032,020 0.6438 0.640 0.640 0.650 0.640 0.650 1,603,000 0.6438 0.00%
2005-07-21 0 0.640 0.640 0.650 0.640 0.650 4,543,000 2,908,040 0.6401 0.640 0.640 0.650 0.640 0.650 4,543,000 0.6401 -1.54%
2005-07-20 0 0.650 0.640 0.650 0.640 0.650 2,091,000 1,344,340 0.6429 0.650 0.640 0.650 0.640 0.650 2,091,000 0.6429 1.56%
2005-07-19 0 0.640 0.640 0.650 0.640 0.650 8,369,000 5,430,890 0.6489 0.640 0.640 0.650 0.640 0.650 8,369,000 0.6489 0.00%
2005-07-18 0 0.640 0.640 0.650 0.640 0.650 1,008,000 645,810 0.6407 0.640 0.640 0.650 0.640 0.650 1,008,000 0.6407 0.00%
2005-07-15 0 0.640 0.640 0.650 0.640 0.650 1,513,000 969,110 0.6405 0.640 0.640 0.650 0.640 0.650 1,513,000 0.6405 0.00%
2005-07-14 0 0.640 0.640 0.650 0.640 0.650 2,578,000 1,653,720 0.6415 0.640 0.640 0.650 0.640 0.650 2,578,000 0.6415 0.00%
2005-07-13 0 0.640 0.640 0.650 0.640 0.650 8,283,000 5,367,570 0.6480 0.640 0.640 0.650 0.640 0.650 8,283,000 0.6480 0.00%
2005-07-12 0 0.640 0.640 0.650 0.640 0.640 3,978,000 2,545,920 0.6400 0.640 0.640 0.650 0.640 0.640 3,978,000 0.6400 0.00%
2005-07-11 0 0.640 0.640 0.650 0.640 0.650 3,742,000 2,407,440 0.6434 0.640 0.640 0.650 0.640 0.650 3,742,000 0.6434 0.00%
2005-07-08 0 0.640 0.640 0.650 0.640 0.640 2,434,000 1,557,760 0.6400 0.640 0.640 0.650 0.640 0.640 2,434,000 0.6400 0.00%
2005-07-07 0 0.640 0.640 0.650 0.640 0.650 6,846,000 4,381,940 0.6401 0.640 0.640 0.650 0.640 0.650 6,846,000 0.6401 -1.54%
2005-07-06 0 0.650 0.640 0.650 0.640 0.650 6,110,000 3,926,710 0.6427 0.650 0.640 0.650 0.640 0.650 6,110,000 0.6427 1.56%
2005-07-05 0 0.640 0.640 0.650 0.640 0.640 2,061,000 1,319,040 0.6400 0.640 0.640 0.650 0.640 0.640 2,061,000 0.6400 0.00%
2005-07-04 0 0.640 0.640 0.650 0.640 0.650 2,778,000 1,781,310 0.6412 0.640 0.640 0.650 0.640 0.650 2,778,000 0.6412 0.00%
2005-06-30 0 0.640 0.640 0.650 0.640 0.650 23,137,000 14,857,780 0.6422 0.640 0.640 0.650 0.640 0.650 23,137,000 0.6422 0.00%
2005-06-29 0 0.640 0.640 0.650 0.640 0.650 1,718,000 1,100,510 0.6406 0.640 0.640 0.650 0.640 0.650 1,718,000 0.6406 -1.54%
2005-06-28 0 0.650 0.640 0.650 0.640 0.650 5,751,000 3,691,760 0.6419 0.650 0.640 0.650 0.640 0.650 5,751,000 0.6419 1.56%
2005-06-27 0 0.640 0.640 0.650 0.640 0.650 9,520,000 6,181,140 0.6493 0.640 0.640 0.650 0.640 0.650 9,520,000 0.6493 -1.54%
2005-06-24 0 0.650 0.650 0.660 0.640 0.660 11,699,000 7,598,870 0.6495 0.650 0.650 0.660 0.640 0.660 11,699,000 0.6495 0.00%
2005-06-23 0 0.650 0.650 0.660 0.640 0.660 56,010,000 36,451,370 0.6508 0.650 0.650 0.660 0.640 0.660 56,010,000 0.6508 0.00%
2005-06-22 0 0.650 0.640 0.650 0.630 0.650 34,045,000 21,794,570 0.6402 0.650 0.640 0.650 0.630 0.650 34,045,000 0.6402 3.17%
2005-06-21 0 0.630 0.630 0.640 0.630 0.640 14,221,000 9,027,730 0.6348 0.630 0.630 0.640 0.630 0.640 14,221,000 0.6348 0.00%
2005-06-20 0 0.630 0.630 0.640 0.630 0.640 14,845,000 9,387,160 0.6323 0.630 0.630 0.640 0.630 0.640 14,845,000 0.6323 0.00%
2005-06-17 0 0.630 0.630 0.640 0.630 0.640 12,801,000 8,067,530 0.6302 0.630 0.630 0.640 0.630 0.640 12,801,000 0.6302 0.00%
2005-06-16 0 0.630 0.630 0.640 0.630 0.640 10,418,000 6,566,040 0.6303 0.630 0.630 0.640 0.630 0.640 10,418,000 0.6303 0.00%
2005-06-15 0 0.630 0.630 0.640 0.630 0.640 25,540,000 16,132,660 0.6317 0.630 0.630 0.640 0.630 0.640 25,540,000 0.6317 0.00%
2005-06-14 0 0.630 0.630 0.640 0.630 0.650 100,891,000 64,286,110 0.6372 0.630 0.630 0.640 0.630 0.650 100,891,000 0.6372 18.87%
2005-06-13 1 - - - - - 0 0 - 0.530 - - - - 0 - 0.00%
2005-06-10 0 0.530 0.530 0.540 0.480 0.540 39,256,000 20,143,320 0.5131 0.530 0.530 0.540 0.480 0.540 39,256,000 0.5131 10.42%
2005-06-09 0 0.480 0.475 0.480 0.470 0.500 5,182,000 2,511,595 0.4847 0.480 0.475 0.480 0.470 0.500 5,182,000 0.4847 -4.00%
2005-06-08 0 0.500 0.495 0.500 0.495 0.500 1,659,000 826,620 0.4983 0.500 0.495 0.500 0.495 0.500 1,659,000 0.4983 0.00%
2005-06-07 0 0.500 0.495 0.500 0.490 0.500 1,168,000 575,710 0.4929 0.500 0.495 0.500 0.490 0.500 1,168,000 0.4929 -1.96%
2005-06-06 0 0.510 0.495 0.510 0.495 0.510 751,000 375,455 0.4999 0.510 0.495 0.510 0.495 0.510 751,000 0.4999 0.00%
2005-06-03 0 0.510 0.500 0.510 0.490 0.520 6,334,000 3,205,250 0.5060 0.510 0.500 0.510 0.490 0.520 6,334,000 0.5060 4.08%
2005-06-02 0 0.490 0.485 0.490 0.485 0.495 1,255,000 616,955 0.4916 0.490 0.485 0.490 0.485 0.495 1,255,000 0.4916 -1.01%
2005-06-01 0 0.495 0.490 0.495 0.490 0.500 1,515,000 752,165 0.4965 0.495 0.490 0.495 0.490 0.500 1,515,000 0.4965 -2.94%
2005-05-31 0 0.510 0.500 0.510 0.495 0.510 13,144,000 6,598,045 0.5020 0.510 0.500 0.510 0.495 0.510 13,144,000 0.5020 4.08%
2005-05-30 0 0.490 0.485 0.490 0.480 0.495 2,511,000 1,221,125 0.4863 0.490 0.485 0.490 0.480 0.495 2,511,000 0.4863 -2.00%
2005-05-27 0 0.500 0.495 0.500 0.485 0.500 4,574,000 2,261,985 0.4945 0.500 0.495 0.500 0.485 0.500 4,574,000 0.4945 2.04%
2005-05-26 0 0.490 0.480 0.490 0.470 0.495 4,896,000 2,385,735 0.4873 0.490 0.480 0.490 0.470 0.495 4,896,000 0.4873 2.08%
2005-05-25 0 0.480 0.475 0.480 0.475 0.490 1,321,000 629,365 0.4764 0.480 0.475 0.480 0.475 0.490 1,321,000 0.4764 -2.04%
2005-05-24 0 0.490 0.485 0.490 0.475 0.495 2,557,000 1,234,030 0.4826 0.490 0.485 0.490 0.475 0.495 2,557,000 0.4826 -1.01%
2005-05-23 0 0.495 0.495 0.500 0.485 0.510 9,439,000 4,703,165 0.4983 0.495 0.495 0.500 0.485 0.510 9,439,000 0.4983 1.02%
2005-05-20 0 0.490 0.485 0.490 0.455 0.520 21,064,000 10,394,580 0.4935 0.490 0.485 0.490 0.455 0.520 21,064,000 0.4935 6.52%
2005-05-19 0 0.460 0.455 0.460 0.455 0.465 1,955,000 899,235 0.4600 0.460 0.455 0.460 0.455 0.465 1,955,000 0.4600 -1.08%
2005-05-18 0 0.465 0.460 0.465 0.450 0.470 3,391,000 1,563,325 0.4610 0.465 0.460 0.465 0.450 0.470 3,391,000 0.4610 1.09%
2005-05-17 0 0.460 0.455 0.460 0.435 0.465 4,194,000 1,896,595 0.4522 0.460 0.455 0.460 0.435 0.465 4,194,000 0.4522 3.37%
2005-05-13 0 0.445 0.440 0.445 0.440 0.450 1,661,000 734,710 0.4423 0.445 0.440 0.445 0.440 0.450 1,661,000 0.4423 -2.20%
2005-05-12 0 0.455 0.450 0.455 0.445 0.455 241,000 108,945 0.4521 0.455 0.450 0.455 0.445 0.455 241,000 0.4521 0.00%
2005-05-11 0 0.455 0.450 0.455 0.440 0.455 862,000 385,195 0.4469 0.455 0.450 0.455 0.440 0.455 862,000 0.4469 1.11%
2005-05-10 0 0.450 0.445 0.450 0.440 0.455 1,048,000 469,475 0.4480 0.450 0.445 0.450 0.440 0.455 1,048,000 0.4480 1.12%
2005-05-09 0 0.445 0.440 0.445 0.445 0.465 760,000 340,590 0.4481 0.445 0.440 0.445 0.445 0.465 760,000 0.4481 -3.26%
2005-05-06 0 0.460 0.455 0.460 0.455 0.470 2,045,000 946,185 0.4627 0.460 0.455 0.460 0.455 0.470 2,045,000 0.4627 -1.08%
2005-05-05 0 0.465 0.460 0.465 0.460 0.470 2,560,000 1,179,900 0.4609 0.465 0.460 0.465 0.460 0.470 2,560,000 0.4609 1.09%
2005-05-04 0 0.460 0.455 0.465 0.450 0.470 3,480,000 1,608,710 0.4623 0.460 0.455 0.465 0.450 0.470 3,480,000 0.4623 1.10%
2005-05-03 0 0.455 0.450 0.455 0.450 0.455 353,000 159,370 0.4515 0.455 0.450 0.455 0.450 0.455 353,000 0.4515 -1.09%
2005-04-29 0 0.460 0.455 0.460 0.450 0.460 362,000 163,840 0.4526 0.460 0.455 0.460 0.450 0.460 362,000 0.4526 0.00%
2005-04-28 0 0.460 0.460 0.465 0.445 0.465 1,933,000 889,435 0.4601 0.460 0.460 0.465 0.445 0.465 1,933,000 0.4601 2.22%
2005-04-27 0 0.450 0.445 0.450 0.435 0.450 901,000 399,000 0.4428 0.450 0.445 0.450 0.435 0.450 901,000 0.4428 2.27%
2005-04-26 0 0.440 0.440 0.445 0.440 0.450 689,000 306,970 0.4455 0.440 0.440 0.445 0.440 0.450 689,000 0.4455 -1.12%
2005-04-25 0 0.445 0.440 0.445 0.440 0.445 884,000 393,280 0.4449 0.445 0.440 0.445 0.440 0.445 884,000 0.4449 -1.11%
2005-04-22 0 0.450 0.445 0.450 0.440 0.455 1,155,000 511,555 0.4429 0.450 0.445 0.450 0.440 0.455 1,155,000 0.4429 1.12%
2005-04-21 0 0.445 0.440 0.445 0.430 0.445 948,000 415,345 0.4381 0.445 0.440 0.445 0.430 0.445 948,000 0.4381 3.49%
2005-04-20 0 0.430 0.430 0.440 0.430 0.450 1,742,000 767,870 0.4408 0.430 0.430 0.440 0.430 0.450 1,742,000 0.4408 -4.44%
2005-04-19 0 0.450 0.445 0.450 0.440 0.450 1,760,000 778,515 0.4423 0.450 0.445 0.450 0.440 0.450 1,760,000 0.4423 0.00%
2005-04-18 0 0.450 0.440 0.450 0.440 0.455 2,650,000 1,182,555 0.4462 0.450 0.440 0.450 0.440 0.455 2,650,000 0.4462 -1.10%
2005-04-15 0 0.455 0.450 0.455 0.450 0.455 980,000 441,025 0.4500 0.455 0.450 0.455 0.450 0.455 980,000 0.4500 1.11%
2005-04-14 0 0.450 0.445 0.450 0.445 0.455 2,826,000 1,269,275 0.4491 0.450 0.445 0.450 0.445 0.455 2,826,000 0.4491 -1.10%
2005-04-13 0 0.455 0.450 0.455 0.450 0.460 2,655,000 1,208,810 0.4553 0.455 0.450 0.455 0.450 0.460 2,655,000 0.4553 -1.09%
2005-04-12 0 0.460 0.460 0.465 0.455 0.465 1,274,000 585,920 0.4599 0.460 0.460 0.465 0.455 0.465 1,274,000 0.4599 -1.08%
2005-04-11 0 0.465 0.450 0.465 0.450 0.465 1,160,000 523,875 0.4516 0.465 0.450 0.465 0.450 0.465 1,160,000 0.4516 1.09%
2005-04-08 0 0.460 0.460 0.465 0.455 0.465 1,265,000 584,750 0.4623 0.460 0.460 0.465 0.455 0.465 1,265,000 0.4623 0.00%
2005-04-07 0 0.460 0.455 0.460 0.445 0.465 1,251,000 570,965 0.4564 0.460 0.455 0.460 0.445 0.465 1,251,000 0.4564 3.37%
2005-04-06 0 0.445 0.445 0.455 0.445 0.450 3,034,000 1,356,320 0.4470 0.445 0.445 0.455 0.445 0.450 3,034,000 0.4470 -2.20%
2005-04-04 0 0.455 0.450 0.455 0.445 0.455 1,022,000 460,020 0.4501 0.455 0.450 0.455 0.445 0.455 1,022,000 0.4501 1.11%
2005-04-01 0 0.450 0.450 0.455 0.450 0.455 1,724,000 776,635 0.4505 0.450 0.450 0.455 0.450 0.455 1,724,000 0.4505 -1.10%
2005-03-31 0 0.455 0.450 0.455 0.445 0.455 1,940,000 868,575 0.4477 0.455 0.450 0.455 0.445 0.455 1,940,000 0.4477 1.11%
2005-03-30 0 0.450 0.445 0.450 0.440 0.480 5,008,000 2,287,700 0.4568 0.450 0.445 0.450 0.440 0.480 5,008,000 0.4568 -4.26%
2005-03-29 0 0.470 0.465 0.470 0.460 0.470 1,835,000 856,005 0.4665 0.470 0.465 0.470 0.460 0.470 1,835,000 0.4665 0.00%
2005-03-24 0 0.470 0.465 0.470 0.465 0.475 1,193,000 557,675 0.4675 0.470 0.465 0.470 0.465 0.475 1,193,000 0.4675 -2.08%
2005-03-23 0 0.480 0.470 0.480 0.460 0.480 3,428,000 1,604,275 0.4680 0.480 0.470 0.480 0.460 0.480 3,428,000 0.4680 1.05%
2005-03-22 0 0.475 0.470 0.475 0.470 0.495 6,682,000 3,197,870 0.4786 0.475 0.470 0.475 0.470 0.495 6,682,000 0.4786 -5.00%
2005-03-21 0 0.500 0.495 0.500 0.490 0.500 2,375,000 1,172,885 0.4938 0.500 0.495 0.500 0.490 0.500 2,375,000 0.4938 0.00%
2005-03-18 0 0.500 0.495 0.500 0.495 0.500 2,491,000 1,242,980 0.4990 0.500 0.495 0.500 0.495 0.500 2,491,000 0.4990 0.00%
2005-03-17 0 0.500 0.495 0.500 0.495 0.500 1,766,000 874,820 0.4954 0.500 0.495 0.500 0.495 0.500 1,766,000 0.4954 0.00%
2005-03-16 0 0.500 0.495 0.510 0.490 0.510 5,262,000 2,602,490 0.4946 0.500 0.495 0.510 0.490 0.510 5,262,000 0.4946 0.00%
2005-03-15 0 0.500 0.500 0.510 0.500 0.510 4,311,000 2,159,500 0.5009 0.500 0.500 0.510 0.500 0.510 4,311,000 0.5009 0.00%
2005-03-14 0 0.500 0.500 0.510 0.500 0.520 2,420,000 1,230,310 0.5084 0.500 0.500 0.510 0.500 0.520 2,420,000 0.5084 -1.96%
2005-03-11 0 0.510 0.500 0.510 0.500 0.510 2,083,000 1,053,780 0.5059 0.510 0.500 0.510 0.500 0.510 2,083,000 0.5059 0.00%
2005-03-10 0 0.510 0.500 0.510 0.500 0.510 2,809,000 1,422,670 0.5065 0.510 0.500 0.510 0.500 0.510 2,809,000 0.5065 -1.92%
2005-03-09 0 0.520 0.510 0.520 0.495 0.530 7,467,000 3,870,305 0.5183 0.520 0.510 0.520 0.495 0.530 7,467,000 0.5183 4.00%
2005-03-08 0 0.500 0.495 0.500 0.495 0.500 1,550,000 774,270 0.4995 0.500 0.495 0.500 0.495 0.500 1,550,000 0.4995 1.01%
2005-03-07 0 0.495 0.495 0.510 0.490 0.510 7,402,289 3,689,801 0.4985 0.495 0.495 0.510 0.490 0.510 7,402,289 0.4985 -1.00%
2005-03-04 0 0.500 0.495 0.500 0.490 0.510 9,696,000 4,837,415 0.4989 0.500 0.495 0.500 0.490 0.510 9,696,000 0.4989 -3.85%
2005-03-03 0 0.520 0.510 0.520 0.500 0.520 6,575,000 3,375,120 0.5133 0.520 0.510 0.520 0.500 0.520 6,575,000 0.5133 1.96%
2005-03-02 0 0.510 0.500 0.510 0.500 0.560 16,565,000 8,616,460 0.5202 0.510 0.500 0.510 0.500 0.560 16,565,000 0.5202 -8.93%
2005-03-01 0 0.560 0.550 0.560 0.550 0.590 10,792,000 6,120,400 0.5671 0.560 0.550 0.560 0.550 0.590 10,792,000 0.5671 0.00%
2005-02-28 0 0.560 0.550 0.560 0.540 0.560 5,363,000 2,941,360 0.5485 0.560 0.550 0.560 0.540 0.560 5,363,000 0.5485 0.00%
2005-02-25 0 0.560 0.550 0.560 0.540 0.570 16,687,000 9,256,960 0.5547 0.560 0.550 0.560 0.540 0.570 16,687,000 0.5547 -1.75%
2005-02-24 0 0.570 0.560 0.570 0.560 0.580 18,434,000 10,444,070 0.5666 0.570 0.560 0.570 0.560 0.580 18,434,000 0.5666 -1.72%
2005-02-23 0 0.580 0.570 0.580 0.520 0.600 69,221,000 39,332,650 0.5682 0.580 0.570 0.580 0.520 0.600 69,221,000 0.5682 11.54%
2005-02-22 0 0.520 0.520 0.530 0.520 0.530 5,873,000 3,055,960 0.5203 0.520 0.520 0.530 0.520 0.530 5,873,000 0.5203 0.00%
2005-02-21 0 0.520 0.510 0.520 0.500 0.530 10,474,000 5,426,930 0.5181 0.520 0.510 0.520 0.500 0.530 10,474,000 0.5181 1.96%
2005-02-18 0 0.510 0.500 0.510 0.495 0.510 2,361,000 1,180,370 0.4999 0.510 0.500 0.510 0.495 0.510 2,361,000 0.4999 0.00%
2005-02-17 0 0.510 0.500 0.510 0.500 0.510 1,833,000 919,950 0.5019 0.510 0.500 0.510 0.500 0.510 1,833,000 0.5019 0.00%
2005-02-16 0 0.510 0.510 0.520 0.495 0.510 7,654,000 3,879,335 0.5068 0.510 0.510 0.520 0.495 0.510 7,654,000 0.5068 2.00%
2005-02-15 0 0.500 0.500 0.510 0.485 0.510 2,859,000 1,411,955 0.4939 0.500 0.500 0.510 0.485 0.510 2,859,000 0.4939 1.01%
2005-02-14 0 0.495 0.495 0.500 0.485 0.510 6,043,000 2,984,655 0.4939 0.495 0.495 0.500 0.485 0.510 6,043,000 0.4939 -2.94%
2005-02-08 0 0.510 0.510 0.520 0.500 0.520 4,987,000 2,542,820 0.5099 0.510 0.510 0.520 0.500 0.520 4,987,000 0.5099 -1.92%
2005-02-07 0 0.520 0.510 0.520 0.500 0.530 11,180,000 5,760,720 0.5153 0.520 0.510 0.520 0.500 0.530 11,180,000 0.5153 5.05%
2005-02-04 0 0.495 0.495 0.500 0.490 0.510 10,226,000 5,134,605 0.5021 0.495 0.495 0.500 0.490 0.510 10,226,000 0.5021 1.02%
2005-02-03 0 0.490 0.490 0.495 0.490 0.510 4,701,000 2,325,280 0.4946 0.490 0.490 0.495 0.490 0.510 4,701,000 0.4946 -3.92%
2005-02-02 0 0.510 0.500 0.510 0.465 0.520 14,782,000 7,326,420 0.4956 0.510 0.500 0.510 0.465 0.520 14,782,000 0.4956 7.37%
2005-02-01 0 0.475 0.470 0.475 0.470 0.510 7,843,000 3,783,480 0.4824 0.475 0.470 0.475 0.470 0.510 7,843,000 0.4824 -6.86%
2005-01-31 0 0.510 0.500 0.510 0.485 0.530 25,817,000 13,145,770 0.5092 0.510 0.500 0.510 0.485 0.530 25,817,000 0.5092 -5.56%
2005-01-28 0 0.540 0.540 0.550 0.440 0.550 86,014,000 43,035,515 0.5003 0.540 0.540 0.550 0.440 0.550 86,014,000 0.5003 25.58%
2005-01-27 0 0.430 0.430 0.435 0.425 0.435 1,754,000 757,820 0.4321 0.430 0.430 0.435 0.425 0.435 1,754,000 0.4321 1.18%
2005-01-26 0 0.425 0.425 0.430 0.425 0.430 604,000 257,200 0.4258 0.425 0.425 0.430 0.425 0.430 604,000 0.4258 -1.16%
2005-01-25 0 0.430 0.420 0.430 0.415 0.430 907,000 383,420 0.4227 0.430 0.420 0.430 0.415 0.430 907,000 0.4227 1.18%
2005-01-24 0 0.425 0.425 0.430 0.420 0.425 586,000 246,600 0.4208 0.425 0.425 0.430 0.420 0.425 586,000 0.4208 -1.16%
2005-01-21 0 0.430 0.420 0.430 0.420 0.440 942,500 403,665 0.4283 0.430 0.420 0.430 0.420 0.440 942,500 0.4283 0.00%
2005-01-20 0 0.430 0.420 0.430 0.410 0.430 2,476,000 1,047,535 0.4231 0.430 0.420 0.430 0.410 0.430 2,476,000 0.4231 4.88%
2005-01-19 0 0.410 0.400 0.415 0.400 0.420 1,395,000 574,480 0.4118 0.410 0.400 0.415 0.400 0.420 1,395,000 0.4118 -2.38%
2005-01-18 0 0.420 0.410 0.420 0.410 0.420 821,000 341,765 0.4163 0.420 0.410 0.420 0.410 0.420 821,000 0.4163 2.44%
2005-01-17 0 0.410 0.410 0.415 0.405 0.415 2,041,000 835,605 0.4094 0.410 0.410 0.415 0.405 0.415 2,041,000 0.4094 1.23%
2005-01-14 0 0.405 0.405 0.410 0.405 0.410 408,000 165,440 0.4055 0.405 0.405 0.410 0.405 0.410 408,000 0.4055 -1.22%
2005-01-13 0 0.410 0.405 0.410 0.405 0.415 537,000 219,515 0.4088 0.410 0.405 0.410 0.405 0.415 537,000 0.4088 2.50%
2005-01-12 0 0.400 0.400 0.410 0.400 0.410 2,584,000 1,042,380 0.4034 0.400 0.400 0.410 0.400 0.410 2,584,000 0.4034 -1.23%
2005-01-11 0 0.405 0.405 0.410 0.405 0.415 939,000 383,360 0.4083 0.405 0.405 0.410 0.405 0.415 939,000 0.4083 -1.22%
2005-01-10 0 0.410 0.400 0.410 0.395 0.410 1,182,000 477,945 0.4044 0.410 0.400 0.410 0.395 0.410 1,182,000 0.4044 -1.20%
2005-01-07 0 0.415 0.410 0.415 0.400 0.430 3,373,000 1,400,430 0.4152 0.415 0.410 0.415 0.400 0.430 3,373,000 0.4152 -4.60%
2005-01-06 0 0.435 0.430 0.435 0.430 0.440 1,067,000 463,220 0.4341 0.435 0.430 0.435 0.430 0.440 1,067,000 0.4341 0.00%
2005-01-05 0 0.435 0.430 0.440 0.430 0.440 1,961,000 854,035 0.4355 0.435 0.430 0.440 0.430 0.440 1,961,000 0.4355 -2.25%
2005-01-04 0 0.445 0.440 0.445 0.435 0.445 2,486,000 1,091,755 0.4392 0.445 0.440 0.445 0.435 0.445 2,486,000 0.4392 0.00%
2005-01-03 0 0.445 0.440 0.445 0.435 0.455 6,351,000 2,799,225 0.4408 0.445 0.440 0.445 0.435 0.455 6,351,000 0.4408 2.30%
2004-12-31 0 0.435 0.435 0.440 0.435 0.445 535,000 234,975 0.4392 0.435 0.435 0.440 0.435 0.445 535,000 0.4392 0.00%
2004-12-30 0 0.435 0.435 0.440 0.435 0.445 1,598,000 700,580 0.4384 0.435 0.435 0.440 0.435 0.445 1,598,000 0.4384 -2.25%
2004-12-29 0 0.445 0.440 0.445 0.440 0.445 1,585,000 699,655 0.4414 0.445 0.440 0.445 0.440 0.445 1,585,000 0.4414 1.14%
2004-12-28 0 0.440 0.435 0.440 0.430 0.455 4,123,000 1,822,615 0.4421 0.440 0.435 0.440 0.430 0.455 4,123,000 0.4421 1.15%
2004-12-24 0 0.435 0.435 0.440 0.435 0.435 453,000 197,055 0.4350 0.435 0.435 0.440 0.435 0.435 453,000 0.4350 0.00%
2004-12-23 0 0.435 0.435 0.440 0.435 0.440 3,193,000 1,396,005 0.4372 0.435 0.435 0.440 0.435 0.440 3,193,000 0.4372 0.00%
2004-12-22 0 0.435 0.435 0.440 0.435 0.450 915,000 403,565 0.4411 0.435 0.435 0.440 0.435 0.450 915,000 0.4411 -1.14%
2004-12-21 0 0.440 0.435 0.440 0.440 0.455 2,165,000 955,100 0.4412 0.440 0.435 0.440 0.440 0.455 2,165,000 0.4412 -2.22%
2004-12-20 0 0.450 0.445 0.450 0.440 0.450 3,942,000 1,769,785 0.4490 0.450 0.445 0.450 0.440 0.450 3,942,000 0.4490 2.27%
2004-12-17 0 0.440 0.440 0.450 0.435 0.455 1,067,000 473,045 0.4433 0.440 0.440 0.450 0.435 0.455 1,067,000 0.4433 0.00%
2004-12-16 0 0.440 0.435 0.450 0.435 0.450 2,865,000 1,269,800 0.4432 0.440 0.435 0.450 0.435 0.450 2,865,000 0.4432 -2.22%
2004-12-15 0 0.450 0.450 0.460 0.435 0.465 3,826,000 1,734,815 0.4534 0.450 0.450 0.460 0.435 0.465 3,826,000 0.4534 1.12%
2004-12-14 0 0.445 0.440 0.445 0.430 0.445 2,918,000 1,266,655 0.4341 0.445 0.440 0.445 0.430 0.445 2,918,000 0.4341 1.14%
2004-12-13 0 0.440 0.435 0.440 0.430 0.445 498,000 216,055 0.4338 0.440 0.435 0.440 0.430 0.445 498,000 0.4338 1.15%
2004-12-10 0 0.435 0.435 0.445 0.435 0.450 988,000 436,840 0.4421 0.435 0.435 0.445 0.435 0.450 988,000 0.4421 0.00%
2004-12-09 0 0.435 0.435 0.445 0.435 0.450 664,000 291,195 0.4385 0.435 0.435 0.445 0.435 0.450 664,000 0.4385 -2.25%
2004-12-08 0 0.445 0.445 0.455 0.445 0.450 1,261,000 565,045 0.4481 0.445 0.445 0.455 0.445 0.450 1,261,000 0.4481 0.00%
2004-12-07 0 0.445 0.445 0.450 0.445 0.450 1,274,000 567,635 0.4456 0.445 0.445 0.450 0.445 0.450 1,274,000 0.4456 0.00%
2004-12-06 0 0.445 0.445 0.450 0.445 0.450 1,317,000 589,465 0.4476 0.445 0.445 0.450 0.445 0.450 1,317,000 0.4476 -1.11%
2004-12-03 0 0.450 0.445 0.450 0.445 0.460 3,536,000 1,603,660 0.4535 0.450 0.445 0.450 0.445 0.460 3,536,000 0.4535 0.00%
2004-12-02 0 0.450 0.450 0.460 0.450 0.460 1,854,000 844,235 0.4554 0.450 0.450 0.460 0.450 0.460 1,854,000 0.4554 -2.17%
2004-12-01 0 0.460 0.450 0.460 0.450 0.460 2,204,000 1,006,350 0.4566 0.460 0.450 0.460 0.450 0.460 2,204,000 0.4566 2.22%
2004-11-30 0 0.450 0.450 0.455 0.445 0.455 2,294,000 1,038,775 0.4528 0.450 0.450 0.455 0.445 0.455 2,294,000 0.4528 0.00%
2004-11-29 0 0.450 0.450 0.455 0.445 0.455 3,098,000 1,395,270 0.4504 0.450 0.450 0.455 0.445 0.455 3,098,000 0.4504 0.00%
2004-11-26 0 0.450 0.445 0.450 0.445 0.460 5,131,000 2,301,955 0.4486 0.450 0.445 0.450 0.445 0.460 5,131,000 0.4486 0.00%
2004-11-25 0 0.450 0.450 0.460 0.450 0.460 3,534,000 1,610,875 0.4558 0.450 0.450 0.460 0.450 0.460 3,534,000 0.4558 -2.17%
2004-11-24 0 0.460 0.460 0.465 0.460 0.475 3,384,000 1,575,605 0.4656 0.460 0.460 0.465 0.460 0.475 3,384,000 0.4656 -3.16%
2004-11-23 0 0.475 0.470 0.475 0.465 0.475 5,981,500 2,824,775 0.4723 0.475 0.470 0.475 0.465 0.475 5,981,500 0.4723 0.00%
2004-11-22 0 0.475 0.470 0.480 0.460 0.480 8,652,000 4,101,100 0.4740 0.475 0.470 0.480 0.460 0.480 8,652,000 0.4740 0.00%
2004-11-19 0 0.475 0.470 0.475 0.440 0.485 19,773,000 9,304,760 0.4706 0.475 0.470 0.475 0.440 0.485 19,773,000 0.4706 5.56%
2004-11-18 0 0.450 0.450 0.455 0.440 0.455 1,749,000 783,860 0.4482 0.450 0.450 0.455 0.440 0.455 1,749,000 0.4482 0.00%
