CHENGDU TOP SCI-TECH COMPANY LIMITED: H

Exchange Code Listed Last trade Delisted
HK GEM 08135  2001-03-30  2004-04-19  2007-05-18
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
2007-05-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2004-04-19 0 0.280 0.270 0.300 0.270 0.300 1,030,000 286,450 0.2781 0.280 0.270 0.300 0.270 0.300 1,030,000 0.2781 -3.45%
2004-04-16 0 0.290 0.300 0.315 0.290 0.290 200,000 58,000 0.2900 0.290 0.300 0.315 0.290 0.290 200,000 0.2900 0.00%
2004-04-15 0 0.290 0.290 0.300 0.280 0.285 65,000 18,225 0.2804 0.290 0.290 0.300 0.280 0.285 65,000 0.2804 1.75%
2004-04-14 0 0.285 0.285 0.290 0.285 0.295 110,000 31,900 0.2900 0.285 0.285 0.290 0.285 0.295 110,000 0.2900 -3.39%
2004-04-13 0 0.295 0.285 0.300 0.285 0.310 1,280,000 377,275 0.2947 0.295 0.285 0.300 0.285 0.310 1,280,000 0.2947 -7.81%
2004-04-08 0 0.320 0.310 0.320 0.305 0.320 275,000 86,200 0.3135 0.320 0.310 0.320 0.305 0.320 275,000 0.3135 0.00%
2004-04-07 0 0.320 0.305 0.320 0.320 0.320 220,000 70,400 0.3200 0.320 0.305 0.320 0.320 0.320 220,000 0.3200 0.00%
2004-04-06 0 0.320 0.305 0.325 0.310 0.330 210,000 67,200 0.3200 0.320 0.305 0.325 0.310 0.330 210,000 0.3200 8.47%
2004-04-02 0 0.295 0.295 0.310 0.295 0.325 300,000 92,150 0.3072 0.295 0.295 0.310 0.295 0.325 300,000 0.3072 -6.35%
2004-04-01 0 0.315 0.310 0.315 0.310 0.315 270,000 84,400 0.3126 0.315 0.310 0.315 0.310 0.315 270,000 0.3126 5.00%
2004-03-31 0 0.300 0.295 0.310 0.280 0.310 1,155,000 349,050 0.3022 0.300 0.295 0.310 0.280 0.310 1,155,000 0.3022 1.69%
2004-03-30 0 0.295 0.285 0.310 0.295 0.310 630,000 189,650 0.3010 0.295 0.285 0.310 0.295 0.310 630,000 0.3010 -4.84%
2004-03-29 0 0.310 0.310 0.350 0.310 0.320 310,000 97,900 0.3158 0.310 0.310 0.350 0.310 0.320 310,000 0.3158 -3.12%
2004-03-26 0 0.320 0.300 0.320 0.320 0.350 795,000 265,675 0.3342 0.320 0.300 0.320 0.320 0.350 795,000 0.3342 -5.88%
2004-03-25 0 0.340 0.340 0.350 0.335 0.375 1,910,000 689,600 0.3610 0.340 0.340 0.350 0.335 0.375 1,910,000 0.3610 -8.11%
2004-03-24 0 0.370 0.370 0.375 0.360 0.380 1,220,000 453,600 0.3718 0.370 0.370 0.375 0.360 0.380 1,220,000 0.3718 -2.63%
2004-03-23 0 0.380 0.365 0.380 0.380 0.380 720,000 272,900 0.3790 0.380 0.365 0.380 0.380 0.380 720,000 0.3790 0.00%
2004-03-22 0 0.380 0.375 0.380 0.380 0.400 410,000 160,400 0.3912 0.380 0.375 0.380 0.380 0.400 410,000 0.3912 -5.00%
2004-03-19 0 0.400 0.410 0.420 0.400 0.400 240,000 96,000 0.4000 0.400 0.410 0.420 0.400 0.400 240,000 0.4000 0.00%
2004-03-18 0 0.400 0.360 0.440 0.400 0.440 380,000 152,900 0.4024 0.400 0.360 0.440 0.400 0.440 380,000 0.4024 -2.44%
2004-03-17 0 0.410 0.410 0.440 0.400 0.400 720,000 288,000 0.4000 0.410 0.410 0.440 0.400 0.400 720,000 0.4000 0.00%
2004-03-16 0 0.410 0.410 0.440 0.410 0.410 80,000 32,800 0.4100 0.410 0.410 0.440 0.410 0.410 80,000 0.4100 2.50%
2004-03-15 0 0.400 0.400 0.420 0.400 0.430 405,000 166,750 0.4117 0.400 0.400 0.420 0.400 0.430 405,000 0.4117 -2.44%
2004-03-12 0 0.410 0.400 0.420 0.410 0.420 420,000 175,400 0.4176 0.410 0.400 0.420 0.410 0.420 420,000 0.4176 -2.38%
2004-03-11 0 0.420 0.420 0.430 0.410 0.450 475,000 200,950 0.4231 0.420 0.420 0.430 0.410 0.450 475,000 0.4231 -10.64%
2004-03-10 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - -2.08%
2004-03-09 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2004-03-08 0 0.480 0.455 0.480 0.480 0.480 15,000 7,200 0.4800 0.480 0.455 0.480 0.480 0.480 15,000 0.4800 3.23%
2004-03-05 0 0.465 0.455 0.470 0.450 0.465 135,000 61,825 0.4580 0.465 0.455 0.470 0.450 0.465 135,000 0.4580 0.00%
2004-03-04 0 0.465 0.455 0.470 0.450 0.465 355,000 161,950 0.4562 0.465 0.455 0.470 0.450 0.465 355,000 0.4562 1.09%
2004-03-03 0 0.460 0.450 0.460 0.460 0.490 370,000 172,050 0.4650 0.460 0.450 0.460 0.460 0.490 370,000 0.4650 -4.17%
2004-03-02 0 0.480 0.470 0.480 0.450 0.490 925,000 441,450 0.4772 0.480 0.470 0.480 0.450 0.490 925,000 0.4772 1.05%
2004-03-01 0 0.475 0.475 0.480 0.465 0.480 1,360,000 642,150 0.4722 0.475 0.475 0.480 0.465 0.480 1,360,000 0.4722 -1.04%
2004-02-27 0 0.480 0.480 0.490 0.480 0.500 530,000 259,700 0.4900 0.480 0.480 0.490 0.480 0.500 530,000 0.4900 -2.04%
2004-02-26 0 0.490 0.490 0.500 0.490 0.500 2,200,000 1,095,325 0.4979 0.490 0.490 0.500 0.490 0.500 2,200,000 0.4979 2.08%
2004-02-25 0 0.480 0.480 0.485 0.470 0.520 4,320,000 2,156,050 0.4991 0.480 0.480 0.485 0.470 0.520 4,320,000 0.4991 2.13%
2004-02-24 0 0.470 0.470 0.475 0.420 0.475 3,125,000 1,426,125 0.4564 0.470 0.470 0.475 0.420 0.475 3,125,000 0.4564 4.44%
2004-02-23 0 0.450 0.445 0.455 0.445 0.455 2,175,000 985,400 0.4531 0.450 0.445 0.455 0.445 0.455 2,175,000 0.4531 -2.17%
2004-02-20 0 0.460 0.435 0.455 0.420 0.460 2,330,000 1,025,400 0.4401 0.460 0.435 0.455 0.420 0.460 2,330,000 0.4401 6.98%
2004-02-19 0 0.430 0.410 0.465 0.410 0.450 1,780,000 760,900 0.4275 0.430 0.410 0.465 0.410 0.450 1,780,000 0.4275 2.38%
2004-02-18 0 0.420 0.400 0.420 0.400 0.420 185,000 76,100 0.4114 0.420 0.400 0.420 0.400 0.420 185,000 0.4114 0.00%
2004-02-17 0 0.420 0.400 0.420 0.395 0.420 590,000 237,750 0.4030 0.420 0.400 0.420 0.395 0.420 590,000 0.4030 2.44%
2004-02-16 0 0.410 0.400 0.420 0.400 0.410 150,000 61,400 0.4093 0.410 0.400 0.420 0.400 0.410 150,000 0.4093 -2.38%
2004-02-13 0 0.420 0.395 0.420 0.390 0.425 1,635,000 662,050 0.4049 0.420 0.395 0.420 0.390 0.425 1,635,000 0.4049 5.00%
2004-02-12 0 0.400 0.385 0.400 0.400 0.405 820,000 328,550 0.4007 0.400 0.385 0.400 0.400 0.405 820,000 0.4007 -1.23%
2004-02-11 0 0.405 0.400 0.405 0.400 0.410 560,000 227,400 0.4061 0.405 0.400 0.405 0.400 0.410 560,000 0.4061 3.85%
2004-02-10 0 0.390 0.390 0.410 0.390 0.410 225,000 89,450 0.3976 0.390 0.390 0.410 0.390 0.410 225,000 0.3976 -7.14%
2004-02-09 0 0.420 0.400 0.420 0.390 0.425 1,235,000 515,475 0.4174 0.420 0.400 0.420 0.390 0.425 1,235,000 0.4174 7.69%
2004-02-06 0 0.390 0.385 0.390 0.390 0.390 20,000 7,800 0.3900 0.390 0.385 0.390 0.390 0.390 20,000 0.3900 -2.50%
2004-02-05 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 0.400 0.380 0.400 0.400 0.400 50,000 0.4000 0.00%
2004-02-04 0 0.400 0.380 0.400 0.400 0.400 40,000 16,000 0.4000 0.400 0.380 0.400 0.400 0.400 40,000 0.4000 -2.44%
2004-02-03 0 0.410 0.380 0.410 0.415 0.415 75,000 31,125 0.4150 0.410 0.380 0.410 0.415 0.415 75,000 0.4150 -3.53%
2004-02-02 0 0.425 0.395 0.425 - - 245,000 96,775 0.3950 0.425 0.395 0.425 - - 245,000 0.3950 -1.16%
2004-01-30 0 0.430 0.410 0.430 0.430 0.430 15,000 6,450 0.4300 0.430 0.410 0.430 0.430 0.430 15,000 0.4300 6.17%
2004-01-29 0 0.405 0.405 0.430 0.405 0.405 140,000 56,700 0.4050 0.405 0.405 0.430 0.405 0.405 140,000 0.4050 -5.81%
2004-01-28 0 0.430 0.380 0.430 0.435 0.435 75,000 32,625 0.4350 0.430 0.380 0.430 0.435 0.435 75,000 0.4350 -1.15%
2004-01-27 0 0.435 0.390 0.435 0.435 0.435 5,000 2,175 0.4350 0.435 0.390 0.435 0.435 0.435 5,000 0.4350 11.54%
2004-01-26 0 0.390 0.390 0.430 0.390 0.405 55,000 21,675 0.3941 0.390 0.390 0.430 0.390 0.405 55,000 0.3941 -7.14%
2004-01-21 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2004-01-20 0 0.420 0.410 0.420 0.420 0.420 70,000 29,400 0.4200 0.420 0.410 0.420 0.420 0.420 70,000 0.4200 -1.18%
2004-01-19 0 0.425 0.410 0.425 0.425 0.425 20,000 8,500 0.4250 0.425 0.410 0.425 0.425 0.425 20,000 0.4250 1.19%
2004-01-16 0 0.420 0.400 0.420 0.410 0.420 205,000 84,300 0.4112 0.420 0.400 0.420 0.410 0.420 205,000 0.4112 0.00%
2004-01-15 0 0.420 0.400 0.420 0.410 0.425 620,000 255,000 0.4113 0.420 0.400 0.420 0.410 0.425 620,000 0.4113 3.70%
2004-01-14 0 0.405 0.405 0.430 0.400 0.400 30,000 12,000 0.4000 0.405 0.405 0.430 0.400 0.400 30,000 0.4000 -5.81%
2004-01-13 0 0.430 0.415 0.430 0.430 0.435 175,000 75,850 0.4334 0.430 0.415 0.430 0.430 0.435 175,000 0.4334 -1.15%
2004-01-12 0 0.435 0.435 0.440 0.420 0.440 110,000 46,600 0.4236 0.435 0.435 0.440 0.420 0.440 110,000 0.4236 1.16%
2004-01-09 0 0.430 0.400 0.430 0.430 0.440 260,000 115,500 0.4442 0.430 0.400 0.430 0.430 0.440 260,000 0.4442 -4.44%
2004-01-08 0 0.450 0.410 0.450 0.400 0.450 535,000 221,275 0.4136 0.450 0.410 0.450 0.400 0.450 535,000 0.4136 3.45%
2004-01-07 0 0.435 0.430 0.435 0.370 0.445 920,000 391,600 0.4257 0.435 0.430 0.435 0.370 0.445 920,000 0.4257 11.54%
2004-01-06 0 0.390 0.390 0.400 0.390 0.405 430,000 168,550 0.3920 0.390 0.390 0.400 0.390 0.405 430,000 0.3920 1.30%
2004-01-05 0 0.385 0.385 0.400 0.380 0.400 960,000 377,900 0.3936 0.385 0.385 0.400 0.380 0.400 960,000 0.3936 -2.53%
2004-01-02 0 0.395 0.370 0.430 0.395 0.400 95,000 37,575 0.3955 0.395 0.370 0.430 0.395 0.400 95,000 0.3955 -1.25%
2003-12-31 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2003-12-30 0 0.400 0.400 0.435 0.400 0.400 155,000 64,200 0.4142 0.400 0.400 0.435 0.400 0.400 155,000 0.4142 1.27%
2003-12-29 0 0.395 0.395 0.430 0.390 0.400 120,000 47,800 0.3983 0.395 0.395 0.430 0.390 0.400 120,000 0.3983 -3.66%
2003-12-24 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - -4.65%
2003-12-23 0 0.430 0.390 0.430 0.430 0.440 160,000 69,425 0.4339 0.430 0.390 0.430 0.430 0.440 160,000 0.4339 10.26%
2003-12-22 0 0.390 0.390 0.400 0.390 0.400 365,000 145,450 0.3985 0.390 0.390 0.400 0.390 0.400 365,000 0.3985 -2.50%
2003-12-19 0 0.400 0.390 0.420 0.400 0.400 60,000 24,000 0.4000 0.400 0.390 0.420 0.400 0.400 60,000 0.4000 0.00%
2003-12-18 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2003-12-17 0 0.400 0.400 0.450 0.400 0.400 65,000 26,000 0.4000 0.400 0.400 0.450 0.400 0.400 65,000 0.4000 0.00%
2003-12-16 0 0.400 0.400 0.420 0.400 0.415 195,000 79,675 0.4086 0.400 0.400 0.420 0.400 0.415 195,000 0.4086 -4.76%
2003-12-15 0 0.420 0.415 0.440 - - 0 0 - 0.420 0.415 0.440 - - 0 - 0.00%
2003-12-12 0 0.420 0.420 0.430 0.420 0.430 300,000 128,000 0.4267 0.420 0.420 0.430 0.420 0.430 300,000 0.4267 -3.45%
2003-12-11 0 0.435 0.415 0.440 0.435 0.435 25,000 10,875 0.4350 0.435 0.415 0.440 0.435 0.435 25,000 0.4350 4.82%
2003-12-10 0 0.415 0.415 0.440 0.415 0.415 15,000 6,225 0.4150 0.415 0.415 0.440 0.415 0.415 15,000 0.4150 -2.35%
2003-12-09 0 0.425 0.400 0.440 - - 0 0 - 0.425 0.400 0.440 - - 0 - 0.00%
2003-12-08 0 0.425 0.405 0.440 - - 0 0 - 0.425 0.405 0.440 - - 0 - 0.00%
2003-12-05 0 0.425 0.405 0.425 0.420 0.430 285,000 120,150 0.4216 0.425 0.405 0.425 0.420 0.430 285,000 0.4216 1.19%
2003-12-04 0 0.420 0.420 0.440 0.420 0.420 50,000 21,000 0.4200 0.420 0.420 0.440 0.420 0.420 50,000 0.4200 -1.18%
2003-12-03 0 0.425 0.425 0.440 0.425 0.440 470,000 201,250 0.4282 0.425 0.425 0.440 0.425 0.440 470,000 0.4282 -3.41%
2003-12-02 0 0.440 0.435 0.450 0.390 0.455 2,083,000 913,795 0.4387 0.440 0.435 0.450 0.390 0.455 2,083,000 0.4387 7.32%
