GOLD WO INTERNATIONAL HOLDINGS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 00090  2001-04-12  2002-12-16  2004-09-30
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
2004-09-28 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-30 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-29 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-28 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-27 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-26 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-21 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-20 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-19 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-16 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-15 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-14 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-13 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-12 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-09 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-08 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-07 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-06 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-05 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2004-01-02 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-31 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-30 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-29 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-24 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-23 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-22 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-19 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-18 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-17 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-16 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-15 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-12 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-11 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-10 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-09 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-08 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-05 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-04 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-03 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-02 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-12-01 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-28 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-27 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-26 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-25 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-24 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-21 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-20 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-19 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-18 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-17 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-14 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-13 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-12 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-11 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-10 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-07 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-06 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-05 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-04 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-11-03 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-31 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-30 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-29 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-28 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-27 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-24 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-23 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-22 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-21 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-20 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-17 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-16 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-15 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-14 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-13 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-10 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-09 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-08 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-07 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-06 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-03 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-10-02 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-30 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-29 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-26 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-25 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-24 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-23 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-22 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-19 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-18 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-17 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-16 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-15 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-11 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-10 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-09 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-08 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-05 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-04 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-03 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-02 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-09-01 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-29 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-28 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-27 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-26 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-25 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-22 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-21 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-20 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-19 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-18 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-15 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-14 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-13 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-12 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-11 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-08 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-07 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-06 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-05 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-04 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-08-01 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-31 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-30 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-29 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-28 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-25 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-24 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-23 