2004-11-17 0 0.450 0.450 0.455 0.440 0.465 6,867,000 3,124,260 0.4550 0.450 0.450 0.455 0.440 0.465 6,867,000 0.4550 -1.10%
2004-11-16 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2004-11-15 0 0.455 0.455 0.460 0.445 0.470 10,059,000 4,627,180 0.4600 0.455 0.455 0.460 0.445 0.470 10,059,000 0.4600 2.25%
2004-11-12 0 0.445 0.440 0.450 0.440 0.465 3,363,000 1,520,925 0.4523 0.445 0.440 0.450 0.440 0.465 3,363,000 0.4523 -1.11%
2004-11-11 0 0.450 0.445 0.450 0.440 0.450 1,039,000 462,235 0.4449 0.450 0.445 0.450 0.440 0.450 1,039,000 0.4449 1.12%
2004-11-10 0 0.445 0.445 0.450 0.440 0.450 2,018,000 901,430 0.4467 0.445 0.445 0.450 0.440 0.450 2,018,000 0.4467 0.00%
2004-11-09 0 0.445 0.440 0.450 0.435 0.450 1,018,000 450,375 0.4424 0.445 0.440 0.450 0.435 0.450 1,018,000 0.4424 0.00%
2004-11-08 0 0.445 0.445 0.455 0.445 0.460 2,193,000 989,030 0.4510 0.445 0.445 0.455 0.445 0.460 2,193,000 0.4510 -2.20%
2004-11-05 0 0.455 0.450 0.455 0.445 0.460 3,038,000 1,377,955 0.4536 0.455 0.450 0.455 0.445 0.460 3,038,000 0.4536 2.25%
2004-11-04 0 0.445 0.445 0.450 0.435 0.455 1,755,000 784,940 0.4473 0.445 0.445 0.450 0.435 0.455 1,755,000 0.4473 1.14%
2004-11-03 0 0.440 0.440 0.445 0.435 0.450 714,000 312,135 0.4372 0.440 0.440 0.445 0.435 0.450 714,000 0.4372 -1.12%
2004-11-02 0 0.445 0.445 0.450 0.430 0.465 3,048,000 1,356,535 0.4451 0.445 0.445 0.450 0.430 0.465 3,048,000 0.4451 3.49%
2004-11-01 0 0.430 0.430 0.440 0.425 0.435 767,000 329,550 0.4297 0.430 0.430 0.440 0.425 0.435 767,000 0.4297 0.00%
2004-10-29 0 0.430 0.430 0.435 0.430 0.435 555,000 239,150 0.4309 0.430 0.430 0.435 0.430 0.435 555,000 0.4309 -2.27%
2004-10-28 0 0.440 0.435 0.440 0.435 0.440 1,565,000 683,075 0.4365 0.440 0.435 0.440 0.435 0.440 1,565,000 0.4365 0.00%
2004-10-27 0 0.440 0.440 0.445 0.430 0.445 1,741,000 763,360 0.4385 0.440 0.440 0.445 0.430 0.445 1,741,000 0.4385 3.53%
2004-10-26 0 0.425 0.425 0.430 0.425 0.430 508,000 217,300 0.4278 0.425 0.425 0.430 0.425 0.430 508,000 0.4278 -1.16%
2004-10-25 0 0.430 0.425 0.430 0.420 0.430 2,277,000 973,750 0.4276 0.430 0.425 0.430 0.420 0.430 2,277,000 0.4276 0.00%
2004-10-21 0 0.430 0.430 0.435 0.430 0.435 1,029,000 443,525 0.4310 0.430 0.430 0.435 0.430 0.435 1,029,000 0.4310 -2.27%
2004-10-20 0 0.440 0.440 0.445 0.435 0.445 922,000 405,850 0.4402 0.440 0.440 0.445 0.435 0.445 922,000 0.4402 0.00%
2004-10-19 0 0.440 0.435 0.445 0.435 0.440 99,000 43,510 0.4395 0.440 0.435 0.445 0.435 0.440 99,000 0.4395 0.00%
2004-10-18 0 0.440 0.435 0.440 0.430 0.440 490,000 213,650 0.4360 0.440 0.435 0.440 0.430 0.440 490,000 0.4360 2.33%
2004-10-15 0 0.430 0.430 0.435 0.425 0.430 657,000 279,330 0.4252 0.430 0.430 0.435 0.425 0.430 657,000 0.4252 0.00%
2004-10-14 0 0.430 0.430 0.440 0.430 0.435 1,472,000 634,110 0.4308 0.430 0.430 0.440 0.430 0.435 1,472,000 0.4308 -1.15%
2004-10-13 0 0.435 0.435 0.440 0.435 0.450 2,481,000 1,093,935 0.4409 0.435 0.435 0.440 0.435 0.450 2,481,000 0.4409 -3.33%
2004-10-12 0 0.450 0.445 0.450 0.445 0.455 2,832,000 1,271,595 0.4490 0.450 0.445 0.450 0.445 0.455 2,832,000 0.4490 0.00%
2004-10-11 0 0.450 0.450 0.455 0.450 0.455 1,449,000 658,350 0.4543 0.450 0.450 0.455 0.450 0.455 1,449,000 0.4543 -1.10%
2004-10-08 0 0.455 0.455 0.460 0.450 0.460 1,438,000 655,230 0.4557 0.455 0.455 0.460 0.450 0.460 1,438,000 0.4557 -1.09%
2004-10-07 0 0.460 0.460 0.465 0.450 0.470 2,143,000 993,590 0.4636 0.460 0.460 0.465 0.450 0.470 2,143,000 0.4636 1.10%
2004-10-06 0 0.455 0.455 0.460 0.455 0.465 837,000 382,160 0.4566 0.455 0.455 0.460 0.455 0.465 837,000 0.4566 -2.15%
2004-10-05 0 0.465 0.455 0.465 0.455 0.465 1,616,000 746,755 0.4621 0.465 0.455 0.465 0.455 0.465 1,616,000 0.4621 0.00%
2004-10-04 0 0.465 0.465 0.470 0.455 0.470 2,697,000 1,242,575 0.4607 0.465 0.465 0.470 0.455 0.470 2,697,000 0.4607 3.33%
2004-09-30 0 0.450 0.450 0.455 0.450 0.465 2,871,000 1,311,785 0.4569 0.450 0.450 0.455 0.450 0.465 2,871,000 0.4569 -2.17%
2004-09-28 0 0.460 0.455 0.460 0.450 0.460 3,134,000 1,421,860 0.4537 0.460 0.455 0.460 0.450 0.460 3,134,000 0.4537 1.10%
2004-09-27 0 0.455 0.455 0.460 0.455 0.460 1,950,000 891,825 0.4573 0.455 0.455 0.460 0.455 0.460 1,950,000 0.4573 -2.15%
2004-09-24 0 0.465 0.460 0.465 0.460 0.465 2,675,000 1,231,250 0.4603 0.465 0.460 0.465 0.460 0.465 2,675,000 0.4603 -1.06%
2004-09-23 0 0.470 0.465 0.470 0.460 0.470 1,857,000 863,455 0.4650 0.470 0.465 0.470 0.460 0.470 1,857,000 0.4650 1.08%
2004-09-22 0 0.465 0.465 0.470 0.465 0.480 2,800,000 1,326,345 0.4737 0.465 0.465 0.470 0.465 0.480 2,800,000 0.4737 -3.12%
2004-09-21 0 0.480 0.475 0.480 0.460 0.480 7,725,000 3,647,965 0.4722 0.480 0.475 0.480 0.460 0.480 7,725,000 0.4722 4.35%
2004-09-20 0 0.460 0.460 0.465 0.460 0.475 4,062,000 1,884,745 0.4640 0.460 0.460 0.465 0.460 0.475 4,062,000 0.4640 -2.13%
2004-09-17 0 0.470 0.470 0.480 0.470 0.490 6,564,000 3,128,525 0.4766 0.470 0.470 0.480 0.470 0.490 6,564,000 0.4766 -2.08%
2004-09-16 0 0.480 0.475 0.480 0.475 0.490 4,617,000 2,230,000 0.4830 0.480 0.475 0.480 0.475 0.490 4,617,000 0.4830 0.00%
2004-09-15 0 0.480 0.480 0.490 0.480 0.510 9,562,000 4,730,400 0.4947 0.480 0.480 0.490 0.480 0.510 9,562,000 0.4947 0.00%
2004-09-14 0 0.480 0.480 0.485 0.475 0.500 5,077,000 2,502,515 0.4929 0.480 0.480 0.485 0.475 0.500 5,077,000 0.4929 -2.04%
2004-09-13 0 0.490 0.480 0.490 0.480 0.510 9,112,000 4,525,885 0.4967 0.490 0.480 0.490 0.480 0.510 9,112,000 0.4967 -3.92%
2004-09-10 0 0.510 0.500 0.510 0.480 0.510 9,068,000 4,530,510 0.4996 0.510 0.500 0.510 0.480 0.510 9,068,000 0.4996 4.08%
2004-09-09 0 0.490 0.490 0.495 0.490 0.510 17,819,000 8,865,155 0.4975 0.490 0.490 0.495 0.490 0.510 17,819,000 0.4975 -3.92%
2004-09-08 0 0.510 0.500 0.510 0.465 0.510 18,298,000 8,876,485 0.4851 0.510 0.500 0.510 0.465 0.510 18,298,000 0.4851 9.68%
2004-09-07 0 0.465 0.460 0.465 0.460 0.465 2,655,000 1,231,220 0.4637 0.465 0.460 0.465 0.460 0.465 2,655,000 0.4637 1.09%
2004-09-06 0 0.460 0.460 0.465 0.450 0.465 3,233,000 1,486,720 0.4599 0.460 0.460 0.465 0.450 0.465 3,233,000 0.4599 0.00%
2004-09-03 0 0.460 0.455 0.460 0.450 0.465 2,582,000 1,182,210 0.4579 0.460 0.455 0.460 0.450 0.465 2,582,000 0.4579 0.00%
2004-09-02 0 0.460 0.455 0.460 0.450 0.465 4,976,000 2,283,820 0.4590 0.460 0.455 0.460 0.450 0.465 4,976,000 0.4590 2.22%
2004-09-01 0 0.450 0.450 0.460 0.450 0.460 1,664,000 753,255 0.4527 0.450 0.450 0.460 0.450 0.460 1,664,000 0.4527 0.00%
2004-08-31 0 0.450 0.445 0.450 0.450 0.455 3,293,000 1,488,330 0.4520 0.450 0.445 0.450 0.450 0.455 3,293,000 0.4520 -1.10%
2004-08-30 0 0.455 0.455 0.460 0.455 0.470 1,503,000 695,230 0.4626 0.455 0.455 0.460 0.455 0.470 1,503,000 0.4626 1.11%
2004-08-27 0 0.450 0.445 0.450 0.445 0.455 2,698,000 1,217,370 0.4512 0.450 0.445 0.450 0.445 0.455 2,698,000 0.4512 -2.17%
2004-08-26 0 0.460 0.450 0.465 0.450 0.470 5,013,000 2,312,050 0.4612 0.460 0.450 0.465 0.450 0.470 5,013,000 0.4612 -1.08%
2004-08-25 0 0.465 0.460 0.465 0.445 0.470 13,552,000 6,223,610 0.4592 0.465 0.460 0.465 0.445 0.470 13,552,000 0.4592 2.20%
2004-08-24 0 0.455 0.455 0.465 0.440 0.465 1,278,000 575,650 0.4504 0.455 0.455 0.465 0.440 0.465 1,278,000 0.4504 0.00%
2004-08-23 0 0.455 0.450 0.455 0.450 0.475 892,000 406,190 0.4554 0.455 0.450 0.455 0.450 0.475 892,000 0.4554 0.00%
2004-08-20 0 0.455 0.455 0.460 0.450 0.455 71,000 32,055 0.4515 0.455 0.455 0.460 0.450 0.455 71,000 0.4515 -1.09%
2004-08-19 0 0.460 0.460 0.465 0.450 0.460 980,000 446,400 0.4555 0.460 0.460 0.465 0.450 0.460 980,000 0.4555 2.22%
2004-08-18 0 0.450 0.450 0.460 0.450 0.450 78,000 35,350 0.4532 0.450 0.450 0.460 0.450 0.450 78,000 0.4532 -2.17%
2004-08-17 0 0.460 0.460 0.465 0.450 0.460 774,000 355,040 0.4587 0.460 0.460 0.465 0.450 0.460 774,000 0.4587 2.22%
2004-08-16 0 0.450 0.450 0.460 0.450 0.460 447,000 201,190 0.4501 0.450 0.450 0.460 0.450 0.460 447,000 0.4501 -2.17%
2004-08-13 0 0.460 0.460 0.465 0.450 0.465 52,000 24,035 0.4622 0.460 0.460 0.465 0.450 0.465 52,000 0.4622 -1.08%
2004-08-12 0 0.465 0.465 0.470 0.440 0.475 2,412,000 1,096,765 0.4547 0.465 0.465 0.470 0.440 0.475 2,412,000 0.4547 3.33%
2004-08-11 0 0.450 0.450 0.460 0.450 0.465 1,203,000 552,305 0.4591 0.450 0.450 0.460 0.450 0.465 1,203,000 0.4591 -5.26%
2004-08-10 0 0.475 0.480 0.485 0.465 0.480 948,000 447,680 0.4722 0.475 0.480 0.485 0.465 0.480 948,000 0.4722 -1.04%
2004-08-09 0 0.480 0.480 0.485 0.470 0.480 691,000 331,315 0.4795 0.480 0.480 0.485 0.470 0.480 691,000 0.4795 -1.03%
2004-08-06 0 0.485 0.475 0.485 0.475 0.485 929,000 445,650 0.4797 0.485 0.475 0.485 0.475 0.485 929,000 0.4797 1.04%
2004-08-05 0 0.480 0.480 0.485 0.475 0.485 658,000 315,935 0.4801 0.480 0.480 0.485 0.475 0.485 658,000 0.4801 1.05%
2004-08-04 0 0.475 0.475 0.480 0.475 0.480 1,415,000 678,000 0.4792 0.475 0.475 0.480 0.475 0.480 1,415,000 0.4792 -1.04%
2004-08-03 0 0.480 0.480 0.485 0.480 0.490 1,041,000 499,700 0.4800 0.480 0.480 0.485 0.480 0.490 1,041,000 0.4800 -2.04%
2004-08-02 0 0.490 0.485 0.490 0.480 0.490 923,000 445,025 0.4822 0.490 0.485 0.490 0.480 0.490 923,000 0.4822 0.00%
2004-07-30 0 0.490 0.485 0.490 0.480 0.490 827,000 401,590 0.4856 0.490 0.485 0.490 0.480 0.490 827,000 0.4856 2.08%
2004-07-29 0 0.480 0.480 0.485 0.480 0.485 849,000 410,510 0.4835 0.480 0.480 0.485 0.480 0.485 849,000 0.4835 -3.03%
2004-07-28 0 0.495 0.490 0.500 0.480 0.500 962,000 472,590 0.4913 0.495 0.490 0.500 0.480 0.500 962,000 0.4913 2.06%
2004-07-27 0 0.485 0.480 0.485 0.480 0.490 1,032,000 501,020 0.4855 0.485 0.480 0.485 0.480 0.490 1,032,000 0.4855 0.00%
2004-07-26 0 0.485 0.485 0.490 0.475 0.490 1,828,000 890,195 0.4870 0.485 0.485 0.490 0.475 0.490 1,828,000 0.4870 -2.02%
2004-07-23 0 0.495 0.490 0.495 0.490 0.500 2,038,000 1,008,750 0.4950 0.495 0.490 0.495 0.490 0.500 2,038,000 0.4950 0.00%
2004-07-22 0 0.495 0.495 0.500 0.495 0.500 1,255,000 624,800 0.4978 0.495 0.495 0.500 0.495 0.500 1,255,000 0.4978 -2.94%
2004-07-21 0 0.510 0.500 0.510 0.500 0.510 1,154,000 577,540 0.5005 0.510 0.500 0.510 0.500 0.510 1,154,000 0.5005 2.00%
2004-07-20 0 0.500 0.500 0.510 0.500 0.500 1,110,000 555,000 0.5000 0.500 0.500 0.510 0.500 0.500 1,110,000 0.5000 -1.96%
2004-07-19 0 0.510 0.500 0.510 0.500 0.510 2,754,000 1,389,490 0.5045 0.510 0.500 0.510 0.500 0.510 2,754,000 0.5045 0.00%
2004-07-16 0 0.510 0.510 0.520 0.510 0.520 2,302,000 1,175,320 0.5106 0.510 0.510 0.520 0.510 0.520 2,302,000 0.5106 -1.92%
2004-07-15 0 0.520 0.510 0.520 0.510 0.520 2,586,000 1,321,860 0.5112 0.520 0.510 0.520 0.510 0.520 2,586,000 0.5112 1.96%
2004-07-14 0 0.510 0.510 0.520 0.510 0.540 14,945,000 7,860,460 0.5260 0.510 0.510 0.520 0.510 0.540 14,945,000 0.5260 -1.92%
2004-07-13 0 0.520 0.520 0.530 0.495 0.520 9,468,000 4,823,810 0.5095 0.520 0.520 0.530 0.495 0.520 9,468,000 0.5095 1.96%
2004-07-12 0 0.510 0.495 0.510 0.495 0.510 3,529,000 1,768,745 0.5012 0.510 0.495 0.510 0.495 0.510 3,529,000 0.5012 2.00%
2004-07-09 0 0.500 0.495 0.500 0.495 0.510 3,354,000 1,683,920 0.5021 0.500 0.495 0.500 0.495 0.510 3,354,000 0.5021 1.01%
2004-07-08 0 0.495 0.495 0.500 0.495 0.520 17,484,000 8,975,805 0.5134 0.495 0.495 0.500 0.495 0.520 17,484,000 0.5134 1.02%
2004-07-07 0 0.490 0.490 0.495 0.480 0.495 1,656,000 809,935 0.4891 0.490 0.490 0.495 0.480 0.495 1,656,000 0.4891 -1.01%
2004-07-06 0 0.495 0.490 0.495 0.480 0.500 3,833,000 1,868,545 0.4875 0.495 0.490 0.495 0.480 0.500 3,833,000 0.4875 0.00%
2004-07-05 0 0.495 0.490 0.495 0.485 0.500 2,350,000 1,166,330 0.4963 0.495 0.490 0.495 0.485 0.500 2,350,000 0.4963 0.00%
2004-07-02 0 0.495 0.495 0.500 0.475 0.510 5,281,000 2,624,755 0.4970 0.495 0.495 0.500 0.475 0.510 5,281,000 0.4970 3.13%
2004-06-30 0 0.480 0.480 0.485 0.470 0.490 2,479,000 1,204,380 0.4858 0.480 0.480 0.485 0.470 0.490 2,479,000 0.4858 1.05%
2004-06-29 0 0.475 0.475 0.480 0.465 0.480 4,187,000 1,981,290 0.4732 0.475 0.475 0.480 0.465 0.480 4,187,000 0.4732 -1.04%
2004-06-28 0 0.480 0.480 0.485 0.470 0.480 1,800,000 857,250 0.4763 0.480 0.480 0.485 0.470 0.480 1,800,000 0.4763 0.00%
2004-06-25 0 0.480 0.480 0.490 0.480 0.490 1,206,000 585,080 0.4851 0.480 0.480 0.490 0.480 0.490 1,206,000 0.4851 -3.03%
2004-06-24 0 0.495 0.490 0.500 0.480 0.510 6,481,000 3,208,940 0.4951 0.495 0.490 0.500 0.480 0.510 6,481,000 0.4951 4.21%
2004-06-23 0 0.475 0.475 0.480 0.460 0.480 701,000 332,535 0.4744 0.475 0.475 0.480 0.460 0.480 701,000 0.4744 0.00%
2004-06-21 0 0.475 0.475 0.480 0.470 0.480 2,013,000 949,835 0.4719 0.475 0.475 0.480 0.470 0.480 2,013,000 0.4719 1.06%
2004-06-18 0 0.470 0.465 0.470 0.450 0.470 4,258,000 1,970,425 0.4628 0.470 0.465 0.470 0.450 0.470 4,258,000 0.4628 0.00%
2004-06-17 0 0.470 0.465 0.470 0.460 0.475 1,915,000 898,070 0.4690 0.470 0.465 0.470 0.460 0.475 1,915,000 0.4690 -1.05%
2004-06-16 0 0.475 0.475 0.480 0.475 0.490 2,807,000 1,345,120 0.4792 0.475 0.475 0.480 0.475 0.490 2,807,000 0.4792 -3.06%
2004-06-15 0 0.490 0.485 0.490 0.485 0.495 7,605,000 3,717,800 0.4889 0.490 0.485 0.490 0.485 0.495 7,605,000 0.4889 -2.00%
2004-06-14 0 0.500 0.495 0.500 0.495 0.530 8,009,000 4,076,395 0.5090 0.500 0.495 0.500 0.495 0.530 8,009,000 0.5090 -3.85%
2004-06-11 0 0.520 0.510 0.520 0.510 0.530 3,939,000 2,055,870 0.5219 0.520 0.510 0.520 0.510 0.530 3,939,000 0.5219 0.00%
2004-06-10 0 0.520 0.520 0.530 0.510 0.540 15,862,000 8,387,140 0.5288 0.520 0.520 0.530 0.510 0.540 15,862,000 0.5288 1.96%
2004-06-09 0 0.510 0.510 0.520 0.510 0.530 4,402,000 2,259,410 0.5133 0.510 0.510 0.520 0.510 0.530 4,402,000 0.5133 -3.77%
2004-06-08 0 0.530 0.520 0.530 0.510 0.530 7,254,000 3,779,010 0.5210 0.530 0.520 0.530 0.510 0.530 7,254,000 0.5210 1.92%
2004-06-07 0 0.520 0.510 0.520 0.510 0.530 9,617,000 5,027,540 0.5228 0.520 0.510 0.520 0.510 0.530 9,617,000 0.5228 1.96%
2004-06-04 0 0.510 0.500 0.510 0.495 0.510 4,212,000 2,100,835 0.4988 0.510 0.500 0.510 0.495 0.510 4,212,000 0.4988 3.03%
2004-06-03 0 0.495 0.490 0.495 0.485 0.520 14,109,000 6,978,610 0.4946 0.495 0.490 0.495 0.485 0.520 14,109,000 0.4946 -6.60%
2004-06-02 0 0.530 0.520 0.530 0.510 0.530 6,153,425 3,208,234 0.5214 0.530 0.520 0.530 0.510 0.530 6,153,425 0.5214 1.92%
2004-06-01 0 0.520 0.520 0.530 0.520 0.560 15,494,000 8,355,780 0.5393 0.520 0.520 0.530 0.520 0.560 15,494,000 0.5393 -5.45%
2004-05-31 0 0.550 0.540 0.550 0.490 0.550 32,392,000 17,004,345 0.5250 0.550 0.540 0.550 0.490 0.550 32,392,000 0.5250 10.00%
2004-05-28 0 0.500 0.490 0.500 0.490 0.520 21,057,000 10,623,905 0.5045 0.500 0.490 0.500 0.490 0.520 21,057,000 0.5045 2.04%
2004-05-27 0 0.490 0.490 0.495 0.460 0.500 21,958,000 10,643,925 0.4847 0.490 0.490 0.495 0.460 0.500 21,958,000 0.4847 7.69%
2004-05-25 0 0.455 0.455 0.460 0.445 0.460 5,293,000 2,393,900 0.4523 0.455 0.455 0.460 0.445 0.460 5,293,000 0.4523 -2.15%
2004-05-24 0 0.465 0.465 0.470 0.450 0.470 6,446,000 2,992,510 0.4642 0.465 0.465 0.470 0.450 0.470 6,446,000 0.4642 0.00%
2004-05-21 0 0.465 0.460 0.470 0.435 0.470 12,875,000 5,865,140 0.4555 0.465 0.460 0.470 0.435 0.470 12,875,000 0.4555 8.14%
2004-05-20 0 0.430 0.430 0.440 0.430 0.460 7,169,000 3,168,260 0.4419 0.430 0.430 0.440 0.430 0.460 7,169,000 0.4419 -6.52%
2004-05-19 0 0.460 0.460 0.465 0.455 0.485 8,933,000 4,199,640 0.4701 0.460 0.460 0.465 0.455 0.485 8,933,000 0.4701 0.00%
2004-05-18 0 0.460 0.455 0.460 0.440 0.470 14,446,000 6,544,135 0.4530 0.460 0.455 0.460 0.440 0.470 14,446,000 0.4530 5.75%
2004-05-17 0 0.435 0.445 0.450 0.425 0.465 13,968,000 6,236,510 0.4465 0.435 0.445 0.450 0.425 0.465 13,968,000 0.4465 -5.43%
2004-05-14 0 0.460 0.460 0.465 0.455 0.510 14,153,000 6,752,345 0.4771 0.460 0.460 0.465 0.455 0.510 14,153,000 0.4771 -8.00%
2004-05-13 0 0.500 0.495 0.500 0.465 0.530 45,026,000 22,762,420 0.5055 0.500 0.495 0.500 0.465 0.530 45,026,000 0.5055 4.17%
2004-05-12 0 0.480 0.475 0.480 0.440 0.490 25,377,000 11,799,450 0.4650 0.480 0.475 0.480 0.440 0.490 25,377,000 0.4650 12.94%
2004-05-11 0 0.425 0.420 0.430 0.380 0.425 19,818,000 8,150,550 0.4113 0.425 0.420 0.430 0.380 0.425 19,818,000 0.4113 11.84%
2004-05-10 0 0.380 0.380 0.385 0.375 0.385 3,994,000 1,514,790 0.3793 0.380 0.380 0.385 0.375 0.385 3,994,000 0.3793 1.33%
2004-05-07 0 0.375 0.375 0.380 0.370 0.385 1,861,000 699,900 0.3761 0.375 0.375 0.380 0.370 0.385 1,861,000 0.3761 -1.32%
2004-05-06 0 0.380 0.380 0.390 0.380 0.390 1,888,000 731,490 0.3874 0.380 0.380 0.390 0.380 0.390 1,888,000 0.3874 -1.30%
2004-05-05 0 0.385 0.380 0.385 0.380 0.390 1,500,000 579,040 0.3860 0.385 0.380 0.385 0.380 0.390 1,500,000 0.3860 -1.28%
2004-05-04 0 0.390 0.385 0.390 0.370 0.390 1,953,000 746,625 0.3823 0.390 0.385 0.390 0.370 0.390 1,953,000 0.3823 5.41%
2004-05-03 0 0.370 0.365 0.370 0.365 0.380 1,121,000 416,765 0.3718 0.370 0.365 0.370 0.365 0.380 1,121,000 0.3718 -2.63%
2004-04-30 0 0.380 0.375 0.380 0.355 0.380 7,730,000 2,872,455 0.3716 0.380 0.375 0.380 0.355 0.380 7,730,000 0.3716 -2.56%
2004-04-29 0 0.390 0.390 0.395 0.385 0.400 3,690,000 1,442,910 0.3910 0.390 0.390 0.395 0.385 0.400 3,690,000 0.3910 -2.50%
2004-04-28 0 0.400 0.400 0.410 0.400 0.410 3,756,000 1,518,435 0.4043 0.400 0.400 0.410 0.400 0.410 3,756,000 0.4043 -2.44%
2004-04-27 0 0.410 0.405 0.410 0.400 0.415 4,442,000 1,811,840 0.4079 0.410 0.405 0.410 0.400 0.415 4,442,000 0.4079 -2.38%
2004-04-26 0 0.420 0.415 0.430 0.415 0.450 4,156,000 1,757,640 0.4229 0.420 0.415 0.430 0.415 0.450 4,156,000 0.4229 -6.67%
2004-04-23 0 0.450 0.450 0.455 0.430 0.455 6,929,000 3,088,480 0.4457 0.450 0.450 0.455 0.430 0.455 6,929,000 0.4457 5.88%
2004-04-22 0 0.425 0.425 0.430 0.400 0.430 5,588,000 2,350,600 0.4207 0.425 0.425 0.430 0.400 0.430 5,588,000 0.4207 6.25%
2004-04-21 0 0.400 0.405 0.410 0.390 0.430 6,263,000 2,575,310 0.4112 0.400 0.405 0.410 0.390 0.430 6,263,000 0.4112 -8.05%
2004-04-20 0 0.435 0.435 0.440 0.430 0.455 4,815,000 2,114,950 0.4392 0.435 0.435 0.440 0.430 0.455 4,815,000 0.4392 -2.25%
2004-04-19 0 0.445 0.445 0.450 0.440 0.470 4,617,000 2,068,705 0.4481 0.445 0.445 0.450 0.440 0.470 4,617,000 0.4481 -4.30%
2004-04-16 0 0.465 0.460 0.465 0.460 0.470 1,453,000 675,480 0.4649 0.465 0.460 0.465 0.460 0.470 1,453,000 0.4649 -1.06%
2004-04-15 0 0.470 0.460 0.465 0.455 0.470 5,931,000 2,756,700 0.4648 0.470 0.460 0.465 0.455 0.470 5,931,000 0.4648 0.00%
2004-04-14 0 0.470 0.470 0.475 0.460 0.480 6,955,000 3,277,150 0.4712 0.470 0.470 0.475 0.460 0.480 6,955,000 0.4712 -2.08%
2004-04-13 0 0.480 0.475 0.485 0.470 0.495 12,157,000 5,835,675 0.4800 0.480 0.475 0.485 0.470 0.495 12,157,000 0.4800 -2.04%
2004-04-08 0 0.490 0.485 0.490 0.435 0.495 34,104,000 16,033,930 0.4701 0.490 0.485 0.490 0.435 0.495 34,104,000 0.4701 10.11%
2004-04-07 0 0.445 0.440 0.445 0.430 0.490 39,399,000 17,744,735 0.4504 0.445 0.440 0.445 0.430 0.490 39,399,000 0.4504 -8.25%
2004-04-06 0 0.485 0.485 0.490 0.480 0.540 14,496,000 7,458,620 0.5145 0.485 0.485 0.490 0.480 0.540 14,496,000 0.5145 -8.49%
2004-04-02 0 0.530 0.510 0.530 0.510 0.560 23,924,000 12,669,230 0.5296 0.530 0.510 0.530 0.510 0.560 23,924,000 0.5296 -5.36%
2004-04-01 0 0.560 0.560 0.570 0.550 0.600 15,673,000 9,012,730 0.5750 0.560 0.560 0.570 0.550 0.600 15,673,000 0.5750 -3.45%
2004-03-31 0 0.580 0.580 0.590 0.580 0.590 6,127,000 3,583,390 0.5849 0.580 0.580 0.590 0.580 0.590 6,127,000 0.5849 0.00%
2004-03-30 0 0.580 0.580 0.590 0.580 0.600 9,164,000 5,358,630 0.5847 0.580 0.580 0.590 0.580 0.600 9,164,000 0.5847 0.00%
2004-03-29 0 0.580 0.570 0.580 0.570 0.600 3,664,000 2,142,710 0.5848 0.580 0.570 0.580 0.570 0.600 3,664,000 0.5848 0.00%
2004-03-26 0 0.580 0.580 0.590 0.570 0.610 17,409,000 10,351,490 0.5946 0.580 0.580 0.590 0.570 0.610 17,409,000 0.5946 1.75%
2004-03-25 0 0.570 0.570 0.580 0.570 0.600 6,712,000 3,917,130 0.5836 0.570 0.570 0.580 0.570 0.600 6,712,000 0.5836 -5.00%
2004-03-24 0 0.600 0.590 0.600 0.580 0.600 10,176,000 5,999,730 0.5896 0.600 0.590 0.600 0.580 0.600 10,176,000 0.5896 0.00%
2004-03-23 0 0.600 0.590 0.600 0.560 0.600 8,992,000 5,319,070 0.5915 0.600 0.590 0.600 0.560 0.600 8,992,000 0.5915 7.14%
2004-03-22 0 0.560 0.560 0.580 0.560 0.580 7,881,000 4,508,630 0.5721 0.560 0.560 0.580 0.560 0.580 7,881,000 0.5721 -5.08%
2004-03-19 0 0.590 0.590 0.600 0.590 0.610 7,322,000 4,374,950 0.5975 0.590 0.590 0.600 0.590 0.610 7,322,000 0.5975 -3.28%
2004-03-18 0 0.610 0.600 0.610 0.600 0.640 18,896,000 11,671,090 0.6176 0.610 0.600 0.610 0.600 0.640 18,896,000 0.6176 -1.61%