2003-12-01 0 0.410 0.395 0.410 0.395 0.410 590,000 235,625 0.3994 0.410 0.395 0.410 0.395 0.410 590,000 0.3994 3.80%
2003-11-28 0 0.395 0.385 0.400 0.395 0.395 415,000 163,925 0.3950 0.395 0.385 0.400 0.395 0.395 415,000 0.3950 1.28%
2003-11-27 0 0.390 0.385 0.395 0.390 0.390 90,000 35,100 0.3900 0.390 0.385 0.395 0.390 0.390 90,000 0.3900 -1.27%
2003-11-26 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2003-11-25 0 0.395 0.390 0.395 0.395 0.400 770,000 306,500 0.3981 0.395 0.390 0.395 0.395 0.400 770,000 0.3981 1.28%
2003-11-24 0 0.390 0.390 0.400 0.390 0.390 200,000 78,000 0.3900 0.390 0.390 0.400 0.390 0.390 200,000 0.3900 0.00%
2003-11-21 0 0.390 0.390 0.415 0.390 0.395 1,290,000 504,325 0.3909 0.390 0.390 0.415 0.390 0.395 1,290,000 0.3909 -1.27%
2003-11-20 0 0.395 0.395 0.410 0.390 0.410 270,000 107,050 0.3965 0.395 0.395 0.410 0.390 0.410 270,000 0.3965 -4.82%
2003-11-19 0 0.415 0.415 0.430 0.400 0.405 350,000 140,600 0.4017 0.415 0.415 0.430 0.400 0.405 350,000 0.4017 2.47%
2003-11-18 0 0.405 0.400 0.415 0.400 0.415 500,000 201,350 0.4027 0.405 0.400 0.415 0.400 0.415 500,000 0.4027 -1.22%
2003-11-17 0 0.410 0.410 0.440 0.410 0.420 335,000 139,525 0.4165 0.410 0.410 0.440 0.410 0.420 335,000 0.4165 -4.65%
2003-11-14 0 0.430 0.430 0.440 0.420 0.430 270,000 115,600 0.4281 0.430 0.430 0.440 0.420 0.430 270,000 0.4281 -4.44%
2003-11-13 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - -1.10%
2003-11-12 0 0.455 0.420 0.455 0.420 0.455 15,000 6,475 0.4317 0.455 0.420 0.455 0.420 0.455 15,000 0.4317 4.60%
2003-11-11 0 0.435 0.425 0.435 0.420 0.435 915,000 388,800 0.4249 0.435 0.425 0.435 0.420 0.435 915,000 0.4249 0.00%
2003-11-10 0 0.435 0.435 0.450 0.405 0.420 280,000 116,850 0.4173 0.435 0.435 0.450 0.405 0.420 280,000 0.4173 -3.33%
2003-11-07 0 0.450 0.420 0.450 0.400 0.450 345,000 146,450 0.4245 0.450 0.420 0.450 0.400 0.450 345,000 0.4245 4.65%
2003-11-06 0 0.430 0.430 0.460 0.430 0.460 255,000 111,950 0.4390 0.430 0.430 0.460 0.430 0.460 255,000 0.4390 0.00%
2003-11-05 0 0.430 0.430 0.460 0.430 0.430 10,000 4,300 0.4300 0.430 0.430 0.460 0.430 0.430 10,000 0.4300 -6.52%
2003-11-04 0 0.460 0.445 0.485 0.440 0.460 300,000 137,450 0.4582 0.460 0.445 0.485 0.440 0.460 300,000 0.4582 1.10%
2003-11-03 0 0.455 0.420 0.470 0.350 0.460 990,000 435,800 0.4402 0.455 0.420 0.470 0.350 0.460 990,000 0.4402 -1.09%
2003-10-31 0 0.460 0.460 0.485 0.460 0.460 200,000 91,900 0.4595 0.460 0.460 0.485 0.460 0.460 200,000 0.4595 -1.08%
2003-10-30 0 0.465 0.465 0.490 0.465 0.465 265,000 123,225 0.4650 0.465 0.465 0.490 0.465 0.465 265,000 0.4650 -1.06%
2003-10-29 0 0.470 0.470 0.480 0.470 0.490 770,000 367,600 0.4774 0.470 0.470 0.480 0.470 0.490 770,000 0.4774 -1.05%
2003-10-28 0 0.475 0.470 0.475 0.475 0.500 1,070,000 511,725 0.4782 0.475 0.470 0.475 0.475 0.500 1,070,000 0.4782 1.06%
2003-10-27 0 0.470 0.465 0.490 - - 0 0 - 0.470 0.465 0.490 - - 0 - 0.00%
2003-10-24 0 0.470 0.470 0.490 0.455 0.455 480,000 222,250 0.4630 0.470 0.470 0.490 0.455 0.455 480,000 0.4630 2.17%
2003-10-23 0 0.460 0.460 0.470 0.460 0.460 1,205,000 554,300 0.4600 0.460 0.460 0.470 0.460 0.460 1,205,000 0.4600 -2.13%
2003-10-22 0 0.470 0.465 0.480 0.470 0.480 310,000 147,800 0.4768 0.470 0.465 0.480 0.470 0.480 310,000 0.4768 -2.08%
2003-10-21 0 0.480 0.475 0.480 0.475 0.490 1,290,000 619,675 0.4804 0.480 0.475 0.480 0.475 0.490 1,290,000 0.4804 1.05%
2003-10-20 0 0.475 0.475 0.490 0.470 0.490 200,000 95,750 0.4788 0.475 0.475 0.490 0.470 0.490 200,000 0.4788 -3.06%
2003-10-17 0 0.490 0.490 0.500 0.470 0.510 485,000 235,750 0.4861 0.490 0.490 0.500 0.470 0.510 485,000 0.4861 2.08%
2003-10-16 0 0.480 0.480 0.500 0.480 0.510 310,000 154,300 0.4977 0.480 0.480 0.500 0.480 0.510 310,000 0.4977 0.00%
2003-10-15 0 0.480 0.470 0.490 0.475 0.480 500,000 237,950 0.4759 0.480 0.470 0.490 0.475 0.480 500,000 0.4759 0.00%
2003-10-14 0 0.480 0.475 0.490 0.480 0.490 560,000 270,800 0.4836 0.480 0.475 0.490 0.480 0.490 560,000 0.4836 -1.03%
2003-10-13 0 0.485 0.485 0.490 0.485 0.490 535,000 261,650 0.4891 0.485 0.485 0.490 0.485 0.490 535,000 0.4891 -3.00%
2003-10-10 0 0.500 0.500 0.510 0.490 0.500 550,000 271,650 0.4939 0.500 0.500 0.510 0.490 0.500 550,000 0.4939 2.04%
2003-10-09 0 0.490 0.485 0.500 0.485 0.500 470,000 232,400 0.4945 0.490 0.485 0.500 0.485 0.500 470,000 0.4945 -2.00%
2003-10-08 0 0.500 0.490 0.510 0.500 0.510 825,000 412,600 0.5001 0.500 0.490 0.510 0.500 0.510 825,000 0.5001 0.00%
2003-10-07 0 0.500 0.500 0.520 0.490 0.490 10,000 4,900 0.4900 0.500 0.500 0.520 0.490 0.490 10,000 0.4900 0.00%
2003-10-06 0 0.500 0.480 0.500 0.500 0.500 200,000 100,000 0.5000 0.500 0.480 0.500 0.500 0.500 200,000 0.5000 -1.96%
2003-10-03 0 0.510 0.500 0.510 0.510 0.510 50,000 25,500 0.5100 0.510 0.500 0.510 0.510 0.510 50,000 0.5100 2.00%
2003-10-02 0 0.500 0.490 0.510 0.500 0.500 100,000 50,000 0.5000 0.500 0.490 0.510 0.500 0.500 100,000 0.5000 1.01%
2003-09-30 0 0.495 0.490 0.500 0.490 0.500 215,000 106,350 0.4947 0.495 0.490 0.500 0.490 0.500 215,000 0.4947 0.00%
2003-09-29 0 0.495 0.480 0.500 - - 0 0 - 0.495 0.480 0.500 - - 0 - 0.00%
2003-09-26 0 0.495 0.495 0.500 0.485 0.500 290,000 142,325 0.4908 0.495 0.495 0.500 0.485 0.500 290,000 0.4908 -1.00%
2003-09-25 0 0.500 0.495 0.500 0.490 0.510 682,000 342,040 0.5015 0.500 0.495 0.500 0.490 0.510 682,000 0.5015 -3.85%
2003-09-24 0 0.520 0.495 0.520 0.495 0.520 630,000 320,500 0.5087 0.520 0.495 0.520 0.495 0.520 630,000 0.5087 1.96%
2003-09-23 0 0.510 0.490 0.520 0.490 0.510 775,000 393,750 0.5081 0.510 0.490 0.520 0.490 0.510 775,000 0.5081 0.00%
2003-09-22 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2003-09-19 0 0.510 0.490 0.510 0.500 0.510 785,000 398,350 0.5075 0.510 0.490 0.510 0.500 0.510 785,000 0.5075 0.00%
2003-09-18 0 0.510 0.510 0.540 0.510 0.510 45,000 22,950 0.5100 0.510 0.510 0.540 0.510 0.510 45,000 0.5100 -5.56%
2003-09-17 0 0.540 0.520 0.540 0.540 0.550 410,000 222,600 0.5429 0.540 0.520 0.540 0.540 0.550 410,000 0.5429 3.85%
2003-09-16 0 0.520 0.510 0.530 0.510 0.530 1,240,000 645,000 0.5202 0.520 0.510 0.530 0.510 0.530 1,240,000 0.5202 -5.45%
2003-09-15 0 0.550 0.530 0.550 0.540 0.560 975,000 535,450 0.5492 0.550 0.530 0.550 0.540 0.560 975,000 0.5492 0.00%
2003-09-11 0 0.550 0.550 0.570 0.495 0.570 2,130,000 1,130,650 0.5308 0.550 0.550 0.570 0.495 0.570 2,130,000 0.5308 7.84%
2003-09-10 0 0.510 0.510 0.540 0.510 0.560 840,000 443,300 0.5277 0.510 0.510 0.540 0.510 0.560 840,000 0.5277 -8.93%
2003-09-09 0 0.560 0.560 0.570 0.530 0.620 5,670,000 3,275,850 0.5778 0.560 0.560 0.570 0.530 0.620 5,670,000 0.5778 9.80%
2003-09-08 0 0.510 0.510 0.520 0.450 0.510 1,935,000 954,450 0.4933 0.510 0.510 0.520 0.450 0.510 1,935,000 0.4933 6.25%
2003-09-05 0 0.480 0.480 0.485 0.470 0.485 485,000 229,450 0.4731 0.480 0.480 0.485 0.470 0.485 485,000 0.4731 3.23%
2003-09-04 0 0.465 0.460 0.465 0.455 0.475 2,650,000 1,230,500 0.4643 0.465 0.460 0.465 0.455 0.475 2,650,000 0.4643 3.33%
2003-09-03 0 0.450 0.440 0.460 0.430 0.450 700,000 314,700 0.4496 0.450 0.440 0.460 0.430 0.450 700,000 0.4496 4.65%
2003-09-02 0 0.430 0.430 0.450 0.430 0.455 1,990,000 865,200 0.4348 0.430 0.430 0.450 0.430 0.455 1,990,000 0.4348 0.00%
2003-09-01 0 0.430 0.430 0.460 0.430 0.460 1,200,000 522,325 0.4353 0.430 0.430 0.460 0.430 0.460 1,200,000 0.4353 -1.15%
2003-08-29 0 0.435 0.430 0.460 0.420 0.435 920,000 389,300 0.4232 0.435 0.430 0.460 0.420 0.435 920,000 0.4232 0.00%
2003-08-28 0 0.435 0.435 0.440 0.415 0.440 325,000 138,175 0.4252 0.435 0.435 0.440 0.415 0.440 325,000 0.4252 -3.33%
2003-08-27 0 0.450 0.450 0.480 0.450 0.450 55,000 24,750 0.4500 0.450 0.450 0.480 0.450 0.450 55,000 0.4500 -2.17%
2003-08-26 0 0.460 0.440 0.460 0.430 0.460 55,000 24,100 0.4382 0.460 0.440 0.460 0.430 0.460 55,000 0.4382 3.37%
2003-08-25 0 0.445 0.445 0.450 0.445 0.450 190,000 85,250 0.4487 0.445 0.445 0.450 0.445 0.450 190,000 0.4487 -5.32%
2003-08-22 0 0.470 0.450 0.470 0.470 0.485 1,180,000 562,200 0.4764 0.470 0.450 0.470 0.470 0.485 1,180,000 0.4764 4.44%
2003-08-21 0 0.450 0.450 0.460 0.450 0.455 75,000 33,775 0.4503 0.450 0.450 0.460 0.450 0.455 75,000 0.4503 0.00%
2003-08-20 0 0.450 0.450 0.455 - - 10,000 4,550 0.4550 0.450 0.450 0.455 - - 10,000 0.4550 0.00%
2003-08-19 0 0.450 0.450 0.460 0.435 0.440 330,000 145,100 0.4397 0.450 0.450 0.460 0.435 0.440 330,000 0.4397 2.27%
2003-08-18 0 0.440 0.440 0.460 0.440 0.450 420,000 187,550 0.4465 0.440 0.440 0.460 0.440 0.450 420,000 0.4465 -2.22%
2003-08-15 0 0.450 0.445 0.450 0.445 0.450 240,000 107,300 0.4471 0.450 0.445 0.450 0.445 0.450 240,000 0.4471 0.00%
2003-08-14 0 0.450 0.450 0.460 0.420 0.450 675,000 300,600 0.4453 0.450 0.450 0.460 0.420 0.450 675,000 0.4453 -4.26%
2003-08-13 0 0.470 0.460 0.470 0.475 0.475 45,000 21,375 0.4750 0.470 0.460 0.470 0.475 0.475 45,000 0.4750 -1.05%
2003-08-12 0 0.475 0.475 0.485 0.470 0.475 265,000 125,075 0.4720 0.475 0.475 0.485 0.470 0.475 265,000 0.4720 -4.04%
2003-08-11 0 0.495 0.470 0.495 0.495 0.495 5,000 2,475 0.4950 0.495 0.470 0.495 0.495 0.495 5,000 0.4950 5.32%
2003-08-08 0 0.470 0.465 0.495 - - 0 0 - 0.470 0.465 0.495 - - 0 - 0.00%
2003-08-07 0 0.470 0.465 0.500 0.470 0.470 250,000 117,150 0.4686 0.470 0.465 0.500 0.470 0.470 250,000 0.4686 0.00%
2003-08-06 0 0.470 0.470 0.480 0.465 0.465 35,000 16,275 0.4650 0.470 0.470 0.480 0.465 0.465 35,000 0.4650 1.08%
2003-08-05 0 0.465 0.465 0.500 0.465 0.480 380,000 178,350 0.4693 0.465 0.465 0.500 0.465 0.480 380,000 0.4693 -1.06%
2003-08-04 0 0.470 0.465 0.470 0.470 0.480 790,000 375,000 0.4747 0.470 0.465 0.470 0.470 0.480 790,000 0.4747 -2.08%
2003-08-01 0 0.480 0.480 0.490 0.480 0.480 300,000 144,000 0.4800 0.480 0.480 0.490 0.480 0.480 300,000 0.4800 -2.04%
2003-07-31 0 0.490 0.480 0.490 0.480 0.495 425,000 206,250 0.4853 0.490 0.480 0.490 0.480 0.495 425,000 0.4853 5.38%
2003-07-30 0 0.465 0.465 0.495 0.465 0.490 280,000 133,150 0.4755 0.465 0.465 0.495 0.465 0.490 280,000 0.4755 -5.10%
2003-07-29 0 0.490 0.460 0.490 0.480 0.500 410,000 199,800 0.4873 0.490 0.460 0.490 0.480 0.500 410,000 0.4873 -1.01%
2003-07-28 0 0.495 0.475 0.495 0.500 0.530 340,000 176,000 0.5176 0.495 0.475 0.495 0.500 0.530 340,000 0.5176 1.02%
2003-07-25 0 0.490 0.480 0.490 0.460 0.510 50,000 24,800 0.4960 0.490 0.480 0.490 0.460 0.510 50,000 0.4960 -1.01%
2003-07-24 0 0.495 0.465 0.520 0.460 0.495 500,000 234,975 0.4700 0.495 0.465 0.520 0.460 0.495 500,000 0.4700 7.61%
2003-07-23 0 0.460 0.460 0.490 0.460 0.460 230,000 106,050 0.4611 0.460 0.460 0.490 0.460 0.460 230,000 0.4611 5.75%