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-22 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-21 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-18 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-17 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-16 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-15 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-14 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-11 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-10 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-09 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-08 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-07 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-04 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-03 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-07-02 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-30 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-27 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-26 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-25 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-24 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-23 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-20 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-19 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-18 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-17 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-16 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-13 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-12 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-11 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-10 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-09 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-06 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-05 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-03 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-06-02 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-30 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-29 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-28 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-27 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-26 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-23 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-22 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-21 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-20 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-19 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-16 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-15 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-14 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-13 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-12 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-09 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-07 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-06 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-05 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-02 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-30 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-29 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-28 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-25 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-24 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-23 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-22 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-17 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-16 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-15 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-14 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-11 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-10 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-09 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-08 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-07 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-04 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-03 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-02 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-04-01 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-31 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-28 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-27 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-26 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-25 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-24 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-21 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-20 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-19 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-18 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-17 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-14 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-13 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-12 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-11 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-10 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-07 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-06 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-05 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-04 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-03-03 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-28 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-27 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-26 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-25 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-24 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-21 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-20 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-19 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-18 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-17 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-14 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-13 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-12 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-11 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-10 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-07 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-06 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-05 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-04 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-30 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-29 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-28 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-27 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-24 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-23 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-22 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-21 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-20 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-17 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-16 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-15 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-14 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-13 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-10 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-09 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-08 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-07 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-06 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-03 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-01-02 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-12-31 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-12-30 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-12-27 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-12-24 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-12-23 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-12-20 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-12-19 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-12-18 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-12-17 1 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2002-12-16 1 0.080 - 0.084 - - 0 0 - 0.080 - 0.084 - - 0 - 0.00%