2004-03-17 0 0.620 0.620 0.630 0.620 0.640 13,607,000 8,574,790 0.6302 0.620 0.620 0.630 0.620 0.640 13,607,000 0.6302 0.00%
2004-03-16 0 0.620 0.610 0.620 0.600 0.620 21,522,000 13,192,650 0.6130 0.620 0.610 0.620 0.600 0.620 21,522,000 0.6130 0.00%
2004-03-15 0 0.620 0.610 0.620 0.610 0.650 32,312,839 20,297,898 0.6282 0.620 0.610 0.620 0.610 0.650 32,312,839 0.6282 3.33%
2004-03-12 0 0.600 0.590 0.600 0.560 0.600 16,004,000 9,194,650 0.5745 0.600 0.590 0.600 0.560 0.600 16,004,000 0.5745 3.45%
2004-03-11 0 0.580 0.580 0.590 0.570 0.610 25,194,000 14,713,030 0.5840 0.580 0.580 0.590 0.570 0.610 25,194,000 0.5840 -3.33%
2004-03-10 0 0.600 0.590 0.600 0.550 0.600 41,488,000 23,863,940 0.5752 0.600 0.590 0.600 0.550 0.600 41,488,000 0.5752 0.00%
2004-03-09 0 0.600 0.590 0.600 0.590 0.650 28,570,000 17,568,540 0.6149 0.600 0.590 0.600 0.590 0.650 28,570,000 0.6149 -7.69%
2004-03-08 0 0.650 0.640 0.650 0.640 0.680 13,036,000 8,521,260 0.6537 0.650 0.640 0.650 0.640 0.680 13,036,000 0.6537 -2.99%
2004-03-05 0 0.670 0.660 0.670 0.660 0.700 10,881,000 7,455,320 0.6852 0.670 0.660 0.670 0.660 0.700 10,881,000 0.6852 -1.47%
2004-03-04 0 0.680 0.670 0.680 0.660 0.680 14,575,000 9,777,370 0.6708 0.680 0.670 0.680 0.660 0.680 14,575,000 0.6708 3.03%
2004-03-03 0 0.660 0.650 0.660 0.630 0.680 22,640,000 14,873,170 0.6569 0.660 0.650 0.660 0.630 0.680 22,640,000 0.6569 0.00%
2004-03-02 0 0.660 0.660 0.670 0.650 0.720 29,242,000 20,052,330 0.6857 0.660 0.660 0.670 0.650 0.720 29,242,000 0.6857 -8.33%
2004-03-01 0 0.720 0.710 0.720 0.710 0.740 18,444,000 13,368,900 0.7248 0.720 0.710 0.720 0.710 0.740 18,444,000 0.7248 0.00%
2004-02-27 0 0.720 0.710 0.720 0.710 0.740 21,501,000 15,695,890 0.7300 0.720 0.710 0.720 0.710 0.740 21,501,000 0.7300 1.41%
2004-02-26 0 0.710 0.710 0.720 0.700 0.720 10,278,000 7,320,390 0.7122 0.710 0.710 0.720 0.700 0.720 10,278,000 0.7122 0.00%
2004-02-25 0 0.710 0.710 0.720 0.690 0.760 42,601,000 30,652,170 0.7195 0.710 0.710 0.720 0.690 0.760 42,601,000 0.7195 -4.05%
2004-02-24 0 0.740 0.740 0.750 0.700 0.760 68,650,000 50,674,080 0.7382 0.740 0.740 0.750 0.700 0.760 68,650,000 0.7382 4.23%
2004-02-23 0 0.710 0.700 0.710 0.690 0.730 40,998,000 29,053,020 0.7086 0.710 0.700 0.710 0.690 0.730 40,998,000 0.7086 2.90%
2004-02-20 0 0.690 0.680 0.690 0.670 0.710 37,168,000 25,730,480 0.6923 0.690 0.680 0.690 0.670 0.710 37,168,000 0.6923 -4.17%
2004-02-19 0 0.720 0.710 0.720 0.650 0.730 119,705,000 83,674,970 0.6990 0.720 0.710 0.720 0.650 0.730 119,705,000 0.6990 10.77%
2004-02-18 0 0.650 0.640 0.650 0.640 0.670 22,299,000 14,540,780 0.6521 0.650 0.640 0.650 0.640 0.670 22,299,000 0.6521 3.17%
2004-02-17 0 0.630 0.630 0.640 0.630 0.660 13,788,000 8,821,000 0.6398 0.630 0.630 0.640 0.630 0.660 13,788,000 0.6398 -3.08%
2004-02-16 0 0.650 0.650 0.660 0.650 0.670 18,151,000 11,920,700 0.6568 0.650 0.650 0.660 0.650 0.670 18,151,000 0.6568 -1.52%
2004-02-13 0 0.660 0.650 0.660 0.610 0.670 39,461,000 25,651,780 0.6501 0.660 0.650 0.660 0.610 0.670 39,461,000 0.6501 6.45%
2004-02-12 0 0.620 0.620 0.630 0.610 0.660 20,544,000 13,000,640 0.6328 0.620 0.620 0.630 0.610 0.660 20,544,000 0.6328 -3.12%
2004-02-11 0 0.640 0.630 0.640 0.630 0.670 17,907,000 11,629,550 0.6494 0.640 0.630 0.640 0.630 0.670 17,907,000 0.6494 -1.54%
2004-02-10 0 0.650 0.640 0.650 0.650 0.680 29,394,000 19,437,840 0.6613 0.650 0.640 0.650 0.650 0.680 29,394,000 0.6613 -4.41%
2004-02-09 0 0.680 0.670 0.680 0.670 0.700 46,759,713 32,007,396 0.6845 0.680 0.670 0.680 0.670 0.700 46,759,713 0.6845 4.62%
2004-02-06 0 0.650 0.640 0.650 0.640 0.680 77,649,000 51,132,440 0.6585 0.650 0.640 0.650 0.640 0.680 77,649,000 0.6585 1.56%
2004-02-05 0 0.640 0.640 0.650 0.550 0.650 98,328,000 59,089,020 0.6009 0.640 0.640 0.650 0.550 0.650 98,328,000 0.6009 12.28%
2004-02-04 0 0.570 0.560 0.570 0.560 0.580 25,634,000 14,509,960 0.5660 0.570 0.560 0.570 0.560 0.580 25,634,000 0.5660 1.79%
2004-02-03 0 0.560 0.550 0.560 0.540 0.570 36,014,000 20,063,210 0.5571 0.560 0.550 0.560 0.540 0.570 36,014,000 0.5571 1.82%
2004-02-02 0 0.550 0.540 0.550 0.520 0.550 33,524,000 17,981,980 0.5364 0.550 0.540 0.550 0.520 0.550 33,524,000 0.5364 1.85%
2004-01-30 0 0.540 0.530 0.540 0.530 0.560 26,668,000 14,497,700 0.5436 0.540 0.530 0.540 0.530 0.560 26,668,000 0.5436 1.89%
2004-01-29 0 0.530 0.520 0.530 0.510 0.540 21,912,000 11,561,850 0.5276 0.530 0.520 0.530 0.510 0.540 21,912,000 0.5276 -1.85%
2004-01-28 0 0.540 0.540 0.550 0.530 0.570 65,340,000 35,468,650 0.5428 0.540 0.540 0.550 0.530 0.570 65,340,000 0.5428 -5.26%
2004-01-27 0 0.570 0.560 0.570 0.530 0.580 69,387,000 39,177,220 0.5646 0.570 0.560 0.570 0.530 0.580 69,387,000 0.5646 3.64%
2004-01-26 0 0.550 0.540 0.550 0.530 0.560 28,352,000 15,483,380 0.5461 0.550 0.540 0.550 0.530 0.560 28,352,000 0.5461 1.85%
2004-01-21 0 0.540 0.530 0.540 0.530 0.560 28,599,000 15,676,150 0.5481 0.540 0.530 0.540 0.530 0.560 28,599,000 0.5481 0.00%
2004-01-20 0 0.540 0.530 0.540 0.500 0.560 85,128,000 45,247,190 0.5315 0.540 0.530 0.540 0.500 0.560 85,128,000 0.5315 3.85%
2004-01-19 0 0.520 0.510 0.520 0.520 0.620 81,925,000 46,810,120 0.5714 0.520 0.510 0.520 0.520 0.620 81,925,000 0.5714 -13.33%
2004-01-16 0 0.600 0.590 0.600 0.510 0.600 151,847,000 84,062,530 0.5536 0.600 0.590 0.600 0.510 0.600 151,847,000 0.5536 7.14%
2004-01-15 0 0.560 0.550 0.560 0.500 0.570 196,914,000 107,211,130 0.5445 0.560 0.550 0.560 0.500 0.570 196,914,000 0.5445 12.00%
2004-01-14 0 0.500 0.495 0.500 0.475 0.520 173,448,500 86,241,425 0.4972 0.500 0.495 0.500 0.475 0.520 173,448,500 0.4972 0.00%
2004-01-13 0 0.500 0.500 0.510 0.385 0.510 239,804,000 109,422,850 0.4563 0.500 0.500 0.510 0.385 0.510 239,804,000 0.4563 23.46%
2004-01-12 0 0.405 0.405 0.410 0.360 0.410 84,862,000 33,269,040 0.3920 0.405 0.405 0.410 0.360 0.410 84,862,000 0.3920 9.46%
2004-01-09 0 0.370 0.365 0.370 0.365 0.385 75,825,000 28,327,375 0.3736 0.370 0.365 0.370 0.365 0.385 75,825,000 0.3736 -1.33%
2004-01-08 0 0.375 0.370 0.375 0.350 0.380 109,332,000 39,881,585 0.3648 0.375 0.370 0.375 0.350 0.380 109,332,000 0.3648 10.29%
2004-01-07 0 0.340 0.335 0.340 0.330 0.340 17,055,000 5,694,910 0.3339 0.340 0.335 0.340 0.330 0.340 17,055,000 0.3339 3.03%
2004-01-06 0 0.330 0.325 0.330 0.320 0.340 22,785,000 7,527,090 0.3304 0.330 0.325 0.330 0.320 0.340 22,785,000 0.3304 3.13%
2004-01-05 0 0.320 0.315 0.320 0.310 0.325 9,151,000 2,914,485 0.3185 0.320 0.315 0.320 0.310 0.325 9,151,000 0.3185 0.00%
2004-01-02 0 0.320 0.315 0.320 0.310 0.325 7,922,000 2,508,870 0.3167 0.320 0.315 0.320 0.310 0.325 7,922,000 0.3167 3.23%
2003-12-31 0 0.310 0.310 0.315 0.310 0.315 1,835,000 569,350 0.3103 0.310 0.310 0.315 0.310 0.315 1,835,000 0.3103 -1.59%
2003-12-30 0 0.315 0.305 0.315 0.305 0.320 7,892,000 2,464,825 0.3123 0.315 0.305 0.315 0.305 0.320 7,892,000 0.3123 1.61%
2003-12-29 0 0.310 0.310 0.315 0.310 0.315 2,793,000 867,580 0.3106 0.310 0.310 0.315 0.310 0.315 2,793,000 0.3106 -3.12%
2003-12-24 0 0.320 0.310 0.320 0.315 0.320 2,078,000 655,585 0.3155 0.320 0.310 0.320 0.315 0.320 2,078,000 0.3155 1.59%
2003-12-23 0 0.315 0.310 0.315 0.310 0.325 5,136,000 1,625,530 0.3165 0.315 0.310 0.315 0.310 0.325 5,136,000 0.3165 0.00%
2003-12-22 0 0.315 0.310 0.320 0.310 0.320 4,823,000 1,520,265 0.3152 0.315 0.310 0.320 0.310 0.320 4,823,000 0.3152 0.00%
2003-12-19 0 0.315 0.315 0.320 0.315 0.330 11,220,000 3,626,895 0.3233 0.315 0.315 0.320 0.315 0.330 11,220,000 0.3233 -1.56%
2003-12-18 0 0.320 0.315 0.320 0.315 0.335 17,611,000 5,705,495 0.3240 0.320 0.315 0.320 0.315 0.335 17,611,000 0.3240 1.59%
2003-12-17 0 0.315 0.310 0.315 0.305 0.320 13,017,000 4,030,820 0.3097 0.315 0.310 0.315 0.305 0.320 13,017,000 0.3097 0.00%
2003-12-16 0 0.315 0.310 0.315 0.310 0.325 6,804,759 2,160,270 0.3175 0.315 0.310 0.315 0.310 0.325 6,804,759 0.3175 0.00%
2003-12-15 0 0.315 0.315 0.320 0.310 0.335 11,861,000 3,848,470 0.3245 0.315 0.315 0.320 0.310 0.335 11,861,000 0.3245 -1.56%
2003-12-12 0 0.320 0.315 0.320 0.315 0.325 15,463,000 4,949,150 0.3201 0.320 0.315 0.320 0.315 0.325 15,463,000 0.3201 0.00%
2003-12-11 0 0.320 0.315 0.320 0.300 0.325 24,749,000 7,832,895 0.3165 0.320 0.315 0.320 0.300 0.325 24,749,000 0.3165 8.47%
2003-12-10 0 0.295 0.295 0.300 0.295 0.300 4,106,000 1,225,650 0.2985 0.295 0.295 0.300 0.295 0.300 4,106,000 0.2985 -1.67%
2003-12-09 0 0.300 0.300 0.305 0.295 0.300 4,911,000 1,473,260 0.3000 0.300 0.300 0.305 0.295 0.300 4,911,000 0.3000 0.00%
2003-12-08 0 0.300 0.300 0.305 0.295 0.305 8,108,000 2,432,995 0.3001 0.300 0.300 0.305 0.295 0.305 8,108,000 0.3001 0.00%
2003-12-05 0 0.300 0.295 0.300 0.295 0.305 7,888,000 2,369,030 0.3003 0.300 0.295 0.300 0.295 0.305 7,888,000 0.3003 -1.64%
2003-12-04 0 0.305 0.300 0.305 0.300 0.310 7,349,000 2,219,515 0.3020 0.305 0.300 0.305 0.300 0.310 7,349,000 0.3020 -1.61%
2003-12-03 0 0.310 0.305 0.310 0.305 0.310 3,570,000 1,091,190 0.3057 0.310 0.305 0.310 0.305 0.310 3,570,000 0.3057 1.64%
2003-12-02 0 0.305 0.305 0.310 0.305 0.315 9,864,000 3,035,910 0.3078 0.305 0.305 0.310 0.305 0.315 9,864,000 0.3078 -1.61%
2003-12-01 0 0.310 0.310 0.315 0.300 0.320 16,712,000 5,196,065 0.3109 0.310 0.310 0.315 0.300 0.320 16,712,000 0.3109 1.64%
2003-11-28 0 0.305 0.305 0.310 0.305 0.310 3,603,000 1,101,165 0.3056 0.305 0.305 0.310 0.305 0.310 3,603,000 0.3056 -1.61%
2003-11-27 0 0.310 0.305 0.310 0.295 0.310 21,675,000 6,546,575 0.3020 0.310 0.305 0.310 0.295 0.310 21,675,000 0.3020 -1.59%
2003-11-26 0 0.315 0.315 0.320 0.310 0.320 1,994,000 627,215 0.3146 0.315 0.315 0.320 0.310 0.320 1,994,000 0.3146 0.00%
2003-11-25 0 0.315 0.315 0.320 0.310 0.320 2,530,000 795,690 0.3145 0.315 0.315 0.320 0.310 0.320 2,530,000 0.3145 1.61%
2003-11-24 0 0.310 0.305 0.310 0.300 0.310 4,252,000 1,305,850 0.3071 0.310 0.305 0.310 0.300 0.310 4,252,000 0.3071 0.00%
2003-11-21 0 0.310 0.305 0.310 0.300 0.315 8,956,000 2,755,650 0.3077 0.310 0.305 0.310 0.300 0.315 8,956,000 0.3077 -3.12%
2003-11-20 0 0.320 0.320 0.325 0.315 0.335 6,043,000 1,972,150 0.3264 0.320 0.320 0.325 0.315 0.335 6,043,000 0.3264 -3.03%
2003-11-19 0 0.330 0.330 0.335 0.325 0.335 5,156,000 1,701,105 0.3299 0.330 0.330 0.335 0.325 0.335 5,156,000 0.3299 -1.49%
2003-11-18 0 0.335 0.330 0.335 0.330 0.335 5,419,000 1,808,020 0.3336 0.335 0.330 0.335 0.330 0.335 5,419,000 0.3336 0.00%
2003-11-17 0 0.335 0.330 0.335 0.330 0.340 5,478,000 1,830,950 0.3342 0.335 0.330 0.335 0.330 0.340 5,478,000 0.3342 -2.90%
2003-11-14 0 0.345 0.345 0.350 0.330 0.345 4,886,500 1,659,210 0.3395 0.345 0.345 0.350 0.330 0.345 4,886,500 0.3395 2.99%
2003-11-13 0 0.335 0.330 0.335 0.330 0.340 7,848,000 2,631,130 0.3353 0.335 0.330 0.335 0.330 0.340 7,848,000 0.3353 1.52%
2003-11-12 0 0.330 0.330 0.335 0.330 0.340 4,326,000 1,435,810 0.3319 0.330 0.330 0.335 0.330 0.340 4,326,000 0.3319 -1.49%
2003-11-11 0 0.335 0.335 0.340 0.330 0.340 9,948,000 3,330,220 0.3348 0.335 0.335 0.340 0.330 0.340 9,948,000 0.3348 -2.90%
2003-11-10 0 0.345 0.340 0.345 0.340 0.345 5,973,000 2,039,420 0.3414 0.345 0.340 0.345 0.340 0.345 5,973,000 0.3414 -1.43%
2003-11-07 0 0.350 0.345 0.350 0.345 0.355 17,655,000 6,169,320 0.3494 0.350 0.345 0.350 0.345 0.355 17,655,000 0.3494 1.45%
2003-11-06 0 0.345 0.345 0.350 0.345 0.360 10,527,000 3,686,905 0.3502 0.345 0.345 0.350 0.345 0.360 10,527,000 0.3502 -2.82%
2003-11-05 0 0.355 0.350 0.355 0.350 0.360 6,462,000 2,288,575 0.3542 0.355 0.350 0.355 0.350 0.360 6,462,000 0.3542 0.00%
2003-11-04 0 0.355 0.350 0.355 0.350 0.365 8,786,000 3,146,190 0.3581 0.355 0.350 0.355 0.350 0.365 8,786,000 0.3581 -1.39%
2003-11-03 0 0.360 0.355 0.360 0.355 0.365 10,640,000 3,832,615 0.3602 0.360 0.355 0.360 0.355 0.365 10,640,000 0.3602 0.00%
2003-10-31 0 0.360 0.360 0.365 0.360 0.370 7,998,000 2,915,740 0.3646 0.360 0.360 0.365 0.360 0.370 7,998,000 0.3646 -2.70%
2003-10-30 0 0.370 0.365 0.370 0.360 0.375 16,606,000 6,096,745 0.3671 0.370 0.365 0.370 0.360 0.375 16,606,000 0.3671 1.37%
2003-10-29 0 0.365 0.365 0.370 0.355 0.370 26,729,129 9,753,714 0.3649 0.365 0.365 0.370 0.355 0.370 26,729,129 0.3649 1.39%
2003-10-28 0 0.360 0.355 0.360 0.350 0.365 13,901,000 4,972,785 0.3577 0.360 0.355 0.360 0.350 0.365 13,901,000 0.3577 1.41%
2003-10-27 0 0.355 0.350 0.355 0.350 0.370 5,332,000 1,905,320 0.3573 0.355 0.350 0.355 0.350 0.370 5,332,000 0.3573 0.00%
2003-10-24 0 0.355 0.350 0.355 0.340 0.355 18,281,000 6,328,210 0.3462 0.355 0.350 0.355 0.340 0.355 18,281,000 0.3462 2.90%
2003-10-23 0 0.345 0.340 0.350 0.340 0.365 22,678,000 8,043,105 0.3547 0.345 0.340 0.350 0.340 0.365 22,678,000 0.3547 -6.76%
2003-10-22 0 0.370 0.365 0.370 0.365 0.375 21,663,000 8,059,225 0.3720 0.370 0.365 0.370 0.365 0.375 21,663,000 0.3720 -1.33%
2003-10-21 0 0.375 0.370 0.375 0.370 0.390 34,622,000 13,122,930 0.3790 0.375 0.370 0.375 0.370 0.390 34,622,000 0.3790 1.35%
2003-10-20 0 0.370 0.365 0.370 0.365 0.380 26,377,000 9,749,275 0.3696 0.370 0.365 0.370 0.365 0.380 26,377,000 0.3696 4.23%
2003-10-17 0 0.355 0.355 0.360 0.350 0.365 15,819,000 5,661,585 0.3579 0.355 0.355 0.360 0.350 0.365 15,819,000 0.3579 1.43%
2003-10-16 0 0.350 0.350 0.355 0.350 0.360 22,254,000 7,892,330 0.3546 0.350 0.350 0.355 0.350 0.360 22,254,000 0.3546 -1.41%
2003-10-15 0 0.355 0.350 0.360 0.345 0.360 8,769,000 3,055,460 0.3484 0.355 0.350 0.360 0.345 0.360 8,769,000 0.3484 1.43%
2003-10-14 0 0.350 0.340 0.350 0.340 0.370 14,103,000 4,961,490 0.3518 0.350 0.340 0.350 0.340 0.370 14,103,000 0.3518 -2.78%
2003-10-13 0 0.360 0.360 0.365 0.345 0.365 33,596,000 12,022,715 0.3579 0.360 0.360 0.365 0.345 0.365 33,596,000 0.3579 4.35%
2003-10-10 0 0.345 0.340 0.345 0.330 0.350 25,326,000 8,645,080 0.3414 0.345 0.340 0.345 0.330 0.350 25,326,000 0.3414 2.99%
2003-10-09 0 0.335 0.330 0.335 0.330 0.350 24,931,000 8,453,205 0.3391 0.335 0.330 0.335 0.330 0.350 24,931,000 0.3391 -2.90%
2003-10-08 0 0.345 0.345 0.350 0.345 0.365 23,100,000 8,159,050 0.3532 0.345 0.345 0.350 0.345 0.365 23,100,000 0.3532 -2.82%
2003-10-07 0 0.355 0.350 0.355 0.350 0.365 15,427,000 5,513,695 0.3574 0.355 0.350 0.355 0.350 0.365 15,427,000 0.3574 0.00%
2003-10-06 0 0.355 0.355 0.360 0.355 0.380 29,546,000 10,861,100 0.3676 0.355 0.355 0.360 0.355 0.380 29,546,000 0.3676 -6.58%
2003-10-03 0 0.380 0.375 0.380 0.365 0.385 33,589,000 12,584,430 0.3747 0.380 0.375 0.380 0.365 0.385 33,589,000 0.3747 2.70%
2003-10-02 0 0.370 0.365 0.370 0.360 0.385 52,464,000 19,655,450 0.3746 0.370 0.365 0.370 0.360 0.385 52,464,000 0.3746 0.00%
2003-09-30 0 0.370 0.365 0.370 0.350 0.380 70,484,000 25,801,450 0.3661 0.370 0.365 0.370 0.350 0.380 70,484,000 0.3661 5.71%
2003-09-29 0 0.350 0.350 0.355 0.340 0.355 13,380,000 4,651,565 0.3477 0.350 0.350 0.355 0.340 0.355 13,380,000 0.3477 0.00%
2003-09-26 0 0.350 0.345 0.355 0.340 0.355 17,008,000 5,919,510 0.3480 0.350 0.345 0.355 0.340 0.355 17,008,000 0.3480 0.00%
2003-09-25 0 0.350 0.345 0.350 0.340 0.360 32,411,000 11,345,750 0.3501 0.350 0.345 0.350 0.340 0.360 32,411,000 0.3501 0.00%
2003-09-24 0 0.350 0.350 0.355 0.345 0.360 45,026,000 15,828,820 0.3515 0.350 0.350 0.355 0.345 0.360 45,026,000 0.3515 4.48%
2003-09-23 0 0.335 0.330 0.340 0.320 0.335 14,682,000 4,821,055 0.3284 0.335 0.330 0.340 0.320 0.335 14,682,000 0.3284 1.52%
2003-09-22 0 0.330 0.330 0.335 0.325 0.355 22,050,000 7,389,025 0.3351 0.330 0.330 0.335 0.325 0.355 22,050,000 0.3351 -4.35%
2003-09-19 0 0.345 0.340 0.345 0.345 0.375 25,383,000 9,024,000 0.3555 0.345 0.340 0.345 0.345 0.375 25,383,000 0.3555 -5.48%
2003-09-18 0 0.365 0.360 0.365 0.350 0.380 79,926,000 29,283,980 0.3664 0.365 0.360 0.365 0.350 0.380 79,926,000 0.3664 1.39%
2003-09-17 0 0.360 0.360 0.365 0.330 0.370 128,394,000 45,376,420 0.3534 0.360 0.360 0.365 0.330 0.370 128,394,000 0.3534 9.09%
2003-09-16 0 0.330 0.330 0.335 0.320 0.335 23,738,000 7,720,180 0.3252 0.330 0.330 0.335 0.320 0.335 23,738,000 0.3252 -1.49%
2003-09-15 0 0.335 0.330 0.335 0.325 0.345 35,892,000 12,098,665 0.3371 0.335 0.330 0.335 0.325 0.345 35,892,000 0.3371 0.00%
2003-09-11 0 0.335 0.335 0.340 0.320 0.345 36,419,000 12,039,720 0.3306 0.335 0.335 0.340 0.320 0.345 36,419,000 0.3306 4.69%
2003-09-10 0 0.320 0.315 0.320 0.305 0.340 50,457,000 16,180,200 0.3207 0.320 0.315 0.320 0.305 0.340 50,457,000 0.3207 3.23%
2003-09-09 0 0.310 0.310 0.315 0.310 0.350 43,931,000 14,660,605 0.3337 0.310 0.310 0.315 0.310 0.350 43,931,000 0.3337 -8.82%
2003-09-08 0 0.340 0.335 0.340 0.335 0.365 111,094,000 38,797,797 0.3492 0.340 0.335 0.340 0.335 0.365 111,094,000 0.3492 -2.86%
2003-09-05 0 0.350 0.350 0.355 0.295 0.355 170,317,700 55,387,776 0.3252 0.350 0.350 0.355 0.295 0.355 170,317,700 0.3252 20.69%
2003-09-04 0 0.290 0.290 0.295 0.285 0.315 90,275,000 27,423,005 0.3038 0.290 0.290 0.295 0.285 0.315 90,275,000 0.3038 -4.92%
2003-09-03 0 0.305 0.300 0.305 0.280 0.310 67,346,000 19,919,215 0.2958 0.305 0.300 0.305 0.280 0.310 67,346,000 0.2958 8.93%
2003-09-02 0 0.280 0.275 0.280 0.275 0.280 5,037,000 1,397,375 0.2774 0.280 0.275 0.280 0.275 0.280 5,037,000 0.2774 1.82%
2003-09-01 0 0.275 0.275 0.280 0.275 0.290 19,669,000 5,563,120 0.2828 0.275 0.275 0.280 0.275 0.290 19,669,000 0.2828 -3.51%
2003-08-29 0 0.285 0.280 0.285 0.280 0.295 43,805,000 12,651,600 0.2888 0.285 0.280 0.285 0.280 0.295 43,805,000 0.2888 0.00%
2003-08-28 0 0.285 0.285 0.290 0.265 0.295 59,402,000 16,872,630 0.2840 0.285 0.285 0.290 0.265 0.295 59,402,000 0.2840 7.55%
2003-08-27 0 0.265 0.260 0.265 0.260 0.270 7,060,000 1,864,505 0.2641 0.265 0.260 0.265 0.260 0.270 7,060,000 0.2641 0.00%
2003-08-26 0 0.265 0.260 0.265 0.255 0.270 12,974,000 3,395,115 0.2617 0.265 0.260 0.265 0.255 0.270 12,974,000 0.2617 -1.85%
2003-08-25 0 0.270 0.265 0.270 0.265 0.280 15,164,000 4,139,410 0.2730 0.270 0.265 0.270 0.265 0.280 15,164,000 0.2730 -5.26%
2003-08-22 0 0.285 0.280 0.285 0.265 0.290 33,648,000 9,367,050 0.2784 0.285 0.280 0.285 0.265 0.290 33,648,000 0.2784 5.56%
2003-08-21 0 0.270 0.270 0.275 0.255 0.275 18,222,000 4,919,925 0.2700 0.270 0.270 0.275 0.255 0.275 18,222,000 0.2700 3.85%
2003-08-20 0 0.260 0.260 0.265 0.250 0.275 20,949,000 5,474,655 0.2613 0.260 0.260 0.265 0.250 0.275 20,949,000 0.2613 -3.70%
2003-08-19 0 0.270 0.265 0.270 0.265 0.290 29,619,000 8,262,025 0.2789 0.270 0.265 0.270 0.265 0.290 29,619,000 0.2789 -1.82%
2003-08-18 0 0.275 0.270 0.275 0.270 0.285 14,005,500 3,872,828 0.2765 0.275 0.270 0.275 0.270 0.285 14,005,500 0.2765 0.00%
2003-08-15 0 0.275 0.270 0.275 0.265 0.285 25,778,000 6,984,230 0.2709 0.275 0.270 0.275 0.265 0.285 25,778,000 0.2709 -1.79%
2003-08-14 0 0.280 0.275 0.280 0.275 0.305 92,096,000 26,960,170 0.2927 0.280 0.275 0.280 0.275 0.305 92,096,000 0.2927 3.70%
2003-08-13 0 0.270 0.270 0.275 0.242 0.280 61,974,000 16,555,131 0.2671 0.270 0.270 0.275 0.242 0.280 61,974,000 0.2671 9.76%
2003-08-12 0 0.246 0.246 0.247 0.239 0.255 20,814,000 5,118,795 0.2459 0.246 0.246 0.247 0.239 0.255 20,814,000 0.2459 -3.53%
2003-08-11 0 0.255 0.250 0.255 0.236 0.260 39,310,000 9,822,124 0.2499 0.255 0.250 0.255 0.236 0.260 39,310,000 0.2499 9.44%
2003-08-08 0 0.233 0.233 0.234 0.230 0.260 34,341,000 8,269,672 0.2408 0.233 0.233 0.234 0.230 0.260 34,341,000 0.2408 -8.63%
2003-08-07 0 0.255 0.250 0.255 0.250 0.270 24,556,000 6,308,645 0.2569 0.255 0.250 0.255 0.250 0.270 24,556,000 0.2569 -5.56%
2003-08-06 0 0.270 0.265 0.270 0.265 0.285 19,072,000 5,263,865 0.2760 0.270 0.265 0.270 0.265 0.285 19,072,000 0.2760 -3.57%
2003-08-05 0 0.280 0.275 0.280 0.275 0.295 17,614,000 5,002,240 0.2840 0.280 0.275 0.280 0.275 0.295 17,614,000 0.2840 -3.45%
2003-08-04 0 0.290 0.285 0.290 0.285 0.305 21,861,000 6,417,745 0.2936 0.290 0.285 0.290 0.285 0.305 21,861,000 0.2936 -1.69%
2003-08-01 0 0.295 0.290 0.295 0.290 0.310 26,051,000 7,899,430 0.3032 0.295 0.290 0.295 0.290 0.310 26,051,000 0.3032 -4.84%
2003-07-31 0 0.310 0.305 0.310 0.305 0.320 23,342,100 7,301,132 0.3128 0.310 0.305 0.310 0.305 0.320 23,342,100 0.3128 -1.59%
2003-07-30 0 0.315 0.310 0.315 0.310 0.335 44,758,900 14,479,922 0.3235 0.315 0.310 0.315 0.310 0.335 44,758,900 0.3235 -1.56%
2003-07-29 0 0.320 0.315 0.320 0.310 0.325 40,253,199 12,750,205 0.3168 0.320 0.315 0.320 0.310 0.325 40,253,199 0.3168 0.00%
2003-07-28 0 0.320 0.315 0.320 0.310 0.330 41,454,100 13,328,671 0.3215 0.320 0.315 0.320 0.310 0.330 41,454,100 0.3215 1.59%