2003-07-22 0 0.435 0.435 0.480 0.430 0.460 140,000 61,650 0.4404 0.435 0.435 0.480 0.430 0.460 140,000 0.4404 -5.43%
2003-07-21 0 0.460 0.460 0.490 0.460 0.485 675,000 317,400 0.4702 0.460 0.460 0.490 0.460 0.485 675,000 0.4702 -6.12%
2003-07-18 0 0.490 0.490 0.500 0.490 0.490 335,000 164,150 0.4900 0.490 0.490 0.500 0.490 0.490 335,000 0.4900 0.00%
2003-07-17 0 0.490 0.460 0.500 0.485 0.500 180,000 89,000 0.4944 0.490 0.460 0.500 0.485 0.500 180,000 0.4944 -3.92%
2003-07-16 0 0.510 0.480 0.510 0.480 0.510 405,000 200,300 0.4946 0.510 0.480 0.510 0.480 0.510 405,000 0.4946 2.00%
2003-07-15 0 0.500 0.455 0.500 0.480 0.510 1,395,000 688,950 0.4939 0.500 0.455 0.500 0.480 0.510 1,395,000 0.4939 0.00%
2003-07-14 0 0.500 0.480 0.500 0.440 0.500 1,475,000 684,900 0.4643 0.500 0.480 0.500 0.440 0.500 1,475,000 0.4643 6.38%
2003-07-11 0 0.470 0.440 0.470 0.440 0.470 815,000 372,400 0.4569 0.470 0.440 0.470 0.440 0.470 815,000 0.4569 6.82%
2003-07-10 0 0.440 0.440 0.445 0.430 0.435 220,000 95,500 0.4341 0.440 0.440 0.445 0.430 0.435 220,000 0.4341 1.15%
2003-07-09 0 0.435 0.435 0.440 0.420 0.435 475,000 202,200 0.4257 0.435 0.435 0.440 0.420 0.435 475,000 0.4257 -2.25%
2003-07-08 0 0.445 0.425 0.445 0.450 0.450 35,000 15,750 0.4500 0.445 0.425 0.445 0.450 0.450 35,000 0.4500 7.23%
2003-07-07 0 0.415 0.415 0.440 0.400 0.450 2,360,000 995,900 0.4220 0.415 0.415 0.440 0.400 0.450 2,360,000 0.4220 0.00%
2003-07-04 0 0.415 0.400 0.420 0.400 0.415 560,000 225,650 0.4029 0.415 0.400 0.420 0.400 0.415 560,000 0.4029 1.22%
2003-07-03 0 0.410 0.380 0.410 0.410 0.420 270,000 111,400 0.4126 0.410 0.380 0.410 0.410 0.420 270,000 0.4126 -1.20%
2003-07-02 0 0.415 0.395 0.415 0.415 0.420 160,000 67,100 0.4194 0.415 0.395 0.415 0.415 0.420 160,000 0.4194 1.22%
2003-06-30 0 0.410 0.410 0.415 0.410 0.420 200,000 82,425 0.4121 0.410 0.410 0.415 0.410 0.420 200,000 0.4121 -2.38%
2003-06-27 0 0.420 0.420 0.430 0.395 0.430 875,000 366,450 0.4188 0.420 0.420 0.430 0.395 0.430 875,000 0.4188 -2.33%
2003-06-26 0 0.430 0.415 0.450 0.425 0.450 440,000 190,800 0.4336 0.430 0.415 0.450 0.425 0.450 440,000 0.4336 -4.44%
2003-06-25 0 0.450 0.430 0.450 0.450 0.455 220,000 99,100 0.4505 0.450 0.430 0.450 0.450 0.455 220,000 0.4505 -1.10%
2003-06-24 0 0.455 0.455 0.480 0.455 0.455 5,000 2,275 0.4550 0.455 0.455 0.480 0.455 0.455 5,000 0.4550 -5.21%
2003-06-23 0 0.480 0.480 0.490 0.480 0.490 240,000 115,800 0.4825 0.480 0.480 0.490 0.480 0.490 240,000 0.4825 -5.88%
2003-06-20 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2003-06-19 0 0.510 0.500 0.510 0.520 0.520 100,000 52,000 0.5200 0.510 0.500 0.510 0.520 0.520 100,000 0.5200 0.00%
2003-06-18 0 0.510 0.500 0.510 0.510 0.510 115,000 58,650 0.5100 0.510 0.500 0.510 0.510 0.510 115,000 0.5100 0.00%
2003-06-17 0 0.510 0.480 0.510 0.510 0.520 135,000 69,850 0.5174 0.510 0.480 0.510 0.510 0.520 135,000 0.5174 2.00%
2003-06-16 0 0.500 0.500 0.520 0.500 0.510 840,000 424,000 0.5048 0.500 0.500 0.520 0.500 0.510 840,000 0.5048 0.00%
2003-06-13 0 0.500 0.500 0.530 0.500 0.510 385,000 193,750 0.5032 0.500 0.500 0.530 0.500 0.510 385,000 0.5032 0.00%
2003-06-12 0 0.500 0.475 0.500 0.500 0.500 30,000 15,000 0.5000 0.500 0.475 0.500 0.500 0.500 30,000 0.5000 4.17%
2003-06-11 0 0.480 0.475 0.520 0.480 0.480 70,000 33,600 0.4800 0.480 0.475 0.520 0.480 0.480 70,000 0.4800 -5.88%
2003-06-10 0 0.510 - 0.510 0.510 0.530 115,000 59,750 0.5196 0.510 - 0.510 0.510 0.530 115,000 0.5196 -1.92%
2003-06-09 0 0.520 0.510 0.520 0.500 0.520 55,000 28,200 0.5127 0.520 0.510 0.520 0.500 0.520 55,000 0.5127 4.00%
2003-06-06 0 0.500 0.500 0.530 0.500 0.500 180,000 89,500 0.4972 0.500 0.500 0.530 0.500 0.500 180,000 0.4972 -5.66%
2003-06-05 0 0.530 0.500 0.530 0.500 0.530 565,000 288,900 0.5113 0.530 0.500 0.530 0.500 0.530 565,000 0.5113 0.00%
2003-06-03 0 0.530 0.500 0.530 0.495 0.530 955,000 499,825 0.5234 0.530 0.500 0.530 0.495 0.530 955,000 0.5234 8.16%
2003-06-02 0 0.490 0.480 0.490 0.490 0.500 340,000 168,600 0.4959 0.490 0.480 0.490 0.490 0.500 340,000 0.4959 2.08%
2003-05-30 0 0.480 0.460 0.480 0.480 0.480 50,000 24,000 0.4800 0.480 0.460 0.480 0.480 0.480 50,000 0.4800 0.00%
2003-05-29 0 0.480 0.480 0.490 0.480 0.490 50,000 24,400 0.4880 0.480 0.480 0.490 0.480 0.490 50,000 0.4880 0.00%
2003-05-28 0 0.480 0.470 0.480 0.450 0.480 430,000 200,200 0.4656 0.480 0.470 0.480 0.450 0.480 430,000 0.4656 6.67%
2003-05-27 0 0.450 0.450 0.460 0.450 0.450 5,000 2,250 0.4500 0.450 0.450 0.460 0.450 0.450 5,000 0.4500 -2.17%
2003-05-26 0 0.460 - 0.460 - - 50,000 23,500 0.4700 0.460 - 0.460 - - 50,000 0.4700 0.00%
2003-05-23 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - -3.16%
2003-05-22 0 0.475 0.410 0.475 0.410 0.500 385,000 170,250 0.4422 0.475 0.410 0.475 0.410 0.500 385,000 0.4422 18.75%
2003-05-21 0 0.400 0.380 0.420 - - 0 0 - 0.400 0.380 0.420 - - 0 - 0.00%
2003-05-20 0 0.400 0.390 0.420 - - 0 0 - 0.400 0.390 0.420 - - 0 - 0.00%
2003-05-19 0 0.400 0.375 0.420 - - 0 0 - 0.400 0.375 0.420 - - 0 - 0.00%
2003-05-16 0 0.400 0.390 0.420 0.400 0.410 275,000 110,500 0.4018 0.400 0.390 0.420 0.400 0.410 275,000 0.4018 0.00%
2003-05-15 0 0.400 0.360 0.425 0.400 0.410 390,000 157,150 0.4029 0.400 0.360 0.425 0.400 0.410 390,000 0.4029 -2.44%
2003-05-14 0 0.410 0.410 0.430 0.410 0.410 175,000 71,750 0.4100 0.410 0.410 0.430 0.410 0.410 175,000 0.4100 0.00%
2003-05-13 0 0.410 - 0.410 0.410 0.410 165,000 67,650 0.4100 0.410 - 0.410 0.410 0.410 165,000 0.4100 0.00%
2003-05-12 0 0.410 0.410 0.430 0.410 0.410 5,000 2,050 0.4100 0.410 0.410 0.430 0.410 0.410 5,000 0.4100 0.00%
2003-05-09 0 0.410 0.410 0.430 0.410 0.430 105,000 43,150 0.4110 0.410 0.410 0.430 0.410 0.430 105,000 0.4110 -6.82%
2003-05-07 0 0.440 0.400 0.440 0.440 0.440 10,000 4,400 0.4400 0.440 0.400 0.440 0.440 0.440 10,000 0.4400 0.00%
2003-05-06 0 0.440 0.400 0.440 0.450 0.450 5,000 2,250 0.4500 0.440 0.400 0.440 0.450 0.450 5,000 0.4500 7.32%
2003-05-05 0 0.410 - 0.450 - - 0 0 - 0.410 - 0.450 - - 0 - 0.00%
2003-05-02 0 0.410 - - - - 0 0 - 0.410 - - - - 0 - 0.00%
2003-04-30 0 0.410 0.410 - - - 0 0 - 0.410 0.410 - - - 0 - 2.50%
2003-04-29 0 0.400 - - 0.400 0.400 135,000 54,000 0.4000 0.400 - - 0.400 0.400 135,000 0.4000 0.00%
2003-04-28 0 0.400 0.400 - 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 - 0.400 0.400 20,000 0.4000 0.00%
2003-04-25 0 0.400 0.400 - 0.390 0.400 105,000 41,000 0.3905 0.400 0.400 - 0.390 0.400 105,000 0.3905 0.00%
2003-04-24 0 0.400 0.395 0.400 0.395 0.400 190,000 75,100 0.3953 0.400 0.395 0.400 0.395 0.400 190,000 0.3953 0.00%
2003-04-23 0 0.400 0.400 - 0.400 0.400 90,000 36,000 0.4000 0.400 0.400 - 0.400 0.400 90,000 0.4000 -2.44%
2003-04-22 0 0.410 0.400 - - - 0 0 - 0.410 0.400 - - - 0 - 0.00%
2003-04-17 0 0.410 0.410 - 0.400 0.400 20,000 8,000 0.4000 0.410 0.410 - 0.400 0.400 20,000 0.4000 2.50%
2003-04-16 0 0.400 - 0.420 0.400 0.420 190,000 78,400 0.4126 0.400 - 0.420 0.400 0.420 190,000 0.4126 -2.44%
2003-04-15 0 0.410 0.400 - - - 0 0 - 0.410 0.400 - - - 0 - 0.00%
2003-04-14 0 0.410 0.410 0.430 0.410 0.410 100,000 41,000 0.4100 0.410 0.410 0.430 0.410 0.410 100,000 0.4100 -2.38%
2003-04-11 0 0.420 0.400 0.490 - - 20,000 8,400 0.4200 0.420 0.400 0.490 - - 20,000 0.4200 0.00%
2003-04-10 0 0.420 0.420 0.490 0.420 0.420 10,000 4,200 0.4200 0.420 0.420 0.490 0.420 0.420 10,000 0.4200 -4.55%
2003-04-09 0 0.440 0.440 0.480 - - 0 0 - 0.440 0.440 0.480 - - 0 - 0.00%
2003-04-08 0 0.440 0.430 0.440 0.430 0.450 200,000 88,000 0.4400 0.440 0.430 0.440 0.430 0.450 200,000 0.4400 0.00%
2003-04-07 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 0.00%
2003-04-04 0 0.440 0.440 0.490 - - 30,000 13,500 0.4500 0.440 0.440 0.490 - - 30,000 0.4500 2.33%
2003-04-03 0 0.430 0.430 0.490 0.430 0.430 10,000 4,300 0.4300 0.430 0.430 0.490 0.430 0.430 10,000 0.4300 -5.49%
2003-04-02 0 0.455 0.435 0.455 0.430 0.455 350,000 155,500 0.4443 0.455 0.435 0.455 0.430 0.455 350,000 0.4443 1.11%
2003-04-01 0 0.450 0.420 0.485 0.450 0.475 125,000 58,875 0.4710 0.450 0.420 0.485 0.450 0.475 125,000 0.4710 0.00%
2003-03-31 0 0.450 0.425 0.475 - - 0 0 - 0.450 0.425 0.475 - - 0 - 0.00%
2003-03-28 0 0.450 0.440 - 0.450 0.450 50,000 22,500 0.4500 0.450 0.440 - 0.450 0.450 50,000 0.4500 7.14%
2003-03-27 0 0.420 0.420 0.450 - - 0 0 - 0.420 0.420 0.450 - - 0 - 2.44%
2003-03-26 0 0.410 0.410 - 0.410 0.410 25,000 10,250 0.4100 0.410 0.410 - 0.410 0.410 25,000 0.4100 0.00%
2003-03-25 0 0.410 0.400 - - - 0 0 - 0.410 0.400 - - - 0 - 0.00%
2003-03-24 0 0.410 0.380 - - - 0 0 - 0.410 0.380 - - - 0 - 0.00%
2003-03-21 0 0.410 - 0.410 0.410 0.410 630,000 258,300 0.4100 0.410 - 0.410 0.410 0.410 630,000 0.4100 0.00%
2003-03-20 0 0.410 0.390 0.410 0.410 0.410 85,000 34,850 0.4100 0.410 0.390 0.410 0.410 0.410 85,000 0.4100 -2.38%
2003-03-19 0 0.420 0.420 - 0.420 0.425 285,000 119,950 0.4209 0.420 0.420 - 0.420 0.425 285,000 0.4209 0.00%
2003-03-18 0 0.420 0.420 0.430 0.420 0.420 100,000 42,000 0.4200 0.420 0.420 0.430 0.420 0.420 100,000 0.4200 -2.33%
2003-03-17 0 0.430 0.420 - 0.430 0.430 15,000 6,450 0.4300 0.430 0.420 - 0.430 0.430 15,000 0.4300 2.38%
2003-03-14 0 0.420 0.385 0.450 0.420 0.420 45,000 18,900 0.4200 0.420 0.385 0.450 0.420 0.420 45,000 0.4200 0.00%
2003-03-13 0 0.420 0.380 0.460 0.420 0.420 130,000 54,600 0.4200 0.420 0.380 0.460 0.420 0.420 130,000 0.4200 0.00%
2003-03-12 0 0.420 - 0.420 0.420 0.420 125,000 52,500 0.4200 0.420 - 0.420 0.420 0.420 125,000 0.4200 -6.67%
2003-03-11 0 0.450 0.440 0.465 0.450 0.450 270,000 121,500 0.4500 0.450 0.440 0.465 0.450 0.450 270,000 0.4500 0.00%
2003-03-10 0 0.450 - 0.470 0.450 0.450 85,000 38,250 0.4500 0.450 - 0.470 0.450 0.450 85,000 0.4500 0.00%
2003-03-07 0 0.450 0.450 0.475 - - 0 0 - 0.450 0.450 0.475 - - 0 - 0.00%
2003-03-06 0 0.450 0.450 0.470 0.450 0.450 35,000 15,750 0.4500 0.450 0.450 0.470 0.450 0.450 35,000 0.4500 -4.26%
2003-03-05 0 0.470 0.440 0.490 - - 0 0 - 0.470 0.440 0.490 - - 0 - 0.00%
2003-03-04 0 0.470 0.450 0.490 0.470 0.470 5,000 2,350 0.4700 0.470 0.450 0.490 0.470 0.470 5,000 0.4700 0.00%
2003-03-03 0 0.470 0.470 0.480 0.470 0.470 25,000 11,750 0.4700 0.470 0.470 0.480 0.470 0.470 25,000 0.4700 -2.08%
2003-02-28 0 0.480 0.470 0.490 0.480 0.480 60,000 28,800 0.4800 0.480 0.470 0.490 0.480 0.480 60,000 0.4800 -2.04%
2003-02-27 0 0.490 0.465 0.500 0.470 0.490 210,000 101,900 0.4852 0.490 0.465 0.500 0.470 0.490 210,000 0.4852 2.08%
2003-02-26 0 0.480 0.440 0.480 0.480 0.480 110,000 52,800 0.4800 0.480 0.440 0.480 0.480 0.480 110,000 0.4800 2.13%
2003-02-25 0 0.470 0.430 0.485 - - 0 0 - 0.470 0.430 0.485 - - 0 - 0.00%
2003-02-24 0 0.470 0.455 0.490 0.470 0.470 80,000 37,600 0.4700 0.470 0.455 0.490 0.470 0.470 80,000 0.4700 -5.05%