2002-12-13 0 0.080 0.072 0.080 0.072 0.080 267,500 20,290 0.0759 0.080 0.072 0.080 0.072 0.080 267,500 0.0759 5.26%
2002-12-12 0 0.076 0.068 0.076 - - 0 0 - 0.076 0.068 0.076 - - 0 - 0.00%
2002-12-11 0 0.076 0.070 0.076 0.075 0.076 340,000 25,660 0.0755 0.076 0.070 0.076 0.075 0.076 340,000 0.0755 0.00%
2002-12-10 0 0.076 0.072 0.076 0.076 0.078 660,000 50,860 0.0771 0.076 0.072 0.076 0.076 0.078 660,000 0.0771 0.00%
2002-12-09 0 0.076 0.069 0.078 0.075 0.078 832,500 63,173 0.0759 0.076 0.069 0.078 0.075 0.078 832,500 0.0759 11.76%
2002-12-06 0 0.068 0.061 0.071 - - 0 0 - 0.068 0.061 0.071 - - 0 - 0.00%
2002-12-05 0 0.068 0.068 0.071 0.068 0.068 460,000 31,280 0.0680 0.068 0.068 0.071 0.068 0.068 460,000 0.0680 0.00%
2002-12-04 0 0.068 0.062 0.070 - - 0 0 - 0.068 0.062 0.070 - - 0 - 0.00%
2002-12-03 0 0.068 0.062 0.070 0.068 0.070 490,000 33,720 0.0688 0.068 0.062 0.070 0.068 0.070 490,000 0.0688 -2.86%
2002-12-02 0 0.070 0.063 0.070 0.063 0.070 185,000 12,625 0.0682 0.070 0.063 0.070 0.063 0.070 185,000 0.0682 4.48%
2002-11-29 0 0.067 0.065 0.069 0.065 0.067 135,000 8,940 0.0662 0.067 0.065 0.069 0.065 0.067 135,000 0.0662 1.52%
2002-11-28 0 0.066 0.061 0.067 0.066 0.067 270,000 18,020 0.0667 0.066 0.061 0.067 0.066 0.067 270,000 0.0667 0.00%
2002-11-27 0 0.066 0.058 0.068 0.060 0.066 175,000 11,300 0.0646 0.066 0.058 0.068 0.060 0.066 175,000 0.0646 0.00%
2002-11-26 0 0.066 0.066 0.068 0.060 0.066 370,000 24,300 0.0657 0.066 0.066 0.068 0.060 0.066 370,000 0.0657 6.45%
2002-11-25 0 0.062 0.062 0.067 0.062 0.062 130,000 8,060 0.0620 0.062 0.062 0.067 0.062 0.062 130,000 0.0620 0.00%
2002-11-22 0 0.062 0.062 0.070 - - 0 0 - 0.062 0.062 0.070 - - 0 - 1.64%
2002-11-21 0 0.061 0.061 0.070 0.061 0.061 215,000 13,060 0.0607 0.061 0.061 0.070 0.061 0.061 215,000 0.0607 -3.17%
2002-11-20 0 0.063 0.063 0.073 0.063 0.063 140,000 8,820 0.0630 0.063 0.063 0.073 0.063 0.063 140,000 0.0630 -10.00%
2002-11-19 0 0.070 0.060 0.070 0.070 0.070 200,000 14,000 0.0700 0.070 0.060 0.070 0.070 0.070 200,000 0.0700 2.94%
2002-11-18 0 0.068 0.065 0.074 - - 9,000 540 0.0600 0.068 0.065 0.074 - - 9,000 0.0600 0.00%
2002-11-15 0 0.068 0.065 0.075 - - 0 0 - 0.068 0.065 0.075 - - 0 - 0.00%
2002-11-14 0 0.068 0.068 0.069 0.065 0.065 205,000 13,300 0.0649 0.068 0.068 0.069 0.065 0.065 205,000 0.0649 6.25%
2002-11-13 0 0.064 0.061 0.070 - - 0 0 - 0.064 0.061 0.070 - - 0 - 0.00%
2002-11-12 0 0.064 0.062 0.078 0.064 0.064 150,000 9,600 0.0640 0.064 0.062 0.078 0.064 0.064 150,000 0.0640 0.00%
2002-11-11 0 0.064 0.064 0.069 0.063 0.066 390,000 25,070 0.0643 0.064 0.064 0.069 0.063 0.066 390,000 0.0643 -5.88%
2002-11-08 0 0.068 0.068 0.075 - - 0 0 - 0.068 0.068 0.075 - - 0 - 1.49%
2002-11-07 0 0.067 0.067 0.072 0.066 0.069 855,000 57,855 0.0677 0.067 0.067 0.072 0.066 0.069 855,000 0.0677 1.52%
2002-11-06 0 0.066 0.066 0.073 0.066 0.073 377,500 26,190 0.0694 0.066 0.066 0.073 0.066 0.073 377,500 0.0694 -7.04%
2002-11-05 0 0.071 0.065 0.080 - - 0 0 - 0.071 0.065 0.080 - - 0 - 0.00%
2002-11-04 0 0.071 0.065 0.078 - - 0 0 - 0.071 0.065 0.078 - - 0 - 0.00%
2002-11-01 0 0.071 0.064 0.080 - - 7,500 450 0.0600 0.071 0.064 0.080 - - 7,500 0.0600 0.00%
2002-10-31 0 0.071 0.071 0.080 0.062 0.063 60,000 3,770 0.0628 0.071 0.071 0.080 0.062 0.063 60,000 0.0628 -11.25%
2002-10-30 0 0.080 0.066 0.080 - - 0 0 - 0.080 0.066 0.080 - - 0 - 0.00%
2002-10-29 0 0.080 - 0.084 - - 0 0 - 0.080 - 0.084 - - 0 - 0.00%
2002-10-28 0 0.080 0.070 0.082 0.075 0.080 150,000 11,500 0.0767 0.080 0.070 0.082 0.075 0.080 150,000 0.0767 3.90%
2002-10-25 0 0.077 0.066 0.078 - - 0 0 - 0.077 0.066 0.078 - - 0 - 0.00%
2002-10-24 0 0.077 0.075 0.077 0.065 0.077 1,600,000 115,350 0.0721 0.077 0.075 0.077 0.065 0.077 1,600,000 0.0721 26.23%
2002-10-23 0 0.061 0.061 0.065 0.061 0.061 89,000 5,330 0.0599 0.061 0.061 0.065 0.061 0.061 89,000 0.0599 -1.61%
2002-10-22 0 0.062 0.060 0.070 0.060 0.062 130,000 8,040 0.0618 0.062 0.060 0.070 0.060 0.062 130,000 0.0618 0.00%
2002-10-21 0 0.062 0.062 0.072 0.061 0.065 145,000 9,175 0.0633 0.062 0.062 0.072 0.061 0.065 145,000 0.0633 -3.13%
2002-10-18 0 0.064 0.055 0.068 0.060 0.065 370,000 22,440 0.0606 0.064 0.055 0.068 0.060 0.065 370,000 0.0606 -4.48%
2002-10-17 0 0.067 0.060 0.069 - - 0 0 - 0.067 0.060 0.069 - - 0 - 0.00%
2002-10-16 0 0.067 0.067 0.072 0.067 0.068 721,500 48,360 0.0670 0.067 0.067 0.072 0.067 0.068 721,500 0.0670 -8.22%
2002-10-15 0 0.073 0.069 - 0.062 0.073 523,500 35,315 0.0675 0.073 0.069 - 0.062 0.073 523,500 0.0675 4.29%
2002-10-11 0 0.070 0.065 0.075 0.065 0.070 90,000 6,100 0.0678 0.070 0.065 0.075 0.065 0.070 90,000 0.0678 7.69%
2002-10-10 0 0.065 0.065 0.075 0.065 0.072 172,500 11,618 0.0674 0.065 0.065 0.075 0.065 0.072 172,500 0.0674 -13.33%
2002-10-09 0 0.075 0.060 0.075 0.075 0.075 10,000 750 0.0750 0.075 0.060 0.075 0.075 0.075 10,000 0.0750 10.29%
2002-10-08 0 0.068 0.068 0.069 0.068 0.069 80,000 5,490 0.0686 0.068 0.068 0.069 0.068 0.069 80,000 0.0686 -2.86%
2002-10-07 0 0.070 0.068 0.072 0.070 0.070 150,000 10,600 0.0707 0.070 0.068 0.072 0.070 0.070 150,000 0.0707 -2.78%
2002-10-04 0 0.072 0.072 0.075 0.071 0.076 615,000 45,090 0.0733 0.072 0.072 0.075 0.071 0.076 615,000 0.0733 -4.00%
2002-10-03 0 0.075 0.072 0.078 0.070 0.078 510,000 37,170 0.0729 0.075 0.072 0.078 0.070 0.078 510,000 0.0729 0.00%
2002-10-02 0 0.075 0.074 0.079 0.073 0.075 275,000 20,235 0.0736 0.075 0.074 0.079 0.073 0.075 275,000 0.0736 5.63%
2002-09-30 0 0.071 0.071 0.081 0.071 0.071 30,000 2,130 0.0710 0.071 0.071 0.081 0.071 0.071 30,000 0.0710 -2.74%
2002-09-27 0 0.073 0.073 0.076 0.073 0.076 680,000 51,265 0.0754 0.073 0.073 0.076 0.073 0.076 680,000 0.0754 -3.95%
2002-09-26 0 0.076 0.073 0.076 - - 1,500 98 0.0653 0.076 0.073 0.076 - - 1,500 0.0653 0.00%
2002-09-25 0 0.076 0.071 0.080 - - 0 0 - 0.076 0.071 0.080 - - 0 - 0.00%
2002-09-24 0 0.076 0.075 0.083 0.075 0.076 150,000 11,350 0.0757 0.076 0.075 0.083 0.075 0.076 150,000 0.0757 -6.17%
2002-09-23 0 0.081 0.075 0.083 0.072 0.081 330,000 25,325 0.0767 0.081 0.075 0.083 0.072 0.081 330,000 0.0767 12.50%
2002-09-20 0 0.072 0.072 0.078 0.070 0.080 915,000 65,780 0.0719 0.072 0.072 0.078 0.070 0.080 915,000 0.0719 -7.69%
2002-09-19 0 0.078 0.076 0.085 - - 0 0 - 0.078 0.076 0.085 - - 0 - 0.00%
2002-09-18 0 0.078 0.069 - 0.078 0.078 100,000 7,800 0.0780 0.078 0.069 - 0.078 0.078 100,000 0.0780 -6.02%
2002-09-17 0 0.083 0.080 0.090 - - 0 0 - 0.083 0.080 0.090 - - 0 - 0.00%
2002-09-16 0 0.083 0.082 0.090 0.082 0.090 690,000 57,450 0.0833 0.083 0.082 0.090 0.082 0.090 690,000 0.0833 -7.78%
2002-09-13 0 0.090 0.090 0.095 0.090 0.095 1,063,000 96,950 0.0912 0.090 0.090 0.095 0.090 0.095 1,063,000 0.0912 -6.25%
2002-09-12 0 0.096 0.091 0.096 0.093 0.096 105,250 9,960 0.0946 0.096 0.091 0.096 0.093 0.096 105,250 0.0946 6.67%
2002-09-11 0 0.090 - 0.095 - - 0 0 - 0.090 - 0.095 - - 0 - 0.00%