2003-07-25 0 0.315 0.310 0.320 0.310 0.325 29,198,000 9,241,325 0.3165 0.315 0.310 0.320 0.310 0.325 29,198,000 0.3165 -3.08%
2003-07-24 0 0.325 0.320 0.325 0.315 0.340 60,619,000 20,013,730 0.3302 0.325 0.320 0.325 0.315 0.340 60,619,000 0.3302 4.84%
2003-07-23 0 0.310 0.300 0.310 0.300 0.345 57,835,000 18,732,570 0.3239 0.310 0.300 0.310 0.300 0.345 57,835,000 0.3239 -10.14%
2003-07-22 0 0.345 0.340 0.345 0.295 0.360 187,264,000 61,597,005 0.3289 0.345 0.340 0.345 0.295 0.360 187,264,000 0.3289 21.05%
2003-07-21 0 0.285 0.285 0.290 0.280 0.315 39,084,000 11,671,065 0.2986 0.285 0.285 0.290 0.280 0.315 39,084,000 0.2986 -3.39%
2003-07-18 0 0.295 0.290 0.295 0.285 0.310 69,721,000 20,848,110 0.2990 0.295 0.290 0.295 0.285 0.310 69,721,000 0.2990 1.72%
2003-07-17 0 0.290 0.285 0.290 0.280 0.335 143,897,000 44,887,240 0.3119 0.290 0.285 0.290 0.280 0.335 143,897,000 0.3119 -4.92%
2003-07-16 0 0.305 0.300 0.305 0.300 0.365 120,547,000 40,387,385 0.3350 0.305 0.300 0.305 0.300 0.365 120,547,000 0.3350 -24.69%
2003-07-15 0 0.405 0.405 0.410 0.340 0.415 196,309,000 73,831,395 0.3761 0.405 0.405 0.410 0.340 0.415 196,309,000 0.3761 30.65%
2003-07-14 0 0.310 0.310 0.315 0.250 0.310 121,817,000 34,048,290 0.2795 0.310 0.310 0.315 0.250 0.310 121,817,000 0.2795 37.78%
2003-07-11 0 0.225 0.225 0.228 0.188 0.228 43,552,000 9,065,478 0.2082 0.225 0.225 0.228 0.188 0.228 43,552,000 0.2082 14.21%
2003-07-10 0 0.197 0.197 0.198 0.189 0.205 33,117,082 6,508,957 0.1965 0.197 0.197 0.198 0.189 0.205 33,117,082 0.1965 -3.90%
2003-07-09 0 0.205 0.205 0.206 0.178 0.206 100,374,000 19,384,368 0.1931 0.205 0.205 0.206 0.178 0.206 100,374,000 0.1931 20.59%
2003-07-08 0 0.170 0.171 0.172 0.168 0.186 10,492,000 1,797,263 0.1713 0.170 0.171 0.172 0.168 0.186 10,492,000 0.1713 1.19%
2003-07-07 0 0.168 0.167 0.168 0.157 0.169 4,691,000 780,699 0.1664 0.168 0.167 0.168 0.157 0.169 4,691,000 0.1664 3.07%
2003-07-04 0 0.163 0.163 0.165 0.160 0.167 1,361,000 220,616 0.1621 0.163 0.163 0.165 0.160 0.167 1,361,000 0.1621 -2.40%
2003-07-03 0 0.167 0.165 0.167 0.163 0.180 1,242,000 204,052 0.1643 0.167 0.165 0.167 0.163 0.180 1,242,000 0.1643 0.00%
2003-07-02 0 0.167 0.162 0.168 0.160 0.168 2,460,000 399,302 0.1623 0.167 0.162 0.168 0.160 0.168 2,460,000 0.1623 1.21%
2003-06-30 0 0.165 0.166 0.167 0.162 0.170 237,000 38,623 0.1630 0.165 0.166 0.167 0.162 0.170 237,000 0.1630 -1.20%
2003-06-27 0 0.167 0.167 0.170 0.165 0.170 5,117,000 863,326 0.1687 0.167 0.167 0.170 0.165 0.170 5,117,000 0.1687 0.60%
2003-06-26 0 0.166 0.165 0.167 0.160 0.168 4,134,000 681,432 0.1648 0.166 0.165 0.167 0.160 0.168 4,134,000 0.1648 -1.19%
2003-06-25 0 0.168 0.165 0.168 0.160 0.174 2,593,000 422,961 0.1631 0.168 0.165 0.168 0.160 0.174 2,593,000 0.1631 1.20%
2003-06-24 0 0.166 0.166 0.167 0.164 0.172 3,574,000 597,333 0.1671 0.166 0.166 0.167 0.164 0.172 3,574,000 0.1671 -2.92%
2003-06-23 0 0.171 0.170 0.173 0.169 0.179 5,808,000 1,014,657 0.1747 0.171 0.170 0.173 0.169 0.179 5,808,000 0.1747 -2.84%
2003-06-20 0 0.176 0.174 0.176 0.170 0.183 10,028,000 1,761,656 0.1757 0.176 0.174 0.176 0.170 0.183 10,028,000 0.1757 -2.22%
2003-06-19 0 0.180 0.180 0.181 0.179 0.185 16,953,000 3,092,538 0.1824 0.180 0.180 0.181 0.179 0.185 16,953,000 0.1824 0.00%
2003-06-18 0 0.180 0.179 0.180 0.169 0.197 91,049,000 17,006,018 0.1868 0.180 0.179 0.180 0.169 0.197 91,049,000 0.1868 12.50%
2003-06-17 0 0.160 0.159 0.160 0.159 0.166 10,012,900 1,614,857 0.1613 0.160 0.159 0.160 0.159 0.166 10,012,900 0.1613 -1.84%
2003-06-16 0 0.163 0.161 0.163 0.156 0.163 7,561,000 1,211,099 0.1602 0.163 0.161 0.163 0.156 0.163 7,561,000 0.1602 2.52%
2003-06-13 0 0.159 0.159 0.161 0.159 0.163 4,254,000 683,249 0.1606 0.159 0.159 0.161 0.159 0.163 4,254,000 0.1606 -1.24%
2003-06-12 0 0.161 0.160 0.161 0.160 0.165 3,630,000 589,969 0.1625 0.161 0.160 0.161 0.160 0.165 3,630,000 0.1625 -1.23%
2003-06-11 0 0.163 0.161 0.163 0.161 0.166 5,791,000 946,549 0.1635 0.163 0.161 0.163 0.161 0.166 5,791,000 0.1635 0.00%
2003-06-10 0 0.163 0.162 0.163 0.159 0.164 6,564,000 1,056,412 0.1609 0.163 0.162 0.163 0.159 0.164 6,564,000 0.1609 1.24%
2003-06-09 0 0.161 0.160 0.162 0.158 0.163 3,295,000 532,665 0.1617 0.161 0.160 0.162 0.158 0.163 3,295,000 0.1617 0.00%
2003-06-06 0 0.161 0.161 0.162 0.157 0.164 7,389,000 1,194,598 0.1617 0.161 0.161 0.162 0.157 0.164 7,389,000 0.1617 1.26%
2003-06-05 0 0.159 0.158 0.161 0.159 0.168 7,446,000 1,205,432 0.1619 0.159 0.158 0.161 0.159 0.168 7,446,000 0.1619 -2.45%
2003-06-03 0 0.163 0.161 0.163 0.159 0.164 6,197,000 1,003,865 0.1620 0.163 0.161 0.163 0.159 0.164 6,197,000 0.1620 1.24%
2003-06-02 0 0.161 0.160 0.161 0.160 0.164 4,997,000 807,948 0.1617 0.161 0.160 0.161 0.160 0.164 4,997,000 0.1617 0.63%
2003-05-30 0 0.160 0.158 0.160 0.156 0.160 2,388,000 379,866 0.1591 0.160 0.158 0.160 0.156 0.160 2,388,000 0.1591 0.00%
2003-05-29 0 0.160 0.157 0.160 0.156 0.166 3,573,000 577,992 0.1618 0.160 0.157 0.160 0.156 0.166 3,573,000 0.1618 -1.23%
2003-05-28 0 0.162 0.159 0.162 0.158 0.167 3,749,000 605,252 0.1614 0.162 0.159 0.162 0.158 0.167 3,749,000 0.1614 1.25%
2003-05-27 0 0.160 0.158 0.161 0.158 0.165 6,105,000 987,459 0.1617 0.160 0.158 0.161 0.158 0.165 6,105,000 0.1617 -3.03%
2003-05-26 0 0.165 0.162 0.165 0.158 0.178 21,034,000 3,465,819 0.1648 0.165 0.162 0.165 0.158 0.178 21,034,000 0.1648 4.43%
2003-05-23 0 0.158 0.158 0.160 0.154 0.162 6,526,000 1,036,413 0.1588 0.158 0.158 0.160 0.154 0.162 6,526,000 0.1588 2.60%
2003-05-22 0 0.154 0.154 0.156 0.149 0.157 7,051,000 1,085,409 0.1539 0.154 0.154 0.156 0.149 0.157 7,051,000 0.1539 -0.65%
2003-05-21 0 0.155 0.155 0.156 0.152 0.160 4,833,000 749,040 0.1550 0.155 0.155 0.156 0.152 0.160 4,833,000 0.1550 1.31%
2003-05-20 0 0.153 0.153 0.157 0.153 0.159 4,459,000 696,495 0.1562 0.153 0.153 0.157 0.153 0.159 4,459,000 0.1562 -4.97%
2003-05-19 0 0.161 0.159 0.161 0.151 0.163 11,836,000 1,880,983 0.1589 0.161 0.159 0.161 0.151 0.163 11,836,000 0.1589 5.23%
2003-05-16 0 0.153 0.150 0.153 0.150 0.160 11,466,000 1,789,840 0.1561 0.153 0.150 0.153 0.150 0.160 11,466,000 0.1561 -1.29%
2003-05-15 0 0.155 0.153 0.156 0.153 0.160 4,859,000 756,532 0.1557 0.155 0.153 0.156 0.153 0.160 4,859,000 0.1557 -2.52%
2003-05-14 0 0.159 0.155 0.159 0.155 0.174 5,744,000 920,927 0.1603 0.159 0.155 0.159 0.155 0.174 5,744,000 0.1603 -3.64%
2003-05-13 0 0.165 0.166 0.167 0.155 0.166 8,368,000 1,346,487 0.1609 0.165 0.166 0.167 0.155 0.166 8,368,000 0.1609 3.13%
2003-05-12 0 0.160 0.158 0.160 0.158 0.170 8,685,000 1,418,339 0.1633 0.160 0.158 0.160 0.158 0.170 8,685,000 0.1633 1.27%
2003-05-09 0 0.158 0.158 0.159 0.147 0.165 14,780,000 2,329,745 0.1576 0.158 0.158 0.159 0.147 0.165 14,780,000 0.1576 3.95%
2003-05-07 0 0.152 0.149 0.152 0.140 0.158 3,135,000 459,266 0.1465 0.152 0.149 0.152 0.140 0.158 3,135,000 0.1465 6.29%
2003-05-06 0 0.143 0.142 0.145 0.143 0.158 2,479,000 363,516 0.1466 0.143 0.142 0.145 0.143 0.158 2,479,000 0.1466 0.00%
2003-05-05 0 0.143 0.138 0.143 0.136 0.148 745,000 106,858 0.1434 0.143 0.138 0.143 0.136 0.148 745,000 0.1434 4.38%
2003-05-02 0 0.137 0.137 0.140 0.135 0.142 675,000 92,466 0.1370 0.137 0.137 0.140 0.135 0.142 675,000 0.1370 1.48%
2003-04-30 0 0.135 0.132 0.135 0.131 0.135 1,371,000 183,139 0.1336 0.135 0.132 0.135 0.131 0.135 1,371,000 0.1336 0.00%
2003-04-29 0 0.135 0.135 0.136 0.132 0.137 3,437,000 462,820 0.1347 0.135 0.135 0.136 0.132 0.137 3,437,000 0.1347 3.85%
2003-04-28 0 0.130 0.126 0.130 0.115 0.130 3,082,000 383,057 0.1243 0.130 0.126 0.130 0.115 0.130 3,082,000 0.1243 6.56%
2003-04-25 0 0.122 0.122 0.128 0.120 0.128 3,080,000 369,722 0.1200 0.122 0.122 0.128 0.120 0.128 3,080,000 0.1200 -3.94%
2003-04-24 0 0.127 0.127 0.132 0.127 0.128 393,000 50,011 0.1273 0.127 0.127 0.132 0.127 0.128 393,000 0.1273 -2.31%
2003-04-23 0 0.130 0.130 0.133 0.125 0.134 2,086,000 276,150 0.1324 0.130 0.130 0.133 0.125 0.134 2,086,000 0.1324 4.00%
2003-04-22 0 0.125 0.125 0.127 0.125 0.132 2,842,000 368,910 0.1298 0.125 0.125 0.127 0.125 0.132 2,842,000 0.1298 -3.10%
2003-04-17 0 0.129 0.129 0.133 0.125 0.133 191,000 25,004 0.1309 0.129 0.129 0.133 0.125 0.133 191,000 0.1309 -0.77%
2003-04-16 0 0.130 0.130 - 0.129 0.131 3,933,000 512,117 0.1302 0.130 0.130 - 0.129 0.131 3,933,000 0.1302 0.00%
2003-04-15 0 0.130 0.128 0.130 0.128 0.130 1,217,000 157,208 0.1292 0.130 0.128 0.130 0.128 0.130 1,217,000 0.1292 0.00%
2003-04-14 0 0.130 0.130 0.131 0.125 0.130 1,256,000 161,631 0.1287 0.130 0.130 0.131 0.125 0.130 1,256,000 0.1287 0.78%
2003-04-11 0 0.129 0.129 0.132 0.125 0.132 3,045,000 395,986 0.1300 0.129 0.129 0.132 0.125 0.132 3,045,000 0.1300 -2.27%
2003-04-10 0 0.132 0.130 0.132 0.125 0.133 1,817,000 236,429 0.1301 0.132 0.130 0.132 0.125 0.133 1,817,000 0.1301 1.54%
2003-04-09 0 0.130 0.124 0.130 0.124 0.132 116,000 15,204 0.1311 0.130 0.124 0.130 0.124 0.132 116,000 0.1311 0.78%
2003-04-08 0 0.129 0.129 0.132 0.128 0.133 1,460,000 190,079 0.1302 0.129 0.129 0.132 0.128 0.133 1,460,000 0.1302 -5.84%
2003-04-07 0 0.137 0.136 0.140 0.136 0.141 4,081,000 568,836 0.1394 0.137 0.136 0.140 0.136 0.141 4,081,000 0.1394 0.74%
2003-04-04 0 0.136 0.136 0.141 0.136 0.141 1,494,000 204,217 0.1367 0.136 0.136 0.141 0.136 0.141 1,494,000 0.1367 0.00%
2003-04-03 0 0.136 0.136 0.139 0.135 0.136 83,000 11,282 0.1359 0.136 0.136 0.139 0.135 0.136 83,000 0.1359 -2.16%
2003-04-02 0 0.139 0.137 0.143 0.135 0.139 1,764,000 241,626 0.1370 0.139 0.137 0.143 0.135 0.139 1,764,000 0.1370 0.00%
2003-04-01 0 0.139 0.139 0.141 0.137 0.145 416,000 58,153 0.1398 0.139 0.139 0.141 0.137 0.145 416,000 0.1398 0.00%
2003-03-31 0 0.139 0.139 0.146 0.139 0.147 599,000 85,025 0.1419 0.139 0.139 0.146 0.139 0.147 599,000 0.1419 -9.74%
2003-03-28 0 0.154 0.154 0.155 0.146 0.150 261,000 38,186 0.1463 0.154 0.154 0.155 0.146 0.150 261,000 0.1463 -0.65%
2003-03-27 0 0.155 0.155 0.156 0.141 0.156 2,162,000 307,857 0.1424 0.155 0.155 0.156 0.141 0.156 2,162,000 0.1424 0.65%
2003-03-26 0 0.154 0.154 0.162 0.146 0.162 747,000 111,754 0.1496 0.154 0.154 0.162 0.146 0.162 747,000 0.1496 0.00%
2003-03-25 0 0.154 0.150 0.154 0.145 0.159 3,151,000 478,389 0.1518 0.154 0.150 0.154 0.145 0.159 3,151,000 0.1518 -2.53%
2003-03-24 0 0.158 0.158 0.159 0.158 0.158 1,076,000 170,008 0.1580 0.158 0.158 0.159 0.158 0.158 1,076,000 0.1580 -1.25%
2003-03-21 0 0.160 0.158 0.160 0.156 0.163 1,506,000 238,577 0.1584 0.160 0.158 0.160 0.156 0.163 1,506,000 0.1584 -1.84%
2003-03-20 0 0.163 0.158 0.163 0.157 0.170 1,690,000 269,722 0.1596 0.163 0.158 0.163 0.157 0.170 1,690,000 0.1596 2.52%
2003-03-19 0 0.159 0.158 0.160 0.150 0.160 1,212,000 190,934 0.1575 0.159 0.158 0.160 0.150 0.160 1,212,000 0.1575 0.63%
2003-03-18 0 0.158 0.159 0.160 0.152 0.160 556,000 85,821 0.1544 0.158 0.159 0.160 0.152 0.160 556,000 0.1544 4.64%
2003-03-17 0 0.151 0.148 0.151 0.149 0.160 2,860,000 431,160 0.1508 0.151 0.148 0.151 0.149 0.160 2,860,000 0.1508 -3.21%
2003-03-14 0 0.156 0.151 0.156 0.148 0.172 3,055,000 462,400 0.1514 0.156 0.151 0.156 0.148 0.172 3,055,000 0.1514 6.85%
2003-03-13 0 0.146 0.146 0.152 0.145 0.168 1,003,000 151,487 0.1510 0.146 0.146 0.152 0.145 0.168 1,003,000 0.1510 -0.68%
2003-03-12 0 0.147 0.147 0.149 0.145 0.155 3,463,000 510,776 0.1475 0.147 0.147 0.149 0.145 0.155 3,463,000 0.1475 5.00%
2003-03-11 0 0.140 0.140 0.144 0.139 0.150 565,000 81,007 0.1434 0.140 0.140 0.144 0.139 0.150 565,000 0.1434 -2.10%
2003-03-10 0 0.143 0.143 0.144 0.139 0.150 1,923,000 274,914 0.1430 0.143 0.143 0.144 0.139 0.150 1,923,000 0.1430 -2.72%
2003-03-07 0 0.147 0.147 0.152 0.147 0.155 3,325,000 493,309 0.1484 0.147 0.147 0.152 0.147 0.155 3,325,000 0.1484 -5.16%
2003-03-06 0 0.155 0.150 0.151 0.150 0.161 2,341,000 364,123 0.1555 0.155 0.150 0.151 0.150 0.161 2,341,000 0.1555 0.65%
2003-03-05 0 0.154 0.151 0.155 0.151 0.163 300,000 46,823 0.1561 0.154 0.151 0.155 0.151 0.163 300,000 0.1561 -3.75%
2003-03-04 0 0.160 0.156 0.160 0.158 0.172 5,666,000 915,243 0.1615 0.160 0.156 0.160 0.158 0.172 5,666,000 0.1615 -4.19%
2003-03-03 0 0.167 0.165 0.167 0.158 0.167 5,499,000 901,277 0.1639 0.167 0.165 0.167 0.158 0.167 5,499,000 0.1639 2.45%
2003-02-28 0 0.163 0.163 0.164 0.158 0.180 3,255,000 529,227 0.1626 0.163 0.163 0.164 0.158 0.180 3,255,000 0.1626 -1.21%
2003-02-27 0 0.165 0.163 0.165 0.160 0.174 2,806,000 459,511 0.1638 0.165 0.163 0.165 0.160 0.174 2,806,000 0.1638 0.00%
2003-02-26 0 0.165 0.165 0.170 0.164 0.176 2,495,000 415,960 0.1667 0.165 0.165 0.170 0.164 0.176 2,495,000 0.1667 -4.07%
2003-02-25 0 0.172 0.169 0.172 0.169 0.180 2,916,000 498,982 0.1711 0.172 0.169 0.172 0.169 0.180 2,916,000 0.1711 -4.44%
2003-02-24 0 0.180 0.177 0.180 0.175 0.185 2,705,000 484,350 0.1791 0.180 0.177 0.180 0.175 0.185 2,705,000 0.1791 -0.55%
2003-02-21 0 0.181 0.181 0.184 0.181 0.190 10,587,000 1,923,615 0.1817 0.181 0.181 0.184 0.181 0.190 10,587,000 0.1817 -3.21%
2003-02-20 0 0.187 0.187 0.193 0.186 0.194 937,000 177,491 0.1894 0.187 0.187 0.193 0.186 0.194 937,000 0.1894 -1.58%
2003-02-19 0 0.190 0.186 0.192 0.186 0.200 644,000 122,355 0.1900 0.190 0.186 0.192 0.186 0.200 644,000 0.1900 -1.55%
2003-02-18 0 0.193 0.192 0.194 0.191 0.195 714,000 137,492 0.1926 0.193 0.192 0.194 0.191 0.195 714,000 0.1926 -1.03%
2003-02-17 0 0.195 0.193 0.195 0.192 0.196 4,678,000 905,384 0.1935 0.195 0.193 0.195 0.192 0.196 4,678,000 0.1935 2.09%
2003-02-14 0 0.191 0.191 0.192 0.191 0.194 2,060,000 396,324 0.1924 0.191 0.191 0.192 0.191 0.194 2,060,000 0.1924 -1.55%
2003-02-13 0 0.194 0.192 0.194 0.189 0.196 2,289,000 441,658 0.1929 0.194 0.192 0.194 0.189 0.196 2,289,000 0.1929 -1.02%
2003-02-12 0 0.196 0.194 0.196 0.191 0.201 3,639,000 704,962 0.1937 0.196 0.194 0.196 0.191 0.201 3,639,000 0.1937 2.08%
2003-02-11 0 0.192 0.190 0.192 0.188 0.195 4,685,000 892,237 0.1904 0.192 0.190 0.192 0.188 0.195 4,685,000 0.1904 -0.52%
2003-02-10 0 0.193 0.193 0.195 0.183 0.195 13,310,000 2,541,891 0.1910 0.193 0.193 0.195 0.183 0.195 13,310,000 0.1910 5.46%
2003-02-07 0 0.183 0.183 0.187 0.181 0.187 1,080,000 198,761 0.1840 0.183 0.183 0.187 0.181 0.187 1,080,000 0.1840 0.00%
2003-02-06 0 0.183 0.180 0.183 0.180 0.188 2,442,000 448,866 0.1838 0.183 0.180 0.183 0.180 0.188 2,442,000 0.1838 0.55%
2003-02-05 0 0.182 0.180 0.184 0.181 0.209 2,807,000 519,216 0.1850 0.182 0.180 0.184 0.181 0.209 2,807,000 0.1850 -2.15%
2003-02-04 0 0.186 0.185 0.186 0.184 0.197 1,248,000 231,937 0.1858 0.186 0.185 0.186 0.184 0.197 1,248,000 0.1858 -1.06%
2003-01-30 0 0.188 0.188 0.189 0.186 0.200 14,723,000 2,837,358 0.1927 0.188 0.188 0.189 0.186 0.200 14,723,000 0.1927 -0.53%
2003-01-29 0 0.189 0.188 0.190 0.174 0.199 8,694,000 1,595,162 0.1835 0.189 0.188 0.190 0.174 0.199 8,694,000 0.1835 8.62%
2003-01-28 0 0.174 0.173 0.175 0.170 0.181 2,287,000 395,638 0.1730 0.174 0.173 0.175 0.170 0.181 2,287,000 0.1730 1.16%
2003-01-27 0 0.172 0.172 0.173 0.170 0.176 6,534,000 1,124,459 0.1721 0.172 0.172 0.173 0.170 0.176 6,534,000 0.1721 -3.37%
2003-01-24 0 0.178 0.177 0.179 0.175 0.191 6,258,000 1,130,264 0.1806 0.178 0.177 0.179 0.175 0.191 6,258,000 0.1806 -4.30%
2003-01-23 0 0.186 0.185 0.186 0.175 0.196 25,612,000 4,805,964 0.1876 0.186 0.185 0.186 0.175 0.196 25,612,000 0.1876 2.76%
2003-01-22 0 0.181 0.183 0.185 0.158 0.184 16,899,000 2,922,441 0.1729 0.181 0.183 0.185 0.158 0.184 16,899,000 0.1729 12.42%
2003-01-21 0 0.161 0.160 0.162 0.150 0.163 12,913,000 2,063,653 0.1598 0.161 0.160 0.162 0.150 0.163 12,913,000 0.1598 5.92%
2003-01-20 0 0.152 0.148 0.152 0.145 0.153 1,029,000 153,380 0.1491 0.152 0.148 0.152 0.145 0.153 1,029,000 0.1491 -1.30%
2003-01-17 0 0.154 0.151 0.155 0.146 0.155 977,000 150,399 0.1539 0.154 0.151 0.155 0.146 0.155 977,000 0.1539 -0.65%
2003-01-16 0 0.155 0.147 0.155 0.149 0.164 2,551,000 388,832 0.1524 0.155 0.147 0.155 0.149 0.164 2,551,000 0.1524 0.00%
2003-01-15 0 0.155 0.154 0.155 0.151 0.160 4,320,000 674,002 0.1560 0.155 0.154 0.155 0.151 0.160 4,320,000 0.1560 0.65%
2003-01-14 0 0.154 0.154 0.156 0.151 0.160 3,173,000 494,689 0.1559 0.154 0.154 0.156 0.151 0.160 3,173,000 0.1559 0.65%
2003-01-13 0 0.153 0.152 0.153 0.150 0.166 1,839,000 286,414 0.1557 0.153 0.152 0.153 0.150 0.166 1,839,000 0.1557 2.68%
2003-01-10 0 0.149 0.149 0.151 0.148 0.152 2,281,000 341,547 0.1497 0.149 0.149 0.151 0.148 0.152 2,281,000 0.1497 -4.49%
2003-01-09 0 0.156 0.154 0.156 0.152 0.160 2,369,000 368,221 0.1554 0.156 0.154 0.156 0.152 0.160 2,369,000 0.1554 -3.70%
2003-01-08 0 0.162 0.161 0.163 0.145 0.164 13,984,000 2,172,466 0.1554 0.162 0.161 0.163 0.145 0.164 13,984,000 0.1554 11.72%
2003-01-07 0 0.145 0.145 0.148 0.140 0.145 2,102,000 301,696 0.1435 0.145 0.145 0.148 0.140 0.145 2,102,000 0.1435 1.40%
2003-01-06 0 0.143 0.140 0.143 0.132 0.145 3,467,000 485,456 0.1400 0.143 0.140 0.143 0.132 0.145 3,467,000 0.1400 9.16%
2003-01-03 0 0.131 0.135 0.139 0.130 0.138 2,271,000 309,065 0.1361 0.131 0.135 0.139 0.130 0.138 2,271,000 0.1361 -2.96%
2003-01-02 0 0.135 0.135 0.138 0.125 0.130 593,000 74,875 0.1263 0.135 0.135 0.138 0.125 0.130 593,000 0.1263 2.27%
2002-12-31 0 0.132 0.128 0.132 0.128 0.132 100,000 12,828 0.1283 0.132 0.128 0.132 0.128 0.132 100,000 0.1283 1.54%
2002-12-30 0 0.130 0.128 0.130 0.125 0.132 1,890,252 242,572 0.1283 0.130 0.128 0.130 0.125 0.132 1,890,252 0.1283 1.56%
2002-12-27 0 0.128 0.128 0.129 0.128 0.133 646,000 83,700 0.1296 0.128 0.128 0.129 0.128 0.133 646,000 0.1296 -1.54%
2002-12-24 0 0.130 0.128 0.135 0.125 0.135 924,000 119,278 0.1291 0.130 0.128 0.135 0.125 0.135 924,000 0.1291 -6.47%
2002-12-23 0 0.139 0.135 0.139 0.123 0.139 320,000 44,285 0.1384 0.139 0.135 0.139 0.123 0.139 320,000 0.1384 7.75%
2002-12-20 0 0.129 0.123 0.129 0.123 0.129 326,000 40,128 0.1231 0.129 0.123 0.129 0.123 0.129 326,000 0.1231 3.20%
2002-12-19 0 0.125 0.125 0.128 0.123 0.128 3,342,000 394,658 0.1181 0.125 0.125 0.128 0.123 0.128 3,342,000 0.1181 0.00%
2002-12-18 0 0.125 0.125 0.127 0.125 0.130 2,286,000 291,400 0.1275 0.125 0.125 0.127 0.125 0.130 2,286,000 0.1275 -3.85%
2002-12-17 0 0.130 0.130 0.131 0.130 0.133 1,958,000 255,037 0.1303 0.130 0.130 0.131 0.130 0.133 1,958,000 0.1303 -0.76%
2002-12-16 0 0.131 0.132 0.133 0.130 0.132 1,937,000 254,360 0.1313 0.131 0.132 0.133 0.130 0.132 1,937,000 0.1313 -2.96%
2002-12-13 0 0.135 0.133 0.137 0.133 0.140 357,000 48,412 0.1356 0.135 0.133 0.137 0.133 0.140 357,000 0.1356 -1.46%
2002-12-12 0 0.137 0.137 0.138 0.132 0.138 676,000 92,068 0.1362 0.137 0.137 0.138 0.132 0.138 676,000 0.1362 1.48%
2002-12-11 0 0.135 0.134 0.136 0.134 0.160 791,000 107,272 0.1356 0.135 0.134 0.136 0.134 0.160 791,000 0.1356 1.50%
2002-12-10 0 0.133 0.133 0.135 0.130 0.134 1,171,000 154,108 0.1316 0.133 0.133 0.135 0.130 0.134 1,171,000 0.1316 0.76%
2002-12-09 0 0.132 0.132 0.135 0.132 0.138 2,316,000 310,378 0.1340 0.132 0.132 0.135 0.132 0.138 2,316,000 0.1340 -1.49%
2002-12-06 0 0.134 0.133 0.135 0.134 0.136 650,000 87,670 0.1349 0.134 0.133 0.135 0.134 0.136 650,000 0.1349 -2.19%
2002-12-05 0 0.137 0.137 0.138 0.133 0.134 1,277,000 170,918 0.1338 0.137 0.137 0.138 0.133 0.134 1,277,000 0.1338 1.48%
2002-12-04 0 0.135 0.135 0.138 0.134 0.139 2,777,000 375,399 0.1352 0.135 0.135 0.138 0.134 0.139 2,777,000 0.1352 -3.57%
2002-12-03 0 0.140 0.140 0.141 0.136 0.139 455,000 62,290 0.1369 0.140 0.140 0.141 0.136 0.139 455,000 0.1369 1.45%
2002-12-02 0 0.138 0.138 0.142 0.136 0.149 1,125,000 160,009 0.1422 0.138 0.138 0.142 0.136 0.149 1,125,000 0.1422 -1.43%
2002-11-29 0 0.140 0.139 0.140 0.137 0.145 1,170,000 164,616 0.1407 0.140 0.139 0.140 0.137 0.145 1,170,000 0.1407 0.00%
2002-11-28 0 0.140 0.138 0.142 0.138 0.149 10,562,000 1,516,376 0.1436 0.140 0.138 0.142 0.138 0.149 10,562,000 0.1436 0.00%
2002-11-27 0 0.140 0.140 0.143 0.136 0.154 4,625,000 655,015 0.1416 0.140 0.140 0.143 0.136 0.154 4,625,000 0.1416 1.45%
2002-11-26 0 0.138 0.137 0.139 0.133 0.142 11,818,000 1,624,228 0.1374 0.138 0.137 0.139 0.133 0.142 11,818,000 0.1374 0.00%
2002-11-25 0 0.138 0.135 0.138 0.123 0.138 6,333,690 832,205 0.1314 0.138 0.135 0.138 0.123 0.138 6,333,690 0.1314 7.81%
2002-11-22 0 0.128 0.128 0.129 0.121 0.132 4,110,000 524,566 0.1276 0.128 0.128 0.129 0.121 0.132 4,110,000 0.1276 7.56%
2002-11-21 0 0.119 0.119 0.120 0.118 0.119 790,000 93,888 0.1188 0.119 0.119 0.120 0.118 0.119 790,000 0.1188 -0.83%
2002-11-20 0 0.120 0.120 0.121 0.120 0.121 2,267,000 272,990 0.1204 0.120 0.120 0.121 0.120 0.121 2,267,000 0.1204 0.00%