2003-02-21 0 0.495 - 0.500 - - 0 0 - 0.495 - 0.500 - - 0 - 0.00%
2003-02-20 0 0.495 0.455 0.495 - - 0 0 - 0.495 0.455 0.495 - - 0 - -1.00%
2003-02-19 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2003-02-18 0 0.500 0.455 0.500 0.500 0.500 35,000 17,500 0.5000 0.500 0.455 0.500 0.500 0.500 35,000 0.5000 0.00%
2003-02-17 0 0.500 0.500 0.530 0.495 0.500 120,000 59,825 0.4985 0.500 0.500 0.530 0.495 0.500 120,000 0.4985 8.70%
2003-02-14 0 0.460 0.480 0.495 0.455 0.460 60,000 27,450 0.4575 0.460 0.480 0.495 0.455 0.460 60,000 0.4575 -7.07%
2003-02-13 0 0.495 0.460 0.500 - - 0 0 - 0.495 0.460 0.500 - - 0 - 0.00%
2003-02-12 0 0.495 0.495 0.500 0.460 0.460 225,000 103,500 0.4600 0.495 0.495 0.500 0.460 0.460 225,000 0.4600 1.02%
2003-02-11 0 0.490 0.470 0.520 - - 0 0 - 0.490 0.470 0.520 - - 0 - 0.00%
2003-02-10 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - -2.00%
2003-02-07 0 0.500 0.480 0.500 0.500 0.530 75,000 37,800 0.5040 0.500 0.480 0.500 0.500 0.530 75,000 0.5040 -5.66%
2003-02-06 0 0.530 0.530 0.540 0.530 0.530 105,000 52,650 0.5014 0.530 0.530 0.540 0.530 0.530 105,000 0.5014 6.00%
2003-02-05 0 0.500 0.480 0.520 - - 0 0 - 0.500 0.480 0.520 - - 0 - 0.00%
2003-02-04 0 0.500 0.480 0.530 - - 0 0 - 0.500 0.480 0.530 - - 0 - 0.00%
2003-01-30 0 0.500 0.495 0.500 0.500 0.500 185,000 92,500 0.5000 0.500 0.495 0.500 0.500 0.500 185,000 0.5000 -3.85%
2003-01-29 0 0.520 0.520 0.540 0.500 0.520 290,000 146,950 0.5067 0.520 0.520 0.540 0.500 0.520 290,000 0.5067 6.12%
2003-01-28 0 0.490 0.460 0.490 0.500 0.500 35,000 17,500 0.5000 0.490 0.460 0.490 0.500 0.500 35,000 0.5000 6.52%
2003-01-27 0 0.460 0.460 0.495 0.460 0.465 100,000 46,250 0.4625 0.460 0.460 0.495 0.460 0.465 100,000 0.4625 0.00%
2003-01-24 0 0.460 0.460 0.495 0.460 0.460 20,000 9,200 0.4600 0.460 0.460 0.495 0.460 0.460 20,000 0.4600 1.10%
2003-01-23 0 0.455 0.450 - 0.455 0.455 160,000 72,800 0.4550 0.455 0.450 - 0.455 0.455 160,000 0.4550 0.00%
2003-01-22 0 0.455 0.455 0.500 0.455 0.485 60,000 28,250 0.4708 0.455 0.455 0.500 0.455 0.485 60,000 0.4708 -3.19%
2003-01-21 0 0.470 0.470 0.480 0.470 0.470 70,000 32,900 0.4700 0.470 0.470 0.480 0.470 0.470 70,000 0.4700 3.30%
2003-01-20 0 0.455 0.455 0.470 0.455 0.470 310,000 143,725 0.4636 0.455 0.455 0.470 0.455 0.470 310,000 0.4636 -9.00%
2003-01-17 0 0.500 0.485 0.510 0.500 0.500 140,000 70,000 0.5000 0.500 0.485 0.510 0.500 0.500 140,000 0.5000 0.00%
2003-01-16 0 0.500 0.500 0.520 0.500 0.520 50,000 25,400 0.5080 0.500 0.500 0.520 0.500 0.520 50,000 0.5080 -1.96%
2003-01-15 0 0.510 0.500 0.510 0.510 0.510 175,000 89,250 0.5100 0.510 0.500 0.510 0.510 0.510 175,000 0.5100 0.00%
2003-01-14 0 0.510 0.500 0.510 0.500 0.510 150,000 75,300 0.5020 0.510 0.500 0.510 0.500 0.510 150,000 0.5020 4.08%
2003-01-13 0 0.490 0.450 0.500 0.450 0.490 95,000 45,750 0.4816 0.490 0.450 0.500 0.450 0.490 95,000 0.4816 -2.00%
2003-01-10 0 0.500 0.460 0.500 - - 5,000 2,150 0.4300 0.500 0.460 0.500 - - 5,000 0.4300 0.00%
2003-01-09 0 0.500 0.440 0.500 - - 0 0 - 0.500 0.440 0.500 - - 0 - 0.00%
2003-01-08 0 0.500 0.440 0.500 0.430 0.500 15,000 6,800 0.4533 0.500 0.440 0.500 0.430 0.500 15,000 0.4533 11.11%
2003-01-07 0 0.450 0.430 - - - 0 0 - 0.450 0.430 - - - 0 - 0.00%
2003-01-06 0 0.450 - - 0.450 0.455 300,000 135,900 0.4530 0.450 - - 0.450 0.455 300,000 0.4530 -6.25%
2003-01-03 0 0.480 0.460 0.480 0.480 0.480 10,000 4,800 0.4800 0.480 0.460 0.480 0.480 0.480 10,000 0.4800 6.67%
2003-01-02 0 0.450 0.450 - 0.450 0.450 15,000 6,750 0.4500 0.450 0.450 - 0.450 0.450 15,000 0.4500 0.00%
2002-12-31 0 0.450 0.450 0.500 - - 0 0 - 0.450 0.450 0.500 - - 0 - 0.00%
2002-12-30 0 0.450 0.450 0.480 0.445 0.470 260,000 117,000 0.4500 0.450 0.450 0.480 0.445 0.470 260,000 0.4500 -4.26%
2002-12-27 0 0.470 0.445 0.470 0.445 0.470 300,000 133,625 0.4454 0.470 0.445 0.470 0.445 0.470 300,000 0.4454 5.62%
2002-12-24 0 0.445 0.445 0.470 0.440 0.470 235,000 104,850 0.4462 0.445 0.445 0.470 0.440 0.470 235,000 0.4462 0.00%
2002-12-23 0 0.445 0.440 0.450 0.445 0.470 325,000 145,950 0.4491 0.445 0.440 0.450 0.445 0.470 325,000 0.4491 -3.26%
2002-12-20 0 0.460 0.450 0.480 0.450 0.470 620,000 282,150 0.4551 0.460 0.450 0.480 0.450 0.470 620,000 0.4551 -13.21%
2002-12-19 0 0.530 0.470 0.530 0.475 0.530 180,000 86,275 0.4793 0.530 0.470 0.530 0.475 0.530 180,000 0.4793 3.92%
2002-12-18 0 0.510 0.510 0.540 0.470 0.520 45,000 22,150 0.4922 0.510 0.510 0.540 0.470 0.520 45,000 0.4922 2.00%
2002-12-17 0 0.500 - 0.510 0.500 0.510 210,000 105,100 0.5005 0.500 - 0.510 0.500 0.510 210,000 0.5005 -7.41%
2002-12-16 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2002-12-13 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - -1.82%
2002-12-12 0 0.550 0.550 0.590 0.460 0.460 40,000 18,400 0.4600 0.550 0.550 0.590 0.460 0.460 40,000 0.4600 19.57%
2002-12-11 0 0.460 0.460 0.480 0.450 0.520 315,000 145,000 0.4603 0.460 0.460 0.480 0.450 0.520 315,000 0.4603 -14.81%
2002-12-10 0 0.540 - 0.540 0.540 0.540 5,000 2,700 0.5400 0.540 - 0.540 0.540 0.540 5,000 0.5400 -5.26%
2002-12-09 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - 0.00%
2002-12-06 0 0.570 0.560 0.570 0.550 0.570 35,000 19,350 0.5529 0.570 0.560 0.570 0.550 0.570 35,000 0.5529 1.79%
2002-12-05 0 0.560 0.560 0.570 0.550 0.550 160,000 88,000 0.5500 0.560 0.560 0.570 0.550 0.550 160,000 0.5500 1.82%
2002-12-04 0 0.550 0.540 0.550 0.540 0.570 325,000 179,550 0.5525 0.550 0.540 0.550 0.540 0.570 325,000 0.5525 1.85%
2002-12-03 0 0.540 0.500 0.540 0.490 0.540 250,000 127,150 0.5086 0.540 0.500 0.540 0.490 0.540 250,000 0.5086 11.34%
2002-12-02 0 0.485 0.485 0.490 0.450 0.450 150,000 67,500 0.4500 0.485 0.485 0.490 0.450 0.450 150,000 0.4500 7.78%
2002-11-29 0 0.450 0.450 0.455 0.450 0.455 270,000 122,150 0.4524 0.450 0.450 0.455 0.450 0.455 270,000 0.4524 -4.26%
2002-11-28 0 0.470 0.420 0.470 0.420 0.475 170,000 74,875 0.4404 0.470 0.420 0.470 0.420 0.475 170,000 0.4404 4.44%
2002-11-27 0 0.450 - 0.480 0.450 0.460 85,000 38,600 0.4541 0.450 - 0.480 0.450 0.460 85,000 0.4541 -6.25%
2002-11-26 0 0.480 - 0.490 - - 0 0 - 0.480 - 0.490 - - 0 - 0.00%
2002-11-25 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2002-11-22 0 0.480 0.460 0.500 - - 0 0 - 0.480 0.460 0.500 - - 0 - 0.00%
2002-11-21 0 0.480 0.480 0.490 - - 88,000 41,080 0.4668 0.480 0.480 0.490 - - 88,000 0.4668 4.35%
2002-11-20 0 0.460 0.450 0.460 0.460 0.460 40,000 18,400 0.4600 0.460 0.450 0.460 0.460 0.460 40,000 0.4600 0.00%
2002-11-19 0 0.460 0.460 0.490 0.460 0.460 120,000 55,200 0.4600 0.460 0.460 0.490 0.460 0.460 120,000 0.4600 -4.17%
2002-11-18 0 0.480 0.450 0.490 - - 0 0 - 0.480 0.450 0.490 - - 0 - 0.00%
2002-11-15 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - -2.04%
2002-11-14 0 0.490 0.470 0.500 - - 0 0 - 0.490 0.470 0.500 - - 0 - 0.00%
2002-11-13 0 0.490 0.470 0.490 0.490 0.490 10,000 4,900 0.4900 0.490 0.470 0.490 0.490 0.490 10,000 0.4900 -2.00%
2002-11-12 0 0.500 0.485 0.510 - - 0 0 - 0.500 0.485 0.510 - - 0 - 0.00%
2002-11-11 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -1.96%
2002-11-08 0 0.510 0.500 0.510 0.510 0.510 100,000 51,000 0.5100 0.510 0.500 0.510 0.510 0.510 100,000 0.5100 0.00%
2002-11-07 0 0.510 0.500 0.510 0.500 0.510 125,000 62,550 0.5004 0.510 0.500 0.510 0.500 0.510 125,000 0.5004 0.00%
2002-11-06 0 0.510 0.510 0.520 0.500 0.510 280,000 140,200 0.5007 0.510 0.510 0.520 0.500 0.510 280,000 0.5007 3.03%
2002-11-05 0 0.495 0.450 0.495 - - 0 0 - 0.495 0.450 0.495 - - 0 - 0.00%
2002-11-04 0 0.495 0.450 0.520 - - 10,000 4,500 0.4500 0.495 0.450 0.520 - - 10,000 0.4500 0.00%
2002-11-01 0 0.495 - 0.530 - - 0 0 - 0.495 - 0.530 - - 0 - 0.00%
2002-10-31 0 0.495 - 0.500 - - 0 0 - 0.495 - 0.500 - - 0 - 0.00%
2002-10-30 0 0.495 - 0.540 - - 0 0 - 0.495 - 0.540 - - 0 - 0.00%
2002-10-29 0 0.495 0.495 0.500 0.495 0.500 125,000 62,050 0.4964 0.495 0.495 0.500 0.495 0.500 125,000 0.4964 -1.00%
2002-10-28 0 0.500 0.500 0.510 0.500 0.510 710,000 355,675 0.5010 0.500 0.500 0.510 0.500 0.510 710,000 0.5010 0.00%
2002-10-25 0 0.500 - 0.500 0.500 0.500 105,000 52,500 0.5000 0.500 - 0.500 0.500 0.500 105,000 0.5000 0.00%
2002-10-24 0 0.500 0.500 0.530 0.450 0.500 285,000 137,300 0.4818 0.500 0.500 0.530 0.450 0.500 285,000 0.4818 11.11%
2002-10-23 0 0.450 0.430 0.450 0.450 0.470 375,000 170,050 0.4535 0.450 0.430 0.450 0.450 0.470 375,000 0.4535 -4.26%
2002-10-22 0 0.470 0.440 0.470 0.470 0.540 415,000 199,250 0.4801 0.470 0.440 0.470 0.470 0.540 415,000 0.4801 -12.96%
2002-10-21 0 0.540 - 0.540 0.550 0.550 5,000 2,750 0.5500 0.540 - 0.540 0.550 0.550 5,000 0.5500 5.88%
2002-10-18 0 0.510 0.510 0.520 0.510 0.520 380,000 194,300 0.5113 0.510 0.510 0.520 0.510 0.520 380,000 0.5113 0.00%
2002-10-17 0 0.510 0.470 0.510 0.460 0.520 120,000 60,000 0.5000 0.510 0.470 0.510 0.460 0.520 120,000 0.5000 4.08%
2002-10-16 0 0.490 0.460 0.490 0.490 0.520 130,000 65,600 0.5046 0.490 0.460 0.490 0.490 0.520 130,000 0.5046 6.52%
2002-10-15 0 0.460 - 0.460 0.460 0.460 10,000 4,600 0.4600 0.460 - 0.460 0.460 0.460 10,000 0.4600 0.00%
2002-10-11 0 0.460 0.450 0.460 0.450 0.460 135,000 61,000 0.4519 0.460 0.450 0.460 0.450 0.460 135,000 0.4519 0.00%
2002-10-10 0 0.460 - 0.470 0.460 0.470 25,000 11,700 0.4680 0.460 - 0.470 0.460 0.470 25,000 0.4680 -2.13%
2002-10-09 0 0.470 - 0.470 0.450 0.480 3,705,000 1,741,150 0.4699 0.470 - 0.470 0.450 0.480 3,705,000 0.4699 -1.05%
2002-10-08 0 0.475 - 0.475 0.470 0.480 90,000 43,000 0.4778 0.475 - 0.475 0.470 0.480 90,000 0.4778 1.06%
2002-10-07 0 0.470 - 0.480 0.470 0.470 30,000 14,100 0.4700 0.470 - 0.480 0.470 0.470 30,000 0.4700 0.00%
2002-10-04 0 0.470 - 0.470 0.470 0.470 60,000 28,200 0.4700 0.470 - 0.470 0.470 0.470 60,000 0.4700 -2.08%
2002-10-03 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2002-10-02 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2002-09-30 0 0.480 0.460 0.500 0.480 0.480 10,000 4,800 0.4800 0.480 0.460 0.500 0.480 0.480 10,000 0.4800 -7.69%
2002-09-27 0 0.520 0.450 0.520 0.520 0.520 20,000 10,400 0.5200 0.520 0.450 0.520 0.520 0.520 20,000 0.5200 4.00%
2002-09-26 0 0.500 - 0.500 0.500 0.530 15,000 7,650 0.5100 0.500 - 0.500 0.500 0.530 15,000 0.5100 0.00%
2002-09-25 0 0.500 0.500 0.540 0.500 0.540 190,000 97,000 0.5105 0.500 0.500 0.540 0.500 0.540 190,000 0.5105 -7.41%
2002-09-24 0 0.540 - 0.540 0.540 0.540 115,000 62,100 0.5400 0.540 - 0.540 0.540 0.540 115,000 0.5400 -1.82%
2002-09-23 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2002-09-20 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2002-09-19 0 0.550 - 0.550 0.550 0.550 100,000 55,000 0.5500 0.550 - 0.550 0.550 0.550 100,000 0.5500 0.00%