2002-09-10 0 0.090 0.089 0.094 0.090 0.095 790,000 72,820 0.0922 0.090 0.089 0.094 0.090 0.095 790,000 0.0922 3.45%
2002-09-09 0 0.087 0.082 0.087 0.074 0.088 1,159,000 94,272 0.0813 0.087 0.082 0.087 0.074 0.088 1,159,000 0.0813 14.47%
2002-09-06 0 0.076 0.076 0.080 0.072 0.079 407,500 30,018 0.0737 0.076 0.076 0.080 0.072 0.079 407,500 0.0737 -1.30%
2002-09-05 0 0.077 0.076 0.080 0.073 0.080 1,669,500 130,986 0.0785 0.077 0.076 0.080 0.073 0.080 1,669,500 0.0785 5.48%
2002-09-04 0 0.073 0.073 0.079 0.068 0.078 2,557,500 184,621 0.0722 0.073 0.073 0.079 0.068 0.078 2,557,500 0.0722 -3.95%
2002-09-03 0 0.076 0.076 0.079 0.072 0.095 3,532,000 292,285 0.0828 0.076 0.076 0.079 0.072 0.095 3,532,000 0.0828 -62.00%
2002-09-02 0 0.010 - 0.010 - - 7,520,000 52,640 0.0070 0.200 - 0.200 - - 376,000 0.1400 0.00%
2002-08-30 0 0.010 - 0.010 - - 6,000,000 42,000 0.0070 0.200 - 0.200 - - 300,000 0.1400 0.00%
2002-08-29 0 0.010 - 0.010 - - 7,350,000 50,650 0.0069 0.200 - 0.200 - - 367,500 0.1378 0.00%
2002-08-28 0 0.010 - 0.010 - - 3,950,000 27,650 0.0070 0.200 - 0.200 - - 197,500 0.1400 0.00%
2002-08-27 0 0.010 - 0.010 0.010 0.010 5,420,000 37,660 0.0069 0.200 - 0.200 0.200 0.200 271,000 0.1390 0.00%
2002-08-26 0 0.010 - 0.010 - - 5,640,000 33,140 0.0059 0.200 - 0.200 - - 282,000 0.1175 0.00%
2002-08-23 0 0.010 - 0.010 0.010 0.010 1,650,000 9,000 0.0055 0.200 - 0.200 0.200 0.200 82,500 0.1091 0.00%
2002-08-22 0 0.010 - 0.010 - - 2,800,000 13,300 0.0048 0.200 - 0.200 - - 140,000 0.0950 0.00%
2002-08-21 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-08-20 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-08-19 0 0.010 - 0.010 - - 7,000,000 28,000 0.0040 0.200 - 0.200 - - 350,000 0.0800 0.00%
2002-08-16 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-08-15 0 0.010 - 0.010 - - 1,000,000 4,000 0.0040 0.200 - 0.200 - - 50,000 0.0800 0.00%
2002-08-14 0 0.010 - 0.010 - - 1,000,000 5,000 0.0050 0.200 - 0.200 - - 50,000 0.1000 0.00%
2002-08-13 0 0.010 - 0.010 - - 1,000,000 4,000 0.0040 0.200 - 0.200 - - 50,000 0.0800 0.00%
2002-08-12 0 0.010 - 0.010 - - 800,000 3,200 0.0040 0.200 - 0.200 - - 40,000 0.0800 0.00%
2002-08-09 0 0.010 - 0.010 - - 4,800,000 27,500 0.0057 0.200 - 0.200 - - 240,000 0.1146 0.00%
2002-08-08 0 0.010 - 0.010 - - 2,000,000 8,000 0.0040 0.200 - 0.200 - - 100,000 0.0800 0.00%
2002-08-07 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-08-06 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-08-05 0 0.010 - 0.010 - - 5,100,000 25,500 0.0050 0.200 - 0.200 - - 255,000 0.1000 0.00%
2002-08-02 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-08-01 0 0.010 - 0.010 - - 2,000,000 12,000 0.0060 0.200 - 0.200 - - 100,000 0.1200 0.00%
2002-07-31 0 0.010 - 0.010 0.010 0.010 6,700,000 50,700 0.0076 0.200 - 0.200 0.200 0.200 335,000 0.1513 0.00%
2002-07-30 0 0.010 - 0.010 - - 3,000,000 15,000 0.0050 0.200 - 0.200 - - 150,000 0.1000 0.00%
2002-07-29 0 0.010 - 0.010 0.010 0.010 3,700,000 20,500 0.0055 0.200 - 0.200 0.200 0.200 185,000 0.1108 0.00%
2002-07-26 0 0.010 - 0.010 - - 500,000 2,500 0.0050 0.200 - 0.200 - - 25,000 0.1000 0.00%
2002-07-25 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-07-24 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.200 - 0.200 0.200 0.200 10,000 0.2000 0.00%
2002-07-23 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-07-22 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-07-19 0 0.010 - 0.010 0.010 0.010 610,000 6,100 0.0100 0.200 - 0.200 0.200 0.200 30,500 0.2000 0.00%
2002-07-18 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-07-17 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-07-16 0 0.010 - 0.010 0.010 0.010 12,450,000 123,500 0.0099 0.200 - 0.200 0.200 0.200 622,500 0.1984 0.00%
2002-07-15 0 0.010 - 0.010 0.010 0.010 350,800,000 3,158,000 0.0090 0.200 - 0.200 0.200 0.200 17,540,000 0.1800 0.00%
2002-07-12 0 0.010 - 0.010 0.010 0.010 6,150,000 58,500 0.0095 0.200 - 0.200 0.200 0.200 307,500 0.1902 0.00%
2002-07-11 0 0.010 - 0.010 - - 5,000,000 41,000 0.0082 0.200 - 0.200 - - 250,000 0.1640 0.00%
2002-07-10 0 0.010 - 0.010 0.010 0.010 3,500,000 35,000 0.0100 0.200 - 0.200 0.200 0.200 175,000 0.2000 0.00%
2002-07-09 0 0.010 - 0.010 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-07-08 0 0.010 - 0.010 0.010 0.010 3,000,000 30,000 0.0100 0.200 - 0.200 0.200 0.200 150,000 0.2000 0.00%
2002-07-05 0 0.010 - 0.010 0.010 0.010 3,350,000 33,500 0.0100 0.200 - 0.200 0.200 0.200 167,500 0.2000 0.00%
2002-07-04 0 0.010 - 0.010 0.010 0.010 3,150,000 31,500 0.0100 0.200 - 0.200 0.200 0.200 157,500 0.2000 0.00%
2002-07-03 0 0.010 - 0.010 0.010 0.010 1,020,000 10,200 0.0100 0.200 - 0.200 0.200 0.200 51,000 0.2000 0.00%
2002-07-02 0 0.010 - 0.010 0.010 0.010 13,730,000 137,300 0.0100 0.200 - 0.200 0.200 0.200 686,500 0.2000 0.00%
2002-06-28 0 0.010 0.010 0.011 0.010 0.012 189,600,000 1,937,950 0.0102 0.200 0.200 0.220 0.200 0.240 9,480,000 0.2044 -9.09%
2002-06-27 0 0.011 0.011 0.012 0.011 0.011 59,820,000 658,020 0.0110 0.220 0.220 0.240 0.220 0.220 2,991,000 0.2200 -8.33%
2002-06-26 0 0.012 0.011 0.012 0.011 0.012 6,350,000 76,000 0.0120 0.240 0.220 0.240 0.220 0.240 317,500 0.2394 0.00%
2002-06-25 0 0.012 0.011 0.012 0.012 0.012 19,100,000 229,200 0.0120 0.240 0.220 0.240 0.240 0.240 955,000 0.2400 0.00%
2002-06-24 0 0.012 0.012 0.013 0.012 0.012 57,110,000 685,320 0.0120 0.240 0.240 0.260 0.240 0.240 2,855,500 0.2400 9.09%
2002-06-21 0 0.011 0.011 0.012 0.011 0.012 7,980,000 90,880 0.0114 0.220 0.220 0.240 0.220 0.240 399,000 0.2278 -8.33%
2002-06-20 0 0.012 0.011 0.012 0.011 0.012 11,060,000 131,220 0.0119 0.240 0.220 0.240 0.220 0.240 553,000 0.2373 0.00%
2002-06-19 0 0.012 0.011 0.012 0.011 0.012 19,950,000 238,900 0.0120 0.240 0.220 0.240 0.220 0.240 997,500 0.2395 0.00%
2002-06-18 0 0.012 0.011 0.012 0.011 0.013 80,120,000 966,090 0.0121 0.240 0.220 0.240 0.220 0.260 4,006,000 0.2412 0.00%
2002-06-17 0 0.012 0.011 0.012 0.011 0.012 84,025,000 969,395 0.0115 0.240 0.220 0.240 0.220 0.240 4,201,250 0.2307 -7.69%
2002-06-14 0 0.013 0.012 0.013 0.012 0.014 182,720,000 2,261,460 0.0124 0.260 0.240 0.260 0.240 0.280 9,136,000 0.2475 0.00%
2002-06-13 0 0.013 0.013 0.014 0.012 0.014 215,440,700 2,831,617 0.0131 0.260 0.260 0.280 0.240 0.280 10,772,035 0.2629 0.00%
2002-06-12 0 0.013 0.012 0.013 0.013 0.015 374,380,000 5,232,790 0.0140 0.260 0.240 0.260 0.260 0.300 18,719,000 0.2795 -7.14%
2002-06-11 0 0.014 0.013 0.014 0.013 0.015 105,825,000 1,470,590 0.0139 0.280 0.260 0.280 0.260 0.300 5,291,250 0.2779 -6.67%
2002-06-10 0 0.015 0.015 0.016 0.015 0.017 89,230,000 1,367,500 0.0153 0.300 0.300 0.320 0.300 0.340 4,461,500 0.3065 -6.25%
2002-06-07 0 0.016 0.016 0.017 0.016 0.018 214,570,000 3,543,710 0.0165 0.320 0.320 0.340 0.320 0.360 10,728,500 0.3303 -11.11%
2002-06-06 0 0.018 0.017 0.018 0.017 0.021 121,070,000 2,140,830 0.0177 0.360 0.340 0.360 0.340 0.420 6,053,500 0.3537 -10.00%
2002-06-05 0 0.020 0.020 0.021 0.019 0.021 70,170,000 1,409,680 0.0201 0.400 0.400 0.420 0.380 0.420 3,508,500 0.4018 0.00%
2002-06-04 0 0.020 0.019 0.020 0.017 0.020 61,490,000 1,148,500 0.0187 0.400 0.380 0.400 0.340 0.400 3,074,500 0.3736 11.11%
2002-06-03 0 0.018 0.017 0.018 0.018 0.022 145,280,000 2,873,170 0.0198 0.360 0.340 0.360 0.360 0.440 7,264,000 0.3955 -14.29%
2002-05-31 0 0.021 0.020 0.021 0.020 0.022 72,780,000 1,531,870 0.0210 0.420 0.400 0.420 0.400 0.440 3,639,000 0.4210 -4.55%
2002-05-30 0 0.022 0.021 0.022 0.021 0.024 177,540,000 3,963,180 0.0223 0.440 0.420 0.440 0.420 0.480 8,877,000 0.4465 0.00%
2002-05-29 0 0.022 0.022 0.023 0.021 0.022 33,840,000 743,400 0.0220 0.440 0.440 0.460 0.420 0.440 1,692,000 0.4394 4.76%