2002-11-19 0 0.120 0.120 0.121 0.119 0.121 1,185,000 142,056 0.1199 0.120 0.120 0.121 0.119 0.121 1,185,000 0.1199 0.00%
2002-11-18 0 0.120 0.119 0.121 0.119 0.123 2,456,000 296,424 0.1207 0.120 0.119 0.121 0.119 0.123 2,456,000 0.1207 0.00%
2002-11-15 0 0.120 0.120 0.121 0.114 0.122 2,481,000 297,222 0.1198 0.120 0.120 0.121 0.114 0.122 2,481,000 0.1198 5.26%
2002-11-14 0 0.114 0.114 0.117 0.110 0.118 744,000 86,060 0.1157 0.114 0.114 0.117 0.110 0.118 744,000 0.1157 3.64%
2002-11-13 0 0.110 0.110 0.114 0.110 0.113 377,000 42,141 0.1118 0.110 0.110 0.114 0.110 0.113 377,000 0.1118 -6.78%
2002-11-12 0 0.118 0.116 0.118 0.117 0.123 222,000 25,986 0.1171 0.118 0.116 0.118 0.117 0.123 222,000 0.1171 0.85%
2002-11-11 0 0.117 0.117 0.120 0.117 0.118 1,324,000 155,578 0.1175 0.117 0.117 0.120 0.117 0.118 1,324,000 0.1175 -2.50%
2002-11-08 0 0.120 0.119 0.120 0.118 0.120 3,163,000 375,228 0.1186 0.120 0.119 0.120 0.118 0.120 3,163,000 0.1186 2.56%
2002-11-07 0 0.117 0.118 0.121 0.113 0.119 471,000 55,152 0.1171 0.117 0.118 0.121 0.113 0.119 471,000 0.1171 0.00%
2002-11-06 0 0.117 0.117 0.120 0.114 0.118 239,000 27,821 0.1164 0.117 0.117 0.120 0.114 0.118 239,000 0.1164 -1.68%
2002-11-05 0 0.119 0.119 0.123 0.113 0.119 807,000 95,467 0.1183 0.119 0.119 0.123 0.113 0.119 807,000 0.1183 -0.83%
2002-11-04 0 0.120 0.120 0.122 0.117 0.122 606,000 71,402 0.1178 0.120 0.120 0.122 0.117 0.122 606,000 0.1178 5.26%
2002-11-01 0 0.114 0.113 0.114 0.114 0.115 140,000 16,060 0.1147 0.114 0.113 0.114 0.114 0.115 140,000 0.1147 -0.87%
2002-10-31 0 0.115 0.115 0.117 0.114 0.116 3,086,000 355,055 0.1151 0.115 0.115 0.117 0.114 0.116 3,086,000 0.1151 -3.36%
2002-10-30 0 0.119 0.116 0.119 0.112 0.119 1,818,000 211,759 0.1165 0.119 0.116 0.119 0.112 0.119 1,818,000 0.1165 -0.83%
2002-10-29 0 0.120 0.117 0.120 0.117 0.128 8,311,000 1,015,264 0.1222 0.120 0.117 0.120 0.117 0.128 8,311,000 0.1222 -5.51%
2002-10-28 0 0.127 0.127 0.128 0.119 0.130 14,653,000 1,816,546 0.1240 0.127 0.127 0.128 0.119 0.130 14,653,000 0.1240 7.63%
2002-10-25 0 0.118 0.116 0.118 0.107 0.118 9,060,000 1,004,893 0.1109 0.118 0.116 0.118 0.107 0.118 9,060,000 0.1109 4.42%
2002-10-24 0 0.113 0.112 0.113 0.102 0.114 8,465,000 909,482 0.1074 0.113 0.112 0.113 0.102 0.114 8,465,000 0.1074 8.65%
2002-10-23 0 0.104 0.103 0.104 0.094 0.105 6,768,000 688,190 0.1017 0.104 0.103 0.104 0.094 0.105 6,768,000 0.1017 10.64%
2002-10-22 0 0.094 0.094 0.096 0.093 0.098 1,592,000 151,750 0.0953 0.094 0.094 0.096 0.093 0.098 1,592,000 0.0953 -3.09%
2002-10-21 0 0.097 0.096 0.097 0.095 0.100 2,709,000 261,248 0.0964 0.097 0.096 0.097 0.095 0.100 2,709,000 0.0964 -1.02%
2002-10-18 0 0.098 0.096 0.098 0.094 0.099 4,392,000 422,829 0.0963 0.098 0.096 0.098 0.094 0.099 4,392,000 0.0963 7.69%
2002-10-17 0 0.091 0.091 0.096 0.090 0.092 1,588,000 143,995 0.0907 0.091 0.091 0.096 0.090 0.092 1,588,000 0.0907 -1.09%
2002-10-16 0 0.092 0.092 0.095 0.090 0.105 6,547,000 607,105 0.0927 0.092 0.092 0.095 0.090 0.105 6,547,000 0.0927 -5.15%
2002-10-15 0 0.097 0.097 0.098 0.085 0.098 7,552,000 701,566 0.0929 0.097 0.097 0.098 0.085 0.098 7,552,000 0.0929 15.48%
2002-10-11 0 0.084 0.082 0.084 0.082 0.087 1,631,000 136,366 0.0836 0.084 0.082 0.084 0.082 0.087 1,631,000 0.0836 -3.45%
2002-10-10 0 0.087 0.084 0.095 0.079 0.087 2,628,000 214,553 0.0816 0.087 0.084 0.095 0.079 0.087 2,628,000 0.0816 0.00%
2002-10-09 0 0.087 0.087 0.089 0.084 0.092 2,166,000 194,124 0.0896 0.087 0.087 0.089 0.084 0.092 2,166,000 0.0896 -8.42%
2002-10-08 0 0.095 0.093 0.095 0.092 0.095 1,821,794 169,366 0.0930 0.095 0.093 0.095 0.092 0.095 1,821,794 0.0930 2.15%
2002-10-07 0 0.093 0.093 0.094 0.090 0.094 1,262,000 116,973 0.0927 0.093 0.093 0.094 0.090 0.094 1,262,000 0.0927 -2.11%
2002-10-04 0 0.095 0.094 0.095 0.092 0.096 542,000 51,599 0.0952 0.095 0.094 0.095 0.092 0.096 542,000 0.0952 1.06%
2002-10-03 0 0.094 0.094 0.100 0.094 0.098 2,424,000 233,218 0.0962 0.094 0.094 0.100 0.094 0.098 2,424,000 0.0962 -6.93%
2002-10-02 0 0.101 0.099 0.101 0.098 0.103 1,731,000 174,271 0.1007 0.101 0.099 0.101 0.098 0.103 1,731,000 0.1007 1.00%
2002-09-30 0 0.100 0.098 0.100 0.100 0.100 321,000 32,100 0.1000 0.100 0.098 0.100 0.100 0.100 321,000 0.1000 0.00%
2002-09-27 0 0.100 0.100 0.105 0.100 0.105 677,000 68,019 0.1005 0.100 0.100 0.105 0.100 0.105 677,000 0.1005 -2.91%
2002-09-26 0 0.103 0.102 0.104 0.100 0.103 3,910,000 399,710 0.1022 0.103 0.102 0.104 0.100 0.103 3,910,000 0.1022 -4.63%
2002-09-25 0 0.108 0.104 0.108 0.103 0.108 4,175,000 435,161 0.1042 0.108 0.104 0.108 0.103 0.108 4,175,000 0.1042 0.93%
2002-09-24 0 0.107 0.107 0.108 0.106 0.108 679,000 72,842 0.1073 0.107 0.107 0.108 0.106 0.108 679,000 0.1073 -2.73%
2002-09-23 0 0.110 0.110 0.111 0.107 0.110 1,661,000 181,169 0.1091 0.110 0.110 0.111 0.107 0.110 1,661,000 0.1091 0.00%
2002-09-20 0 0.110 0.110 0.114 0.107 0.114 2,110,000 232,208 0.1101 0.110 0.110 0.114 0.107 0.114 2,110,000 0.1101 -0.90%
2002-09-19 0 0.111 0.111 0.113 0.107 0.112 3,531,000 392,767 0.1112 0.111 0.111 0.113 0.107 0.112 3,531,000 0.1112 2.78%
2002-09-18 0 0.108 0.108 0.112 0.106 0.113 855,000 93,388 0.1092 0.108 0.108 0.112 0.106 0.113 855,000 0.1092 -4.42%
2002-09-17 0 0.113 0.113 0.116 0.112 0.120 1,745,000 200,130 0.1147 0.113 0.113 0.116 0.112 0.120 1,745,000 0.1147 0.00%
2002-09-16 0 0.113 0.110 0.113 0.109 0.136 2,899,000 321,865 0.1110 0.113 0.110 0.113 0.109 0.136 2,899,000 0.1110 0.00%
2002-09-13 0 0.113 0.113 0.115 0.110 0.125 2,044,000 235,106 0.1150 0.113 0.113 0.115 0.110 0.125 2,044,000 0.1150 -5.04%
2002-09-12 0 0.119 0.115 0.120 0.110 0.123 1,870,000 219,533 0.1174 0.119 0.115 0.120 0.110 0.123 1,870,000 0.1174 7.21%
2002-09-11 0 0.111 0.110 0.113 0.111 0.115 1,104,000 126,060 0.1142 0.111 0.110 0.113 0.111 0.115 1,104,000 0.1142 -3.48%
2002-09-10 0 0.115 0.115 0.118 0.105 0.120 5,433,000 623,230 0.1147 0.115 0.115 0.118 0.105 0.120 5,433,000 0.1147 4.55%
2002-09-09 0 0.110 0.106 0.112 0.100 0.113 818,000 86,170 0.1053 0.110 0.106 0.112 0.100 0.113 818,000 0.1053 2.80%
2002-09-06 0 0.107 0.107 0.111 0.106 0.106 1,000,000 106,000 0.1060 0.107 0.107 0.111 0.106 0.106 1,000,000 0.1060 -5.31%
2002-09-05 0 0.113 0.110 0.113 0.106 0.113 1,639,000 177,721 0.1084 0.113 0.110 0.113 0.106 0.113 1,639,000 0.1084 6.60%
2002-09-04 0 0.106 0.106 0.108 0.104 0.106 885,000 93,560 0.1057 0.106 0.106 0.108 0.104 0.106 885,000 0.1057 -1.85%
2002-09-03 0 0.108 0.108 0.111 0.106 0.111 1,367,000 147,924 0.1082 0.108 0.108 0.111 0.106 0.111 1,367,000 0.1082 0.93%
2002-09-02 0 0.107 0.107 0.115 0.107 0.107 3,000 321 0.1070 0.107 0.107 0.115 0.107 0.107 3,000 0.1070 -2.73%
2002-08-30 0 0.110 0.109 0.112 0.109 0.113 1,134,000 124,545 0.1098 0.110 0.109 0.112 0.109 0.113 1,134,000 0.1098 1.85%
2002-08-29 0 0.108 0.108 0.114 0.107 0.110 1,070,000 117,063 0.1094 0.108 0.108 0.114 0.107 0.110 1,070,000 0.1094 -2.70%
2002-08-28 0 0.111 0.110 0.111 0.110 0.113 663,000 73,686 0.1111 0.111 0.110 0.111 0.110 0.113 663,000 0.1111 -1.77%
2002-08-27 0 0.113 0.113 0.115 0.112 0.116 3,386,000 384,947 0.1137 0.113 0.113 0.115 0.112 0.116 3,386,000 0.1137 -3.42%
2002-08-26 0 0.117 0.116 0.118 0.113 0.120 3,031,000 351,107 0.1158 0.117 0.116 0.118 0.113 0.120 3,031,000 0.1158 -2.50%
2002-08-23 0 0.120 0.120 0.123 0.117 0.123 5,218,000 627,437 0.1202 0.120 0.120 0.123 0.117 0.123 5,218,000 0.1202 -2.44%
2002-08-22 0 0.123 0.121 0.123 0.103 0.124 14,226,000 1,688,240 0.1187 0.123 0.121 0.123 0.103 0.124 14,226,000 0.1187 14.95%
2002-08-21 0 0.107 0.107 0.111 0.104 0.111 1,467,000 156,191 0.1065 0.107 0.107 0.111 0.104 0.111 1,467,000 0.1065 -3.60%
2002-08-20 0 0.111 0.107 0.111 0.108 0.113 2,761,000 304,301 0.1102 0.111 0.107 0.111 0.108 0.113 2,761,000 0.1102 1.83%
2002-08-19 0 0.109 0.106 0.109 0.103 0.109 3,592,000 382,274 0.1064 0.109 0.106 0.109 0.103 0.109 3,592,000 0.1064 6.86%
2002-08-16 0 0.102 0.102 0.103 0.100 0.102 900,000 90,500 0.1006 0.102 0.102 0.103 0.100 0.102 900,000 0.1006 0.99%
2002-08-15 0 0.101 0.101 0.102 0.096 0.102 1,371,000 137,020 0.0999 0.101 0.101 0.102 0.096 0.102 1,371,000 0.0999 4.12%
2002-08-14 0 0.097 0.097 0.098 0.096 0.098 664,000 64,493 0.0971 0.097 0.097 0.098 0.096 0.098 664,000 0.0971 -3.00%
2002-08-13 0 0.100 0.097 0.100 0.094 0.100 1,517,000 145,998 0.0962 0.100 0.097 0.100 0.094 0.100 1,517,000 0.0962 5.26%
2002-08-12 0 0.095 0.095 0.098 0.095 0.100 603,000 58,785 0.0975 0.095 0.095 0.098 0.095 0.100 603,000 0.0975 -5.94%
2002-08-09 0 0.101 0.098 0.103 0.098 0.109 1,455,000 150,172 0.1032 0.101 0.098 0.103 0.098 0.109 1,455,000 0.1032 -3.81%
2002-08-08 0 0.105 0.097 0.105 0.097 0.105 988,000 97,356 0.0985 0.105 0.097 0.105 0.097 0.105 988,000 0.0985 6.06%
2002-08-07 0 0.099 0.099 0.100 0.096 0.099 5,988,000 588,705 0.0983 0.099 0.099 0.100 0.096 0.099 5,988,000 0.0983 7.61%
2002-08-06 0 0.092 0.091 0.096 0.090 0.107 23,293,000 2,224,529 0.0955 0.092 0.091 0.096 0.090 0.107 23,293,000 0.0955 -14.81%
2002-08-05 0 0.108 0.108 0.111 0.092 0.111 3,087,000 335,388 0.1086 0.108 0.108 0.111 0.092 0.111 3,087,000 0.1086 -11.48%
2002-08-02 0 0.122 0.109 0.122 0.108 0.122 4,676,000 516,929 0.1105 0.122 0.109 0.122 0.108 0.122 4,676,000 0.1105 3.39%
2002-08-01 0 0.118 0.118 0.120 0.116 0.122 1,248,000 146,323 0.1172 0.118 0.118 0.120 0.116 0.122 1,248,000 0.1172 0.00%
2002-07-31 0 0.118 0.118 0.120 0.118 0.126 6,646,000 803,788 0.1209 0.118 0.118 0.120 0.118 0.126 6,646,000 0.1209 -6.35%
2002-07-30 0 0.126 0.125 0.126 0.124 0.132 5,731,000 726,207 0.1267 0.126 0.125 0.126 0.124 0.132 5,731,000 0.1267 0.00%
2002-07-29 0 0.126 0.126 0.128 0.123 0.130 12,351,000 1,565,254 0.1267 0.126 0.126 0.128 0.123 0.130 12,351,000 0.1267 3.28%
2002-07-26 0 0.122 0.122 0.123 0.105 0.140 23,444,000 2,842,293 0.1212 0.122 0.122 0.123 0.105 0.140 23,444,000 0.1212 -14.69%
2002-07-25 0 0.143 0.142 0.146 0.141 0.158 7,661,000 1,117,168 0.1458 0.143 0.142 0.146 0.141 0.158 7,661,000 0.1458 -4.67%
2002-07-24 0 0.150 0.150 0.151 0.149 0.155 2,172,000 326,601 0.1504 0.150 0.150 0.151 0.149 0.155 2,172,000 0.1504 -3.85%
2002-07-23 0 0.156 0.156 0.158 0.145 0.160 5,684,696 890,153 0.1566 0.156 0.156 0.158 0.145 0.160 5,684,696 0.1566 -0.64%
2002-07-22 0 0.157 0.157 0.160 0.157 0.163 3,799,000 603,756 0.1589 0.157 0.157 0.160 0.157 0.163 3,799,000 0.1589 -4.85%
2002-07-19 0 0.165 0.165 0.168 0.165 0.169 4,184,000 699,795 0.1673 0.165 0.165 0.168 0.165 0.169 4,184,000 0.1673 -2.37%
2002-07-18 0 0.169 0.168 0.169 0.161 0.174 2,753,000 464,783 0.1688 0.169 0.168 0.169 0.161 0.174 2,753,000 0.1688 0.60%
2002-07-17 0 0.168 0.168 0.169 0.167 0.169 3,812,000 640,569 0.1680 0.168 0.168 0.169 0.167 0.169 3,812,000 0.1680 -3.45%
2002-07-16 0 0.174 0.170 0.175 0.166 0.175 6,312,000 1,062,845 0.1684 0.174 0.170 0.175 0.166 0.175 6,312,000 0.1684 1.75%
2002-07-15 0 0.171 0.170 0.172 0.168 0.174 2,845,000 490,357 0.1724 0.171 0.170 0.172 0.168 0.174 2,845,000 0.1724 -1.16%
2002-07-12 0 0.173 0.172 0.173 0.172 0.179 8,228,000 1,435,151 0.1744 0.173 0.172 0.173 0.172 0.179 8,228,000 0.1744 0.58%
2002-07-11 0 0.172 0.172 0.174 0.171 0.175 5,563,000 961,762 0.1729 0.172 0.172 0.174 0.171 0.175 5,563,000 0.1729 -3.91%
2002-07-10 0 0.179 0.177 0.179 0.168 0.183 26,551,000 4,735,749 0.1784 0.179 0.177 0.179 0.168 0.183 26,551,000 0.1784 5.92%
2002-07-09 0 0.169 0.168 0.170 0.167 0.174 15,332,000 2,607,414 0.1701 0.169 0.168 0.170 0.167 0.174 15,332,000 0.1701 -2.87%
2002-07-08 0 0.174 0.173 0.175 0.173 0.183 11,927,000 2,114,235 0.1773 0.174 0.173 0.175 0.173 0.183 11,927,000 0.1773 -3.33%
2002-07-05 0 0.180 0.179 0.180 0.179 0.188 12,652,000 2,306,461 0.1823 0.180 0.179 0.180 0.179 0.188 12,652,000 0.1823 -1.64%
2002-07-04 0 0.183 0.182 0.184 0.182 0.186 3,555,000 655,321 0.1843 0.183 0.182 0.184 0.182 0.186 3,555,000 0.1843 -0.54%
2002-07-03 0 0.184 0.183 0.185 0.179 0.192 6,239,000 1,151,548 0.1846 0.184 0.183 0.185 0.179 0.192 6,239,000 0.1846 0.55%
2002-07-02 0 0.183 0.182 0.184 0.180 0.190 3,893,000 711,592 0.1828 0.183 0.182 0.184 0.180 0.190 3,893,000 0.1828 -3.68%
2002-06-28 0 0.190 0.190 0.191 0.190 0.196 4,585,000 888,952 0.1939 0.190 0.190 0.191 0.190 0.196 4,585,000 0.1939 -1.04%
2002-06-27 0 0.192 0.190 0.192 0.189 0.193 1,336,000 254,591 0.1906 0.192 0.190 0.192 0.189 0.193 1,336,000 0.1906 1.05%
2002-06-26 0 0.190 0.190 0.192 0.186 0.200 8,959,000 1,743,438 0.1946 0.190 0.190 0.192 0.186 0.200 8,959,000 0.1946 -5.94%
2002-06-25 0 0.202 0.202 0.203 0.200 0.205 3,909,000 788,272 0.2017 0.202 0.202 0.203 0.200 0.205 3,909,000 0.2017 -1.46%
2002-06-24 0 0.205 0.205 0.206 0.200 0.208 3,361,000 686,102 0.2041 0.205 0.205 0.206 0.200 0.208 3,361,000 0.2041 0.99%
2002-06-21 0 0.203 0.203 0.205 0.202 0.205 1,727,000 351,121 0.2033 0.203 0.203 0.205 0.202 0.205 1,727,000 0.2033 -2.87%
2002-06-20 0 0.209 0.208 0.210 0.202 0.209 3,069,000 633,968 0.2066 0.209 0.208 0.210 0.202 0.209 3,069,000 0.2066 -1.42%
2002-06-19 0 0.212 0.208 0.214 0.207 0.220 6,856,000 1,467,344 0.2140 0.212 0.208 0.214 0.207 0.220 6,856,000 0.2140 -5.36%
2002-06-18 0 0.224 0.224 0.225 0.221 0.230 5,463,000 1,221,877 0.2237 0.224 0.224 0.225 0.221 0.230 5,463,000 0.2237 -2.18%
2002-06-17 0 0.229 0.225 0.229 0.225 0.230 1,789,000 405,506 0.2267 0.229 0.225 0.229 0.225 0.230 1,789,000 0.2267 0.88%
2002-06-14 0 0.227 0.226 0.227 0.226 0.233 1,655,000 376,399 0.2274 0.227 0.226 0.227 0.226 0.233 1,655,000 0.2274 -2.16%
2002-06-13 0 0.232 0.229 0.232 0.227 0.234 2,977,000 688,715 0.2313 0.232 0.229 0.232 0.227 0.234 2,977,000 0.2313 1.75%
2002-06-12 0 0.228 0.228 0.230 0.227 0.234 2,806,000 641,374 0.2286 0.228 0.228 0.230 0.227 0.234 2,806,000 0.2286 -0.87%
2002-06-11 0 0.230 0.229 0.232 0.230 0.236 2,453,000 567,221 0.2312 0.230 0.229 0.232 0.230 0.236 2,453,000 0.2312 -2.54%
2002-06-10 0 0.236 0.236 0.237 0.230 0.238 740,000 171,865 0.2323 0.236 0.236 0.237 0.230 0.238 740,000 0.2323 0.43%
2002-06-07 0 0.235 0.232 0.235 0.233 0.242 2,130,000 499,218 0.2344 0.235 0.232 0.235 0.233 0.242 2,130,000 0.2344 0.00%
2002-06-06 0 0.235 0.235 0.238 0.233 0.238 1,565,000 369,626 0.2362 0.235 0.235 0.238 0.233 0.238 1,565,000 0.2362 0.43%
2002-06-05 0 0.234 0.234 0.235 0.233 0.237 1,967,000 460,818 0.2343 0.234 0.234 0.235 0.233 0.237 1,967,000 0.2343 -1.27%
2002-06-04 0 0.237 0.237 0.238 0.230 0.239 3,356,000 791,905 0.2360 0.237 0.237 0.238 0.230 0.239 3,356,000 0.2360 0.00%
2002-06-03 0 0.237 0.237 0.239 0.235 0.244 2,700,000 642,816 0.2381 0.237 0.237 0.239 0.235 0.244 2,700,000 0.2381 -1.25%
2002-05-31 0 0.240 0.237 0.240 0.233 0.241 2,952,000 702,887 0.2381 0.240 0.237 0.240 0.233 0.241 2,952,000 0.2381 -0.41%
2002-05-30 0 0.241 0.240 0.242 0.236 0.241 2,115,000 505,385 0.2390 0.241 0.240 0.242 0.236 0.241 2,115,000 0.2390 0.84%
2002-05-29 0 0.239 0.239 0.240 0.238 0.246 10,690,000 2,591,670 0.2424 0.239 0.239 0.240 0.238 0.246 10,690,000 0.2424 -0.83%
2002-05-28 0 0.241 0.240 0.243 0.238 0.246 2,911,000 704,759 0.2421 0.241 0.240 0.243 0.238 0.246 2,911,000 0.2421 -0.82%
2002-05-27 0 0.243 0.243 0.245 0.242 0.248 4,815,000 1,175,550 0.2441 0.243 0.243 0.245 0.242 0.248 4,815,000 0.2441 -2.02%
2002-05-24 0 0.248 0.247 0.249 0.246 0.255 10,167,000 2,553,655 0.2512 0.248 0.247 0.249 0.246 0.255 10,167,000 0.2512 -0.40%
2002-05-23 0 0.249 0.249 0.255 0.248 0.260 18,176,000 4,611,335 0.2537 0.249 0.249 0.255 0.248 0.260 18,176,000 0.2537 -2.35%
2002-05-22 0 0.255 0.255 0.260 0.240 0.265 35,455,000 9,071,129 0.2558 0.255 0.255 0.260 0.240 0.265 35,455,000 0.2558 5.37%
2002-05-21 0 0.242 0.241 0.242 0.238 0.249 11,418,000 2,770,037 0.2426 0.242 0.241 0.242 0.238 0.249 11,418,000 0.2426 -0.82%
2002-05-17 0 0.244 0.243 0.245 0.235 0.248 19,173,000 4,622,279 0.2411 0.244 0.243 0.245 0.235 0.248 19,173,000 0.2411 0.41%
2002-05-16 0 0.243 0.244 0.245 0.234 0.244 9,263,000 2,228,221 0.2406 0.243 0.244 0.245 0.234 0.244 9,263,000 0.2406 2.97%
2002-05-15 0 0.236 0.235 0.237 0.231 0.260 3,571,000 840,197 0.2353 0.236 0.235 0.237 0.231 0.260 3,571,000 0.2353 1.72%
2002-05-14 0 0.232 0.231 0.232 0.230 0.235 2,859,000 663,057 0.2319 0.232 0.231 0.232 0.230 0.235 2,859,000 0.2319 0.87%
2002-05-13 0 0.230 0.230 0.231 0.228 0.234 1,787,000 413,038 0.2311 0.230 0.230 0.231 0.228 0.234 1,787,000 0.2311 -2.13%
2002-05-10 0 0.235 0.235 0.236 0.232 0.244 5,059,000 1,186,480 0.2345 0.235 0.235 0.236 0.232 0.244 5,059,000 0.2345 -1.67%
2002-05-09 0 0.239 0.239 0.241 0.238 0.248 17,561,000 4,290,797 0.2443 0.239 0.239 0.241 0.238 0.248 17,561,000 0.2443 0.00%
2002-05-08 0 0.239 0.238 0.239 0.235 0.249 20,479,000 4,924,558 0.2405 0.239 0.238 0.239 0.235 0.249 20,479,000 0.2405 -2.85%
2002-05-07 0 0.246 0.246 0.247 0.222 0.247 39,169,000 9,302,151 0.2375 0.246 0.246 0.247 0.222 0.247 39,169,000 0.2375 10.81%
2002-05-06 0 0.222 0.222 0.224 0.220 0.227 3,958,000 886,994 0.2241 0.222 0.222 0.224 0.220 0.227 3,958,000 0.2241 0.91%
2002-05-03 0 0.220 0.220 0.221 0.218 0.224 13,642,000 3,002,596 0.2201 0.220 0.220 0.221 0.218 0.224 13,642,000 0.2201 -2.22%
2002-05-02 0 0.225 0.222 0.224 0.222 0.230 9,414,000 2,110,441 0.2242 0.225 0.222 0.224 0.222 0.230 9,414,000 0.2242 -0.88%
2002-04-30 0 0.227 0.226 0.227 0.219 0.230 19,720,000 4,409,195 0.2236 0.227 0.226 0.227 0.219 0.230 19,720,000 0.2236 -1.30%
2002-04-29 0 0.230 0.227 0.230 0.227 0.234 7,245,000 1,666,423 0.2300 0.230 0.227 0.230 0.227 0.234 7,245,000 0.2300 -2.13%
2002-04-26 0 0.235 0.235 0.236 0.235 0.238 3,607,000 852,692 0.2364 0.235 0.235 0.236 0.235 0.238 3,607,000 0.2364 0.00%
2002-04-25 0 0.235 0.235 0.239 0.235 0.241 2,898,000 687,390 0.2372 0.235 0.235 0.239 0.235 0.241 2,898,000 0.2372 -1.26%
2002-04-24 0 0.238 0.238 0.240 0.237 0.243 5,355,000 1,279,609 0.2390 0.238 0.238 0.240 0.237 0.243 5,355,000 0.2390 -0.83%
2002-04-23 0 0.240 0.239 0.240 0.238 0.243 13,791,000 3,317,762 0.2406 0.240 0.239 0.240 0.238 0.243 13,791,000 0.2406 0.00%
2002-04-22 0 0.240 0.240 0.241 0.238 0.245 6,636,000 1,595,612 0.2404 0.240 0.240 0.241 0.238 0.245 6,636,000 0.2404 -0.83%
2002-04-19 0 0.242 0.242 0.243 0.240 0.250 7,116,000 1,723,654 0.2422 0.242 0.242 0.243 0.240 0.250 7,116,000 0.2422 -2.02%
2002-04-18 0 0.247 0.246 0.247 0.245 0.255 8,462,000 2,119,163 0.2504 0.247 0.246 0.247 0.245 0.255 8,462,000 0.2504 -3.14%
2002-04-17 0 0.255 0.250 0.255 0.244 0.255 18,934,000 4,667,750 0.2465 0.255 0.250 0.255 0.244 0.255 18,934,000 0.2465 6.25%
2002-04-16 0 0.240 0.239 0.240 0.232 0.240 8,163,000 1,925,406 0.2359 0.240 0.239 0.240 0.232 0.240 8,163,000 0.2359 0.42%
2002-04-15 0 0.239 0.239 0.240 0.238 0.245 5,348,000 1,284,141 0.2401 0.239 0.239 0.240 0.238 0.245 5,348,000 0.2401 -0.42%
2002-04-12 0 0.240 0.239 0.241 0.238 0.250 7,522,000 1,820,050 0.2420 0.240 0.239 0.241 0.238 0.250 7,522,000 0.2420 -3.23%
2002-04-11 0 0.248 0.247 0.248 0.247 0.250 1,614,500 399,491 0.2474 0.248 0.247 0.248 0.247 0.250 1,614,500 0.2474 0.40%
2002-04-10 0 0.247 0.246 0.248 0.245 0.250 4,722,000 1,173,428 0.2485 0.247 0.246 0.248 0.245 0.250 4,722,000 0.2485 -1.20%
2002-04-09 0 0.250 0.250 0.255 0.250 0.255 3,833,000 968,500 0.2527 0.250 0.250 0.255 0.250 0.255 3,833,000 0.2527 -1.96%
2002-04-08 0 0.255 0.250 0.255 0.246 0.255 4,310,000 1,079,099 0.2504 0.255 0.250 0.255 0.246 0.255 4,310,000 0.2504 2.41%
2002-04-04 0 0.249 0.249 0.255 0.247 0.250 12,607,000 3,138,327 0.2489 0.249 0.249 0.255 0.247 0.250 12,607,000 0.2489 -2.35%
2002-04-03 0 0.255 0.250 0.255 0.250 0.265 23,156,000 5,925,695 0.2559 0.255 0.250 0.255 0.250 0.265 23,156,000 0.2559 -3.77%
2002-04-02 0 0.265 0.265 0.270 0.265 0.275 4,352,000 1,170,170 0.2689 0.265 0.265 0.270 0.265 0.275 4,352,000 0.2689 -1.85%
2002-03-28 0 0.270 0.270 0.275 0.270 0.280 4,031,000 1,101,385 0.2732 0.270 0.270 0.275 0.270 0.280 4,031,000 0.2732 -3.57%
2002-03-27 0 0.280 0.275 0.280 0.270 0.280 3,800,000 1,045,175 0.2750 0.280 0.275 0.280 0.270 0.280 3,800,000 0.2750 3.70%
2002-03-26 0 0.270 0.265 0.270 0.270 0.275 5,271,000 1,431,735 0.2716 0.270 0.265 0.270 0.270 0.275 5,271,000 0.2716 -1.82%
2002-03-25 0 0.275 0.270 0.280 0.270 0.280 5,639,000 1,536,385 0.2725 0.275 0.270 0.280 0.270 0.280 5,639,000 0.2725 -1.79%
2002-03-22 0 0.280 0.275 0.280 0.280 0.285 8,758,000 2,467,085 0.2817 0.280 0.275 0.280 0.280 0.285 8,758,000 0.2817 -1.75%
2002-03-21 0 0.285 0.280 0.290 0.280 0.285 10,286,295 2,924,107 0.2843 0.285 0.280 0.290 0.280 0.285 10,286,295 0.2843 -1.72%