2002-09-18 0 0.550 - 0.580 - - 0 0 - 0.550 - 0.580 - - 0 - 0.00%
2002-09-17 0 0.550 0.530 0.550 0.520 0.550 245,000 128,950 0.5263 0.550 0.530 0.550 0.520 0.550 245,000 0.5263 0.00%
2002-09-16 0 0.550 0.510 0.550 0.550 0.550 10,000 5,500 0.5500 0.550 0.510 0.550 0.550 0.550 10,000 0.5500 -1.79%
2002-09-13 0 0.560 0.540 0.590 - - 0 0 - 0.560 0.540 0.590 - - 0 - 0.00%
2002-09-12 0 0.560 0.550 0.580 0.550 0.560 330,000 182,000 0.5515 0.560 0.550 0.580 0.550 0.560 330,000 0.5515 1.82%
2002-09-11 0 0.550 0.550 0.590 0.550 0.570 185,000 103,650 0.5603 0.550 0.550 0.590 0.550 0.570 185,000 0.5603 -1.79%
2002-09-10 0 0.560 0.550 0.570 0.560 0.570 160,000 90,600 0.5663 0.560 0.550 0.570 0.560 0.570 160,000 0.5663 -3.45%
2002-09-09 0 0.580 0.550 0.580 0.570 0.580 175,000 100,500 0.5743 0.580 0.550 0.580 0.570 0.580 175,000 0.5743 1.75%
2002-09-06 0 0.570 0.540 0.590 0.570 0.570 50,000 28,500 0.5700 0.570 0.540 0.590 0.570 0.570 50,000 0.5700 0.00%
2002-09-05 0 0.570 0.540 0.570 0.570 0.600 30,000 17,700 0.5900 0.570 0.540 0.570 0.570 0.600 30,000 0.5900 7.55%
2002-09-04 0 0.530 0.530 0.590 0.520 0.520 50,000 26,000 0.5200 0.530 0.530 0.590 0.520 0.520 50,000 0.5200 1.92%
2002-09-03 0 0.520 0.520 0.600 0.500 0.520 165,000 84,650 0.5130 0.520 0.520 0.600 0.500 0.520 165,000 0.5130 4.00%
2002-09-02 0 0.500 0.460 0.530 0.500 0.610 240,000 130,550 0.5440 0.500 0.460 0.530 0.500 0.610 240,000 0.5440 -10.71%
2002-08-30 0 0.560 0.560 0.580 0.530 0.580 635,000 354,150 0.5577 0.560 0.560 0.580 0.530 0.580 635,000 0.5577 -1.75%
2002-08-29 0 0.570 0.550 0.590 0.550 0.640 1,145,000 687,550 0.6005 0.570 0.550 0.590 0.550 0.640 1,145,000 0.6005 -14.93%
2002-08-28 0 0.670 0.670 - 0.660 0.670 280,000 186,900 0.6675 0.670 0.670 - 0.660 0.670 280,000 0.6675 -2.90%
2002-08-27 0 0.690 0.680 0.700 0.690 0.700 210,000 145,000 0.6905 0.690 0.680 0.700 0.690 0.700 210,000 0.6905 -1.43%
2002-08-26 0 0.700 0.690 0.710 0.700 0.710 115,000 80,650 0.7013 0.700 0.690 0.710 0.700 0.710 115,000 0.7013 -2.78%
2002-08-23 0 0.720 0.700 0.730 0.720 0.720 200,000 144,000 0.7200 0.720 0.700 0.730 0.720 0.720 200,000 0.7200 0.00%
2002-08-22 0 0.720 0.700 0.730 0.680 0.780 365,000 265,000 0.7260 0.720 0.700 0.730 0.680 0.780 365,000 0.7260 9.09%
2002-08-21 0 0.660 0.660 0.700 0.650 0.660 270,000 178,150 0.6598 0.660 0.660 0.700 0.650 0.660 270,000 0.6598 -9.59%
2002-08-20 0 0.730 0.730 0.750 0.720 0.750 195,000 142,650 0.7315 0.730 0.730 0.750 0.720 0.750 195,000 0.7315 -2.67%
2002-08-19 0 0.750 0.730 0.770 0.750 0.750 60,000 45,000 0.7500 0.750 0.730 0.770 0.750 0.750 60,000 0.7500 -3.85%
2002-08-16 0 0.780 - 0.800 0.780 0.780 30,000 23,600 0.7867 0.780 - 0.800 0.780 0.780 30,000 0.7867 0.00%
2002-08-15 0 0.780 - 0.790 0.780 0.780 15,000 11,800 0.7867 0.780 - 0.790 0.780 0.780 15,000 0.7867 -2.50%
2002-08-14 0 0.800 0.720 0.800 0.740 0.800 30,000 22,650 0.7550 0.800 0.720 0.800 0.740 0.800 30,000 0.7550 6.67%
2002-08-13 0 0.750 0.750 0.780 0.750 0.750 85,000 63,750 0.7500 0.750 0.750 0.780 0.750 0.750 85,000 0.7500 -3.85%
2002-08-12 0 0.780 0.780 0.800 0.780 0.790 60,000 47,300 0.7883 0.780 0.780 0.800 0.780 0.790 60,000 0.7883 -2.50%
2002-08-09 0 0.800 0.790 0.800 - - 0 0 - 0.800 0.790 0.800 - - 0 - 0.00%
2002-08-08 0 0.800 0.770 0.810 0.780 0.810 150,000 118,950 0.7930 0.800 0.770 0.810 0.780 0.810 150,000 0.7930 1.27%
2002-08-07 0 0.790 0.750 0.790 0.780 0.790 40,000 31,400 0.7850 0.790 0.750 0.790 0.780 0.790 40,000 0.7850 3.95%
2002-08-06 0 0.760 0.680 0.790 0.750 0.760 40,000 30,200 0.7550 0.760 0.680 0.790 0.750 0.760 40,000 0.7550 1.33%
2002-08-05 0 0.750 0.700 0.750 0.750 0.750 30,000 22,500 0.7500 0.750 0.700 0.750 0.750 0.750 30,000 0.7500 -8.54%
2002-08-02 0 0.820 0.800 0.820 0.800 0.820 75,000 61,300 0.8173 0.820 0.800 0.820 0.800 0.820 75,000 0.8173 5.13%
2002-08-01 0 0.780 0.750 0.780 0.780 0.800 180,000 141,100 0.7839 0.780 0.750 0.780 0.780 0.800 180,000 0.7839 -4.88%
2002-07-31 0 0.820 0.820 0.840 0.800 0.820 65,000 53,200 0.8185 0.820 0.820 0.840 0.800 0.820 65,000 0.8185 -3.53%
2002-07-30 0 0.850 0.830 0.880 0.850 0.860 30,000 25,600 0.8533 0.850 0.830 0.880 0.850 0.860 30,000 0.8533 0.00%
2002-07-29 0 0.850 0.820 0.870 0.810 0.850 160,000 132,000 0.8250 0.850 0.820 0.870 0.810 0.850 160,000 0.8250 7.59%
2002-07-26 0 0.790 0.790 0.810 0.790 0.870 275,000 221,850 0.8067 0.790 0.790 0.810 0.790 0.870 275,000 0.8067 -9.20%
2002-07-25 0 0.870 0.810 0.870 0.870 0.870 70,000 60,900 0.8700 0.870 0.810 0.870 0.870 0.870 70,000 0.8700 0.00%
2002-07-24 0 0.870 0.800 0.870 0.800 0.880 75,000 61,950 0.8260 0.870 0.800 0.870 0.800 0.880 75,000 0.8260 -1.14%
2002-07-23 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2002-07-22 0 0.880 0.780 0.880 0.900 0.900 5,000 4,500 0.9000 0.880 0.780 0.880 0.900 0.900 5,000 0.9000 -2.22%
2002-07-19 0 0.900 0.840 0.900 0.840 0.900 115,000 98,600 0.8574 0.900 0.840 0.900 0.840 0.900 115,000 0.8574 0.00%
2002-07-18 0 0.900 0.830 0.900 0.900 0.900 5,000 4,500 0.9000 0.900 0.830 0.900 0.900 0.900 5,000 0.9000 0.00%
2002-07-17 0 0.900 0.850 0.900 0.900 0.900 30,000 27,000 0.9000 0.900 0.850 0.900 0.900 0.900 30,000 0.9000 -1.10%
2002-07-16 0 0.910 0.870 0.910 - - 0 0 - 0.910 0.870 0.910 - - 0 - -4.21%
2002-07-15 0 0.950 0.900 0.950 0.950 0.950 110,000 104,500 0.9500 0.950 0.900 0.950 0.950 0.950 110,000 0.9500 5.56%
2002-07-12 0 0.900 0.820 0.910 0.900 0.910 150,000 135,800 0.9053 0.900 0.820 0.910 0.900 0.910 150,000 0.9053 0.00%
2002-07-11 0 0.900 0.850 0.910 0.900 0.900 80,000 72,000 0.9000 0.900 0.850 0.910 0.900 0.900 80,000 0.9000 -1.10%
2002-07-10 0 0.910 0.900 0.910 0.910 0.910 200,000 183,000 0.9150 0.910 0.900 0.910 0.910 0.910 200,000 0.9150 -2.15%
2002-07-09 0 0.930 0.900 0.930 0.930 0.930 5,000 4,650 0.9300 0.930 0.900 0.930 0.930 0.930 5,000 0.9300 0.00%
2002-07-08 0 0.930 0.920 0.970 - - 0 0 - 0.930 0.920 0.970 - - 0 - 0.00%
2002-07-05 0 0.930 0.920 0.940 - - 0 0 - 0.930 0.920 0.940 - - 0 - 0.00%
2002-07-04 0 0.930 0.930 0.950 0.930 0.930 60,000 55,800 0.9300 0.930 0.930 0.950 0.930 0.930 60,000 0.9300 1.09%
2002-07-03 0 0.920 0.910 0.930 0.920 0.920 60,000 55,200 0.9200 0.920 0.910 0.930 0.920 0.920 60,000 0.9200 2.22%
2002-07-02 0 0.900 0.900 0.930 0.900 0.900 100,000 90,000 0.9000 0.900 0.900 0.930 0.900 0.900 100,000 0.9000 -2.17%
2002-06-28 0 0.920 0.920 0.940 - - 0 0 - 0.920 0.920 0.940 - - 0 - 0.00%
2002-06-27 0 0.920 0.860 0.920 0.930 0.940 90,000 84,150 0.9350 0.920 0.860 0.920 0.930 0.940 90,000 0.9350 0.00%
2002-06-26 0 0.920 0.910 0.920 0.910 0.920 240,000 219,500 0.9146 0.920 0.910 0.920 0.910 0.920 240,000 0.9146 1.10%
2002-06-25 0 0.910 0.900 0.910 0.900 0.920 245,000 222,100 0.9065 0.910 0.900 0.910 0.900 0.920 245,000 0.9065 4.60%
2002-06-24 0 0.870 0.850 0.910 0.800 0.870 950,000 782,950 0.8242 0.870 0.850 0.910 0.800 0.870 950,000 0.8242 7.41%
2002-06-21 0 0.810 0.810 0.820 0.810 0.850 890,000 745,450 0.8376 0.810 0.810 0.820 0.810 0.850 890,000 0.8376 -7.95%
2002-06-20 0 0.880 0.870 0.900 0.860 0.880 150,000 130,400 0.8693 0.880 0.870 0.900 0.860 0.880 150,000 0.8693 -1.12%
2002-06-19 0 0.890 - 0.900 0.890 0.910 600,000 537,600 0.8960 0.890 - 0.900 0.890 0.910 600,000 0.8960 -4.30%
2002-06-18 0 0.930 0.930 0.950 0.900 0.940 405,000 372,550 0.9199 0.930 0.930 0.950 0.900 0.940 405,000 0.9199 -2.11%
2002-06-17 0 0.950 0.930 0.950 0.950 0.950 215,000 204,250 0.9500 0.950 0.930 0.950 0.950 0.950 215,000 0.9500 -6.86%
2002-06-14 0 1.020 1.010 1.020 1.040 1.040 20,000 20,800 1.0400 1.020 1.010 1.020 1.040 1.040 20,000 1.0400 0.99%
2002-06-13 0 1.010 1.000 1.010 1.010 1.040 70,000 71,450 1.0207 1.010 1.000 1.010 1.010 1.040 70,000 1.0207 -2.88%
2002-06-12 0 1.040 0.980 1.040 0.980 1.050 230,000 235,600 1.0243 1.040 0.980 1.040 0.980 1.050 230,000 1.0243 2.97%
2002-06-11 0 1.010 1.000 1.050 1.010 1.030 225,000 228,800 1.0169 1.010 1.000 1.050 1.010 1.030 225,000 1.0169 -1.94%
2002-06-10 0 1.030 1.020 1.080 1.020 1.040 240,000 247,300 1.0304 1.030 1.020 1.080 1.020 1.040 240,000 1.0304 -0.96%
2002-06-07 0 1.040 1.030 1.040 - - 40,000 41,200 1.0300 1.040 1.030 1.040 - - 40,000 1.0300 0.00%
2002-06-06 0 1.040 1.030 1.040 1.030 1.040 315,000 325,850 1.0344 1.040 1.030 1.040 1.030 1.040 315,000 1.0344 0.97%
2002-06-05 0 1.030 1.030 1.040 1.030 1.030 25,000 25,750 1.0300 1.030 1.030 1.040 1.030 1.030 25,000 1.0300 0.00%
2002-06-04 0 1.030 1.030 1.060 1.030 1.040 505,000 520,450 1.0306 1.030 1.030 1.060 1.030 1.040 505,000 1.0306 0.00%
2002-06-03 0 1.030 1.030 1.060 1.030 1.030 245,000 252,350 1.0300 1.030 1.030 1.060 1.030 1.030 245,000 1.0300 -1.90%
2002-05-31 0 1.050 1.030 1.070 1.020 1.050 305,000 312,650 1.0251 1.050 1.030 1.070 1.020 1.050 305,000 1.0251 1.94%
2002-05-30 0 1.030 1.020 1.030 1.020 1.040 595,000 609,850 1.0250 1.030 1.020 1.030 1.020 1.040 595,000 1.0250 0.00%
2002-05-29 0 1.030 1.030 1.050 1.030 1.070 560,000 587,550 1.0492 1.030 1.030 1.050 1.030 1.070 560,000 1.0492 -3.74%
2002-05-28 0 1.070 1.070 1.080 1.070 1.090 75,000 81,350 1.0847 1.070 1.070 1.080 1.070 1.090 75,000 1.0847 0.00%
2002-05-27 0 1.070 1.060 1.090 1.070 1.130 670,000 735,650 1.0980 1.070 1.060 1.090 1.070 1.130 670,000 1.0980 -3.60%
2002-05-24 0 1.110 1.100 1.110 1.040 1.120 1,815,000 2,010,250 1.1076 1.110 1.100 1.110 1.040 1.120 1,815,000 1.1076 2.78%
2002-05-23 0 1.080 1.080 1.100 1.040 1.100 1,025,000 1,080,550 1.0542 1.080 1.080 1.100 1.040 1.100 1,025,000 1.0542 0.93%
2002-05-22 0 1.070 1.050 1.070 1.050 1.090 1,150,000 1,225,500 1.0657 1.070 1.050 1.070 1.050 1.090 1,150,000 1.0657 2.88%
2002-05-21 0 1.040 1.040 1.070 1.020 1.070 1,365,000 1,395,900 1.0226 1.040 1.040 1.070 1.020 1.070 1,365,000 1.0226 0.00%
2002-05-17 0 1.040 1.040 1.070 1.020 1.070 1,370,000 1,425,400 1.0404 1.040 1.040 1.070 1.020 1.070 1,370,000 1.0404 -0.95%
2002-05-16 0 1.050 1.050 1.070 1.040 1.090 935,000 991,750 1.0607 1.050 1.050 1.070 1.040 1.090 935,000 1.0607 -4.55%
2002-05-15 0 1.100 1.060 1.100 1.040 1.130 1,530,000 1,650,400 1.0787 1.100 1.060 1.100 1.040 1.130 1,530,000 1.0787 -2.65%
2002-05-14 0 1.130 1.130 1.140 1.120 1.160 600,000 679,050 1.1318 1.130 1.130 1.140 1.120 1.160 600,000 1.1318 -4.24%
2002-05-13 0 1.180 1.170 1.180 1.170 1.200 705,000 826,800 1.1728 1.180 1.170 1.180 1.170 1.200 705,000 1.1728 0.00%
2002-05-10 0 1.180 1.180 1.200 1.180 1.200 575,000 680,850 1.1841 1.180 1.180 1.200 1.180 1.200 575,000 1.1841 -1.67%
2002-05-09 0 1.200 1.180 1.200 1.180 1.210 180,000 215,300 1.1961 1.200 1.180 1.200 1.180 1.210 180,000 1.1961 0.00%
2002-05-08 0 1.200 1.190 1.200 1.180 1.210 540,000 644,200 1.1930 1.200 1.190 1.200 1.180 1.210 540,000 1.1930 1.69%