2002-05-28 0 0.021 0.021 0.022 0.021 0.024 162,030,000 3,553,530 0.0219 0.420 0.420 0.440 0.420 0.480 8,101,500 0.4386 0.00%
2002-05-27 0 0.021 0.021 0.022 0.021 0.023 52,840,000 1,151,200 0.0218 0.420 0.420 0.440 0.420 0.460 2,642,000 0.4357 -8.70%
2002-05-24 0 0.023 0.023 0.024 0.023 0.026 126,400,000 2,995,610 0.0237 0.460 0.460 0.480 0.460 0.520 6,320,000 0.4740 -8.00%
2002-05-23 0 0.025 0.024 0.025 0.023 0.027 158,520,000 3,966,220 0.0250 0.500 0.480 0.500 0.460 0.540 7,926,000 0.5004 -3.85%
2002-05-22 0 0.026 0.025 0.026 0.023 0.026 182,060,000 4,463,310 0.0245 0.520 0.500 0.520 0.460 0.520 9,103,000 0.4903 18.18%
2002-05-21 0 0.022 0.022 0.023 0.021 0.023 33,020,000 734,370 0.0222 0.440 0.440 0.460 0.420 0.460 1,651,000 0.4448 -4.35%
2002-05-17 0 0.023 0.022 0.023 0.022 0.024 42,900,000 986,020 0.0230 0.460 0.440 0.460 0.440 0.480 2,145,000 0.4597 4.55%
2002-05-16 0 0.022 0.021 0.022 0.020 0.023 64,650,000 1,400,600 0.0217 0.440 0.420 0.440 0.400 0.460 3,232,500 0.4333 10.00%
2002-05-15 0 0.020 0.020 0.021 0.020 0.022 49,450,000 1,027,650 0.0208 0.400 0.400 0.420 0.400 0.440 2,472,500 0.4156 -9.09%
2002-05-14 0 0.022 0.021 0.022 0.020 0.023 85,580,000 1,827,090 0.0213 0.440 0.420 0.440 0.400 0.460 4,279,000 0.4270 6.45%
2002-05-13 0 0.023 0.022 0.024 0.022 0.026 65,630,000 1,559,110 0.0238 0.413 0.395 0.431 0.395 0.467 3,651,992 0.4269 -8.00%
2002-05-10 0 0.025 0.024 0.025 0.023 0.027 55,420,000 1,370,130 0.0247 0.449 0.431 0.449 0.413 0.485 3,083,855 0.4443 4.17%
2002-05-09 0 0.024 0.024 0.025 0.023 0.026 51,650,000 1,269,080 0.0246 0.431 0.431 0.449 0.413 0.467 2,874,073 0.4416 -7.69%
2002-05-08 0 0.026 0.025 0.026 0.025 0.038 135,580,000 3,901,100 0.0288 0.467 0.449 0.467 0.449 0.683 7,544,371 0.5171 -25.71%
2002-05-07 0 0.035 0.035 0.036 0.035 0.041 58,760,000 2,131,900 0.0363 0.629 0.629 0.647 0.629 0.737 3,269,710 0.6520 -12.50%
2002-05-06 0 0.040 0.039 0.040 0.038 0.048 63,690,000 2,618,880 0.0411 0.719 0.701 0.719 0.683 0.863 3,544,040 0.7390 -9.09%
2002-05-03 0 0.044 0.044 0.046 0.044 0.050 47,250,000 2,184,070 0.0462 0.791 0.791 0.827 0.791 0.899 2,629,234 0.8307 0.00%
2002-05-02 0 0.044 0.042 0.043 0.040 0.050 79,120,000 3,530,900 0.0446 0.791 0.755 0.773 0.719 0.899 4,402,645 0.8020 -26.67%
2002-04-30 1 0.060 - - - - 0 0 - 1.078 - - - - 0 - 0.00%
2002-04-29 0 0.060 0.058 0.060 0.055 0.068 34,930,000 2,072,640 0.0593 1.078 1.042 1.078 0.988 1.222 1,943,685 1.0663 -11.76%
2002-04-26 0 0.068 0.067 0.068 0.065 0.071 20,810,000 1,405,860 0.0676 1.222 1.204 1.222 1.168 1.276 1,157,976 1.2141 1.49%
2002-04-25 0 0.067 0.064 0.067 0.063 0.080 55,650,000 3,835,970 0.0689 1.204 1.150 1.204 1.132 1.438 3,096,653 1.2387 -2.90%
2002-04-24 0 0.069 0.069 0.070 0.060 0.117 67,420,000 6,614,360 0.0981 1.240 1.240 1.258 1.078 2.103 3,751,597 1.7631 -41.03%
2002-04-23 0 0.117 0.118 0.119 0.116 0.138 56,990,000 7,251,990 0.1273 2.103 2.121 2.139 2.085 2.480 3,171,218 2.2868 -12.03%
2002-04-22 0 0.133 0.133 0.137 0.132 0.154 36,650,000 5,210,810 0.1422 2.390 2.390 2.462 2.372 2.768 2,039,395 2.5551 0.76%
2002-04-19 0 0.132 0.127 0.130 0.127 0.138 1,260,000 164,790 0.1308 2.372 2.282 2.336 2.282 2.480 70,113 2.3504 1.54%
2002-04-18 0 0.130 0.123 0.130 0.122 0.136 2,080,000 262,540 0.1262 2.336 2.210 2.336 2.192 2.444 115,742 2.2683 9.24%
2002-04-17 0 0.119 - - - - 0 0 - 2.139 - - - - 0 - 0.00%
2002-04-16 0 0.119 - - - - 0 0 - 2.139 - - - - 0 - 0.00%
2002-04-15 0 0.119 - - - - 0 0 - 2.139 - - - - 0 - 0.00%
2002-04-12 0 0.119 - 0.126 - - 0 0 - 2.139 - 2.264 - - 0 - 0.00%
2002-04-11 0 0.119 0.112 0.122 - - 0 0 - 2.139 2.013 2.192 - - 0 - 0.00%
2002-04-10 0 0.119 0.119 0.125 0.119 0.128 1,120,000 142,640 0.1274 2.139 2.139 2.246 2.139 2.300 62,323 2.2887 -5.56%
2002-04-09 0 0.126 - 0.126 - - 0 0 - 2.264 - 2.264 - - 0 - -0.79%
2002-04-08 0 0.127 - - 0.127 0.127 280,000 35,560 0.1270 2.282 - - 2.282 2.282 15,581 2.2823 -0.78%
2002-04-04 0 0.128 0.125 0.138 0.128 0.140 1,260,000 163,520 0.1298 2.300 2.246 2.480 2.300 2.516 70,113 2.3322 5.79%
2002-04-03 0 0.121 - 0.126 - - 0 0 - 2.174 - 2.264 - - 0 - 0.00%
2002-04-02 0 0.121 - 0.126 - - 0 0 - 2.174 - 2.264 - - 0 - 0.00%
2002-03-28 0 0.121 - 0.121 - - 0 0 - 2.174 - 2.174 - - 0 - 0.00%
2002-03-27 0 0.121 - 0.128 - - 0 0 - 2.174 - 2.300 - - 0 - 0.00%
2002-03-26 0 0.121 - 0.122 0.121 0.121 830,000 100,430 0.1210 2.174 - 2.192 2.174 2.174 46,185 2.1745 0.83%
2002-03-25 0 0.120 - 0.120 - - 0 0 - 2.157 - 2.157 - - 0 - 0.00%
2002-03-22 0 0.120 - 0.120 0.119 0.120 710,000 84,500 0.1190 2.157 - 2.157 2.139 2.157 39,508 2.1388 0.00%
2002-03-21 0 0.120 - 0.120 - - 0 0 - 2.157 - 2.157 - - 0 - -0.83%
2002-03-20 0 0.121 - 0.122 0.121 0.121 700,000 84,700 0.1210 2.174 - 2.192 2.174 2.174 38,952 2.1745 -0.82%
2002-03-19 0 0.122 - 0.122 - - 0 0 - 2.192 - 2.192 - - 0 - 0.00%
2002-03-18 0 0.122 - 0.122 0.122 0.127 800,000 101,100 0.1264 2.192 - 2.192 2.192 2.282 44,516 2.2711 0.00%
2002-03-15 0 0.122 - 0.122 - - 0 0 - 2.192 - 2.192 - - 0 - 0.00%
2002-03-14 0 0.122 - 0.123 0.122 0.122 700,000 85,400 0.1220 2.192 - 2.210 2.192 2.192 38,952 2.1925 -0.81%
2002-03-13 0 0.123 - 0.123 - - 0 0 - 2.210 - 2.210 - - 0 - 0.00%
2002-03-12 0 0.123 - 0.124 0.123 0.124 780,000 96,060 0.1232 2.210 - 2.228 2.210 2.228 43,403 2.2132 -0.81%
2002-03-11 0 0.124 - 0.132 - - 0 0 - 2.228 - 2.372 - - 0 - 0.00%
2002-03-08 0 0.124 - 0.125 0.124 0.124 520,000 64,480 0.1240 2.228 - 2.246 2.228 2.228 28,935 2.2284 -0.80%
2002-03-07 0 0.125 - 0.132 - - 0 0 - 2.246 - 2.372 - - 0 - 0.00%
2002-03-06 0 0.125 0.125 - 0.115 0.115 20,000 2,300 0.1150 2.246 2.246 - 2.067 2.067 1,113 2.0667 8.70%
2002-03-05 0 0.115 - - - - 0 0 - 2.067 - - - - 0 - 0.00%
2002-03-04 0 0.115 - - - - 0 0 - 2.067 - - - - 0 - 0.00%
2002-03-01 0 0.115 0.108 0.115 0.108 0.126 2,800,000 318,840 0.1139 2.067 1.941 2.067 1.941 2.264 155,806 2.0464 2.68%
2002-02-28 0 0.112 0.112 0.135 0.108 0.135 560,000 67,320 0.1202 2.013 2.013 2.426 1.941 2.426 31,161 2.1604 -17.04%
2002-02-27 0 0.135 - 0.135 0.135 0.193 560,000 90,760 0.1621 2.426 - 2.426 2.426 3.468 31,161 2.9126 -25.41%
2002-02-26 0 0.181 0.181 - 0.168 0.185 320,000 55,600 0.1738 3.253 3.253 - 3.019 3.325 17,806 3.1225 5.85%
2002-02-25 0 0.171 0.167 - 0.158 0.173 7,080,000 1,188,000 0.1678 3.073 3.001 - 2.839 3.109 393,968 3.0155 3.64%
2002-02-22 0 0.165 0.165 - 0.152 0.165 680,000 109,160 0.1605 2.965 2.965 - 2.732 2.965 37,839 2.8849 4.43%
2002-02-21 0 0.158 0.150 0.160 0.151 0.164 6,560,000 1,057,240 0.1612 2.839 2.696 2.875 2.714 2.947 365,032 2.8963 -21.00%
2002-02-20 0 0.200 - - 0.200 0.200 80,000 16,000 0.2000 3.594 - - 3.594 3.594 4,452 3.5942 0.50%
2002-02-19 0 0.199 - 0.200 0.199 0.205 2,200,000 447,560 0.2034 3.576 - 3.594 3.576 3.684 122,419 3.6560 -5.24%
2002-02-18 0 0.210 - - 0.220 0.220 80,000 17,600 0.2200 3.774 - - 3.954 3.954 4,452 3.9536 0.00%
2002-02-15 0 2.100 2.100 - 2.000 2.100 16,000 32,400 2.0250 3.774 3.774 - 3.594 3.774 8,903 3.6391 3.70%
2002-02-11 0 2.025 2.000 2.125 - - 0 0 - 3.639 3.594 3.819 - - 0 - 0.00%
2002-02-08 0 2.025 - 2.025 2.050 2.050 44,000 90,200 2.0500 3.639 - 3.639 3.684 3.684 24,484 3.6841 1.25%
2002-02-07 0 2.000 - 2.000 1.920 2.300 24,000 50,880 2.1200 3.594 - 3.594 3.450 4.133 13,355 3.8099 -8.05%
2002-02-06 0 2.175 2.050 - 2.025 2.200 468,000 1,014,400 2.1675 3.909 3.684 - 3.639 3.954 260,419 3.8953 6.10%
2002-02-05 0 2.050 1.970 2.050 2.075 2.075 20,000 41,500 2.0750 3.684 3.540 3.684 3.729 3.729 11,129 3.7290 2.50%
2002-02-04 0 2.000 1.950 2.075 1.950 2.000 600,000 1,180,000 1.9667 3.594 3.504 3.729 3.504 3.594 333,871 3.5343 2.04%
2002-02-01 0 1.960 - 1.970 1.960 1.960 4,000 7,840 1.9600 3.522 - 3.540 3.522 3.522 2,226 3.5223 0.51%
2002-01-31 0 1.950 1.880 1.960 1.950 1.950 112,000 218,400 1.9500 3.504 3.379 3.522 3.504 3.504 62,323 3.5043 3.72%