2002-03-20 0 0.290 0.285 0.290 0.285 0.300 14,308,000 4,173,570 0.2917 0.290 0.285 0.290 0.285 0.300 14,308,000 0.2917 -3.33%
2002-03-19 0 0.300 0.295 0.300 0.290 0.300 5,620,000 1,675,625 0.2982 0.300 0.295 0.300 0.290 0.300 5,620,000 0.2982 1.69%
2002-03-18 0 0.295 0.290 0.295 0.290 0.295 2,880,000 848,550 0.2946 0.295 0.290 0.295 0.290 0.295 2,880,000 0.2946 0.00%
2002-03-15 0 0.295 0.295 0.300 0.295 0.300 10,278,000 3,047,300 0.2965 0.295 0.295 0.300 0.295 0.300 10,278,000 0.2965 0.00%
2002-03-14 0 0.295 0.295 0.300 0.295 0.300 4,472,000 1,322,435 0.2957 0.295 0.295 0.300 0.295 0.300 4,472,000 0.2957 -1.67%
2002-03-13 0 0.300 0.295 0.300 0.295 0.305 5,967,000 1,791,090 0.3002 0.300 0.295 0.300 0.295 0.305 5,967,000 0.3002 0.00%
2002-03-12 0 0.300 0.300 0.305 0.300 0.305 13,646,000 4,116,755 0.3017 0.300 0.300 0.305 0.300 0.305 13,646,000 0.3017 -1.64%
2002-03-11 0 0.305 0.300 0.305 0.300 0.310 4,837,000 1,475,130 0.3050 0.305 0.300 0.305 0.300 0.310 4,837,000 0.3050 -1.61%
2002-03-08 0 0.310 0.305 0.310 0.300 0.315 5,475,000 1,682,180 0.3072 0.310 0.305 0.310 0.300 0.315 5,475,000 0.3072 -1.59%
2002-03-07 0 0.315 0.310 0.315 0.300 0.315 13,846,000 4,243,755 0.3065 0.315 0.310 0.315 0.300 0.315 13,846,000 0.3065 5.00%
2002-03-06 0 0.300 0.295 0.300 0.295 0.300 1,528,000 457,720 0.2996 0.300 0.295 0.300 0.295 0.300 1,528,000 0.2996 0.00%
2002-03-05 0 0.300 0.300 0.305 0.295 0.305 8,813,000 2,646,825 0.3003 0.300 0.300 0.305 0.295 0.305 8,813,000 0.3003 1.69%
2002-03-04 0 0.295 0.295 0.300 0.290 0.305 5,596,000 1,651,620 0.2951 0.295 0.295 0.300 0.290 0.305 5,596,000 0.2951 0.00%
2002-03-01 0 0.295 0.295 0.300 0.295 0.300 6,502,000 1,927,290 0.2964 0.295 0.295 0.300 0.295 0.300 6,502,000 0.2964 -3.28%
2002-02-28 0 0.305 0.300 0.305 0.295 0.305 10,831,000 3,250,380 0.3001 0.305 0.300 0.305 0.295 0.305 10,831,000 0.3001 0.00%
2002-02-27 0 0.305 0.300 0.305 0.300 0.310 7,281,000 2,238,160 0.3074 0.305 0.300 0.305 0.300 0.310 7,281,000 0.3074 0.00%
2002-02-26 0 0.305 0.300 0.305 0.300 0.310 4,258,000 1,296,930 0.3046 0.305 0.300 0.305 0.300 0.310 4,258,000 0.3046 0.00%
2002-02-25 0 0.305 0.300 0.305 0.300 0.310 3,919,000 1,201,175 0.3065 0.305 0.300 0.305 0.300 0.310 3,919,000 0.3065 -1.61%
2002-02-22 0 0.310 0.310 0.315 0.300 0.320 30,214,000 9,344,000 0.3093 0.310 0.310 0.315 0.300 0.320 30,214,000 0.3093 1.64%
2002-02-21 0 0.305 0.300 0.305 0.300 0.310 7,035,000 2,142,615 0.3046 0.305 0.300 0.305 0.300 0.310 7,035,000 0.3046 0.00%
2002-02-20 0 0.305 0.305 0.310 0.305 0.310 6,584,000 2,008,420 0.3050 0.305 0.305 0.310 0.305 0.310 6,584,000 0.3050 -1.61%
2002-02-19 0 0.310 0.305 0.310 0.300 0.315 18,901,000 5,787,350 0.3062 0.310 0.305 0.310 0.300 0.315 18,901,000 0.3062 0.00%
2002-02-18 0 0.310 0.305 0.310 0.300 0.335 72,674,000 23,298,385 0.3206 0.310 0.305 0.310 0.300 0.335 72,674,000 0.3206 5.08%
2002-02-15 0 0.295 0.295 0.300 0.290 0.300 3,786,000 1,119,830 0.2958 0.295 0.295 0.300 0.290 0.300 3,786,000 0.2958 -1.67%
2002-02-11 0 0.300 0.295 0.300 0.295 0.300 2,614,000 771,830 0.2953 0.300 0.295 0.300 0.295 0.300 2,614,000 0.2953 0.00%
2002-02-08 0 0.300 0.295 0.300 0.290 0.300 10,604,000 3,084,565 0.2909 0.300 0.295 0.300 0.290 0.300 10,604,000 0.2909 3.45%
2002-02-07 0 0.290 0.285 0.290 0.280 0.290 18,464,000 5,299,570 0.2870 0.290 0.285 0.290 0.280 0.290 18,464,000 0.2870 0.00%
2002-02-06 0 0.290 0.290 0.295 0.285 0.295 9,638,000 2,807,620 0.2913 0.290 0.290 0.295 0.285 0.295 9,638,000 0.2913 -1.69%
2002-02-05 0 0.295 0.285 0.290 0.290 0.300 14,443,000 4,221,120 0.2923 0.295 0.285 0.290 0.290 0.300 14,443,000 0.2923 0.00%
2002-02-04 0 0.295 0.295 0.300 0.295 0.305 6,724,000 2,005,480 0.2983 0.295 0.295 0.300 0.295 0.305 6,724,000 0.2983 -1.67%
2002-02-01 0 0.300 0.300 0.305 0.300 0.310 9,983,000 3,060,960 0.3066 0.300 0.300 0.305 0.300 0.310 9,983,000 0.3066 -3.23%
2002-01-31 0 0.310 0.305 0.310 0.305 0.320 18,322,000 5,735,845 0.3131 0.310 0.305 0.310 0.305 0.320 18,322,000 0.3131 -1.59%
2002-01-30 0 0.315 0.310 0.315 0.310 0.320 2,669,000 837,485 0.3138 0.315 0.310 0.315 0.310 0.320 2,669,000 0.3138 -1.56%
2002-01-29 0 0.320 0.315 0.320 0.305 0.320 16,313,000 5,167,400 0.3168 0.320 0.315 0.320 0.305 0.320 16,313,000 0.3168 1.59%
2002-01-28 0 0.315 0.310 0.315 0.310 0.315 8,637,000 2,696,965 0.3123 0.315 0.310 0.315 0.310 0.315 8,637,000 0.3123 0.00%
2002-01-25 0 0.315 0.310 0.315 0.310 0.320 13,891,000 4,376,425 0.3151 0.315 0.310 0.315 0.310 0.320 13,891,000 0.3151 0.00%
2002-01-24 0 0.315 0.310 0.315 0.310 0.330 24,139,000 7,662,200 0.3174 0.315 0.310 0.315 0.310 0.330 24,139,000 0.3174 -4.55%
2002-01-23 0 0.330 0.325 0.330 0.325 0.340 24,281,000 8,042,865 0.3312 0.330 0.325 0.330 0.325 0.340 24,281,000 0.3312 0.00%
2002-01-22 0 0.330 0.325 0.330 0.310 0.335 40,388,000 13,024,335 0.3225 0.330 0.325 0.330 0.310 0.335 40,388,000 0.3225 3.13%
2002-01-21 0 0.320 0.315 0.320 0.315 0.330 32,721,000 10,608,930 0.3242 0.320 0.315 0.320 0.315 0.330 32,721,000 0.3242 0.00%
2002-01-18 0 0.320 0.315 0.320 0.310 0.330 43,698,000 14,008,235 0.3206 0.320 0.315 0.320 0.310 0.330 43,698,000 0.3206 -3.03%
2002-01-17 0 0.330 0.325 0.330 0.310 0.340 101,081,000 33,444,725 0.3309 0.330 0.325 0.330 0.310 0.340 101,081,000 0.3309 3.13%
2002-01-16 0 0.320 0.310 0.320 0.295 0.325 58,445,000 18,192,200 0.3113 0.320 0.310 0.320 0.295 0.325 58,445,000 0.3113 10.34%
2002-01-15 0 0.290 0.290 0.295 0.285 0.305 23,403,000 6,912,845 0.2954 0.290 0.290 0.295 0.285 0.305 23,403,000 0.2954 -6.45%
2002-01-14 0 0.310 0.310 0.315 0.305 0.325 11,831,000 3,708,370 0.3134 0.310 0.310 0.315 0.305 0.325 11,831,000 0.3134 -6.06%
2002-01-11 0 0.330 0.325 0.330 0.325 0.340 41,428,000 13,691,420 0.3305 0.330 0.325 0.330 0.325 0.340 41,428,000 0.3305 1.54%
2002-01-10 0 0.325 0.325 0.330 0.310 0.330 24,571,000 7,886,470 0.3210 0.325 0.325 0.330 0.310 0.330 24,571,000 0.3210 1.56%
2002-01-09 0 0.320 0.315 0.320 0.310 0.330 32,964,000 10,639,915 0.3228 0.320 0.315 0.320 0.310 0.330 32,964,000 0.3228 -1.54%
2002-01-08 0 0.325 0.320 0.325 0.305 0.330 34,027,000 10,953,625 0.3219 0.325 0.320 0.325 0.305 0.330 34,027,000 0.3219 4.84%
2002-01-07 0 0.310 0.310 0.315 0.310 0.320 13,542,000 4,240,740 0.3132 0.310 0.310 0.315 0.310 0.320 13,542,000 0.3132 0.00%
2002-01-04 0 0.310 0.305 0.310 0.305 0.315 7,507,000 2,326,960 0.3100 0.310 0.305 0.310 0.305 0.315 7,507,000 0.3100 1.64%
2002-01-03 0 0.305 0.305 0.310 0.300 0.315 12,483,000 3,834,480 0.3072 0.305 0.305 0.310 0.300 0.315 12,483,000 0.3072 -1.61%
2002-01-02 0 0.310 0.305 0.310 0.290 0.310 13,225,000 3,922,230 0.2966 0.310 0.305 0.310 0.290 0.310 13,225,000 0.2966 5.08%
2001-12-31 0 0.295 0.290 0.295 0.290 0.295 1,176,000 342,590 0.2913 0.295 0.290 0.295 0.290 0.295 1,176,000 0.2913 0.00%
2001-12-28 0 0.295 0.290 0.295 0.285 0.295 8,813,000 2,557,920 0.2902 0.295 0.290 0.295 0.285 0.295 8,813,000 0.2902 1.72%
2001-12-27 0 0.290 0.285 0.290 0.280 0.295 7,917,000 2,292,395 0.2896 0.290 0.285 0.290 0.280 0.295 7,917,000 0.2896 -1.69%
2001-12-24 0 0.295 0.295 0.300 0.295 0.300 2,841,000 842,670 0.2966 0.295 0.295 0.300 0.295 0.300 2,841,000 0.2966 -1.67%
2001-12-21 0 0.300 0.295 0.300 0.295 0.305 14,493,000 4,338,705 0.2994 0.300 0.295 0.300 0.295 0.305 14,493,000 0.2994 -3.23%
2001-12-20 0 0.310 0.310 0.315 0.305 0.315 5,021,000 1,556,095 0.3099 0.310 0.310 0.315 0.305 0.315 5,021,000 0.3099 -1.59%
2001-12-19 0 0.315 0.310 0.315 0.305 0.320 8,523,000 2,658,915 0.3120 0.315 0.310 0.315 0.305 0.320 8,523,000 0.3120 0.00%
2001-12-18 0 0.315 0.310 0.315 0.310 0.325 19,474,000 6,171,200 0.3169 0.315 0.310 0.315 0.310 0.325 19,474,000 0.3169 1.61%
2001-12-17 0 0.310 0.305 0.310 0.305 0.320 8,654,000 2,704,615 0.3125 0.310 0.305 0.310 0.305 0.320 8,654,000 0.3125 -3.12%
2001-12-14 0 0.320 0.315 0.320 0.310 0.325 14,725,000 4,671,215 0.3172 0.320 0.315 0.320 0.310 0.325 14,725,000 0.3172 1.59%
2001-12-13 0 0.315 0.310 0.315 0.305 0.350 60,655,000 19,751,815 0.3256 0.315 0.310 0.315 0.305 0.350 60,655,000 0.3256 -7.35%
2001-12-12 0 0.340 0.340 0.345 0.335 0.350 65,839,500 22,541,570 0.3424 0.340 0.340 0.345 0.335 0.350 65,839,500 0.3424 -2.86%
2001-12-11 0 0.350 0.345 0.350 0.325 0.355 139,460,000 47,914,065 0.3436 0.350 0.345 0.350 0.325 0.355 139,460,000 0.3436 6.06%
2001-12-10 0 0.330 0.325 0.330 0.320 0.330 17,171,000 5,636,625 0.3283 0.330 0.325 0.330 0.320 0.330 17,171,000 0.3283 -1.49%
2001-12-07 0 0.335 0.330 0.335 0.315 0.340 42,110,000 13,855,180 0.3290 0.335 0.330 0.335 0.315 0.340 42,110,000 0.3290 4.69%
2001-12-06 0 0.320 0.315 0.320 0.310 0.325 27,296,000 8,716,575 0.3193 0.320 0.315 0.320 0.310 0.325 27,296,000 0.3193 1.59%
2001-12-05 0 0.315 0.315 0.320 0.310 0.330 30,765,000 9,869,655 0.3208 0.315 0.315 0.320 0.310 0.330 30,765,000 0.3208 0.00%
2001-12-04 0 0.315 0.310 0.315 0.305 0.315 17,134,000 5,327,790 0.3109 0.315 0.310 0.315 0.305 0.315 17,134,000 0.3109 3.28%
2001-12-03 0 0.305 0.300 0.310 0.305 0.315 12,145,000 3,729,400 0.3071 0.305 0.300 0.310 0.305 0.315 12,145,000 0.3071 -4.69%
2001-11-30 0 0.320 0.315 0.320 0.310 0.325 17,637,000 5,586,300 0.3167 0.320 0.315 0.320 0.310 0.325 17,637,000 0.3167 1.59%
2001-11-29 0 0.315 0.310 0.315 0.305 0.315 8,811,000 2,737,080 0.3106 0.315 0.310 0.315 0.305 0.315 8,811,000 0.3106 0.00%
2001-11-28 0 0.315 0.310 0.315 0.315 0.325 17,807,500 5,645,500 0.3170 0.315 0.310 0.315 0.315 0.325 17,807,500 0.3170 -3.08%
2001-11-27 0 0.325 0.320 0.325 0.320 0.345 48,104,040 15,948,922 0.3316 0.325 0.320 0.325 0.320 0.345 48,104,040 0.3316 -1.52%
2001-11-26 0 0.330 0.330 0.335 0.315 0.340 63,073,000 20,775,575 0.3294 0.330 0.330 0.335 0.315 0.340 63,073,000 0.3294 3.13%
2001-11-23 0 0.320 0.315 0.320 0.315 0.325 24,295,000 7,796,890 0.3209 0.320 0.315 0.320 0.315 0.325 24,295,000 0.3209 -1.54%
2001-11-22 0 0.325 0.320 0.325 0.320 0.340 72,474,000 23,750,300 0.3277 0.325 0.320 0.325 0.320 0.340 72,474,000 0.3277 -1.52%
2001-11-21 0 0.330 0.325 0.335 0.300 0.335 120,467,000 38,597,070 0.3204 0.330 0.325 0.335 0.300 0.335 120,467,000 0.3204 10.00%
2001-11-20 0 0.300 0.295 0.300 0.290 0.310 56,485,000 17,136,085 0.3034 0.300 0.295 0.300 0.290 0.310 56,485,000 0.3034 1.69%
2001-11-19 0 0.295 0.295 0.300 0.295 0.310 16,446,000 4,929,640 0.2997 0.295 0.295 0.300 0.295 0.310 16,446,000 0.2997 -3.28%
2001-11-16 0 0.305 0.300 0.305 0.295 0.320 44,329,000 13,531,010 0.3052 0.305 0.300 0.305 0.295 0.320 44,329,000 0.3052 1.67%
2001-11-15 0 0.300 0.295 0.300 0.290 0.310 37,692,000 11,288,670 0.2995 0.300 0.295 0.300 0.290 0.310 37,692,000 0.2995 0.00%
2001-11-14 0 0.300 0.295 0.300 0.280 0.305 28,611,000 8,357,465 0.2921 0.300 0.295 0.300 0.280 0.305 28,611,000 0.2921 7.14%
2001-11-13 0 0.280 0.275 0.280 0.275 0.285 3,736,000 1,046,180 0.2800 0.280 0.275 0.280 0.275 0.285 3,736,000 0.2800 -1.75%
2001-11-12 0 0.285 0.280 0.285 0.280 0.290 5,417,000 1,545,455 0.2853 0.285 0.280 0.285 0.280 0.290 5,417,000 0.2853 0.00%
2001-11-09 0 0.285 0.285 0.290 0.285 0.290 3,604,000 1,038,850 0.2882 0.285 0.285 0.290 0.285 0.290 3,604,000 0.2882 -1.72%
2001-11-08 0 0.290 0.285 0.290 0.285 0.295 4,029,000 1,166,980 0.2896 0.290 0.285 0.290 0.285 0.295 4,029,000 0.2896 1.75%
2001-11-07 0 0.285 0.285 0.290 0.285 0.290 1,853,000 531,655 0.2869 0.285 0.285 0.290 0.285 0.290 1,853,000 0.2869 0.00%
2001-11-06 0 0.285 0.285 0.290 0.285 0.300 4,184,000 1,217,415 0.2910 0.285 0.285 0.290 0.285 0.300 4,184,000 0.2910 -3.39%
2001-11-05 0 0.295 0.290 0.295 0.285 0.295 1,428,000 414,120 0.2900 0.295 0.290 0.295 0.285 0.295 1,428,000 0.2900 0.00%
2001-11-02 0 0.295 0.290 0.295 0.290 0.310 10,052,952 3,021,577 0.3006 0.295 0.290 0.295 0.290 0.310 10,052,952 0.3006 -3.28%
2001-11-01 0 0.305 0.300 0.305 0.295 0.310 17,465,000 5,291,640 0.3030 0.305 0.300 0.305 0.295 0.310 17,465,000 0.3030 3.39%
2001-10-31 0 0.295 0.290 0.295 0.290 0.300 2,957,000 871,655 0.2948 0.295 0.290 0.295 0.290 0.300 2,957,000 0.2948 1.72%
2001-10-30 0 0.290 0.290 0.295 0.285 0.295 1,826,000 529,750 0.2901 0.290 0.290 0.295 0.285 0.295 1,826,000 0.2901 0.00%
2001-10-29 0 0.290 0.290 0.295 0.285 0.300 1,428,000 416,360 0.2916 0.290 0.290 0.295 0.285 0.300 1,428,000 0.2916 -1.69%
2001-10-26 0 0.295 0.295 0.300 0.280 0.300 6,416,000 1,880,700 0.2931 0.295 0.295 0.300 0.280 0.300 6,416,000 0.2931 1.72%
2001-10-24 0 0.290 0.285 0.290 0.285 0.305 11,388,000 3,374,180 0.2963 0.290 0.285 0.290 0.285 0.305 11,388,000 0.2963 -1.69%
2001-10-23 0 0.295 0.290 0.295 0.285 0.295 2,827,000 831,125 0.2940 0.295 0.290 0.295 0.285 0.295 2,827,000 0.2940 3.51%
2001-10-22 0 0.285 0.280 0.285 0.280 0.290 886,000 253,255 0.2858 0.285 0.280 0.285 0.280 0.290 886,000 0.2858 0.00%
2001-10-19 0 0.285 0.285 0.290 0.280 0.290 1,431,000 408,095 0.2852 0.285 0.285 0.290 0.280 0.290 1,431,000 0.2852 0.00%
2001-10-18 0 0.285 0.280 0.290 0.280 0.290 1,977,000 564,755 0.2857 0.285 0.280 0.290 0.280 0.290 1,977,000 0.2857 -3.39%
2001-10-17 0 0.295 0.295 0.300 0.290 0.300 1,713,000 509,900 0.2977 0.295 0.295 0.300 0.290 0.300 1,713,000 0.2977 1.72%
2001-10-16 0 0.290 0.290 0.295 0.285 0.300 2,704,000 787,660 0.2913 0.290 0.290 0.295 0.285 0.300 2,704,000 0.2913 -1.69%
2001-10-15 0 0.295 0.290 0.295 0.285 0.305 7,035,000 2,050,420 0.2915 0.295 0.290 0.295 0.285 0.305 7,035,000 0.2915 -1.67%
2001-10-12 0 0.300 0.300 0.305 0.300 0.325 8,131,000 2,512,315 0.3090 0.300 0.300 0.305 0.300 0.325 8,131,000 0.3090 -4.76%
2001-10-11 0 0.315 0.315 0.320 0.310 0.345 26,979,000 8,738,995 0.3239 0.315 0.315 0.320 0.310 0.345 26,979,000 0.3239 -4.55%
2001-10-10 0 0.330 0.325 0.330 0.315 0.350 20,249,000 6,672,140 0.3295 0.330 0.325 0.330 0.315 0.350 20,249,000 0.3295 -5.71%
2001-10-09 0 0.350 0.345 0.350 0.315 0.355 28,628,000 9,764,800 0.3411 0.350 0.345 0.350 0.315 0.355 28,628,000 0.3411 11.11%
2001-10-08 0 0.315 0.315 0.320 0.295 0.325 13,466,000 4,230,575 0.3142 0.315 0.315 0.320 0.295 0.325 13,466,000 0.3142 0.00%
2001-10-05 0 0.315 0.315 0.320 0.300 0.315 7,814,000 2,414,375 0.3090 0.315 0.315 0.320 0.300 0.315 7,814,000 0.3090 3.28%
2001-10-04 0 0.305 0.300 0.305 0.290 0.310 4,686,000 1,412,640 0.3015 0.305 0.300 0.305 0.290 0.310 4,686,000 0.3015 7.02%
2001-10-03 0 0.285 0.285 0.300 0.285 0.300 1,263,000 367,820 0.2912 0.285 0.285 0.300 0.285 0.300 1,263,000 0.2912 -5.00%
2001-09-28 0 0.300 0.295 0.300 0.285 0.300 1,128,000 334,530 0.2966 0.300 0.295 0.300 0.285 0.300 1,128,000 0.2966 0.00%
2001-09-27 0 0.300 0.295 0.300 0.295 0.300 1,076,000 318,420 0.2959 0.300 0.295 0.300 0.295 0.300 1,076,000 0.2959 0.00%
2001-09-26 0 0.300 0.290 0.300 0.290 0.305 3,498,000 1,052,585 0.3009 0.300 0.290 0.300 0.290 0.305 3,498,000 0.3009 0.00%
2001-09-25 0 0.300 0.295 0.300 0.295 0.315 5,499,000 1,659,795 0.3018 0.300 0.295 0.300 0.295 0.315 5,499,000 0.3018 -3.23%
2001-09-24 0 0.310 0.305 0.310 0.280 0.310 3,373,000 1,011,400 0.2999 0.310 0.305 0.310 0.280 0.310 3,373,000 0.2999 3.33%
2001-09-21 0 0.300 0.295 0.305 0.275 0.305 2,394,000 694,155 0.2900 0.300 0.295 0.305 0.275 0.305 2,394,000 0.2900 1.69%
2001-09-20 0 0.295 0.290 0.295 0.285 0.310 3,872,000 1,141,765 0.2949 0.295 0.290 0.295 0.285 0.310 3,872,000 0.2949 -1.67%
2001-09-19 0 0.300 0.300 0.310 0.265 0.325 7,188,000 2,152,425 0.2994 0.300 0.300 0.310 0.265 0.325 7,188,000 0.2994 9.09%
2001-09-18 0 0.275 0.270 0.275 0.275 0.300 1,523,000 433,165 0.2844 0.275 0.270 0.275 0.275 0.300 1,523,000 0.2844 -5.17%
2001-09-17 0 0.290 0.275 0.290 0.250 0.295 1,341,000 382,830 0.2855 0.290 0.275 0.290 0.250 0.295 1,341,000 0.2855 -4.92%
2001-09-14 0 0.305 0.305 0.320 0.305 0.315 1,094,000 337,900 0.3089 0.305 0.305 0.320 0.305 0.315 1,094,000 0.3089 -1.61%
2001-09-13 0 0.310 0.310 0.325 0.310 0.350 598,000 190,290 0.3182 0.310 0.310 0.325 0.310 0.350 598,000 0.3182 -4.62%
2001-09-12 0 0.325 0.310 0.325 0.290 0.330 2,624,000 829,025 0.3159 0.325 0.310 0.325 0.290 0.330 2,624,000 0.3159 -12.16%
2001-09-11 0 0.370 0.370 0.375 0.355 0.380 914,990 334,581 0.3657 0.370 0.370 0.375 0.355 0.380 914,990 0.3657 2.78%
2001-09-10 0 0.360 0.360 0.365 0.345 0.360 1,987,000 702,755 0.3537 0.360 0.360 0.365 0.345 0.360 1,987,000 0.3537 -2.70%
2001-09-07 0 0.370 0.365 0.370 0.370 0.370 376,000 139,120 0.3700 0.370 0.365 0.370 0.370 0.370 376,000 0.3700 -1.33%
2001-09-06 0 0.375 0.370 0.375 0.370 0.380 1,065,000 399,405 0.3750 0.375 0.370 0.375 0.370 0.380 1,065,000 0.3750 -2.60%
2001-09-05 0 0.385 0.380 0.385 0.380 0.385 701,000 269,090 0.3839 0.385 0.380 0.385 0.380 0.385 701,000 0.3839 0.00%
2001-09-04 0 0.385 0.385 0.395 0.385 0.390 1,419,000 546,515 0.3851 0.385 0.385 0.395 0.385 0.390 1,419,000 0.3851 -1.28%
2001-09-03 0 0.390 0.390 0.395 0.390 0.395 781,000 308,090 0.3945 0.390 0.390 0.395 0.390 0.395 781,000 0.3945 -1.27%
2001-08-31 0 0.395 0.395 0.400 0.385 0.410 8,858,000 3,552,085 0.4010 0.395 0.395 0.400 0.385 0.410 8,858,000 0.4010 2.60%
2001-08-30 0 0.385 0.385 0.390 0.380 0.385 2,006,000 767,360 0.3825 0.385 0.385 0.390 0.380 0.385 2,006,000 0.3825 0.00%
2001-08-29 0 0.385 0.385 0.390 0.380 0.385 605,000 232,175 0.3838 0.385 0.385 0.390 0.380 0.385 605,000 0.3838 1.32%
2001-08-28 0 0.380 0.380 0.385 0.380 0.385 851,000 325,380 0.3824 0.380 0.380 0.385 0.380 0.385 851,000 0.3824 -1.30%
2001-08-27 0 0.385 0.375 0.385 0.375 0.385 114,000 42,970 0.3769 0.385 0.375 0.385 0.375 0.385 114,000 0.3769 0.00%
2001-08-24 0 0.385 0.380 0.385 0.375 0.385 2,650,000 1,011,275 0.3816 0.385 0.380 0.385 0.375 0.385 2,650,000 0.3816 1.32%
2001-08-23 0 0.380 0.380 0.390 0.380 0.385 1,617,000 615,435 0.3806 0.380 0.380 0.390 0.380 0.385 1,617,000 0.3806 1.33%
2001-08-22 0 0.375 0.380 0.385 0.375 0.380 1,697,000 644,725 0.3799 0.375 0.380 0.385 0.375 0.380 1,697,000 0.3799 -1.32%
2001-08-21 0 0.380 0.380 0.385 0.380 0.385 1,791,000 682,630 0.3811 0.380 0.380 0.385 0.380 0.385 1,791,000 0.3811 -1.30%
2001-08-20 0 0.385 0.380 0.385 0.380 0.390 2,811,000 1,072,315 0.3815 0.385 0.380 0.385 0.380 0.390 2,811,000 0.3815 -3.75%
2001-08-17 0 0.400 0.395 0.400 0.375 0.400 1,710,000 666,180 0.3896 0.400 0.395 0.400 0.375 0.400 1,710,000 0.3896 2.56%
2001-08-16 0 0.390 0.390 0.395 0.385 0.405 4,050,000 1,610,560 0.3977 0.390 0.390 0.395 0.385 0.405 4,050,000 0.3977 -1.27%
2001-08-15 0 0.395 0.395 0.400 0.380 0.395 1,824,000 712,825 0.3908 0.395 0.395 0.400 0.380 0.395 1,824,000 0.3908 2.60%
2001-08-14 0 0.385 0.385 0.390 0.380 0.390 1,288,000 495,145 0.3844 0.385 0.385 0.390 0.380 0.390 1,288,000 0.3844 1.32%
2001-08-13 0 0.380 0.380 0.385 0.380 0.390 241,000 92,680 0.3846 0.380 0.380 0.385 0.380 0.390 241,000 0.3846 -3.80%
2001-08-10 0 0.395 0.390 0.395 0.385 0.400 2,348,000 927,990 0.3952 0.395 0.390 0.395 0.385 0.400 2,348,000 0.3952 0.00%
2001-08-09 0 0.395 0.390 0.400 0.375 0.395 1,825,000 703,495 0.3855 0.395 0.390 0.400 0.375 0.395 1,825,000 0.3855 0.00%
2001-08-08 0 0.395 0.390 0.395 0.380 0.395 1,110,000 433,235 0.3903 0.395 0.390 0.395 0.380 0.395 1,110,000 0.3903 2.60%
2001-08-07 0 0.385 0.380 0.390 0.375 0.385 3,081,000 1,172,180 0.3805 0.385 0.380 0.390 0.375 0.385 3,081,000 0.3805 0.00%
2001-08-06 0 0.385 0.385 0.390 0.385 0.400 2,492,000 975,060 0.3913 0.385 0.385 0.390 0.385 0.400 2,492,000 0.3913 -3.75%
2001-08-03 0 0.400 0.390 0.400 0.395 0.400 1,990,000 786,715 0.3953 0.400 0.390 0.400 0.395 0.400 1,990,000 0.3953 1.27%
2001-08-02 0 0.395 0.395 0.400 0.395 0.425 11,368,000 4,597,945 0.4045 0.395 0.395 0.400 0.395 0.425 11,368,000 0.4045 -4.82%
2001-08-01 0 0.415 0.410 0.415 0.390 0.415 5,296,000 2,139,150 0.4039 0.415 0.410 0.415 0.390 0.415 5,296,000 0.4039 3.75%
2001-07-31 0 0.400 0.395 0.400 0.395 0.410 2,585,000 1,041,390 0.4029 0.400 0.395 0.400 0.395 0.410 2,585,000 0.4029 -1.23%
2001-07-30 0 0.405 0.405 0.410 0.400 0.415 4,303,000 1,745,380 0.4056 0.405 0.405 0.410 0.400 0.415 4,303,000 0.4056 -4.71%
2001-07-27 0 0.425 0.420 0.430 0.395 0.430 16,052,000 6,726,835 0.4191 0.425 0.420 0.430 0.395 0.430 16,052,000 0.4191 7.59%
2001-07-26 0 0.395 0.395 0.405 0.390 0.415 5,301,000 2,138,075 0.4033 0.395 0.395 0.405 0.390 0.415 5,301,000 0.4033 -1.25%
2001-07-24 0 0.400 0.395 0.400 0.385 0.400 1,946,000 767,650 0.3945 0.400 0.395 0.400 0.385 0.400 1,946,000 0.3945 0.00%
2001-07-23 0 0.400 0.395 0.400 0.390 0.410 790,000 311,140 0.3938 0.400 0.395 0.400 0.390 0.410 790,000 0.3938 -2.44%
2001-07-20 0 0.410 0.405 0.410 0.380 0.430 4,350,000 1,775,985 0.4083 0.410 0.405 0.410 0.380 0.430 4,350,000 0.4083 6.49%