2002-05-07 0 1.180 1.180 1.200 1.180 1.180 50,000 59,000 1.1800 1.180 1.180 1.200 1.180 1.180 50,000 1.1800 -1.67%
2002-05-06 0 1.200 1.200 1.220 1.200 1.200 90,000 108,000 1.2000 1.200 1.200 1.220 1.200 1.200 90,000 1.2000 0.00%
2002-05-03 0 1.200 1.200 1.220 1.200 1.200 75,000 90,000 1.2000 1.200 1.200 1.220 1.200 1.200 75,000 1.2000 0.00%
2002-05-02 0 1.200 1.170 1.210 1.200 1.200 110,000 132,000 1.2000 1.200 1.170 1.210 1.200 1.200 110,000 1.2000 0.00%
2002-04-30 0 1.200 1.200 1.220 1.190 1.210 165,000 197,800 1.1988 1.200 1.200 1.220 1.190 1.210 165,000 1.1988 1.69%
2002-04-29 0 1.180 1.180 1.200 1.180 1.220 390,000 466,900 1.1972 1.180 1.180 1.200 1.180 1.220 390,000 1.1972 -2.48%
2002-04-26 0 1.210 1.200 1.210 1.210 1.210 75,000 90,750 1.2100 1.210 1.200 1.210 1.210 1.210 75,000 1.2100 0.83%
2002-04-25 0 1.200 1.200 1.230 1.200 1.230 230,000 277,050 1.2046 1.200 1.200 1.230 1.200 1.230 230,000 1.2046 -2.44%
2002-04-24 0 1.230 1.230 1.240 1.220 1.230 245,000 301,250 1.2296 1.230 1.230 1.240 1.220 1.230 245,000 1.2296 -0.81%
2002-04-23 0 1.240 1.230 1.240 1.230 1.250 345,000 428,700 1.2426 1.240 1.230 1.240 1.230 1.250 345,000 1.2426 -1.59%
2002-04-22 0 1.260 1.230 1.260 1.260 1.270 135,000 170,250 1.2611 1.260 1.230 1.260 1.260 1.270 135,000 1.2611 0.00%
2002-04-19 0 1.260 1.250 1.260 1.260 1.280 235,000 297,700 1.2668 1.260 1.250 1.260 1.260 1.280 235,000 1.2668 -0.79%
2002-04-18 0 1.270 1.230 1.270 1.270 1.270 15,000 19,050 1.2700 1.270 1.230 1.270 1.270 1.270 15,000 1.2700 1.60%
2002-04-17 0 1.250 1.240 1.270 1.230 1.270 400,000 498,800 1.2470 1.250 1.240 1.270 1.230 1.270 400,000 1.2470 2.46%
2002-04-16 0 1.220 1.220 1.260 1.210 1.220 70,000 85,200 1.2171 1.220 1.220 1.260 1.210 1.220 70,000 1.2171 -3.17%
2002-04-15 0 1.260 1.230 1.260 1.260 1.280 365,000 463,600 1.2701 1.260 1.230 1.260 1.260 1.280 365,000 1.2701 -1.56%
2002-04-12 0 1.280 1.280 1.300 1.270 1.280 510,000 651,700 1.2778 1.280 1.280 1.300 1.270 1.280 510,000 1.2778 0.79%
2002-04-11 0 1.270 1.270 1.280 1.260 1.280 405,000 515,400 1.2726 1.270 1.270 1.280 1.260 1.280 405,000 1.2726 0.70%
2002-04-10 0 1.280 1.270 1.290 1.280 1.280 820,000 1,049,600 1.2800 1.261 1.251 1.271 1.261 1.261 832,261 1.2611 0.00%
2002-04-09 0 1.280 1.280 1.290 1.270 1.300 895,000 1,148,250 1.2830 1.261 1.261 1.271 1.251 1.281 908,382 1.2641 0.79%
2002-04-08 0 1.270 1.270 1.290 1.220 1.280 1,030,000 1,281,250 1.2439 1.251 1.251 1.271 1.202 1.261 1,045,401 1.2256 4.10%
2002-04-04 0 1.220 1.210 1.220 1.200 1.220 385,000 465,400 1.2088 1.202 1.192 1.202 1.182 1.202 390,757 1.1910 1.67%
2002-04-03 0 1.200 1.200 1.220 1.200 1.210 345,000 414,400 1.2012 1.182 1.182 1.202 1.182 1.192 350,159 1.1835 0.84%
2002-04-02 0 1.190 1.190 1.200 1.190 1.230 510,000 611,600 1.1992 1.172 1.172 1.182 1.172 1.212 517,626 1.1815 0.00%
2002-03-28 0 1.190 1.180 1.190 1.180 1.190 265,000 313,000 1.1811 1.172 1.163 1.172 1.163 1.172 268,962 1.1637 0.00%
2002-03-27 0 1.190 1.170 1.190 1.190 1.230 740,000 884,450 1.1952 1.172 1.153 1.172 1.172 1.212 751,065 1.1776 3.48%
2002-03-26 0 1.150 1.150 1.160 1.150 1.170 605,000 699,100 1.1555 1.133 1.133 1.143 1.133 1.153 614,046 1.1385 -0.86%
2002-03-25 0 1.160 1.150 1.160 1.130 1.170 410,000 468,050 1.1416 1.143 1.133 1.143 1.113 1.153 416,130 1.1248 -1.69%
2002-03-22 0 1.180 1.170 1.180 1.160 1.190 550,000 648,100 1.1784 1.163 1.153 1.163 1.143 1.172 558,224 1.1610 -0.84%
2002-03-21 0 1.190 1.180 1.190 1.180 1.210 685,000 816,150 1.1915 1.172 1.163 1.172 1.163 1.192 695,242 1.1739 -3.25%
2002-03-20 0 1.230 1.230 1.240 1.230 1.240 360,000 443,000 1.2306 1.212 1.212 1.222 1.212 1.222 365,383 1.2124 -0.81%
2002-03-19 0 1.240 1.240 1.260 1.240 1.240 130,000 161,200 1.2400 1.222 1.222 1.241 1.222 1.222 131,944 1.2217 0.00%
2002-03-18 0 1.240 1.230 1.280 1.240 1.320 400,000 501,200 1.2530 1.222 1.212 1.261 1.222 1.301 405,981 1.2345 -2.36%
2002-03-15 0 1.270 1.240 1.270 1.230 1.270 225,000 278,950 1.2398 1.251 1.222 1.251 1.212 1.251 228,364 1.2215 0.00%
2002-03-14 0 1.270 1.270 1.280 1.260 1.280 495,000 626,350 1.2654 1.251 1.251 1.261 1.241 1.261 502,401 1.2467 -0.78%
2002-03-13 0 1.280 1.260 1.280 1.270 1.330 980,000 1,263,900 1.2897 1.261 1.241 1.261 1.251 1.310 994,653 1.2707 0.79%
2002-03-12 0 1.270 1.270 1.330 1.200 1.350 2,505,000 3,253,850 1.2989 1.251 1.251 1.310 1.182 1.330 2,542,456 1.2798 5.83%
2002-03-11 0 1.200 1.190 1.220 1.160 1.200 360,000 423,150 1.1754 1.182 1.172 1.202 1.143 1.182 365,383 1.1581 2.56%
2002-03-08 0 1.170 1.170 1.180 1.170 1.190 260,000 305,300 1.1742 1.153 1.153 1.163 1.153 1.172 263,888 1.1569 0.00%
2002-03-07 0 1.170 1.170 1.180 1.160 1.180 315,000 368,450 1.1697 1.153 1.153 1.163 1.143 1.163 319,710 1.1525 1.74%
2002-03-06 0 1.150 1.150 1.160 1.150 1.180 215,000 249,500 1.1605 1.133 1.133 1.143 1.133 1.163 218,215 1.1434 -0.86%
2002-03-05 0 1.160 1.160 1.180 1.150 1.180 195,000 225,450 1.1562 1.143 1.143 1.163 1.133 1.163 197,916 1.1391 0.87%
2002-03-04 0 1.150 1.150 1.190 1.150 1.150 30,000 34,500 1.1500 1.133 1.133 1.172 1.133 1.133 30,449 1.1331 0.00%
2002-03-01 0 1.150 1.150 1.190 1.150 1.190 65,000 74,950 1.1531 1.133 1.133 1.172 1.133 1.172 65,972 1.1361 -3.36%
2002-02-28 0 1.190 1.170 1.190 1.170 1.190 105,000 124,050 1.1814 1.172 1.153 1.172 1.153 1.172 106,570 1.1640 -0.83%
2002-02-27 0 1.200 1.180 1.200 1.190 1.220 775,000 935,900 1.2076 1.182 1.163 1.182 1.172 1.202 786,588 1.1898 3.45%
2002-02-26 0 1.160 1.160 1.190 1.160 1.160 30,000 34,800 1.1600 1.143 1.143 1.172 1.143 1.143 30,449 1.1429 0.87%
2002-02-25 0 1.150 1.150 1.170 1.150 1.200 475,000 554,350 1.1671 1.133 1.133 1.153 1.133 1.182 482,102 1.1499 -2.54%
2002-02-22 0 1.180 1.170 1.200 1.180 1.180 160,000 188,800 1.1800 1.163 1.153 1.182 1.163 1.163 162,392 1.1626 0.00%
2002-02-21 0 1.180 1.170 1.200 1.180 1.200 320,000 379,350 1.1855 1.163 1.153 1.182 1.163 1.182 324,785 1.1680 -1.67%
2002-02-20 0 1.200 1.190 1.210 1.200 1.200 200,000 240,000 1.2000 1.182 1.172 1.192 1.182 1.182 202,990 1.1823 0.84%
2002-02-19 0 1.190 1.180 1.210 1.190 1.230 860,000 1,037,800 1.2067 1.172 1.163 1.192 1.172 1.212 872,859 1.1890 -0.83%
2002-02-18 0 1.200 1.190 1.220 1.150 1.200 415,000 488,300 1.1766 1.182 1.172 1.202 1.133 1.182 421,205 1.1593 3.45%
2002-02-15 0 1.160 1.130 1.160 - - 0 0 - 1.143 1.113 1.143 - - 0 - 0.00%
2002-02-11 0 1.160 1.160 1.180 1.160 1.160 40,000 46,400 1.1600 1.143 1.143 1.163 1.143 1.143 40,598 1.1429 2.65%
2002-02-08 0 1.130 1.130 1.150 1.130 1.130 250,000 282,500 1.1300 1.113 1.113 1.133 1.113 1.113 253,738 1.1134 -1.74%
2002-02-07 0 1.150 1.110 1.150 1.120 1.150 250,000 280,600 1.1224 1.133 1.094 1.133 1.104 1.133 253,738 1.1059 0.00%
2002-02-06 0 1.150 1.130 1.150 1.130 1.150 260,000 296,900 1.1419 1.133 1.113 1.133 1.113 1.133 263,888 1.1251 1.77%
2002-02-05 0 1.130 1.130 1.150 1.130 1.150 180,000 205,150 1.1397 1.113 1.113 1.133 1.113 1.133 182,691 1.1229 -1.74%
2002-02-04 0 1.150 1.150 1.180 1.150 1.160 130,000 150,000 1.1538 1.133 1.133 1.163 1.133 1.143 131,944 1.1368 -0.86%
2002-02-01 0 1.160 1.160 1.180 1.160 1.180 440,000 513,700 1.1675 1.143 1.143 1.163 1.143 1.163 446,579 1.1503 -2.52%
2002-01-31 0 1.190 1.170 1.190 1.170 1.190 385,000 456,100 1.1847 1.172 1.153 1.172 1.153 1.172 390,757 1.1672 1.71%
2002-01-30 0 1.170 1.120 1.170 1.110 1.170 225,000 260,050 1.1558 1.153 1.104 1.153 1.094 1.153 228,364 1.1388 0.86%
2002-01-29 0 1.160 1.140 1.170 1.140 1.160 70,000 80,400 1.1486 1.143 1.123 1.153 1.123 1.143 71,047 1.1317 0.00%
2002-01-28 0 1.160 1.140 1.180 1.130 1.170 665,000 770,800 1.1591 1.143 1.123 1.163 1.113 1.153 674,943 1.1420 0.87%
2002-01-25 0 1.150 1.120 1.160 1.120 1.160 770,000 871,950 1.1324 1.133 1.104 1.143 1.104 1.143 781,513 1.1157 1.77%
2002-01-24 0 1.130 1.100 1.150 1.100 1.130 650,000 724,150 1.1141 1.113 1.084 1.133 1.084 1.113 659,719 1.0977 2.73%
2002-01-23 0 1.100 1.100 1.130 1.100 1.130 210,000 232,900 1.1090 1.084 1.084 1.113 1.084 1.113 213,140 1.0927 -2.65%
2002-01-22 0 1.130 1.100 1.160 1.100 1.130 625,000 696,850 1.1150 1.113 1.084 1.143 1.084 1.113 634,345 1.0985 -0.88%
2002-01-21 0 1.140 1.120 1.180 1.140 1.160 435,000 498,750 1.1466 1.123 1.104 1.163 1.123 1.143 441,504 1.1297 -2.56%
2002-01-18 0 1.170 1.160 1.170 1.150 1.190 475,000 554,700 1.1678 1.153 1.143 1.153 1.133 1.172 482,102 1.1506 0.00%
2002-01-17 0 1.170 1.160 1.180 1.150 1.180 615,000 719,450 1.1698 1.153 1.143 1.163 1.133 1.163 624,196 1.1526 -0.85%
2002-01-16 0 1.180 1.180 1.200 1.160 1.180 410,000 480,900 1.1729 1.163 1.163 1.182 1.143 1.163 416,130 1.1556 1.72%
2002-01-15 0 1.160 1.160 1.170 1.150 1.160 215,000 248,350 1.1551 1.143 1.143 1.153 1.133 1.143 218,215 1.1381 -0.85%
2002-01-14 0 1.170 1.170 1.200 1.170 1.200 315,000 373,250 1.1849 1.153 1.153 1.182 1.153 1.182 319,710 1.1675 -2.50%
2002-01-11 0 1.200 1.200 1.230 1.190 1.240 100,000 120,100 1.2010 1.182 1.182 1.212 1.172 1.222 101,495 1.1833 -2.44%
2002-01-10 0 1.230 1.210 1.250 1.170 1.230 275,000 329,950 1.1998 1.212 1.192 1.232 1.153 1.212 279,112 1.1821 3.36%
2002-01-09 0 1.190 1.160 1.190 1.160 1.200 490,000 578,650 1.1809 1.172 1.143 1.172 1.143 1.182 497,327 1.1635 -3.25%
2002-01-08 0 1.230 1.200 1.240 1.220 1.280 750,000 936,250 1.2483 1.212 1.182 1.222 1.202 1.261 761,214 1.2299 -5.38%
2002-01-07 0 1.300 1.280 1.300 1.270 1.300 935,000 1,200,900 1.2844 1.281 1.261 1.281 1.251 1.281 948,980 1.2655 2.36%
2002-01-04 0 1.270 1.270 1.300 1.210 1.290 1,265,000 1,589,600 1.2566 1.251 1.251 1.281 1.192 1.271 1,283,915 1.2381 3.25%
2002-01-03 0 1.230 1.230 1.250 1.230 1.270 695,000 864,200 1.2435 1.212 1.212 1.232 1.212 1.251 705,392 1.2251 6.03%
2002-01-02 0 1.160 1.160 1.180 1.130 1.160 220,000 251,400 1.1427 1.143 1.143 1.163 1.113 1.143 223,290 1.1259 2.65%
2001-12-31 0 1.130 1.110 1.130 1.120 1.150 430,000 486,200 1.1307 1.113 1.094 1.113 1.104 1.133 436,429 1.1140 0.89%
2001-12-28 0 1.120 1.110 1.150 1.100 1.200 1,055,000 1,185,950 1.1241 1.104 1.094 1.133 1.084 1.182 1,070,775 1.1076 0.00%
2001-12-27 0 1.120 1.080 1.130 1.030 1.120 565,000 615,150 1.0888 1.104 1.064 1.113 1.015 1.104 573,448 1.0727 2.75%
2001-12-24 0 1.090 1.040 1.100 1.060 1.090 595,000 636,750 1.0702 1.074 1.025 1.084 1.044 1.074 603,897 1.0544 1.87%
2001-12-21 0 1.070 1.060 1.080 1.060 1.080 1,145,000 1,223,350 1.0684 1.054 1.044 1.064 1.044 1.064 1,162,120 1.0527 -5.31%
2001-12-20 0 1.130 1.130 1.140 1.000 1.110 770,000 800,900 1.0401 1.113 1.113 1.123 0.985 1.094 781,513 1.0248 6.60%
2001-12-19 0 1.060 1.030 1.070 1.060 1.110 1,445,000 1,559,050 1.0789 1.044 1.015 1.054 1.044 1.094 1,466,606 1.0630 -1.85%