2002-01-30 0 1.880 - 1.980 1.880 1.950 48,000 92,960 1.9367 3.379 - 3.558 3.379 3.504 26,710 3.4804 -2.08%
2002-01-29 0 1.920 1.840 2.025 1.920 2.175 1,324,000 2,717,420 2.0524 3.450 3.307 3.639 3.450 3.909 736,742 3.6884 -6.34%
2002-01-28 0 2.050 2.000 2.250 - - 0 0 - 3.684 3.594 4.043 - - 0 - 0.00%
2002-01-25 0 2.050 2.025 2.050 2.075 2.200 1,700,000 3,629,000 2.1347 3.684 3.639 3.684 3.729 3.954 945,968 3.8363 -9.89%
2002-01-24 0 2.275 2.025 2.300 2.250 2.350 492,000 1,121,300 2.2791 4.088 3.639 4.133 4.043 4.223 273,774 4.0957 7.06%
2002-01-23 0 2.125 2.025 2.200 - - 0 0 - 3.819 3.639 3.954 - - 0 - 0.00%
2002-01-22 0 2.125 2.075 2.150 2.075 2.400 280,000 620,000 2.2143 3.819 3.729 3.864 3.729 4.313 155,806 3.9793 -5.56%
2002-01-21 0 2.250 2.050 2.400 - - 0 0 - 4.043 3.684 4.313 - - 0 - 0.00%
2002-01-18 0 2.250 2.125 2.250 2.275 2.500 232,000 551,000 2.3750 4.043 3.819 4.043 4.088 4.493 129,097 4.2681 -9.09%
2002-01-17 0 2.475 2.450 2.475 2.575 2.675 316,000 837,700 2.6509 4.448 4.403 4.448 4.628 4.807 175,839 4.7640 -6.60%
2002-01-16 0 2.650 2.525 2.675 2.650 2.750 2,304,000 6,229,800 2.7039 4.762 4.538 4.807 4.762 4.942 1,282,065 4.8592 -4.50%
2002-01-15 0 2.775 2.425 - 2.600 2.800 312,000 853,400 2.7353 4.987 4.358 - 4.672 5.032 173,613 4.9155 0.91%
2002-01-14 0 2.750 2.425 2.775 2.525 2.800 264,000 726,300 2.7511 4.942 4.358 4.987 4.538 5.032 146,903 4.9441 -1.79%
2002-01-11 0 2.800 2.600 2.800 2.800 2.800 68,000 190,400 2.8000 5.032 4.672 5.032 5.032 5.032 37,839 5.0319 -0.88%
2002-01-10 0 2.825 2.525 - 2.750 2.825 940,000 2,597,100 2.7629 5.077 4.538 - 4.942 5.077 523,065 4.9652 0.89%
2002-01-09 0 2.800 2.525 2.800 2.525 2.800 80,000 219,200 2.7400 5.032 4.538 5.032 4.538 5.032 44,516 4.9241 0.00%
2002-01-08 0 2.800 2.575 2.800 2.675 2.800 684,000 1,884,200 2.7547 5.032 4.628 5.032 4.807 5.032 380,613 4.9504 0.00%
2002-01-07 1 2.800 - - - - 0 0 - 5.032 - - - - 0 - 0.00%
2002-01-04 0 2.800 2.650 2.825 2.600 2.800 396,000 1,104,100 2.7881 5.032 4.762 5.077 4.672 5.032 220,355 5.0106 0.00%
2002-01-03 0 2.800 2.525 2.825 2.775 2.825 468,000 1,308,800 2.7966 5.032 4.538 5.077 4.987 5.077 260,419 5.0257 0.90%
2002-01-02 0 2.775 2.700 2.775 2.500 2.775 348,000 928,000 2.6667 4.987 4.852 4.987 4.493 4.987 193,645 4.7923 0.91%
2001-12-31 0 2.750 2.550 2.750 2.525 2.800 492,000 1,352,700 2.7494 4.942 4.583 4.942 4.538 5.032 273,774 4.9409 -0.90%
2001-12-28 0 2.775 2.600 2.775 2.775 2.775 212,000 588,300 2.7750 4.987 4.672 4.987 4.987 4.987 117,968 4.9870 0.00%
2001-12-27 0 2.775 2.425 2.800 2.600 2.800 308,000 851,800 2.7656 4.987 4.358 5.032 4.672 5.032 171,387 4.9700 -0.89%
2001-12-24 0 2.800 2.600 2.825 2.600 2.825 1,884,000 5,277,700 2.8013 5.032 4.672 5.077 4.672 5.077 1,048,355 5.0343 -0.88%
2001-12-21 0 2.825 2.425 2.825 2.600 2.825 396,000 1,107,900 2.7977 5.077 4.358 5.077 4.672 5.077 220,355 5.0278 1.80%
2001-12-20 0 2.775 2.400 2.775 2.600 2.800 1,064,000 2,929,300 2.7531 4.987 4.313 4.987 4.672 5.032 592,065 4.9476 -0.89%
2001-12-19 0 2.800 2.400 2.825 2.600 2.825 644,000 1,804,300 2.8017 5.032 4.313 5.077 4.672 5.077 358,355 5.0350 0.00%
2001-12-18 0 2.800 2.500 2.825 2.600 2.825 688,000 1,926,500 2.8001 5.032 4.493 5.077 4.672 5.077 382,839 5.0321 0.00%
2001-12-17 0 2.800 2.425 2.825 2.600 2.875 408,000 1,158,000 2.8382 5.032 4.358 5.077 4.672 5.167 227,032 5.1006 -1.75%
2001-12-14 0 2.850 2.400 - 2.675 2.850 680,000 1,869,200 2.7488 5.122 4.313 - 4.807 5.122 378,387 4.9399 7.55%
2001-12-13 0 2.650 2.450 2.650 2.450 2.775 920,000 2,446,500 2.6592 4.762 4.403 4.762 4.403 4.987 511,935 4.7789 -5.36%
2001-12-12 0 2.800 2.700 2.900 2.725 2.975 632,000 1,804,100 2.8546 5.032 4.852 5.212 4.897 5.346 351,677 5.1300 -5.88%
2001-12-11 0 2.975 2.775 - 2.875 3.000 580,000 1,689,500 2.9129 5.346 4.987 - 5.167 5.391 322,742 5.2348 1.71%
2001-12-10 0 2.925 2.725 - 2.700 2.925 896,000 2,522,700 2.8155 5.257 4.897 - 4.852 5.257 498,581 5.0598 4.46%
2001-12-07 0 2.800 2.725 2.825 2.700 2.800 336,000 939,600 2.7964 5.032 4.897 5.077 4.852 5.032 186,968 5.0255 0.00%
2001-12-06 0 2.800 2.675 2.825 2.700 2.850 652,000 1,820,900 2.7928 5.032 4.807 5.077 4.852 5.122 362,806 5.0189 -0.88%
2001-12-05 0 2.825 2.725 2.825 2.725 2.875 456,000 1,289,900 2.8287 5.077 4.897 5.077 4.897 5.167 253,742 5.0835 -0.88%
2001-12-04 0 2.850 2.700 2.875 2.775 2.950 728,000 2,107,400 2.8948 5.122 4.852 5.167 4.987 5.301 405,097 5.2022 -5.00%
2001-12-03 0 3.000 2.725 3.050 2.700 3.075 500,000 1,482,500 2.9650 5.391 4.897 5.481 4.852 5.526 278,226 5.3284 1.69%
2001-11-30 0 2.950 2.775 2.950 2.625 2.950 648,000 1,821,800 2.8114 5.301 4.987 5.301 4.717 5.301 360,581 5.0524 7.27%
2001-11-29 0 2.750 2.700 - 2.725 2.850 504,000 1,384,700 2.7474 4.942 4.852 - 4.897 5.122 280,452 4.9374 -0.90%
2001-11-28 0 2.775 2.550 2.775 2.700 2.825 396,000 1,097,200 2.7707 4.987 4.583 4.987 4.852 5.077 220,355 4.9792 4.72%
2001-11-27 0 2.650 2.650 2.825 2.650 2.850 316,000 873,600 2.7646 4.762 4.762 5.077 4.762 5.122 175,839 4.9682 -1.85%
2001-11-26 0 2.700 2.525 2.750 2.525 2.700 616,000 1,630,400 2.6468 4.852 4.538 4.942 4.538 4.852 342,774 4.7565 9.09%
2001-11-23 0 2.475 2.450 2.475 2.450 2.600 516,000 1,288,500 2.4971 4.448 4.403 4.448 4.403 4.672 287,129 4.4875 -1.00%
2001-11-22 0 2.500 2.450 2.550 2.400 2.600 576,000 1,433,700 2.4891 4.493 4.403 4.583 4.313 4.672 320,516 4.4731 7.53%
2001-11-21 0 2.325 2.300 2.375 2.325 2.450 996,000 2,403,100 2.4128 4.178 4.133 4.268 4.178 4.403 554,226 4.3360 -1.06%
2001-11-20 0 2.350 2.325 2.375 2.350 2.500 448,000 1,083,300 2.4181 4.223 4.178 4.268 4.223 4.493 249,290 4.3455 -3.09%
2001-11-19 0 2.425 2.400 2.425 2.350 2.550 914,000 2,267,400 2.4807 4.358 4.313 4.358 4.223 4.583 508,597 4.4581 -3.00%
2001-11-16 0 2.500 2.450 2.550 2.450 2.825 1,856,000 5,006,700 2.6976 4.493 4.403 4.583 4.403 5.077 1,032,774 4.8478 -9.09%
2001-11-15 0 2.750 2.725 2.775 2.750 2.850 460,000 1,286,900 2.7976 4.942 4.897 4.987 4.942 5.122 255,968 5.0276 -1.79%
2001-11-14 0 2.800 2.775 2.900 2.800 2.950 1,852,000 5,383,900 2.9071 5.032 4.987 5.212 5.032 5.301 1,030,548 5.2243 -1.75%
2001-11-13 0 2.850 2.775 2.850 2.850 2.850 484,000 1,379,400 2.8500 5.122 4.987 5.122 5.122 5.122 269,323 5.1217 1.79%
2001-11-12 0 2.800 2.775 2.875 2.800 2.900 1,708,000 4,905,400 2.8720 5.032 4.987 5.167 5.032 5.212 950,419 5.1613 -0.88%
2001-11-09 0 2.825 2.800 2.825 2.800 2.850 756,000 2,149,300 2.8430 5.077 5.032 5.077 5.032 5.122 420,677 5.1091 -0.88%
2001-11-08 0 2.850 2.800 2.875 2.850 2.850 560,000 1,596,500 2.8509 5.122 5.032 5.167 5.122 5.122 311,613 5.1233 0.00%
2001-11-07 0 2.850 2.850 2.875 2.850 2.925 940,000 2,735,700 2.9103 5.122 5.122 5.167 5.122 5.257 523,065 5.2301 -3.39%
2001-11-06 0 2.950 2.900 2.975 2.925 3.000 1,084,000 3,203,000 2.9548 5.301 5.212 5.346 5.257 5.391 603,194 5.3101 -4.07%
2001-11-05 0 3.075 2.875 3.100 2.975 3.075 884,000 2,661,800 3.0111 5.526 5.167 5.571 5.346 5.526 491,903 5.4112 2.50%
2001-11-02 0 3.000 2.875 3.075 2.900 3.075 1,324,000 3,977,500 3.0042 5.391 5.167 5.526 5.212 5.526 736,742 5.3988 -0.83%
2001-11-01 0 3.025 2.900 3.050 2.925 3.025 1,096,000 3,297,500 3.0087 5.436 5.212 5.481 5.257 5.436 609,871 5.4069 -0.82%
2001-10-31 0 3.050 2.850 3.100 2.850 3.050 1,704,000 5,080,400 2.9815 5.481 5.122 5.571 5.122 5.481 948,194 5.3580 0.83%
2001-10-30 0 3.025 2.875 3.075 2.875 3.050 1,076,000 3,226,200 2.9983 5.436 5.167 5.526 5.167 5.481 598,742 5.3883 -1.63%
2001-10-29 0 3.075 2.900 3.100 2.875 3.100 1,284,000 3,844,700 2.9943 5.526 5.212 5.571 5.167 5.571 714,484 5.3811 4.24%
2001-10-26 0 2.950 2.825 2.950 2.850 2.950 1,300,000 3,799,100 2.9224 5.301 5.077 5.301 5.122 5.301 723,387 5.2518 0.85%