2001-07-19 0 0.385 0.385 0.390 0.385 0.400 436,800 170,758 0.3909 0.385 0.385 0.390 0.385 0.400 436,800 0.3909 -2.53%
2001-07-18 0 0.395 0.395 0.400 0.395 0.400 2,445,000 969,835 0.3967 0.395 0.395 0.400 0.395 0.400 2,445,000 0.3967 1.28%
2001-07-17 0 0.390 0.390 0.395 0.390 0.400 1,849,000 724,170 0.3917 0.390 0.390 0.395 0.390 0.400 1,849,000 0.3917 -1.27%
2001-07-16 0 0.395 0.395 0.400 0.385 0.400 1,813,000 712,510 0.3930 0.395 0.395 0.400 0.385 0.400 1,813,000 0.3930 0.00%
2001-07-13 0 0.395 0.390 0.400 0.390 0.415 2,242,000 893,465 0.3985 0.395 0.390 0.400 0.390 0.415 2,242,000 0.3985 -2.47%
2001-07-12 0 0.405 0.400 0.405 0.400 0.415 5,239,000 2,132,255 0.4070 0.405 0.400 0.405 0.400 0.415 5,239,000 0.4070 -2.41%
2001-07-11 0 0.415 0.410 0.420 0.410 0.440 2,996,000 1,249,260 0.4170 0.415 0.410 0.420 0.410 0.440 2,996,000 0.4170 -5.68%
2001-07-10 0 0.440 0.435 0.440 0.440 0.450 989,000 436,250 0.4411 0.440 0.435 0.440 0.440 0.450 989,000 0.4411 0.00%
2001-07-09 0 0.440 0.435 0.440 0.435 0.440 1,367,000 601,435 0.4400 0.440 0.435 0.440 0.435 0.440 1,367,000 0.4400 -3.30%
2001-07-05 0 0.455 0.445 0.455 0.445 0.455 927,000 419,065 0.4521 0.455 0.445 0.455 0.445 0.455 927,000 0.4521 -1.09%
2001-07-04 0 0.460 0.455 0.460 0.455 0.465 2,356,000 1,076,295 0.4568 0.460 0.455 0.460 0.455 0.465 2,356,000 0.4568 1.10%
2001-07-03 0 0.455 0.455 0.460 0.455 0.465 2,762,000 1,273,800 0.4612 0.455 0.455 0.460 0.455 0.465 2,762,000 0.4612 0.00%
2001-06-29 0 0.455 0.450 0.455 0.450 0.460 482,000 219,115 0.4546 0.455 0.450 0.455 0.450 0.460 482,000 0.4546 2.25%
2001-06-28 0 0.445 0.445 0.450 0.440 0.460 1,308,000 591,615 0.4523 0.445 0.445 0.450 0.440 0.460 1,308,000 0.4523 -3.26%
2001-06-27 0 0.460 0.460 0.465 0.460 0.475 779,000 360,990 0.4634 0.460 0.460 0.465 0.460 0.475 779,000 0.4634 -2.13%
2001-06-26 0 0.470 0.470 0.475 0.460 0.470 393,000 182,750 0.4650 0.470 0.470 0.475 0.460 0.470 393,000 0.4650 0.00%
2001-06-22 0 0.470 0.470 0.475 0.465 0.480 1,708,000 804,260 0.4709 0.470 0.470 0.475 0.465 0.480 1,708,000 0.4709 -1.05%
2001-06-21 0 0.475 0.475 0.480 0.465 0.485 3,401,000 1,632,685 0.4801 0.475 0.475 0.480 0.465 0.485 3,401,000 0.4801 2.15%
2001-06-20 0 0.465 0.465 0.470 0.465 0.475 1,135,000 531,550 0.4683 0.465 0.465 0.470 0.465 0.475 1,135,000 0.4683 -1.06%
2001-06-19 0 0.470 0.465 0.470 0.460 0.475 2,490,000 1,165,445 0.4681 0.470 0.465 0.470 0.460 0.475 2,490,000 0.4681 1.08%
2001-06-18 0 0.465 0.465 0.475 0.465 0.475 1,576,000 740,275 0.4697 0.465 0.465 0.475 0.465 0.475 1,576,000 0.4697 -1.06%
2001-06-15 0 0.470 0.470 0.475 0.470 0.480 3,566,000 1,694,675 0.4752 0.470 0.470 0.475 0.470 0.480 3,566,000 0.4752 -4.08%
2001-06-14 0 0.490 0.490 0.495 0.490 0.520 5,030,000 2,512,295 0.4995 0.490 0.490 0.495 0.490 0.520 5,030,000 0.4995 -5.77%
2001-06-13 0 0.520 0.510 0.530 0.510 0.540 6,593,000 3,445,670 0.5226 0.520 0.510 0.530 0.510 0.540 6,593,000 0.5226 -3.70%
2001-06-12 0 0.540 0.530 0.540 0.500 0.550 21,493,000 11,175,030 0.5199 0.540 0.530 0.540 0.500 0.550 21,493,000 0.5199 0.00%
2001-06-11 0 0.540 0.530 0.540 0.495 0.540 7,559,000 3,938,670 0.5211 0.540 0.530 0.540 0.495 0.540 7,559,000 0.5211 8.00%
2001-06-08 0 0.500 0.500 0.510 0.500 0.520 1,491,000 761,190 0.5105 0.500 0.500 0.510 0.500 0.520 1,491,000 0.5105 -1.96%
2001-06-07 0 0.510 0.510 0.520 0.510 0.520 908,500 465,420 0.5123 0.510 0.510 0.520 0.510 0.520 908,500 0.5123 -1.92%
2001-06-06 0 0.520 0.510 0.520 0.510 0.530 4,335,000 2,273,630 0.5245 0.520 0.510 0.520 0.510 0.530 4,335,000 0.5245 1.96%
2001-06-05 0 0.510 0.510 0.520 0.510 0.530 2,461,500 1,277,860 0.5191 0.510 0.510 0.520 0.510 0.530 2,461,500 0.5191 -3.77%
2001-06-04 0 0.530 0.520 0.530 0.500 0.530 4,957,000 2,554,320 0.5153 0.530 0.520 0.530 0.500 0.530 4,957,000 0.5153 6.00%
2001-06-01 0 0.500 0.500 0.510 0.500 0.520 3,775,000 1,906,640 0.5051 0.500 0.500 0.510 0.500 0.520 3,775,000 0.5051 0.00%
2001-05-31 0 0.500 0.500 0.510 0.490 0.510 4,397,000 2,205,420 0.5016 0.500 0.500 0.510 0.490 0.510 4,397,000 0.5016 -3.85%
2001-05-30 0 0.520 0.510 0.520 0.500 0.530 5,997,000 3,074,920 0.5127 0.520 0.510 0.520 0.500 0.530 5,997,000 0.5127 0.00%
2001-05-29 0 0.520 0.510 0.520 0.510 0.550 6,219,000 3,282,110 0.5278 0.520 0.510 0.520 0.510 0.550 6,219,000 0.5278 -5.45%
2001-05-28 0 0.550 0.550 0.560 0.530 0.570 10,986,000 6,041,840 0.5500 0.550 0.550 0.560 0.530 0.570 10,986,000 0.5500 -3.51%
2001-05-25 0 0.570 0.570 0.580 0.570 0.620 24,565,000 14,652,300 0.5965 0.570 0.570 0.580 0.570 0.620 24,565,000 0.5965 0.00%
2001-05-24 0 0.570 0.560 0.570 0.500 0.570 19,441,000 10,563,170 0.5433 0.570 0.560 0.570 0.500 0.570 19,441,000 0.5433 11.76%
2001-05-23 0 0.510 0.510 0.520 0.500 0.520 10,715,000 5,376,650 0.5018 0.510 0.510 0.520 0.500 0.520 10,715,000 0.5018 2.00%
2001-05-22 0 0.500 0.490 0.495 0.480 0.510 9,291,000 4,630,345 0.4984 0.500 0.490 0.495 0.480 0.510 9,291,000 0.4984 4.17%
2001-05-21 0 0.480 0.475 0.480 0.470 0.480 838,000 399,670 0.4769 0.480 0.475 0.480 0.470 0.480 838,000 0.4769 -1.03%
2001-05-18 0 0.485 0.480 0.485 0.480 0.500 1,471,000 714,180 0.4855 0.485 0.480 0.485 0.480 0.500 1,471,000 0.4855 0.00%
2001-05-17 0 0.485 0.475 0.485 0.475 0.485 2,120,913 1,018,781 0.4804 0.485 0.475 0.485 0.475 0.485 2,120,913 0.4804 1.04%
2001-05-16 0 0.480 0.480 0.485 0.480 0.485 1,067,000 517,380 0.4849 0.480 0.480 0.485 0.480 0.485 1,067,000 0.4849 -1.03%
2001-05-15 0 0.485 0.480 0.490 0.480 0.485 1,488,000 714,790 0.4804 0.485 0.480 0.490 0.480 0.485 1,488,000 0.4804 0.00%
2001-05-14 0 0.485 0.480 0.485 0.470 0.490 919,000 443,310 0.4824 0.485 0.480 0.485 0.470 0.490 919,000 0.4824 1.04%
2001-05-11 0 0.480 0.475 0.480 0.475 0.480 955,000 456,725 0.4782 0.480 0.475 0.480 0.475 0.480 955,000 0.4782 0.00%
2001-05-10 0 0.480 0.485 0.490 0.475 0.495 884,000 425,390 0.4812 0.480 0.485 0.490 0.475 0.495 884,000 0.4812 -2.04%
2001-05-09 0 0.490 0.480 0.495 0.480 0.495 2,168,000 1,047,810 0.4833 0.490 0.480 0.495 0.480 0.495 2,168,000 0.4833 2.08%
2001-05-08 0 0.480 0.480 0.485 0.470 0.480 1,417,000 674,890 0.4763 0.480 0.480 0.485 0.470 0.480 1,417,000 0.4763 0.00%
2001-05-07 0 0.480 0.475 0.485 0.475 0.495 1,284,000 621,025 0.4837 0.480 0.475 0.485 0.475 0.495 1,284,000 0.4837 -2.04%
2001-05-04 0 0.490 0.485 0.490 0.485 0.500 1,751,000 856,265 0.4890 0.490 0.485 0.490 0.485 0.500 1,751,000 0.4890 -3.92%
2001-05-03 0 0.510 0.500 0.510 0.490 0.520 11,686,000 5,892,955 0.5043 0.510 0.500 0.510 0.490 0.520 11,686,000 0.5043 3.03%
2001-05-02 0 0.495 0.485 0.495 0.490 0.500 2,604,500 1,285,010 0.4934 0.495 0.485 0.495 0.490 0.500 2,604,500 0.4934 1.02%
2001-04-27 0 0.490 0.485 0.490 0.485 0.500 2,292,000 1,125,750 0.4912 0.490 0.485 0.490 0.485 0.500 2,292,000 0.4912 -3.92%
2001-04-26 0 0.510 0.500 0.510 0.475 0.520 6,594,500 3,301,785 0.5007 0.510 0.500 0.510 0.475 0.520 6,594,500 0.5007 6.25%
2001-04-25 0 0.480 0.475 0.485 0.475 0.485 1,794,000 862,765 0.4809 0.480 0.475 0.485 0.475 0.485 1,794,000 0.4809 -2.04%
2001-04-24 0 0.490 0.480 0.490 0.470 0.490 2,806,000 1,344,005 0.4790 0.490 0.480 0.490 0.470 0.490 2,806,000 0.4790 2.08%
2001-04-23 0 0.480 0.480 0.495 0.470 0.490 2,318,000 1,112,520 0.4799 0.480 0.480 0.495 0.470 0.490 2,318,000 0.4799 -2.04%
2001-04-20 0 0.490 0.480 0.490 0.470 0.500 1,568,000 768,995 0.4904 0.490 0.480 0.490 0.470 0.500 1,568,000 0.4904 0.00%
2001-04-19 0 0.490 0.485 0.490 0.485 0.550 8,947,000 4,472,890 0.4999 0.490 0.485 0.490 0.485 0.550 8,947,000 0.4999 -3.92%
2001-04-18 0 0.510 0.500 0.510 0.485 0.520 5,552,000 2,793,265 0.5031 0.510 0.500 0.510 0.485 0.520 5,552,000 0.5031 7.37%
2001-04-17 0 0.475 0.465 0.480 0.410 0.485 3,003,000 1,387,950 0.4622 0.475 0.465 0.480 0.410 0.485 3,003,000 0.4622 5.56%
2001-04-12 0 0.450 0.440 0.450 0.425 0.450 277,000 121,320 0.4380 0.450 0.440 0.450 0.425 0.450 277,000 0.4380 2.27%
2001-04-11 0 0.440 0.440 0.450 0.430 0.460 614,000 272,360 0.4436 0.440 0.440 0.450 0.430 0.460 614,000 0.4436 -4.35%
2001-04-10 0 0.460 0.435 0.460 0.415 0.460 2,346,564 1,008,809 0.4299 0.460 0.435 0.460 0.415 0.460 2,346,564 0.4299 9.52%
2001-04-09 0 0.420 0.410 0.420 0.405 0.420 2,875,000 1,192,745 0.4149 0.420 0.410 0.420 0.405 0.420 2,875,000 0.4149 0.00%
2001-04-06 0 0.420 0.405 0.425 0.405 0.420 4,317,138 1,802,962 0.4176 0.420 0.405 0.425 0.405 0.420 4,317,138 0.4176 1.20%
2001-04-04 0 0.415 0.400 0.415 0.395 0.415 578,000 232,205 0.4017 0.415 0.400 0.415 0.395 0.415 578,000 0.4017 -1.19%
2001-04-03 0 0.420 0.420 0.430 0.385 0.430 1,727,000 710,310 0.4113 0.420 0.420 0.430 0.385 0.430 1,727,000 0.4113 0.00%
2001-04-02 0 0.420 0.410 0.425 0.410 0.420 4,017,000 1,660,340 0.4133 0.420 0.410 0.425 0.410 0.420 4,017,000 0.4133 0.00%
2001-03-30 0 0.420 0.420 0.425 0.410 0.435 636,000 268,135 0.4216 0.420 0.420 0.425 0.410 0.435 636,000 0.4216 1.20%
2001-03-29 0 0.415 0.410 0.415 0.390 0.430 8,494,000 3,458,280 0.4071 0.415 0.410 0.415 0.390 0.430 8,494,000 0.4071 3.75%
2001-03-28 0 0.400 0.395 0.400 0.390 0.435 4,437,000 1,787,040 0.4028 0.400 0.395 0.400 0.390 0.435 4,437,000 0.4028 -3.61%
2001-03-27 0 0.415 0.415 0.425 0.415 0.450 2,228,000 959,690 0.4307 0.415 0.415 0.425 0.415 0.450 2,228,000 0.4307 -7.78%
2001-03-26 0 0.450 0.440 0.450 0.425 0.460 3,031,000 1,330,345 0.4389 0.450 0.440 0.450 0.425 0.460 3,031,000 0.4389 1.12%
2001-03-23 0 0.445 0.435 0.445 0.430 0.450 2,877,000 1,253,825 0.4358 0.445 0.435 0.445 0.430 0.450 2,877,000 0.4358 2.30%
2001-03-22 0 0.435 0.435 0.440 0.435 0.465 7,062,564 3,170,937 0.4490 0.435 0.435 0.440 0.435 0.465 7,062,564 0.4490 -8.42%
2001-03-21 0 0.475 0.465 0.480 0.450 0.480 2,315,000 1,065,690 0.4603 0.475 0.465 0.480 0.450 0.480 2,315,000 0.4603 1.06%
2001-03-20 0 0.470 0.465 0.470 0.460 0.500 4,003,381 1,894,953 0.4733 0.470 0.465 0.470 0.460 0.500 4,003,381 0.4733 -3.09%
2001-03-19 0 0.485 0.485 0.490 0.485 0.500 956,000 467,620 0.4891 0.485 0.485 0.490 0.485 0.500 956,000 0.4891 -2.02%
2001-03-16 0 0.495 0.495 0.500 0.480 0.520 2,050,425 1,003,311 0.4893 0.495 0.495 0.500 0.480 0.520 2,050,425 0.4893 -1.00%
2001-03-15 0 0.500 0.500 0.510 0.480 0.510 2,112,000 1,057,475 0.5007 0.500 0.500 0.510 0.480 0.510 2,112,000 0.5007 0.00%
2001-03-14 0 0.500 0.500 0.510 0.500 0.520 4,953,000 2,505,080 0.5058 0.500 0.500 0.510 0.500 0.520 4,953,000 0.5058 -5.66%
2001-03-13 0 0.530 0.520 0.530 0.480 0.540 2,217,000 1,119,560 0.5050 0.530 0.520 0.530 0.480 0.540 2,217,000 0.5050 0.00%
2001-03-12 0 0.530 0.520 0.530 0.520 0.550 1,972,000 1,037,730 0.5262 0.530 0.520 0.530 0.520 0.550 1,972,000 0.5262 -5.36%
2001-03-09 0 0.560 0.550 0.570 0.550 0.570 1,335,000 746,630 0.5593 0.560 0.550 0.570 0.550 0.570 1,335,000 0.5593 0.00%
2001-03-08 0 0.560 0.560 0.570 0.550 0.570 1,039,000 583,790 0.5619 0.560 0.560 0.570 0.550 0.570 1,039,000 0.5619 -1.75%
2001-03-07 0 0.570 0.560 0.570 0.560 0.610 2,519,500 1,466,190 0.5819 0.570 0.560 0.570 0.560 0.610 2,519,500 0.5819 -5.00%
2001-03-06 0 0.600 0.580 0.600 0.550 0.600 4,653,000 2,648,820 0.5693 0.600 0.580 0.600 0.550 0.600 4,653,000 0.5693 5.26%
2001-03-05 0 0.570 0.550 0.570 0.520 0.580 4,082,000 2,236,110 0.5478 0.570 0.550 0.570 0.520 0.580 4,082,000 0.5478 1.79%
2001-03-02 0 0.560 0.550 0.560 0.550 0.580 2,350,000 1,323,940 0.5634 0.560 0.550 0.560 0.550 0.580 2,350,000 0.5634 -3.45%
2001-03-01 0 0.580 0.570 0.590 0.570 0.600 2,483,000 1,443,530 0.5814 0.580 0.570 0.590 0.570 0.600 2,483,000 0.5814 -1.69%
2001-02-28 0 0.590 0.580 0.590 0.570 0.600 2,080,000 1,206,790 0.5802 0.590 0.580 0.590 0.570 0.600 2,080,000 0.5802 -1.67%
2001-02-27 0 0.600 0.600 0.610 0.590 0.620 681,000 410,780 0.6032 0.600 0.600 0.610 0.590 0.620 681,000 0.6032 0.00%
2001-02-26 0 0.600 0.590 0.600 0.590 0.620 1,096,000 656,490 0.5990 0.600 0.590 0.600 0.590 0.620 1,096,000 0.5990 -1.64%
2001-02-23 0 0.610 0.600 0.610 0.590 0.620 1,206,000 731,890 0.6069 0.610 0.600 0.610 0.590 0.620 1,206,000 0.6069 3.39%
2001-02-22 0 0.590 0.590 0.600 0.580 0.610 3,599,000 2,141,280 0.5950 0.590 0.590 0.600 0.580 0.610 3,599,000 0.5950 -4.84%
2001-02-21 0 0.620 0.610 0.620 0.610 0.630 1,399,000 867,370 0.6200 0.620 0.610 0.620 0.610 0.630 1,399,000 0.6200 -1.59%
2001-02-20 0 0.630 0.620 0.630 0.610 0.640 7,619,000 4,736,850 0.6217 0.630 0.620 0.630 0.610 0.640 7,619,000 0.6217 1.61%
2001-02-19 0 0.620 0.610 0.620 0.600 0.630 5,388,000 3,294,840 0.6115 0.620 0.610 0.620 0.600 0.630 5,388,000 0.6115 -1.59%
2001-02-16 0 0.630 0.620 0.630 0.620 0.650 2,806,000 1,765,560 0.6292 0.630 0.620 0.630 0.620 0.650 2,806,000 0.6292 -3.08%
2001-02-15 0 0.650 0.640 0.650 0.640 0.680 7,500,000 4,885,880 0.6515 0.650 0.640 0.650 0.640 0.680 7,500,000 0.6515 -1.52%
2001-02-14 0 0.660 0.650 0.660 0.630 0.670 8,589,851 5,614,921 0.6537 0.660 0.650 0.660 0.630 0.670 8,589,851 0.6537 4.76%
2001-02-13 0 0.630 0.620 0.630 0.610 0.640 4,646,000 2,885,390 0.6210 0.630 0.620 0.630 0.610 0.640 4,646,000 0.6210 3.28%
2001-02-12 0 0.610 0.610 0.620 0.590 0.630 3,584,000 2,173,450 0.6064 0.610 0.610 0.620 0.590 0.630 3,584,000 0.6064 -3.17%
2001-02-09 0 0.630 0.610 0.630 0.610 0.640 930,000 578,300 0.6218 0.630 0.610 0.630 0.610 0.640 930,000 0.6218 0.00%
2001-02-08 0 0.630 0.620 0.630 0.620 0.640 793,000 493,430 0.6222 0.630 0.620 0.630 0.620 0.640 793,000 0.6222 -1.56%
2001-02-07 0 0.640 0.630 0.640 0.620 0.660 1,650,000 1,060,420 0.6427 0.640 0.630 0.640 0.620 0.660 1,650,000 0.6427 -1.54%
2001-02-06 0 0.650 0.640 0.650 0.630 0.650 1,548,000 987,360 0.6378 0.650 0.640 0.650 0.630 0.650 1,548,000 0.6378 4.84%
2001-02-05 0 0.620 0.620 0.630 0.620 0.650 1,639,000 1,030,750 0.6289 0.620 0.620 0.630 0.620 0.650 1,639,000 0.6289 -4.62%
2001-02-02 0 0.650 0.650 0.660 0.640 0.670 3,652,000 2,387,140 0.6537 0.650 0.650 0.660 0.640 0.670 3,652,000 0.6537 0.00%
2001-02-01 0 0.650 0.640 0.650 0.630 0.660 4,833,000 3,147,970 0.6513 0.650 0.640 0.650 0.630 0.660 4,833,000 0.6513 1.56%
2001-01-31 0 0.640 0.620 0.640 0.620 0.650 1,837,000 1,161,910 0.6325 0.640 0.620 0.640 0.620 0.650 1,837,000 0.6325 1.59%
2001-01-30 0 0.630 0.620 0.630 0.620 0.650 2,866,000 1,816,700 0.6339 0.630 0.620 0.630 0.620 0.650 2,866,000 0.6339 0.00%
2001-01-29 0 0.630 0.630 0.640 0.630 0.670 9,821,000 6,322,010 0.6437 0.630 0.630 0.640 0.630 0.670 9,821,000 0.6437 -5.97%
2001-01-23 0 0.670 0.670 0.680 0.650 0.700 7,253,000 4,854,140 0.6693 0.670 0.670 0.680 0.650 0.700 7,253,000 0.6693 -4.29%
2001-01-22 0 0.700 0.700 0.710 0.680 0.760 36,160,881 26,414,871 0.7305 0.700 0.700 0.710 0.680 0.760 36,160,881 0.7305 1.45%
2001-01-19 0 0.690 0.670 0.680 0.630 0.710 32,139,852 21,997,080 0.6844 0.690 0.670 0.680 0.630 0.710 32,139,852 0.6844 11.29%
2001-01-18 0 0.620 0.610 0.620 0.550 0.640 12,446,000 7,607,200 0.6112 0.620 0.610 0.620 0.550 0.640 12,446,000 0.6112 12.73%
2001-01-17 0 0.550 0.540 0.550 0.530 0.550 943,000 513,520 0.5446 0.550 0.540 0.550 0.530 0.550 943,000 0.5446 1.85%
2001-01-16 0 0.540 0.540 0.550 0.530 0.560 1,105,800 597,914 0.5407 0.540 0.540 0.550 0.530 0.560 1,105,800 0.5407 1.89%
2001-01-15 0 0.530 0.530 0.550 0.530 0.560 801,000 431,950 0.5393 0.530 0.530 0.550 0.530 0.560 801,000 0.5393 -5.36%
2001-01-12 0 0.560 0.550 0.560 0.550 0.560 1,162,000 644,000 0.5542 0.560 0.550 0.560 0.550 0.560 1,162,000 0.5542 0.00%
2001-01-11 0 0.560 0.550 0.560 0.550 0.570 1,466,000 821,850 0.5606 0.560 0.550 0.560 0.550 0.570 1,466,000 0.5606 1.82%
2001-01-10 0 0.550 0.550 0.560 0.550 0.570 1,805,000 1,012,770 0.5611 0.550 0.550 0.560 0.550 0.570 1,805,000 0.5611 -3.51%
2001-01-09 0 0.570 0.560 0.570 0.520 0.570 675,000 372,920 0.5525 0.570 0.560 0.570 0.520 0.570 675,000 0.5525 7.55%
2001-01-08 0 0.530 0.530 0.540 0.530 0.540 455,000 242,670 0.5333 0.530 0.530 0.540 0.530 0.540 455,000 0.5333 -3.64%
2001-01-05 0 0.550 0.540 0.550 0.540 0.570 2,831,000 1,556,270 0.5497 0.550 0.540 0.550 0.540 0.570 2,831,000 0.5497 0.00%
2001-01-04 0 0.550 0.540 0.550 0.540 0.570 2,449,000 1,348,460 0.5506 0.550 0.540 0.550 0.540 0.570 2,449,000 0.5506 5.77%
2001-01-03 0 0.520 0.520 0.540 0.500 0.530 2,587,000 1,333,480 0.5155 0.520 0.520 0.540 0.500 0.530 2,587,000 0.5155 -3.70%
2001-01-02 0 0.540 0.530 0.540 0.530 0.550 1,174,000 628,490 0.5353 0.540 0.530 0.540 0.530 0.550 1,174,000 0.5353 -1.82%
2000-12-29 0 0.550 0.550 0.560 0.540 0.570 3,443,000 1,900,940 0.5521 0.550 0.550 0.560 0.540 0.570 3,443,000 0.5521 -1.79%
2000-12-28 0 0.560 0.560 0.570 0.550 0.580 1,687,000 945,190 0.5603 0.560 0.560 0.570 0.550 0.580 1,687,000 0.5603 0.00%
2000-12-27 0 0.560 0.560 0.570 0.560 0.580 2,056,748 1,167,281 0.5675 0.560 0.560 0.570 0.560 0.580 2,056,748 0.5675 -1.75%
2000-12-22 0 0.570 0.570 0.580 0.570 0.580 2,347,000 1,354,570 0.5771 0.570 0.570 0.580 0.570 0.580 2,347,000 0.5771 1.79%
2000-12-21 0 0.560 0.560 0.570 0.560 0.590 5,394,000 3,098,810 0.5745 0.560 0.560 0.570 0.560 0.590 5,394,000 0.5745 -6.67%
2000-12-20 0 0.600 0.600 0.610 0.570 0.640 4,758,450 2,882,387 0.6057 0.600 0.600 0.610 0.570 0.640 4,758,450 0.6057 3.45%
2000-12-19 0 0.580 0.580 0.590 0.570 0.620 4,242,060 2,491,031 0.5872 0.580 0.580 0.590 0.570 0.620 4,242,060 0.5872 -6.45%
2000-12-18 0 0.620 0.610 0.630 0.600 0.640 676,000 414,480 0.6131 0.620 0.610 0.630 0.600 0.640 676,000 0.6131 1.64%
2000-12-15 0 0.610 0.600 0.620 0.600 0.620 1,980,000 1,214,170 0.6132 0.610 0.600 0.620 0.600 0.620 1,980,000 0.6132 -4.69%
2000-12-14 0 0.640 0.640 0.650 0.630 0.660 1,513,000 976,010 0.6451 0.640 0.640 0.650 0.630 0.660 1,513,000 0.6451 -3.03%
2000-12-13 0 0.660 0.660 0.670 0.620 0.660 3,233,000 2,082,370 0.6441 0.660 0.660 0.670 0.620 0.660 3,233,000 0.6441 4.76%
2000-12-12 0 0.630 0.630 0.650 0.630 0.650 3,868,000 2,476,200 0.6402 0.630 0.630 0.650 0.630 0.650 3,868,000 0.6402 -3.08%
2000-12-11 0 0.650 0.650 0.660 0.640 0.670 3,059,000 1,995,180 0.6522 0.650 0.650 0.660 0.640 0.670 3,059,000 0.6522 0.00%
2000-12-08 0 0.650 0.640 0.650 0.630 0.680 10,228,000 6,651,650 0.6503 0.650 0.640 0.650 0.630 0.680 10,228,000 0.6503 3.17%
2000-12-07 0 0.630 0.620 0.630 0.620 0.660 6,356,000 4,069,060 0.6402 0.630 0.620 0.630 0.620 0.660 6,356,000 0.6402 -7.35%
2000-12-06 0 0.680 0.670 0.680 0.650 0.720 29,895,712 20,447,956 0.6840 0.680 0.670 0.680 0.650 0.720 29,895,712 0.6840 4.62%
2000-12-05 0 0.650 0.640 0.650 0.580 0.690 26,861,426 16,465,798 0.6130 0.650 0.640 0.650 0.580 0.690 26,861,426 0.6130 10.17%
2000-12-04 0 0.590 0.590 0.600 0.580 0.610 502,000 301,320 0.6002 0.590 0.590 0.600 0.580 0.610 502,000 0.6002 -1.67%
2000-12-01 0 0.600 0.600 0.610 0.570 0.600 1,281,000 758,880 0.5924 0.600 0.600 0.610 0.570 0.600 1,281,000 0.5924 3.45%
2000-11-30 0 0.580 0.570 0.590 0.570 0.610 3,601,000 2,104,640 0.5845 0.580 0.570 0.590 0.570 0.610 3,601,000 0.5845 -1.69%
2000-11-29 0 0.590 0.590 0.600 0.570 0.620 2,887,000 1,711,950 0.5930 0.590 0.590 0.600 0.570 0.620 2,887,000 0.5930 -4.84%
2000-11-28 0 0.620 0.620 0.640 0.620 0.660 1,956,000 1,254,630 0.6414 0.620 0.620 0.640 0.620 0.660 1,956,000 0.6414 -8.82%
2000-11-27 0 0.680 0.660 0.680 0.610 0.690 3,023,000 1,964,500 0.6499 0.680 0.660 0.680 0.610 0.690 3,023,000 0.6499 9.68%
2000-11-24 0 0.620 0.620 0.630 0.600 0.630 2,118,000 1,293,610 0.6108 0.620 0.620 0.630 0.600 0.630 2,118,000 0.6108 5.08%
2000-11-23 0 0.590 0.590 0.600 0.590 0.610 2,061,000 1,231,310 0.5974 0.590 0.590 0.600 0.590 0.610 2,061,000 0.5974 0.00%
2000-11-22 0 0.590 0.590 0.600 0.580 0.620 2,834,000 1,696,700 0.5987 0.590 0.590 0.600 0.580 0.620 2,834,000 0.5987 -3.28%
2000-11-21 0 0.610 0.610 0.620 0.610 0.630 2,004,000 1,231,050 0.6143 0.610 0.610 0.620 0.610 0.630 2,004,000 0.6143 -3.17%
2000-11-20 0 0.630 0.630 0.640 0.630 0.650 1,303,000 835,280 0.6410 0.630 0.630 0.640 0.630 0.650 1,303,000 0.6410 -1.56%
2000-11-17 0 0.640 0.640 0.650 0.630 0.650 1,065,000 686,630 0.6447 0.640 0.640 0.650 0.630 0.650 1,065,000 0.6447 -1.54%
2000-11-16 0 0.650 0.640 0.650 0.640 0.660 946,000 614,430 0.6495 0.650 0.640 0.650 0.640 0.660 946,000 0.6495 0.00%
2000-11-15 0 0.650 0.650 0.660 0.650 0.690 3,009,000 2,006,790 0.6669 0.650 0.650 0.660 0.650 0.690 3,009,000 0.6669 -2.99%
2000-11-14 0 0.670 0.660 0.670 0.640 0.670 3,441,000 2,258,190 0.6563 0.670 0.660 0.670 0.640 0.670 3,441,000 0.6563 4.69%
2000-11-13 0 0.640 0.640 0.650 0.630 0.660 2,866,000 1,845,340 0.6439 0.640 0.640 0.650 0.630 0.660 2,866,000 0.6439 -4.48%