2001-12-18 0 1.080 1.010 1.090 1.000 1.160 3,075,000 3,360,900 1.0930 1.064 0.995 1.074 0.985 1.143 3,120,978 1.0769 -1.82%
2001-12-17 0 1.100 1.100 1.180 1.100 1.200 575,000 657,000 1.1426 1.084 1.084 1.163 1.084 1.182 583,598 1.1258 -8.33%
2001-12-14 0 1.200 1.180 1.200 1.180 1.230 1,015,000 1,233,100 1.2149 1.182 1.163 1.182 1.163 1.212 1,030,177 1.1970 -1.64%
2001-12-13 0 1.220 1.200 1.220 1.200 1.300 670,000 825,500 1.2321 1.202 1.182 1.202 1.182 1.281 680,018 1.2139 -6.15%
2001-12-12 0 1.300 1.280 1.300 1.300 1.390 465,000 614,150 1.3208 1.281 1.261 1.281 1.281 1.370 471,953 1.3013 -4.41%
2001-12-11 0 1.360 1.360 1.380 1.360 1.360 250,000 340,000 1.3600 1.340 1.340 1.360 1.340 1.340 253,738 1.3400 0.00%
2001-12-10 0 1.360 1.360 1.380 1.360 1.400 235,000 322,300 1.3715 1.340 1.340 1.360 1.340 1.379 238,514 1.3513 -2.86%
2001-12-07 0 1.400 1.380 1.400 1.380 1.460 170,000 238,000 1.4000 1.379 1.360 1.379 1.360 1.438 172,542 1.3794 -1.41%
2001-12-06 0 1.420 1.400 1.420 1.400 1.460 705,000 1,012,700 1.4365 1.399 1.379 1.399 1.379 1.438 715,541 1.4153 -1.39%
2001-12-05 0 1.440 1.420 1.440 1.380 1.450 610,000 863,250 1.4152 1.419 1.399 1.419 1.360 1.429 619,121 1.3943 2.86%
2001-12-04 0 1.400 1.380 1.400 1.380 1.420 225,000 313,900 1.3951 1.379 1.360 1.379 1.360 1.399 228,364 1.3746 -1.41%
2001-12-03 0 1.420 1.370 1.430 1.360 1.420 80,000 109,200 1.3650 1.399 1.350 1.409 1.340 1.399 81,196 1.3449 0.00%
2001-11-30 0 1.420 1.390 1.430 1.400 1.420 40,000 56,400 1.4100 1.399 1.370 1.409 1.379 1.399 40,598 1.3892 1.43%
2001-11-29 0 1.400 1.370 1.420 1.370 1.400 330,000 457,000 1.3848 1.379 1.350 1.399 1.350 1.379 334,934 1.3644 0.00%
2001-11-28 0 1.400 1.390 1.430 1.390 1.410 195,000 272,300 1.3964 1.379 1.370 1.409 1.370 1.389 197,916 1.3758 -2.10%
2001-11-27 0 1.430 1.430 1.440 1.410 1.450 650,000 933,350 1.4359 1.409 1.409 1.419 1.389 1.429 659,719 1.4148 -0.69%
2001-11-26 0 1.440 1.430 1.440 1.430 1.440 535,000 766,700 1.4331 1.419 1.409 1.419 1.409 1.419 542,999 1.4120 2.13%
2001-11-23 0 1.410 1.410 1.430 1.410 1.430 455,000 646,100 1.4200 1.389 1.389 1.409 1.389 1.409 461,803 1.3991 0.71%
2001-11-22 0 1.400 1.400 1.430 1.390 1.410 200,000 280,100 1.4005 1.379 1.379 1.409 1.370 1.389 202,990 1.3799 0.00%
2001-11-21 0 1.400 1.400 1.440 1.400 1.410 85,000 119,600 1.4071 1.379 1.379 1.419 1.379 1.389 86,271 1.3863 -1.41%
2001-11-20 0 1.420 1.410 1.420 1.420 1.420 110,000 156,200 1.4200 1.399 1.389 1.399 1.399 1.399 111,645 1.3991 1.43%
2001-11-19 0 1.400 1.390 1.430 1.400 1.400 20,000 28,000 1.4000 1.379 1.370 1.409 1.379 1.379 20,299 1.3794 -2.10%
2001-11-16 0 1.430 1.430 1.440 1.420 1.440 280,000 401,900 1.4354 1.409 1.409 1.419 1.399 1.419 284,187 1.4142 -0.69%
2001-11-15 0 1.440 1.440 1.450 1.430 1.450 640,000 917,800 1.4341 1.419 1.419 1.429 1.409 1.429 649,569 1.4129 -0.69%
2001-11-14 0 1.450 1.440 1.460 1.430 1.460 575,000 829,000 1.4417 1.429 1.419 1.438 1.409 1.438 583,598 1.4205 3.57%
2001-11-13 0 1.400 1.380 1.410 1.380 1.400 110,000 153,200 1.3927 1.379 1.360 1.389 1.360 1.379 111,645 1.3722 -0.71%
2001-11-12 0 1.410 1.380 1.410 1.410 1.460 180,000 255,700 1.4206 1.389 1.360 1.389 1.389 1.438 182,691 1.3996 -1.40%
2001-11-09 0 1.430 1.430 1.440 1.400 1.450 355,000 501,850 1.4137 1.409 1.409 1.419 1.379 1.429 360,308 1.3928 -1.38%
2001-11-08 0 1.450 1.440 1.450 1.390 1.450 1,545,000 2,188,950 1.4168 1.429 1.419 1.429 1.370 1.429 1,568,101 1.3959 4.32%
2001-11-07 0 1.390 1.370 1.390 1.350 1.520 2,155,000 3,070,100 1.4246 1.370 1.350 1.370 1.330 1.498 2,187,222 1.4037 -8.55%
2001-11-06 0 1.520 1.500 1.520 1.500 1.580 1,710,000 2,617,350 1.5306 1.498 1.478 1.498 1.478 1.557 1,735,568 1.5081 -1.94%
2001-11-05 0 1.550 1.540 1.550 1.500 1.560 1,080,000 1,651,000 1.5287 1.527 1.517 1.527 1.478 1.537 1,096,148 1.5062 2.65%
2001-11-02 0 1.510 1.500 1.510 1.480 1.580 2,935,000 4,467,600 1.5222 1.488 1.478 1.488 1.458 1.557 2,978,885 1.4998 0.67%
2001-11-01 0 1.500 1.500 1.520 1.420 1.550 2,865,000 4,252,100 1.4842 1.478 1.478 1.498 1.399 1.527 2,907,838 1.4623 8.70%
2001-10-31 0 1.380 1.360 1.380 1.310 1.380 1,235,000 1,669,150 1.3515 1.360 1.340 1.360 1.291 1.360 1,253,466 1.3316 2.22%
2001-10-30 0 1.350 1.350 1.360 1.270 1.370 1,685,000 2,245,100 1.3324 1.330 1.330 1.340 1.251 1.350 1,710,195 1.3128 7.14%
2001-10-29 0 1.260 1.250 1.290 1.190 1.260 960,000 1,193,050 1.2428 1.241 1.232 1.271 1.172 1.241 974,354 1.2245 4.13%
2001-10-26 0 1.210 1.210 1.220 1.160 1.230 325,000 396,000 1.2185 1.192 1.192 1.202 1.143 1.212 329,860 1.2005 -0.82%
2001-10-24 0 1.220 1.220 1.240 1.180 1.230 825,000 998,650 1.2105 1.202 1.202 1.222 1.163 1.212 837,336 1.1927 -1.61%
2001-10-23 0 1.240 1.240 1.250 1.150 1.300 1,310,000 1,583,750 1.2090 1.222 1.222 1.232 1.133 1.281 1,329,588 1.1912 10.71%
2001-10-22 0 1.120 1.090 1.120 1.120 1.160 160,000 181,000 1.1313 1.104 1.074 1.104 1.104 1.143 162,392 1.1146 -1.75%
2001-10-19 0 1.140 1.100 1.140 1.140 1.140 50,000 57,000 1.1400 1.123 1.084 1.123 1.123 1.123 50,748 1.1232 0.00%
2001-10-18 0 1.140 1.100 1.140 1.100 1.170 435,000 483,550 1.1116 1.123 1.084 1.123 1.084 1.153 441,504 1.0952 -4.20%
2001-10-17 0 1.190 1.170 1.190 1.160 1.190 210,000 244,500 1.1643 1.172 1.153 1.172 1.143 1.172 213,140 1.1471 5.31%
2001-10-16 0 1.130 1.130 1.200 1.130 1.180 215,000 251,450 1.1695 1.113 1.113 1.182 1.113 1.163 218,215 1.1523 -4.24%
2001-10-15 0 1.180 1.130 1.180 1.100 1.190 335,000 391,650 1.1691 1.163 1.113 1.163 1.084 1.172 340,009 1.1519 -1.67%
2001-10-12 0 1.200 - 1.220 1.200 1.280 820,000 1,011,600 1.2337 1.182 - 1.202 1.182 1.261 832,261 1.2155 -5.51%
2001-10-11 0 1.270 1.270 1.300 1.270 1.330 1,020,000 1,330,750 1.3047 1.251 1.251 1.281 1.251 1.310 1,035,251 1.2854 1.60%
2001-10-10 0 1.250 1.210 1.250 1.210 1.250 220,000 268,600 1.2209 1.232 1.192 1.232 1.192 1.232 223,290 1.2029 1.63%
2001-10-09 0 1.230 1.200 1.240 1.150 1.250 885,000 1,059,500 1.1972 1.212 1.182 1.222 1.133 1.232 898,233 1.1795 6.96%
2001-10-08 0 1.150 1.130 1.150 1.120 1.170 200,000 231,750 1.1588 1.133 1.113 1.133 1.104 1.153 202,990 1.1417 -4.17%
2001-10-05 0 1.200 1.200 1.210 1.100 1.200 645,000 742,100 1.1505 1.182 1.182 1.192 1.084 1.182 654,644 1.1336 1.69%
2001-10-04 0 1.180 1.180 1.220 1.180 1.220 255,000 305,100 1.1965 1.163 1.163 1.202 1.163 1.202 258,813 1.1788 -0.84%
2001-10-03 0 1.190 1.190 1.210 1.180 1.240 280,000 340,500 1.2161 1.172 1.172 1.192 1.163 1.222 284,187 1.1982 0.85%
2001-09-28 0 1.180 1.110 1.180 1.080 1.190 515,000 594,600 1.1546 1.163 1.094 1.163 1.064 1.172 522,700 1.1376 8.26%
2001-09-27 0 1.090 1.040 1.100 1.090 1.090 90,000 98,100 1.0900 1.074 1.025 1.084 1.074 1.074 91,346 1.0739 5.83%
2001-09-26 0 1.030 1.030 1.080 1.030 1.040 85,000 88,050 1.0359 1.015 1.015 1.064 1.015 1.025 86,271 1.0206 -0.96%
2001-09-25 0 1.040 1.040 1.070 1.040 1.080 665,000 703,200 1.0574 1.025 1.025 1.054 1.025 1.064 674,943 1.0419 4.00%
2001-09-24 0 1.000 0.990 1.000 0.990 1.020 445,000 446,350 1.0030 0.985 0.975 0.985 0.975 1.005 451,654 0.9883 3.09%
2001-09-21 0 0.970 0.930 0.970 - - 0 0 - 0.956 0.916 0.956 - - 0 - -1.02%
2001-09-20 0 0.980 0.980 0.990 0.920 1.000 355,000 341,450 0.9618 0.966 0.966 0.975 0.906 0.985 360,308 0.9477 4.26%
2001-09-19 0 0.940 0.940 0.950 0.930 0.950 405,000 379,850 0.9379 0.926 0.926 0.936 0.916 0.936 411,056 0.9241 8.05%
2001-09-18 0 0.870 0.870 0.900 0.870 0.930 205,000 182,750 0.8915 0.857 0.857 0.887 0.857 0.916 208,065 0.8783 4.82%
2001-09-17 0 0.830 0.820 0.870 0.800 0.970 400,000 348,400 0.8710 0.818 0.808 0.857 0.788 0.956 405,981 0.8582 -12.63%
2001-09-14 0 0.950 0.900 1.000 0.950 1.060 1,045,000 1,067,300 1.0213 0.936 0.887 0.985 0.936 1.044 1,060,625 1.0063 -9.52%
2001-09-13 0 1.050 1.000 1.060 0.970 1.090 875,000 917,450 1.0485 1.035 0.985 1.044 0.956 1.074 888,083 1.0331 5.00%
2001-09-12 0 1.000 0.960 1.020 0.960 1.120 670,000 697,550 1.0411 0.985 0.946 1.005 0.946 1.104 680,018 1.0258 -16.67%
2001-09-11 0 1.200 1.150 1.200 1.190 1.230 230,000 276,500 1.2022 1.182 1.133 1.182 1.172 1.212 233,439 1.1845 0.00%
2001-09-10 0 1.200 1.130 1.200 1.120 1.200 65,000 75,000 1.1538 1.182 1.113 1.182 1.104 1.182 65,972 1.1368 3.45%
2001-09-07 0 1.160 - 1.160 1.160 1.200 50,000 59,400 1.1880 1.143 - 1.143 1.143 1.182 50,748 1.1705 -3.33%
2001-09-06 0 1.200 1.200 1.230 1.200 1.280 835,000 1,030,200 1.2338 1.182 1.182 1.212 1.182 1.261 847,485 1.2156 -7.69%
2001-09-05 0 1.300 1.270 1.300 1.300 1.300 50,000 65,000 1.3000 1.281 1.251 1.281 1.281 1.281 50,748 1.2808 1.56%
2001-09-04 0 1.280 - 1.280 1.300 1.310 70,000 91,250 1.3036 1.261 - 1.261 1.281 1.291 71,047 1.2844 -1.54%
2001-09-03 0 1.300 1.280 1.300 1.280 1.300 165,000 213,700 1.2952 1.281 1.261 1.281 1.261 1.281 167,467 1.2761 -0.76%
2001-08-31 0 1.310 1.290 1.330 1.310 1.350 75,000 99,250 1.3233 1.291 1.271 1.310 1.291 1.330 76,121 1.3038 3.15%
2001-08-30 0 1.270 1.270 1.340 1.270 1.320 250,000 323,800 1.2952 1.251 1.251 1.320 1.251 1.301 253,738 1.2761 -3.05%
2001-08-29 0 1.310 1.290 1.340 1.270 1.310 245,000 316,050 1.2900 1.291 1.271 1.320 1.251 1.291 248,663 1.2710 -0.76%
2001-08-28 0 1.320 1.300 1.370 1.320 1.370 55,000 73,300 1.3327 1.301 1.281 1.350 1.301 1.350 55,822 1.3131 -0.75%
2001-08-27 0 1.330 1.310 1.360 1.330 1.380 260,000 350,050 1.3463 1.310 1.291 1.340 1.310 1.360 263,888 1.3265 0.00%
2001-08-24 0 1.330 1.300 1.330 1.300 1.340 160,000 209,200 1.3075 1.310 1.281 1.310 1.281 1.320 162,392 1.2882 2.31%
2001-08-23 0 1.300 1.300 1.350 1.300 1.300 175,000 227,500 1.3000 1.281 1.281 1.330 1.281 1.281 177,617 1.2808 0.00%
2001-08-22 0 1.300 1.260 1.310 1.300 1.310 45,000 58,550 1.3011 1.281 1.241 1.291 1.281 1.291 45,673 1.2819 -3.70%
2001-08-21 0 1.350 1.350 1.360 1.350 1.360 100,000 135,400 1.3540 1.330 1.330 1.340 1.330 1.340 101,495 1.3341 3.85%
2001-08-20 0 1.300 1.300 1.350 1.300 1.320 185,000 240,600 1.3005 1.281 1.281 1.330 1.281 1.301 187,766 1.2814 -1.52%
2001-08-17 0 1.320 1.310 1.360 1.300 1.350 80,000 105,750 1.3219 1.301 1.291 1.340 1.281 1.330 81,196 1.3024 -2.22%
2001-08-16 0 1.350 - 1.350 1.350 1.350 10,000 13,500 1.3500 1.330 - 1.330 1.330 1.330 10,150 1.3301 0.00%
2001-08-15 0 1.350 1.350 1.380 1.310 1.380 345,000 472,000 1.3681 1.330 1.330 1.360 1.291 1.360 350,159 1.3480 -2.17%
2001-08-14 0 1.380 1.380 1.400 1.370 1.400 165,000 226,800 1.3745 1.360 1.360 1.379 1.350 1.379 167,467 1.3543 0.73%
2001-08-13 0 1.370 1.320 1.370 1.300 1.400 615,000 818,500 1.3309 1.350 1.301 1.350 1.281 1.379 624,196 1.3113 1.48%
2001-08-10 0 1.350 1.340 1.350 1.290 1.380 580,000 761,050 1.3122 1.330 1.320 1.330 1.271 1.360 588,672 1.2928 5.47%
2001-08-09 0 1.280 1.260 1.280 1.240 1.280 655,000 825,250 1.2599 1.261 1.241 1.261 1.222 1.261 664,794 1.2414 -0.78%