2001-10-24 0 2.925 2.875 2.950 2.875 2.925 700,000 2,045,300 2.9219 5.257 5.167 5.301 5.167 5.257 389,516 5.2509 0.00%
2001-10-23 0 2.925 2.850 2.950 2.875 2.925 1,612,000 4,700,500 2.9159 5.257 5.122 5.301 5.167 5.257 897,000 5.2402 0.86%
2001-10-22 0 2.900 2.825 2.900 2.825 2.925 2,072,000 5,978,500 2.8854 5.212 5.077 5.212 5.077 5.257 1,152,968 5.1853 -0.85%
2001-10-19 0 2.925 2.800 2.925 2.750 2.975 1,908,000 5,451,800 2.8573 5.257 5.032 5.257 4.942 5.346 1,061,710 5.1349 -0.85%
2001-10-18 0 2.950 2.875 2.975 2.875 2.950 1,108,000 3,266,500 2.9481 5.301 5.167 5.346 5.167 5.301 616,548 5.2980 0.85%
2001-10-17 0 2.925 2.875 2.925 2.875 2.975 1,828,000 5,424,800 2.9676 5.257 5.167 5.257 5.167 5.346 1,017,194 5.3331 -1.68%
2001-10-16 0 2.975 2.875 3.000 2.875 3.025 1,072,000 3,177,600 2.9642 5.346 5.167 5.391 5.167 5.436 596,516 5.3269 4.39%
2001-10-15 0 2.850 2.725 3.000 2.725 3.025 2,604,000 7,516,700 2.8866 5.122 4.897 5.391 4.897 5.436 1,449,000 5.1875 -5.00%
2001-10-12 0 3.000 2.950 3.000 2.925 3.075 1,860,000 5,619,500 3.0212 5.391 5.301 5.391 5.257 5.526 1,035,000 5.4295 -2.44%
2001-10-11 0 3.075 3.000 3.100 3.000 3.100 1,300,000 3,998,000 3.0754 5.526 5.391 5.571 5.391 5.571 723,387 5.5268 0.00%
2001-10-10 0 3.075 3.000 3.075 3.025 3.125 1,632,000 5,028,600 3.0813 5.526 5.391 5.526 5.436 5.616 908,129 5.5373 -2.38%
2001-10-09 0 3.150 3.000 3.175 3.000 3.150 1,692,000 5,208,300 3.0782 5.661 5.391 5.706 5.391 5.661 941,516 5.5318 0.80%
2001-10-08 0 3.125 2.975 3.125 2.975 3.150 1,872,000 5,675,600 3.0318 5.616 5.346 5.616 5.346 5.661 1,041,677 5.4485 0.00%
2001-10-05 0 3.125 3.000 3.125 3.000 3.150 2,844,000 8,791,600 3.0913 5.616 5.391 5.616 5.391 5.661 1,582,548 5.5553 1.63%
2001-10-04 0 3.075 3.000 3.075 3.000 3.125 1,028,000 3,137,200 3.0518 5.526 5.391 5.526 5.391 5.616 572,032 5.4843 -1.60%
2001-10-03 0 3.125 3.100 3.150 3.000 3.125 2,700,000 8,240,400 3.0520 5.616 5.571 5.661 5.391 5.616 1,502,419 5.4848 3.31%
2001-09-28 0 3.025 3.000 3.050 3.000 3.050 1,496,000 4,558,400 3.0471 5.436 5.391 5.481 5.391 5.481 832,452 5.4759 -0.82%
2001-09-27 0 3.050 2.950 3.050 2.950 3.050 2,156,000 6,517,700 3.0231 5.481 5.301 5.481 5.301 5.481 1,199,710 5.4327 0.83%
2001-09-26 0 3.025 2.975 3.050 2.925 3.025 2,712,000 8,150,100 3.0052 5.436 5.346 5.481 5.257 5.436 1,509,097 5.4006 -1.63%
2001-09-25 0 3.075 3.025 3.075 2.875 3.075 3,372,000 9,998,000 2.9650 5.526 5.436 5.526 5.167 5.526 1,876,355 5.3284 0.00%
2001-09-24 0 3.075 3.000 3.100 2.875 3.100 792,000 2,394,800 3.0237 5.526 5.391 5.571 5.167 5.571 440,710 5.4340 4.24%
2001-09-21 0 2.950 2.950 3.050 2.875 3.025 1,596,000 4,706,900 2.9492 5.301 5.301 5.481 5.167 5.436 888,097 5.3000 -4.84%
2001-09-20 0 3.100 3.000 3.100 2.925 3.100 1,412,000 4,238,500 3.0018 5.571 5.391 5.571 5.257 5.571 785,710 5.3945 5.98%
2001-09-19 0 2.925 2.800 2.975 2.725 2.975 1,444,000 4,125,200 2.8568 5.257 5.032 5.346 4.897 5.346 803,516 5.1339 -0.85%
2001-09-18 0 2.950 2.900 2.975 2.900 3.000 1,416,000 4,151,900 2.9321 5.301 5.212 5.346 5.212 5.391 787,935 5.2693 0.85%
2001-09-17 0 2.925 2.850 2.925 2.850 2.950 1,504,000 4,336,800 2.8835 5.257 5.122 5.257 5.122 5.301 836,903 5.1820 -4.10%
2001-09-14 0 3.050 3.000 3.050 2.800 3.050 1,716,000 5,053,000 2.9446 5.481 5.391 5.481 5.032 5.481 954,871 5.2918 0.00%
2001-09-13 0 3.050 2.950 3.050 2.950 3.100 1,680,000 5,116,400 3.0455 5.481 5.301 5.481 5.301 5.571 934,839 5.4730 0.83%
2001-09-12 0 3.025 2.925 3.050 2.925 3.025 1,348,000 4,024,400 2.9855 5.436 5.257 5.481 5.257 5.436 750,097 5.3652 -2.42%
2001-09-11 0 3.100 3.050 3.125 2.925 3.125 2,216,000 6,712,300 3.0290 5.571 5.481 5.616 5.257 5.616 1,233,097 5.4434 5.98%
2001-09-10 0 2.925 2.925 3.075 2.925 3.075 1,840,000 5,555,100 3.0191 5.257 5.257 5.526 5.257 5.526 1,023,871 5.4256 -3.31%
2001-09-07 0 3.025 3.000 3.025 2.925 3.025 2,144,000 6,391,600 2.9812 5.436 5.391 5.436 5.257 5.436 1,193,032 5.3574 -0.82%
2001-09-06 0 3.050 3.025 3.075 2.850 3.050 43,808,000 127,435,500 2.9090 5.481 5.436 5.526 5.122 5.481 24,377,032 5.2277 3.39%
2001-09-05 0 2.950 2.950 2.975 2.950 3.075 1,672,000 5,050,500 3.0206 5.301 5.301 5.346 5.301 5.526 930,387 5.4284 -0.84%
2001-09-04 0 2.975 2.975 3.050 2.925 3.075 2,360,000 7,064,300 2.9933 5.346 5.346 5.481 5.257 5.526 1,313,226 5.3793 0.00%
2001-09-03 0 2.975 2.900 2.975 2.900 2.975 2,008,000 5,920,800 2.9486 5.346 5.212 5.346 5.212 5.346 1,117,355 5.2989 0.85%
2001-08-31 0 2.950 2.875 3.000 2.850 3.100 2,864,000 8,535,000 2.9801 5.301 5.167 5.391 5.122 5.571 1,593,677 5.3555 2.61%
2001-08-30 0 2.875 2.850 2.900 2.825 2.875 2,588,000 7,376,400 2.8502 5.167 5.122 5.212 5.077 5.167 1,440,097 5.1222 1.77%
2001-08-29 0 2.825 2.800 2.825 2.825 2.900 1,172,000 3,349,900 2.8583 5.077 5.032 5.077 5.077 5.212 652,161 5.1366 0.89%
2001-08-28 0 2.800 2.675 2.850 2.625 2.800 2,024,000 5,481,400 2.7082 5.032 4.807 5.122 4.717 5.032 1,126,258 4.8669 0.00%
2001-08-27 0 2.800 2.700 2.800 2.675 2.800 1,356,000 3,754,200 2.7686 5.032 4.852 5.032 4.807 5.032 754,548 4.9754 0.00%
2001-08-24 0 2.800 2.750 2.825 2.750 2.850 1,336,000 3,762,800 2.8165 5.032 4.942 5.077 4.942 5.122 743,419 5.0615 0.00%
2001-08-23 0 2.800 2.600 2.850 2.600 2.875 7,700,000 21,496,500 2.7918 5.032 4.672 5.122 4.672 5.167 4,284,677 5.0171 -2.61%
2001-08-22 0 2.875 2.825 2.875 2.800 2.875 8,444,000 23,735,700 2.8110 5.167 5.077 5.167 5.032 5.167 4,698,677 5.0516 0.88%
2001-08-21 0 2.850 2.825 2.900 2.800 2.900 6,060,000 17,203,300 2.8388 5.122 5.077 5.212 5.032 5.212 3,372,097 5.1017 0.00%
2001-08-20 0 2.850 2.800 2.850 2.800 2.850 1,168,000 3,325,000 2.8467 5.122 5.032 5.122 5.032 5.122 649,935 5.1159 0.00%
2001-08-17 0 2.850 2.800 2.850 2.825 2.875 1,492,000 4,254,300 2.8514 5.122 5.032 5.122 5.077 5.167 830,226 5.1243 -0.87%
2001-08-16 0 2.875 2.825 2.875 2.825 2.900 1,292,000 3,708,900 2.8707 5.167 5.077 5.167 5.077 5.212 718,935 5.1589 0.88%
2001-08-15 0 2.850 2.850 2.900 2.825 2.925 2,616,000 7,482,600 2.8603 5.122 5.122 5.212 5.077 5.257 1,455,677 5.1403 2.70%
2001-08-14 0 2.775 2.775 2.800 2.700 2.850 1,932,000 5,400,900 2.7955 4.987 4.987 5.032 4.852 5.122 1,075,065 5.0238 3.74%
2001-08-13 0 2.675 2.650 2.725 2.475 2.700 3,676,000 9,358,700 2.5459 4.807 4.762 4.897 4.448 4.852 2,045,516 4.5752 9.18%
2001-08-10 0 2.450 2.400 2.500 2.375 2.475 1,020,000 2,473,000 2.4245 4.403 4.313 4.493 4.268 4.448 567,581 4.3571 5.38%
2001-08-09 0 2.325 2.325 2.425 2.325 2.375 344,000 814,400 2.3674 4.178 4.178 4.358 4.178 4.268 191,419 4.2545 -3.13%
2001-08-08 0 2.400 2.350 2.425 2.325 2.400 3,164,000 7,582,900 2.3966 4.313 4.223 4.358 4.178 4.313 1,760,613 4.3070 -1.03%
2001-08-07 0 2.425 2.400 2.475 2.375 2.425 432,000 1,047,000 2.4236 4.358 4.313 4.448 4.268 4.358 240,387 4.3555 2.11%
2001-08-06 0 2.375 2.300 2.400 2.300 2.500 724,000 1,715,900 2.3700 4.268 4.133 4.313 4.133 4.493 402,871 4.2592 0.00%
2001-08-03 0 2.375 2.375 2.475 1.940 2.450 3,140,000 7,050,720 2.2455 4.268 4.268 4.448 3.486 4.403 1,747,258 4.0353 21.79%
2001-08-02 0 1.950 1.950 2.050 1.810 1.960 816,000 1,513,720 1.8550 3.504 3.504 3.684 3.253 3.522 454,065 3.3337 7.73%
2001-08-01 0 1.810 1.810 1.890 1.810 1.830 720,000 1,304,000 1.8111 3.253 3.253 3.397 3.253 3.289 400,645 3.2548 0.00%
2001-07-31 0 1.810 1.810 1.850 1.750 1.810 300,000 525,720 1.7524 3.253 3.253 3.325 3.145 3.253 166,935 3.1492 0.00%
2001-07-30 0 1.810 1.810 1.880 1.780 1.810 356,000 638,520 1.7936 3.253 3.253 3.379 3.199 3.253 198,097 3.2233 -2.16%
2001-07-27 0 1.850 1.850 1.950 1.600 1.850 1,852,000 3,164,400 1.7086 3.325 3.325 3.504 2.875 3.325 1,030,548 3.0706 14.20%
2001-07-26 0 1.620 1.620 1.700 1.500 1.680 1,248,000 1,920,800 1.5391 2.911 2.911 3.055 2.696 3.019 694,452 2.7659 5.88%