2000-11-10 0 0.670 0.670 0.680 0.670 0.710 9,065,000 6,247,090 0.6891 0.670 0.670 0.680 0.670 0.710 9,065,000 0.6891 -6.94%
2000-11-09 0 0.720 0.720 0.730 0.720 0.760 6,203,000 4,582,580 0.7388 0.720 0.720 0.730 0.720 0.760 6,203,000 0.7388 -5.26%
2000-11-08 0 0.760 0.750 0.760 0.760 0.840 21,240,389 16,930,353 0.7971 0.760 0.750 0.760 0.760 0.840 21,240,389 0.7971 -1.30%
2000-11-07 0 0.770 0.760 0.770 0.750 0.790 9,473,000 7,331,460 0.7739 0.770 0.760 0.770 0.750 0.790 9,473,000 0.7739 1.32%
2000-11-06 0 0.760 0.750 0.770 0.750 0.800 5,308,000 4,077,300 0.7681 0.760 0.750 0.770 0.750 0.800 5,308,000 0.7681 -3.80%
2000-11-03 0 0.790 0.790 0.800 0.750 0.800 8,542,000 6,614,140 0.7743 0.790 0.790 0.800 0.750 0.800 8,542,000 0.7743 6.76%
2000-11-02 0 0.740 0.730 0.750 0.720 0.790 1,095,000 830,490 0.7584 0.740 0.730 0.750 0.720 0.790 1,095,000 0.7584 -2.63%
2000-11-01 0 0.760 0.750 0.760 0.720 0.760 2,412,000 1,788,930 0.7417 0.760 0.750 0.760 0.720 0.760 2,412,000 0.7417 5.56%
2000-10-31 0 0.720 0.710 0.720 0.700 0.730 705,000 507,380 0.7197 0.720 0.710 0.720 0.700 0.730 705,000 0.7197 2.86%
2000-10-30 0 0.700 0.700 0.720 0.700 0.710 444,000 314,820 0.7091 0.700 0.700 0.720 0.700 0.710 444,000 0.7091 -5.41%
2000-10-27 0 0.740 0.730 0.750 0.710 0.760 2,140,000 1,553,330 0.7259 0.740 0.730 0.750 0.710 0.760 2,140,000 0.7259 1.37%
2000-10-26 0 0.730 0.710 0.730 0.700 0.740 1,654,000 1,186,280 0.7172 0.730 0.710 0.730 0.700 0.740 1,654,000 0.7172 -1.35%
2000-10-25 0 0.740 0.720 0.740 0.690 0.740 2,514,000 1,791,600 0.7126 0.740 0.720 0.740 0.690 0.740 2,514,000 0.7126 7.25%
2000-10-24 0 0.690 0.680 0.690 0.680 0.710 1,849,000 1,284,060 0.6945 0.690 0.680 0.690 0.680 0.710 1,849,000 0.6945 0.00%
2000-10-23 0 0.690 0.670 0.700 0.650 0.690 1,778,000 1,197,310 0.6734 0.690 0.670 0.700 0.650 0.690 1,778,000 0.6734 2.99%
2000-10-20 0 0.670 0.670 0.680 0.620 0.680 2,393,000 1,584,180 0.6620 0.670 0.670 0.680 0.620 0.680 2,393,000 0.6620 9.84%
2000-10-19 0 0.610 0.610 0.670 0.550 0.620 2,143,000 1,250,100 0.5833 0.610 0.610 0.670 0.550 0.620 2,143,000 0.5833 -4.69%
2000-10-18 0 0.640 0.630 0.640 0.610 0.650 2,071,000 1,316,430 0.6356 0.640 0.630 0.640 0.610 0.650 2,071,000 0.6356 -4.48%
2000-10-17 0 0.670 0.670 0.680 0.650 0.700 1,402,000 938,020 0.6691 0.670 0.670 0.680 0.650 0.700 1,402,000 0.6691 -4.29%
2000-10-16 0 0.700 0.680 0.690 0.690 0.790 4,246,138 2,982,648 0.7024 0.700 0.680 0.690 0.690 0.790 4,246,138 0.7024 -1.41%
2000-10-13 0 0.710 0.710 0.720 0.640 0.720 1,348,000 933,980 0.6929 0.710 0.710 0.720 0.640 0.720 1,348,000 0.6929 -5.33%
2000-10-12 0 0.750 0.720 0.760 0.700 0.760 1,203,000 853,490 0.7095 0.750 0.720 0.760 0.700 0.760 1,203,000 0.7095 2.74%
2000-10-11 0 0.730 0.710 0.730 0.700 0.780 3,679,000 2,699,780 0.7338 0.730 0.710 0.730 0.700 0.780 3,679,000 0.7338 -8.75%
2000-10-10 0 0.800 0.790 0.800 0.790 0.810 1,754,000 1,403,850 0.8004 0.800 0.790 0.800 0.790 0.810 1,754,000 0.8004 0.00%
2000-10-09 0 0.800 0.790 0.800 0.780 0.810 1,003,000 798,200 0.7958 0.800 0.790 0.800 0.780 0.810 1,003,000 0.7958 -3.61%
2000-10-05 0 0.830 0.830 0.840 0.810 0.860 2,603,000 2,191,970 0.8421 0.830 0.830 0.840 0.810 0.860 2,603,000 0.8421 0.00%
2000-10-04 0 0.830 0.830 0.840 0.800 0.850 3,095,000 2,569,920 0.8303 0.830 0.830 0.840 0.800 0.850 3,095,000 0.8303 3.75%
2000-10-03 0 0.800 0.790 0.810 0.780 0.820 2,027,139 1,615,261 0.7968 0.800 0.790 0.810 0.780 0.820 2,027,139 0.7968 0.00%
2000-09-29 0 0.800 0.800 0.810 0.800 0.890 8,483,000 6,973,210 0.8220 0.800 0.800 0.810 0.800 0.890 8,483,000 0.8220 0.00%
2000-09-28 0 0.800 0.810 0.820 0.730 0.820 9,106,000 6,909,650 0.7588 0.800 0.810 0.820 0.730 0.820 9,106,000 0.7588 8.11%
2000-09-27 0 0.740 0.730 0.740 0.710 0.760 2,226,000 1,621,760 0.7286 0.740 0.730 0.740 0.710 0.760 2,226,000 0.7286 -2.63%
2000-09-26 0 0.760 0.750 0.760 0.710 0.760 2,366,000 1,754,120 0.7414 0.760 0.750 0.760 0.710 0.760 2,366,000 0.7414 2.70%
2000-09-25 0 0.740 0.740 0.750 0.720 0.760 4,447,000 3,299,060 0.7419 0.740 0.740 0.750 0.720 0.760 4,447,000 0.7419 4.23%
2000-09-22 0 0.710 0.700 0.710 0.680 0.750 3,965,748 2,811,354 0.7089 0.710 0.700 0.710 0.680 0.750 3,965,748 0.7089 -5.33%
2000-09-21 0 0.750 0.740 0.770 0.750 0.780 1,261,000 955,910 0.7581 0.750 0.740 0.770 0.750 0.780 1,261,000 0.7581 -3.85%
2000-09-20 0 0.780 0.780 0.790 0.760 0.830 2,911,000 2,282,190 0.7840 0.780 0.780 0.790 0.760 0.830 2,911,000 0.7840 -1.27%
2000-09-19 0 0.790 0.790 0.800 0.740 0.810 4,483,406 3,500,916 0.7809 0.790 0.790 0.800 0.740 0.810 4,483,406 0.7809 -2.47%
2000-09-18 0 0.810 0.810 0.820 0.800 0.890 3,754,000 3,128,870 0.8335 0.810 0.810 0.820 0.800 0.890 3,754,000 0.8335 -10.00%
2000-09-15 0 0.900 0.900 0.910 0.900 0.930 1,071,000 982,370 0.9172 0.900 0.900 0.910 0.900 0.930 1,071,000 0.9172 1.12%
2000-09-14 0 0.890 0.890 0.900 0.890 0.920 1,895,000 1,712,930 0.9039 0.890 0.890 0.900 0.890 0.920 1,895,000 0.9039 -1.11%
2000-09-12 0 0.900 0.890 0.900 0.890 0.950 3,153,000 2,900,750 0.9200 0.900 0.890 0.900 0.890 0.950 3,153,000 0.9200 -5.26%
2000-09-11 0 0.950 0.940 0.950 0.930 1.000 2,511,000 2,422,120 0.9646 0.950 0.940 0.950 0.930 1.000 2,511,000 0.9646 -4.04%
2000-09-08 0 0.990 0.980 0.990 0.960 1.060 3,830,000 3,847,340 1.0045 0.990 0.980 0.990 0.960 1.060 3,830,000 1.0045 -4.81%
2000-09-07 0 1.040 1.020 1.040 1.020 1.070 3,148,000 3,286,900 1.0441 1.040 1.020 1.040 1.020 1.070 3,148,000 1.0441 -0.95%
2000-09-06 0 1.050 1.040 1.050 1.030 1.090 6,980,000 7,447,820 1.0670 1.050 1.040 1.050 1.030 1.090 6,980,000 1.0670 0.00%
2000-09-05 0 1.050 1.040 1.060 1.040 1.070 1,688,000 1,771,030 1.0492 1.050 1.040 1.060 1.040 1.070 1,688,000 1.0492 -0.94%
2000-09-04 0 1.060 1.050 1.070 1.020 1.080 4,670,000 4,968,640 1.0639 1.060 1.050 1.070 1.020 1.080 4,670,000 1.0639 1.92%
2000-09-01 0 1.040 1.030 1.040 1.020 1.040 1,979,000 2,046,050 1.0339 1.040 1.030 1.040 1.020 1.040 1,979,000 1.0339 1.96%
2000-08-31 0 1.020 1.000 1.020 0.980 1.030 1,887,000 1,903,900 1.0090 1.020 1.000 1.020 0.980 1.030 1,887,000 1.0090 0.99%
2000-08-30 0 1.010 1.010 1.020 1.000 1.030 1,995,000 2,022,540 1.0138 1.010 1.010 1.020 1.000 1.030 1,995,000 1.0138 -1.94%
2000-08-29 0 1.030 1.030 1.040 1.010 1.040 2,231,000 2,281,720 1.0227 1.030 1.030 1.040 1.010 1.040 2,231,000 1.0227 0.00%
2000-08-28 0 1.030 1.030 1.040 1.010 1.030 1,152,000 1,181,480 1.0256 1.030 1.030 1.040 1.010 1.030 1,152,000 1.0256 0.00%
2000-08-25 0 1.030 1.020 1.030 1.010 1.040 1,164,000 1,188,658 1.0212 1.030 1.020 1.030 1.010 1.040 1,164,000 1.0212 -0.96%
2000-08-24 0 1.040 1.030 1.040 1.020 1.060 2,376,000 2,455,270 1.0334 1.040 1.030 1.040 1.020 1.060 2,376,000 1.0334 0.97%
2000-08-23 0 1.030 1.020 1.030 1.010 1.090 5,412,000 5,658,110 1.0455 1.030 1.020 1.030 1.010 1.090 5,412,000 1.0455 -5.50%
2000-08-22 0 1.090 1.070 1.090 1.030 1.130 15,726,000 17,256,420 1.0973 1.090 1.070 1.090 1.030 1.130 15,726,000 1.0973 5.83%
2000-08-21 0 1.030 1.030 1.040 1.020 1.050 2,016,000 2,087,340 1.0354 1.030 1.030 1.040 1.020 1.050 2,016,000 1.0354 0.00%
2000-08-18 0 1.030 1.020 1.030 1.020 1.080 3,127,000 3,246,110 1.0381 1.030 1.020 1.030 1.020 1.080 3,127,000 1.0381 -4.63%
2000-08-17 0 1.080 1.070 1.080 1.020 1.100 12,547,000 13,376,100 1.0661 1.080 1.070 1.080 1.020 1.100 12,547,000 1.0661 0.00%
2000-08-16 0 1.080 1.070 1.080 0.930 1.090 23,857,000 24,804,810 1.0397 1.080 1.070 1.080 0.930 1.090 23,857,000 1.0397 14.89%
2000-08-15 0 0.940 0.940 0.950 0.920 0.940 3,462,000 3,216,180 0.9290 0.940 0.940 0.950 0.920 0.940 3,462,000 0.9290 3.30%
2000-08-14 0 0.910 0.900 0.910 0.900 0.920 3,739,000 3,370,720 0.9015 0.910 0.900 0.910 0.900 0.920 3,739,000 0.9015 0.00%
2000-08-11 0 0.910 0.910 0.920 0.890 0.920 1,780,000 1,617,840 0.9089 0.910 0.910 0.920 0.890 0.920 1,780,000 0.9089 0.00%
2000-08-10 0 0.910 0.900 0.910 0.900 0.960 7,208,000 6,724,790 0.9330 0.910 0.900 0.910 0.900 0.960 7,208,000 0.9330 -5.21%
2000-08-09 0 0.960 0.950 0.970 0.900 0.970 5,377,000 5,012,480 0.9322 0.960 0.950 0.970 0.900 0.970 5,377,000 0.9322 6.67%
2000-08-08 0 0.900 0.900 0.910 0.880 0.920 1,435,000 1,292,040 0.9004 0.900 0.900 0.910 0.880 0.920 1,435,000 0.9004 0.00%
2000-08-07 0 0.900 0.900 0.910 0.880 0.920 3,210,000 2,889,480 0.9001 0.900 0.900 0.910 0.880 0.920 3,210,000 0.9001 0.00%
2000-08-04 0 0.900 0.900 0.910 0.900 0.930 2,462,000 2,251,540 0.9145 0.900 0.900 0.910 0.900 0.930 2,462,000 0.9145 0.00%
2000-08-03 0 0.900 0.890 0.900 0.870 0.910 1,888,000 1,690,470 0.8954 0.900 0.890 0.900 0.870 0.910 1,888,000 0.8954 1.12%
2000-08-02 0 0.890 0.880 0.890 0.860 0.920 5,185,000 4,593,130 0.8858 0.890 0.880 0.890 0.860 0.920 5,185,000 0.8858 -2.20%
2000-08-01 0 0.910 0.910 0.940 0.910 0.950 5,578,000 5,188,940 0.9303 0.910 0.910 0.940 0.910 0.950 5,578,000 0.9303 -3.19%
2000-07-31 0 0.940 0.940 0.950 0.920 0.960 3,422,000 3,247,080 0.9489 0.940 0.940 0.950 0.920 0.960 3,422,000 0.9489 -3.09%
2000-07-28 0 0.970 0.980 0.990 0.960 1.000 2,672,500 2,614,730 0.9784 0.970 0.980 0.990 0.960 1.000 2,672,500 0.9784 -3.00%
2000-07-27 0 1.000 0.990 1.000 0.990 1.010 3,234,000 3,231,700 0.9993 1.000 0.990 1.000 0.990 1.010 3,234,000 0.9993 -0.99%
2000-07-26 0 1.010 1.010 1.020 1.000 1.050 3,104,000 3,157,470 1.0172 1.010 1.010 1.020 1.000 1.050 3,104,000 1.0172 -0.98%
2000-07-25 0 1.020 1.020 1.030 1.000 1.050 4,432,564 4,518,113 1.0193 1.020 1.020 1.030 1.000 1.050 4,432,564 1.0193 -2.86%
2000-07-24 0 1.050 1.050 1.060 1.030 1.080 2,184,000 2,309,930 1.0577 1.050 1.050 1.060 1.030 1.080 2,184,000 1.0577 0.00%
2000-07-21 0 1.050 1.050 1.060 1.030 1.070 3,915,000 4,114,390 1.0509 1.050 1.050 1.060 1.030 1.070 3,915,000 1.0509 0.96%
2000-07-20 0 1.040 1.040 1.050 1.020 1.070 4,286,000 4,456,590 1.0398 1.040 1.040 1.050 1.020 1.070 4,286,000 1.0398 -2.80%
2000-07-19 0 1.070 1.050 1.070 1.050 1.100 4,126,000 4,423,640 1.0721 1.070 1.050 1.070 1.050 1.100 4,126,000 1.0721 -2.73%
2000-07-18 0 1.100 1.090 1.100 1.010 1.140 18,012,000 19,761,990 1.0972 1.100 1.090 1.100 1.010 1.140 18,012,000 1.0972 5.77%
2000-07-17 0 1.040 1.030 1.040 1.000 1.060 4,665,000 4,810,910 1.0313 1.040 1.030 1.040 1.000 1.060 4,665,000 1.0313 1.96%
2000-07-14 0 1.020 1.010 1.020 1.010 1.050 3,598,000 3,681,930 1.0233 1.020 1.010 1.020 1.010 1.050 3,598,000 1.0233 -1.92%
2000-07-13 0 1.040 1.030 1.040 1.030 1.120 10,518,000 11,337,020 1.0779 1.040 1.030 1.040 1.030 1.120 10,518,000 1.0779 -1.89%
2000-07-12 0 1.060 1.060 1.070 0.990 1.070 9,929,000 10,345,350 1.0419 1.060 1.060 1.070 0.990 1.070 9,929,000 1.0419 6.00%
2000-07-11 0 1.000 1.000 1.010 1.000 1.050 2,807,000 2,837,390 1.0108 1.000 1.000 1.010 1.000 1.050 2,807,000 1.0108 -3.85%
2000-07-10 0 1.040 1.030 1.050 1.020 1.060 3,539,000 3,662,450 1.0349 1.040 1.030 1.050 1.020 1.060 3,539,000 1.0349 0.00%
2000-07-07 0 1.040 1.040 1.050 1.010 1.070 4,699,000 4,886,660 1.0399 1.040 1.040 1.050 1.010 1.070 4,699,000 1.0399 0.00%
2000-07-06 0 1.040 1.040 1.050 1.020 1.100 5,098,000 5,402,150 1.0597 1.040 1.040 1.050 1.020 1.100 5,098,000 1.0597 -4.59%
2000-07-05 0 1.090 1.090 1.100 1.080 1.210 19,637,000 22,693,520 1.1557 1.090 1.090 1.100 1.080 1.210 19,637,000 1.1557 -3.54%
2000-07-04 0 1.130 1.120 1.130 0.990 1.130 22,463,000 24,029,580 1.0697 1.130 1.120 1.130 0.990 1.130 22,463,000 1.0697 16.49%
2000-07-03 0 0.970 0.960 0.970 0.950 0.990 4,352,000 4,219,550 0.9696 0.970 0.960 0.970 0.950 0.990 4,352,000 0.9696 2.11%
2000-06-30 0 0.950 0.950 0.960 0.950 1.000 4,462,000 4,304,420 0.9647 0.950 0.950 0.960 0.950 1.000 4,462,000 0.9647 -4.04%
2000-06-29 0 0.990 0.980 0.990 0.980 1.040 11,528,000 11,573,210 1.0039 0.990 0.980 0.990 0.980 1.040 11,528,000 1.0039 -1.98%
2000-06-28 0 1.010 1.010 1.020 0.980 1.030 10,614,000 10,645,200 1.0029 1.010 1.010 1.020 0.980 1.030 10,614,000 1.0029 -1.94%
2000-06-27 0 1.030 1.030 1.040 1.000 1.090 4,452,000 4,585,090 1.0299 1.030 1.030 1.040 1.000 1.090 4,452,000 1.0299 -4.63%
2000-06-26 0 1.080 1.070 1.080 1.070 1.130 3,343,000 3,651,330 1.0922 1.080 1.070 1.080 1.070 1.130 3,343,000 1.0922 -5.26%
2000-06-23 0 1.140 1.130 1.140 1.100 1.180 6,056,000 6,887,920 1.1374 1.140 1.130 1.140 1.100 1.180 6,056,000 1.1374 -5.00%
2000-06-22 0 1.200 1.200 1.210 1.190 1.250 2,182,000 2,641,580 1.2106 1.200 1.200 1.210 1.190 1.250 2,182,000 1.2106 -3.23%
2000-06-21 0 1.240 1.230 1.240 1.190 1.240 3,065,000 3,728,320 1.2164 1.240 1.230 1.240 1.190 1.240 3,065,000 1.2164 2.48%
2000-06-20 0 1.210 1.210 1.220 1.200 1.260 3,485,000 4,241,870 1.2172 1.210 1.210 1.220 1.200 1.260 3,485,000 1.2172 -2.42%
2000-06-19 0 1.240 1.230 1.240 1.220 1.250 2,146,000 2,641,490 1.2309 1.240 1.230 1.240 1.220 1.250 2,146,000 1.2309 -1.59%
2000-06-16 0 1.260 1.250 1.260 1.240 1.280 5,224,000 6,558,890 1.2555 1.260 1.250 1.260 1.240 1.280 5,224,000 1.2555 -0.79%
2000-06-15 0 1.270 1.260 1.270 1.210 1.290 16,156,000 20,411,760 1.2634 1.270 1.260 1.270 1.210 1.290 16,156,000 1.2634 5.83%
2000-06-14 0 1.200 1.190 1.200 1.170 1.230 7,184,000 8,644,310 1.2033 1.200 1.190 1.200 1.170 1.230 7,184,000 1.2033 -0.83%
2000-06-13 0 1.210 1.200 1.210 1.200 1.260 5,942,000 7,249,310 1.2200 1.210 1.200 1.210 1.200 1.260 5,942,000 1.2200 -3.20%
2000-06-12 0 1.250 1.260 1.270 1.240 1.330 13,549,000 17,364,820 1.2816 1.250 1.260 1.270 1.240 1.330 13,549,000 1.2816 0.81%
2000-06-09 0 1.240 1.240 1.250 1.160 1.270 11,421,000 14,096,520 1.2343 1.240 1.240 1.250 1.160 1.270 11,421,000 1.2343 3.33%
2000-06-08 0 1.200 1.190 1.200 1.190 1.270 8,249,000 10,124,170 1.2273 1.200 1.190 1.200 1.190 1.270 8,249,000 1.2273 -2.44%
2000-06-07 0 1.230 1.230 1.240 1.230 1.330 20,891,000 26,896,120 1.2875 1.230 1.230 1.240 1.230 1.330 20,891,000 1.2875 -5.38%
2000-06-05 0 1.300 1.290 1.300 1.180 1.310 19,479,000 24,033,150 1.2338 1.300 1.290 1.300 1.180 1.310 19,479,000 1.2338 12.07%
2000-06-02 0 1.160 1.150 1.160 1.140 1.200 14,042,000 16,425,480 1.1697 1.160 1.150 1.160 1.140 1.200 14,042,000 1.1697 2.65%
2000-06-01 0 1.130 1.130 1.140 1.060 1.140 18,545,000 20,498,390 1.1053 1.130 1.130 1.140 1.060 1.140 18,545,000 1.1053 6.60%
2000-05-31 0 1.060 1.060 1.080 1.050 1.130 25,686,000 28,108,380 1.0943 1.060 1.060 1.080 1.050 1.130 25,686,000 1.0943 3.92%
2000-05-30 0 1.020 1.020 1.030 0.920 1.040 11,432,000 11,170,950 0.9772 1.020 1.020 1.030 0.920 1.040 11,432,000 0.9772 10.87%
2000-05-29 0 0.920 0.920 0.930 0.910 1.000 6,812,000 6,404,850 0.9402 0.920 0.920 0.930 0.910 1.000 6,812,000 0.9402 -7.07%
2000-05-26 0 0.990 0.980 0.990 0.970 1.060 9,146,000 9,265,560 1.0131 0.990 0.980 0.990 0.970 1.060 9,146,000 1.0131 -1.00%
2000-05-25 0 1.000 0.990 1.000 0.980 1.210 20,055,000 21,293,500 1.0618 1.000 0.990 1.000 0.980 1.210 20,055,000 1.0618 -11.50%
2000-05-24 0 1.130 1.130 1.170 1.110 1.240 10,691,500 12,629,640 1.1813 1.130 1.130 1.170 1.110 1.240 10,691,500 1.1813 -8.87%
2000-05-23 0 1.240 1.240 1.250 1.230 1.440 17,502,000 22,644,180 1.2938 1.240 1.240 1.250 1.230 1.440 17,502,000 1.2938 -14.48%
2000-05-22 0 1.450 1.440 1.460 1.450 1.550 4,426,000 6,488,860 1.4661 1.450 1.440 1.460 1.450 1.550 4,426,000 1.4661 -7.05%
2000-05-19 0 1.560 1.560 1.570 1.550 1.610 3,999,000 6,311,150 1.5782 1.560 1.560 1.570 1.550 1.610 3,999,000 1.5782 -1.89%
2000-05-18 0 1.590 1.600 1.610 1.570 1.700 5,307,000 8,649,200 1.6298 1.590 1.600 1.610 1.570 1.700 5,307,000 1.6298 -9.14%
2000-05-17 0 1.750 1.750 1.760 1.700 1.790 2,968,000 5,202,170 1.7528 1.750 1.750 1.760 1.700 1.790 2,968,000 1.7528 1.16%
2000-05-16 0 1.730 1.730 1.740 1.720 1.770 1,142,000 1,988,270 1.7410 1.730 1.730 1.740 1.720 1.770 1,142,000 1.7410 2.98%
2000-05-15 0 1.680 1.670 1.690 1.680 1.740 1,120,000 1,911,310 1.7065 1.680 1.670 1.690 1.680 1.740 1,120,000 1.7065 0.00%
2000-05-12 0 1.680 1.680 1.690 1.650 1.750 1,842,000 3,100,530 1.6832 1.680 1.680 1.690 1.650 1.750 1,842,000 1.6832 -4.00%
2000-05-10 0 1.750 1.750 1.760 1.710 1.750 2,409,000 4,158,050 1.7260 1.750 1.750 1.760 1.710 1.750 2,409,000 1.7260 -1.13%
2000-05-09 0 1.770 1.760 1.770 1.700 1.780 2,620,000 4,592,700 1.7529 1.770 1.760 1.770 1.700 1.780 2,620,000 1.7529 -0.56%
2000-05-08 0 1.780 1.780 1.790 1.750 1.840 5,273,000 9,388,550 1.7805 1.780 1.780 1.790 1.750 1.840 5,273,000 1.7805 -0.56%
2000-05-05 0 1.790 1.790 1.810 1.780 1.840 6,171,000 11,185,590 1.8126 1.790 1.790 1.810 1.780 1.840 6,171,000 1.8126 0.00%
2000-05-04 0 1.790 1.780 1.790 1.760 1.850 5,520,000 9,990,380 1.8099 1.790 1.780 1.790 1.760 1.850 5,520,000 1.8099 -3.24%
2000-05-03 0 1.850 1.840 1.850 1.680 1.970 20,603,000 38,321,660 1.8600 1.850 1.840 1.850 1.680 1.970 20,603,000 1.8600 2.78%
2000-05-02 0 1.800 1.790 1.800 1.680 1.830 9,559,000 16,837,320 1.7614 1.800 1.790 1.800 1.680 1.830 9,559,000 1.7614 8.43%
2000-04-28 0 1.660 1.660 1.670 1.650 1.710 5,333,000 8,897,160 1.6683 1.660 1.660 1.670 1.650 1.710 5,333,000 1.6683 -1.78%
2000-04-27 0 1.690 1.670 1.680 1.650 1.740 5,196,000 8,847,790 1.7028 1.690 1.670 1.680 1.650 1.740 5,196,000 1.7028 -1.74%
2000-04-26 0 1.720 1.710 1.720 1.670 1.760 4,546,660 7,841,360 1.7246 1.720 1.710 1.720 1.670 1.760 4,546,660 1.7246 4.24%
2000-04-25 0 1.650 1.650 1.670 1.560 1.700 2,538,000 4,210,800 1.6591 1.650 1.650 1.670 1.560 1.700 2,538,000 1.6591 3.77%
2000-04-20 0 1.590 1.570 1.580 1.490 1.650 5,273,980 8,205,560 1.5559 1.590 1.570 1.580 1.490 1.650 5,273,980 1.5559 -4.22%
2000-04-19 0 1.660 1.640 1.650 1.650 1.800 8,928,000 15,359,850 1.7204 1.660 1.640 1.650 1.650 1.800 8,928,000 1.7204 -3.49%
2000-04-18 0 1.720 1.710 1.730 1.690 1.850 9,141,000 16,263,894 1.7792 1.720 1.710 1.730 1.690 1.850 9,141,000 1.7792 1.18%
2000-04-17 0 1.700 1.690 1.700 1.690 1.870 18,190,000 32,367,750 1.7794 1.700 1.690 1.700 1.690 1.870 18,190,000 1.7794 -20.93%
2000-04-14 0 2.150 2.150 2.175 2.125 2.300 5,140,000 11,169,850 2.1731 2.150 2.150 2.175 2.125 2.300 5,140,000 2.1731 -6.52%
2000-04-13 0 2.300 2.300 2.325 2.200 2.325 3,966,000 9,063,900 2.2854 2.300 2.300 2.325 2.200 2.325 3,966,000 2.2854 -5.15%
2000-04-12 0 2.425 2.350 2.425 2.150 2.425 7,526,500 17,007,800 2.2597 2.425 2.350 2.425 2.150 2.425 7,526,500 2.2597 10.23%
2000-04-11 0 2.200 2.200 2.225 2.100 2.225 4,557,500 9,947,525 2.1827 2.200 2.200 2.225 2.100 2.225 4,557,500 2.1827 -5.38%
2000-04-10 0 2.325 2.300 2.325 2.175 2.400 9,641,000 21,746,496 2.2556 2.325 2.300 2.325 2.175 2.400 9,641,000 2.2556 0.00%
2000-04-07 0 2.325 2.300 2.325 1.980 2.325 21,328,000 46,563,350 2.1832 2.325 2.300 2.325 1.980 2.325 21,328,000 2.1832 22.37%
2000-04-06 0 1.900 1.900 1.910 1.800 1.930 16,156,000 30,376,730 1.8802 1.900 1.900 1.910 1.800 1.930 16,156,000 1.8802 6.74%
2000-04-05 0 1.780 1.780 1.790 1.730 2.125 16,441,000 30,461,855 1.8528 1.780 1.780 1.790 1.730 2.125 16,441,000 1.8528 -20.00%
2000-04-03 0 2.225 2.250 2.275 2.150 2.525 11,876,000 27,337,425 2.3019 2.225 2.250 2.275 2.150 2.525 11,876,000 2.3019 -8.25%
2000-03-31 0 2.425 2.425 2.450 2.300 2.500 18,650,500 46,094,469 2.4715 2.425 2.425 2.450 2.300 2.500 18,650,500 2.4715 -6.73%
2000-03-30 0 2.600 2.600 2.625 2.500 2.675 16,461,000 42,188,990 2.5630 2.600 2.600 2.625 2.500 2.675 16,461,000 2.5630 -4.59%
2000-03-29 0 2.725 2.725 2.750 2.700 2.975 25,639,000 72,527,750 2.8288 2.725 2.725 2.750 2.700 2.975 25,639,000 2.8288 -9.92%
2000-03-28 0 3.025 3.025 3.050 3.000 3.325 39,509,000 124,826,336 3.1594 3.025 3.025 3.050 3.000 3.325 39,509,000 3.1594 0.83%
2000-03-27 0 3.000 3.000 3.025 2.950 3.100 12,588,000 37,923,523 3.0127 3.000 3.000 3.025 2.950 3.100 12,588,000 3.0127 -2.44%
2000-03-24 0 3.075 3.050 3.075 2.925 3.125 22,910,000 69,549,220 3.0358 3.075 3.050 3.075 2.925 3.125 22,910,000 3.0358 3.36%
2000-03-23 0 2.975 3.000 3.025 2.900 3.100 20,152,000 60,117,825 2.9832 2.975 3.000 3.025 2.900 3.100 20,152,000 2.9832 -2.46%
2000-03-22 0 3.050 3.050 3.075 3.025 3.250 18,306,000 57,161,074 3.1225 3.050 3.050 3.075 3.025 3.250 18,306,000 3.1225 -3.17%
2000-03-21 0 3.150 3.150 3.175 3.125 3.500 26,640,200 85,276,909 3.2011 3.150 3.150 3.175 3.125 3.500 26,640,200 3.2011 -9.35%
2000-03-20 0 3.475 3.475 3.500 3.050 3.550 50,140,000 167,861,625 3.3479 3.475 3.475 3.500 3.050 3.550 50,140,000 3.3479 5.30%
2000-03-17 0 3.300 3.325 3.350 2.950 3.800 117,985,568 394,617,985 3.3446 3.300 3.325 3.350 2.950 3.800 117,985,568 3.3446 -7.69%
2000-03-16 0 3.575 3.600 3.625 3.475 4.500 242,061,000 941,175,905 3.8882 3.575 3.600 3.625 3.475 4.500 242,061,000 3.8882

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top