2001-08-08 0 1.290 1.290 1.310 1.280 1.320 290,000 374,000 1.2897 1.271 1.271 1.291 1.261 1.301 294,336 1.2707 -0.77%
2001-08-07 0 1.300 1.290 1.350 1.230 1.300 1,075,000 1,346,150 1.2522 1.281 1.271 1.330 1.212 1.281 1,091,074 1.2338 2.36%
2001-08-06 0 1.270 1.270 1.310 1.260 1.380 1,770,000 2,304,700 1.3021 1.251 1.251 1.291 1.241 1.360 1,796,466 1.2829 -9.93%
2001-08-03 0 1.410 1.380 1.410 1.370 1.440 320,000 448,750 1.4023 1.389 1.360 1.389 1.350 1.419 324,785 1.3817 -2.76%
2001-08-02 0 1.450 1.410 1.450 1.450 1.460 175,000 254,200 1.4526 1.429 1.389 1.429 1.429 1.438 177,617 1.4312 -0.68%
2001-08-01 0 1.460 1.460 1.500 1.450 1.460 35,000 50,950 1.4557 1.438 1.438 1.478 1.429 1.438 35,523 1.4343 1.39%
2001-07-31 0 1.440 1.410 1.440 1.410 1.440 130,000 183,900 1.4146 1.419 1.389 1.419 1.389 1.419 131,944 1.3938 -0.69%
2001-07-30 0 1.450 1.430 1.480 1.450 1.520 690,000 1,021,500 1.4804 1.429 1.409 1.458 1.429 1.498 700,317 1.4586 -3.97%
2001-07-27 0 1.510 1.480 1.510 1.460 1.520 805,000 1,211,050 1.5044 1.488 1.458 1.488 1.438 1.498 817,037 1.4822 4.14%
2001-07-26 0 1.450 1.430 1.450 1.400 1.500 990,000 1,441,850 1.4564 1.429 1.409 1.429 1.379 1.478 1,004,803 1.4350 2.84%
2001-07-24 0 1.410 1.410 1.430 1.360 1.440 540,000 747,350 1.3840 1.389 1.389 1.409 1.340 1.419 548,074 1.3636 0.71%
2001-07-23 0 1.400 1.390 1.420 1.370 1.420 575,000 799,250 1.3900 1.379 1.370 1.399 1.350 1.399 583,598 1.3695 -2.10%
2001-07-20 0 1.430 1.420 1.440 1.360 1.450 1,230,000 1,730,200 1.4067 1.409 1.399 1.419 1.340 1.429 1,248,391 1.3859 5.93%
2001-07-19 0 1.350 1.320 1.350 1.290 1.450 3,180,000 4,329,950 1.3616 1.330 1.301 1.330 1.271 1.429 3,227,548 1.3416 -6.90%
2001-07-18 0 1.450 1.440 1.450 1.450 1.500 1,435,000 2,121,800 1.4786 1.429 1.419 1.429 1.429 1.478 1,456,457 1.4568 -2.03%
2001-07-17 0 1.480 1.450 1.500 1.400 1.600 1,325,000 1,966,150 1.4839 1.458 1.429 1.478 1.379 1.576 1,344,812 1.4620 -11.90%
2001-07-16 0 1.680 1.680 1.700 1.680 1.820 1,465,000 2,517,550 1.7185 1.655 1.655 1.675 1.655 1.793 1,486,905 1.6931 -7.69%
2001-07-13 0 1.820 1.790 1.830 1.780 1.860 825,000 1,500,850 1.8192 1.793 1.764 1.803 1.754 1.833 837,336 1.7924 0.00%
2001-07-12 0 1.820 1.810 1.820 1.810 1.830 175,000 318,100 1.8177 1.793 1.783 1.793 1.783 1.803 177,617 1.7909 1.11%
2001-07-11 0 1.800 1.800 1.810 1.760 1.830 890,000 1,595,900 1.7931 1.773 1.773 1.783 1.734 1.803 903,308 1.7667 -0.55%
2001-07-10 0 1.810 1.810 1.850 1.780 1.870 965,000 1,759,200 1.8230 1.783 1.783 1.823 1.754 1.842 979,429 1.7961 0.56%
2001-07-09 0 1.800 1.760 1.830 1.780 1.920 1,645,000 2,997,000 1.8219 1.773 1.734 1.803 1.754 1.892 1,669,597 1.7950 -4.76%
2001-07-05 0 1.890 1.890 1.910 1.890 2.025 685,000 1,317,275 1.9230 1.862 1.862 1.882 1.862 1.995 695,242 1.8947 -4.06%
2001-07-04 0 1.970 1.930 1.970 1.840 1.980 850,000 1,647,800 1.9386 1.941 1.902 1.941 1.813 1.951 862,709 1.9100 4.23%
2001-07-03 0 1.890 1.930 1.950 1.890 2.150 1,400,000 2,725,175 1.9466 1.862 1.902 1.921 1.862 2.118 1,420,933 1.9179 -6.67%
2001-06-29 0 2.025 2.000 2.025 1.990 2.150 2,010,000 4,070,200 2.0250 1.995 1.971 1.995 1.961 2.118 2,040,054 1.9951 1.25%
2001-06-28 0 2.000 1.990 2.025 1.950 2.150 1,670,000 3,402,075 2.0372 1.971 1.961 1.995 1.921 2.118 1,694,970 2.0072 -2.44%
2001-06-27 0 2.050 2.050 2.100 2.050 2.200 1,220,000 2,593,250 2.1256 2.020 2.020 2.069 2.020 2.168 1,238,242 2.0943 -4.65%
2001-06-26 0 2.150 2.125 2.175 2.150 2.300 1,105,000 2,467,875 2.2334 2.118 2.094 2.143 2.118 2.266 1,121,522 2.2005 0.00%
2001-06-22 0 2.150 2.150 2.175 2.150 2.375 2,120,000 4,726,500 2.2295 2.118 2.118 2.143 2.118 2.340 2,151,699 2.1966 -5.49%
2001-06-21 0 2.275 2.250 2.275 2.050 2.275 3,565,000 7,660,875 2.1489 2.241 2.217 2.241 2.020 2.241 3,618,305 2.1173 13.75%
2001-06-20 0 2.000 2.000 2.025 1.950 2.050 1,450,000 2,903,000 2.0021 1.971 1.971 1.995 1.921 2.020 1,471,681 1.9726 5.26%
2001-06-19 0 1.900 1.900 1.980 1.850 1.990 3,165,000 5,998,850 1.8954 1.872 1.872 1.951 1.823 1.961 3,212,324 1.8674 -2.56%
2001-06-18 0 1.950 1.960 2.025 1.940 2.225 2,805,000 5,765,375 2.0554 1.921 1.931 1.995 1.911 2.192 2,846,941 2.0251 -7.14%
2001-06-15 0 2.100 2.050 2.100 1.600 2.250 8,215,000 15,645,725 1.9045 2.069 2.020 2.069 1.576 2.217 8,337,833 1.8765 7.69%
2001-06-14 0 1.950 1.910 1.960 1.850 2.375 3,595,000 7,564,875 2.1043 1.921 1.882 1.931 1.823 2.340 3,648,754 2.0733 -17.02%
2001-06-13 0 2.350 2.325 2.350 2.275 2.500 2,955,000 6,849,750 2.3180 2.315 2.291 2.315 2.241 2.463 2,999,184 2.2839 -6.00%
2001-06-12 0 2.500 2.400 2.500 2.500 2.700 3,225,000 8,357,500 2.5915 2.463 2.365 2.463 2.463 2.660 3,273,221 2.5533 -6.54%
2001-06-11 0 2.675 2.650 2.675 2.625 2.875 5,180,000 14,294,750 2.7596 2.636 2.611 2.636 2.586 2.833 5,257,453 2.7189 -0.93%
2001-06-08 0 2.700 2.650 2.675 2.575 2.850 5,360,000 14,597,000 2.7233 2.660 2.611 2.636 2.537 2.808 5,440,144 2.6832 1.89%
2001-06-07 0 2.650 2.625 2.650 2.600 2.700 1,570,000 4,137,875 2.6356 2.611 2.586 2.611 2.562 2.660 1,593,475 2.5968 1.92%
2001-06-06 0 2.600 2.600 2.625 2.500 2.750 3,500,000 9,268,250 2.6481 2.562 2.562 2.586 2.463 2.709 3,552,333 2.6091 -1.89%
2001-06-05 0 2.650 2.625 2.650 2.625 2.800 6,290,000 16,940,750 2.6933 2.611 2.586 2.611 2.586 2.759 6,384,050 2.6536 1.92%
2001-06-04 0 2.600 2.575 2.600 2.575 2.700 6,390,000 16,832,750 2.6342 2.562 2.537 2.562 2.537 2.660 6,485,545 2.5954 0.97%
2001-06-01 0 2.575 2.550 2.600 2.450 2.750 4,530,000 11,668,375 2.5758 2.537 2.512 2.562 2.414 2.709 4,597,734 2.5379 -3.74%
2001-05-31 0 2.675 2.675 2.700 2.600 2.850 10,725,000 29,069,625 2.7105 2.636 2.636 2.660 2.562 2.808 10,885,364 2.6705 0.00%
2001-05-30 0 2.675 2.650 2.675 2.100 2.700 10,330,000 25,272,750 2.4465 2.636 2.611 2.636 2.069 2.660 10,484,457 2.4105 15.05%
2001-05-29 0 2.325 2.325 2.400 2.300 3.050 17,840,000 48,655,750 2.7273 2.291 2.291 2.365 2.266 3.005 18,106,749 2.6872 -8.82%
2001-05-28 0 2.550 2.500 2.550 2.000 2.550 16,170,000 36,746,750 2.2725 2.512 2.463 2.512 1.971 2.512 16,411,779 2.2390 30.77%
2001-05-25 0 1.950 1.920 1.950 1.700 1.950 10,290,000 19,117,550 1.8579 1.921 1.892 1.921 1.675 1.921 10,443,859 1.8305 14.04%
2001-05-24 0 1.710 1.710 1.720 1.680 1.750 3,060,000 5,249,700 1.7156 1.685 1.685 1.695 1.655 1.724 3,105,754 1.6903 1.18%
2001-05-23 0 1.690 1.670 1.690 1.600 1.700 4,080,000 6,861,300 1.6817 1.665 1.645 1.665 1.576 1.675 4,141,005 1.6569 1.81%
2001-05-22 0 1.660 1.650 1.660 1.650 1.780 7,815,000 13,613,250 1.7419 1.636 1.626 1.636 1.626 1.754 7,931,852 1.7163 -3.49%
2001-05-21 0 1.720 1.700 1.720 1.700 1.780 3,565,000 6,189,850 1.7363 1.695 1.675 1.695 1.675 1.754 3,618,305 1.7107 2.38%
2001-05-18 0 1.680 1.680 1.690 1.610 1.710 3,875,000 6,468,750 1.6694 1.655 1.655 1.665 1.586 1.685 3,932,940 1.6448 1.20%
2001-05-17 0 1.660 1.640 1.650 1.600 1.670 3,015,000 4,964,400 1.6466 1.636 1.616 1.626 1.576 1.645 3,060,081 1.6223 3.75%
2001-05-16 0 1.600 1.600 1.610 1.570 1.640 2,160,000 3,476,900 1.6097 1.576 1.576 1.586 1.547 1.616 2,192,297 1.5860 3.23%
2001-05-15 0 1.550 1.550 1.560 1.520 1.580 1,645,000 2,561,350 1.5571 1.527 1.527 1.537 1.498 1.557 1,669,597 1.5341 -1.90%
2001-05-14 0 1.580 1.560 1.580 1.530 1.600 2,140,000 3,341,650 1.5615 1.557 1.537 1.557 1.507 1.576 2,171,998 1.5385 0.00%
2001-05-11 0 1.580 1.570 1.590 1.530 1.600 3,865,000 6,066,600 1.5696 1.557 1.547 1.567 1.507 1.576 3,922,791 1.5465 5.33%
2001-05-10 0 1.500 1.510 1.520 1.470 1.550 5,420,000 8,117,400 1.4977 1.478 1.488 1.498 1.448 1.527 5,501,042 1.4756 -3.23%
2001-05-09 0 1.550 1.540 1.550 1.530 1.640 2,375,000 3,727,950 1.5697 1.527 1.517 1.527 1.507 1.616 2,410,512 1.5465 -3.13%
2001-05-08 0 1.600 1.600 1.620 1.580 1.650 4,505,000 7,225,450 1.6039 1.576 1.576 1.596 1.557 1.626 4,572,360 1.5802 -3.03%
2001-05-07 0 1.650 1.640 1.660 1.650 1.750 1,820,000 3,077,400 1.6909 1.626 1.616 1.636 1.626 1.724 1,847,213 1.6660 -5.71%
2001-05-04 0 1.750 1.730 1.750 1.700 1.770 1,580,000 2,750,200 1.7406 1.724 1.705 1.724 1.675 1.744 1,603,625 1.7150 -0.57%
2001-05-03 0 1.760 1.750 1.760 1.750 1.830 3,950,000 7,045,550 1.7837 1.734 1.724 1.734 1.724 1.803 4,009,062 1.7574 -0.56%
2001-05-02 0 1.770 1.770 1.780 1.670 1.860 8,635,000 15,462,150 1.7906 1.744 1.744 1.754 1.645 1.833 8,764,113 1.7643 6.63%
2001-04-27 0 1.660 1.650 1.660 1.590 1.670 3,310,000 5,392,700 1.6292 1.636 1.626 1.636 1.567 1.645 3,359,492 1.6052 2.47%
2001-04-26 0 1.620 1.610 1.620 1.460 1.640 7,520,000 11,780,750 1.5666 1.596 1.586 1.596 1.438 1.616 7,632,441 1.5435 10.96%
2001-04-25 0 1.460 1.450 1.490 1.410 1.660 7,270,000 11,311,150 1.5559 1.438 1.429 1.468 1.389 1.636 7,378,703 1.5329 -8.18%
2001-04-24 0 1.590 1.590 1.600 1.500 1.600 7,620,000 11,894,450 1.5610 1.567 1.567 1.576 1.478 1.576 7,733,937 1.5380 2.58%
2001-04-23 0 1.550 1.540 1.550 1.480 1.560 5,415,000 8,247,600 1.5231 1.527 1.517 1.527 1.458 1.537 5,495,967 1.5007 6.16%
2001-04-20 0 1.460 1.450 1.460 1.360 1.700 13,660,000 21,453,650 1.5705 1.438 1.429 1.438 1.340 1.675 13,864,249 1.5474 -8.75%
2001-04-19 0 1.600 1.550 1.600 1.590 1.820 13,749,900 23,614,587 1.7174 1.576 1.527 1.576 1.567 1.793 13,955,493 1.6921 -5.33%
2001-04-18 0 1.690 1.670 1.720 1.500 1.780 11,035,000 18,511,050 1.6775 1.665 1.645 1.695 1.478 1.754 11,199,999 1.6528 16.55%
2001-04-17 0 1.450 1.450 1.470 1.010 1.470 22,795,000 28,928,650 1.2691 1.429 1.429 1.448 0.995 1.448 23,135,838 1.2504 42.16%
2001-04-12 0 1.020 1.010 1.030 0.950 1.030 19,940,000 19,882,300 0.9971 1.005 0.995 1.015 0.936 1.015 20,238,149 0.9824 6.25%
2001-04-11 0 0.960 0.960 0.970 0.780 1.020 46,000,000 41,551,000 0.9033 0.946 0.946 0.956 0.769 1.005 46,687,806 0.8900 28.00%
2001-04-10 0 0.750 0.750 0.760 0.750 0.780 5,290,000 4,035,600 0.7629 0.739 0.739 0.749 0.739 0.769 5,369,098 0.7516 -2.60%
2001-04-09 0 0.770 0.760 0.770 0.750 0.780 4,085,000 3,142,050 0.7692 0.759 0.749 0.759 0.739 0.769 4,146,080 0.7578 -1.28%
2001-04-06 0 0.780 0.770 0.780 0.760 0.810 10,710,000 8,356,550 0.7803 0.769 0.759 0.769 0.749 0.798 10,870,139 0.7688 8.33%
2001-04-04 0 0.720 0.720 0.730 0.720 0.760 9,250,000 6,814,500 0.7367 0.709 0.709 0.719 0.709 0.749 9,388,309 0.7258 -5.26%
2001-04-03 0 0.760 0.760 0.770 0.760 0.830 20,835,000 16,445,450 0.7893 0.749 0.749 0.759 0.749 0.818 21,146,531 0.7777 -6.17%
2001-04-02 0 0.810 0.800 0.810 0.740 0.830 34,590,000 27,528,400 0.7958 0.798 0.788 0.798 0.729 0.818 35,107,200 0.7841 9.46%
2001-03-30 0 0.740 0.750 0.760 0.720 0.790 84,250,000 63,055,750 0.7484 0.729 0.739 0.749 0.709 0.778 85,509,732 0.7374

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top