2001-07-24 0 1.530 1.530 1.680 1.010 1.600 7,984,000 10,678,880 1.3375 2.750 2.750 3.019 1.815 2.875 4,442,710 2.4037 45.71%
2001-07-23 0 1.050 1.050 1.200 1.050 1.200 640,000 703,280 1.0989 1.887 1.887 2.157 1.887 2.157 356,129 1.9748 -5.41%
2001-07-20 0 1.110 1.110 1.200 0.970 1.200 1,324,000 1,436,200 1.0847 1.995 1.995 2.157 1.743 2.157 736,742 1.9494 8.82%
2001-07-19 0 1.020 1.000 - 0.900 1.020 1,228,000 1,172,960 0.9552 1.833 1.797 - 1.617 1.833 683,323 1.7166 10.87%
2001-07-18 0 0.920 0.920 1.010 0.880 1.000 1,176,000 1,086,680 0.9240 1.653 1.653 1.815 1.581 1.797 654,387 1.6606 -8.00%
2001-07-17 0 1.000 1.000 - 0.850 1.000 920,000 816,680 0.8877 1.797 1.797 - 1.528 1.797 511,935 1.5953 5.26%
2001-07-16 0 0.950 0.950 0.990 0.910 0.990 628,000 597,040 0.9507 1.707 1.707 1.779 1.635 1.779 349,452 1.7085 0.00%
2001-07-13 0 0.950 0.950 1.000 0.880 0.990 1,592,000 1,482,520 0.9312 1.707 1.707 1.797 1.581 1.779 885,871 1.6735 0.00%
2001-07-12 0 0.950 0.950 0.990 0.910 0.970 592,000 559,080 0.9444 1.707 1.707 1.779 1.635 1.743 329,419 1.6972 -9.52%
2001-07-11 0 1.050 1.050 1.070 1.040 1.200 2,148,000 2,385,080 1.1104 1.887 1.887 1.923 1.869 2.157 1,195,258 1.9955 0.96%
2001-07-10 0 1.040 1.040 1.070 0.970 1.060 1,648,000 1,678,600 1.0186 1.869 1.869 1.923 1.743 1.905 917,032 1.8305 7.22%
2001-07-09 0 0.970 0.970 - 0.860 1.130 1,240,000 1,227,120 0.9896 1.743 1.743 - 1.546 2.031 690,000 1.7784 -7.62%
2001-07-05 0 1.050 1.010 - 0.670 1.060 3,524,000 2,901,320 0.8233 1.887 1.815 - 1.204 1.905 1,960,935 1.4796 50.00%
2001-07-04 0 0.700 0.700 0.760 0.650 0.710 1,268,000 863,240 0.6808 1.258 1.258 1.366 1.168 1.276 705,581 1.2234 1.45%
2001-07-03 0 0.690 0.690 0.750 0.680 0.730 1,072,000 742,160 0.6923 1.240 1.240 1.348 1.222 1.312 596,516 1.2442 2.99%
2001-06-29 0 0.670 0.660 0.740 0.600 0.700 956,000 618,640 0.6471 1.204 1.186 1.330 1.078 1.258 531,968 1.1629 3.08%
2001-06-28 0 0.650 0.650 0.740 0.630 0.760 1,664,000 1,178,800 0.7084 1.168 1.168 1.330 1.132 1.366 925,935 1.2731 -1.52%
2001-06-27 0 0.660 0.660 0.730 0.600 0.700 2,208,000 1,389,600 0.6293 1.186 1.186 1.312 1.078 1.258 1,228,645 1.1310 -2.94%
2001-06-26 0 0.680 0.680 0.730 0.630 0.760 1,412,000 944,560 0.6690 1.222 1.222 1.312 1.132 1.366 785,710 1.2022 -5.56%
2001-06-22 0 0.720 0.720 0.760 0.700 0.770 2,220,000 1,637,360 0.7375 1.294 1.294 1.366 1.258 1.384 1,235,323 1.3255 0.00%
2001-06-21 0 0.720 0.680 0.740 0.580 0.720 2,772,000 1,834,360 0.6617 1.294 1.222 1.330 1.042 1.294 1,542,484 1.1892 22.03%
2001-06-20 0 0.590 0.580 0.650 0.530 0.600 2,460,000 1,410,120 0.5732 1.060 1.042 1.168 0.952 1.078 1,368,871 1.0301 7.27%
2001-06-19 0 0.550 0.540 0.600 0.550 0.600 1,748,000 998,200 0.5711 0.988 0.970 1.078 0.988 1.078 972,677 1.0262 -8.33%
2001-06-18 0 0.600 0.540 0.630 0.540 0.600 1,776,000 1,014,960 0.5715 1.078 0.970 1.132 0.970 1.078 988,258 1.0270 1.69%
2001-06-15 0 0.590 0.590 0.630 0.570 0.600 2,104,000 1,224,960 0.5822 1.060 1.060 1.132 1.024 1.078 1,170,774 1.0463 -6.35%
2001-06-14 0 0.630 0.630 0.680 0.500 0.670 3,648,000 2,015,520 0.5525 1.132 1.132 1.222 0.899 1.204 2,029,935 0.9929 36.96%
2001-06-13 0 0.460 0.460 0.520 0.460 0.460 60,000 27,600 0.4600 0.827 0.827 0.934 0.827 0.827 33,387 0.8267 0.00%
2001-06-12 0 0.460 0.450 0.520 0.460 0.475 8,300,000 3,822,500 0.4605 0.827 0.809 0.934 0.827 0.854 4,618,548 0.8276 -3.16%
2001-06-11 0 0.475 - - - - 0 0 - 0.854 - - - - 0 - 0.00%
2001-06-08 0 0.475 - - - - 0 0 - 0.854 - - - - 0 - 0.00%
2001-06-07 0 0.475 - 0.520 - - 0 0 - 0.854 - 0.934 - - 0 - 0.00%
2001-06-06 0 0.475 0.475 - 0.475 0.475 60,000 28,500 0.4750 0.854 0.854 - 0.854 0.854 33,387 0.8536 0.00%
2001-06-05 0 0.475 0.475 0.520 0.475 0.485 340,000 163,300 0.4803 0.854 0.854 0.934 0.854 0.872 189,194 0.8631 -2.06%
2001-06-04 0 0.485 - 0.540 0.485 0.490 320,000 156,200 0.4881 0.872 - 0.970 0.872 0.881 178,065 0.8772 -1.02%
2001-06-01 0 0.490 0.490 0.520 0.490 0.490 40,000 19,600 0.4900 0.881 0.881 0.934 0.881 0.881 22,258 0.8806 -2.00%
2001-05-31 0 0.500 0.500 0.540 0.500 0.520 220,000 110,800 0.5036 0.899 0.899 0.970 0.899 0.934 122,419 0.9051 2.04%
2001-05-30 0 0.490 0.490 0.520 0.490 0.520 120,000 60,640 0.5053 0.881 0.881 0.934 0.881 0.934 66,774 0.9081 -2.00%
2001-05-29 0 0.500 0.500 0.550 0.500 0.500 24,000 12,000 0.5000 0.899 0.899 0.988 0.899 0.899 13,355 0.8986 0.00%
2001-05-28 0 0.500 0.500 0.540 0.500 0.510 92,000 46,600 0.5065 0.899 0.899 0.970 0.899 0.917 51,194 0.9103 0.00%
2001-05-25 0 0.500 0.500 0.540 0.490 0.490 120,000 58,800 0.4900 0.899 0.899 0.970 0.881 0.881 66,774 0.8806 2.04%
2001-05-24 0 0.490 0.450 0.530 0.490 0.490 160,000 78,400 0.4900 0.881 0.809 0.952 0.881 0.881 89,032 0.8806 -2.00%
2001-05-23 0 0.500 0.490 0.540 - - 0 0 - 0.899 0.881 0.970 - - 0 - 0.00%
2001-05-22 0 0.500 0.500 0.530 0.500 0.510 232,000 117,160 0.5050 0.899 0.899 0.952 0.899 0.917 129,097 0.9075 -3.85%
2001-05-21 0 0.520 0.510 0.550 - - 0 0 - 0.934 0.917 0.988 - - 0 - 0.00%
2001-05-18 0 0.520 0.520 0.540 0.510 0.520 72,000 37,320 0.5183 0.934 0.934 0.970 0.917 0.934 40,065 0.9315 1.96%
2001-05-17 0 0.510 0.490 0.550 0.510 0.540 420,000 223,000 0.5310 0.917 0.881 0.988 0.917 0.970 233,710 0.9542 2.00%
2001-05-16 0 0.500 0.495 0.530 0.490 0.500 668,000 333,800 0.4997 0.899 0.890 0.952 0.881 0.899 371,710 0.8980 2.04%
2001-05-15 0 0.490 0.490 0.530 0.490 0.500 136,000 67,240 0.4944 0.881 0.881 0.952 0.881 0.899 75,677 0.8885 -7.55%
2001-05-14 0 0.530 0.510 0.540 0.510 0.530 156,000 80,760 0.5177 0.952 0.917 0.970 0.917 0.952 86,806 0.9303 6.00%
2001-05-11 0 0.500 0.500 0.540 0.500 0.550 480,000 252,360 0.5258 0.899 0.899 0.970 0.899 0.988 267,097 0.9448 -5.66%
2001-05-10 0 0.530 0.510 0.550 0.465 0.540 1,080,000 559,000 0.5176 0.952 0.917 0.988 0.836 0.970 600,968 0.9302 15.22%
2001-05-09 0 0.460 0.420 - 0.385 0.460 648,000 272,960 0.4212 0.827 0.755 - 0.692 0.827 360,581 0.7570 15.00%
2001-05-08 0 0.400 0.385 - 0.385 0.400 320,000 126,100 0.3941 0.719 0.692 - 0.692 0.719 178,065 0.7082 6.67%
2001-05-07 0 0.375 0.375 0.395 0.350 0.380 396,000 145,040 0.3663 0.674 0.674 0.710 0.629 0.683 220,355 0.6582 7.14%
2001-05-04 0 0.350 0.350 0.370 0.330 0.350 100,000 34,600 0.3460 0.629 0.629 0.665 0.593 0.629 55,645 0.6218 0.00%
2001-05-03 0 0.350 0.350 - 0.320 0.350 72,000 24,000 0.3333 0.629 0.629 - 0.575 0.629 40,065 0.5990 12.90%
2001-05-02 0 0.310 0.310 0.350 0.310 0.310 80,000 24,800 0.3100 0.557 0.557 0.629 0.557 0.557 44,516 0.5571 -10.14%
2001-04-27 0 0.345 0.345 0.380 0.340 0.340 52,000 17,680 0.3400 0.620 0.620 0.683 0.611 0.611 28,935 0.6110 -1.43%
2001-04-26 0 0.350 0.350 - 0.350 0.350 60,000 21,000 0.3500 0.629 0.629 - 0.629 0.629 33,387 0.6290 -6.67%
2001-04-25 0 0.375 0.375 0.410 0.370 0.405 264,000 99,620 0.3773 0.674 0.674 0.737 0.665 0.728 146,903 0.6781 -10.71%
2001-04-24 0 0.420 0.420 0.435 0.420 0.440 2,220,000 936,400 0.4218 0.755 0.755 0.782 0.755 0.791 1,235,323 0.7580 -4.55%
2001-04-23 0 0.440 0.410 0.440 0.440 0.440 40,000 17,600 0.4400 0.791 0.737 0.791 0.791 0.791 22,258 0.7907 0.00%
2001-04-20 0 0.440 0.410 - 0.440 0.440 408,000 179,520 0.4400 0.791 0.737 - 0.791 0.791 227,032 0.7907 4.76%
2001-04-19 0 0.420 0.420 0.480 0.420 0.450 256,000 111,680 0.4363 0.755 0.755 0.863 0.755 0.809 142,452 0.7840 2.44%
2001-04-18 0 0.410 - 0.440 0.410 0.450 108,000 46,200 0.4278 0.737 - 0.791 0.737 0.809 60,097 0.7688 -10.87%
2001-04-17 0 0.460 - 0.460 0.465 0.465 20,000 9,300 0.4650 0.827 - 0.827 0.836 0.836 11,129 0.8357 -1.08%
2001-04-12 0 0.465 0.450 0.500 0.465 0.550 688,000 351,400 0.5108 0.836 0.809 0.899 0.836 0.988 382,839 0.9179

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top