GP NANOTECHNOLOGY GROUP LIMITED: O

Exchange Code Listed Last trade Delisted
HK GEM 08152  2001-07-17  2003-08-06  2005-06-10
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2005-06-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-06 0 0.036 0.036 0.038 0.035 0.040 22,190,000 823,480 0.0371 0.036 0.036 0.038 0.035 0.040 22,190,000 0.0371 -10.00%
2003-08-05 0 0.040 0.042 0.043 0.039 0.048 20,130,000 817,845 0.0406 0.040 0.042 0.043 0.039 0.048 20,130,000 0.0406 -4.76%
2003-08-04 0 0.042 0.038 0.039 0.039 0.051 21,990,000 1,020,360 0.0464 0.042 0.038 0.039 0.039 0.051 21,990,000 0.0464 -8.70%
2003-08-01 0 0.046 0.044 0.046 0.043 0.046 4,525,000 197,830 0.0437 0.046 0.044 0.046 0.043 0.046 4,525,000 0.0437 2.22%
2003-07-31 0 0.045 0.043 0.047 0.040 0.046 4,610,000 195,060 0.0423 0.045 0.043 0.047 0.040 0.046 4,610,000 0.0423 15.38%
2003-07-30 0 0.039 0.039 0.040 0.039 0.040 490,000 19,310 0.0394 0.039 0.039 0.040 0.039 0.040 490,000 0.0394 -2.50%
2003-07-29 0 0.040 0.040 0.041 0.039 0.043 2,910,000 117,245 0.0403 0.040 0.040 0.041 0.039 0.043 2,910,000 0.0403 0.00%
2003-07-28 0 0.040 0.039 0.040 0.040 0.040 1,330,000 53,200 0.0400 0.040 0.039 0.040 0.040 0.040 1,330,000 0.0400 8.11%
2003-07-25 0 0.037 0.039 0.040 0.036 0.041 2,835,000 110,110 0.0388 0.037 0.039 0.040 0.036 0.041 2,835,000 0.0388 -7.50%
2003-07-24 0 0.040 0.038 0.040 0.038 0.040 1,670,000 65,460 0.0392 0.040 0.038 0.040 0.038 0.040 1,670,000 0.0392 8.11%
2003-07-23 0 0.037 0.037 0.041 0.037 0.038 345,000 13,015 0.0377 0.037 0.037 0.041 0.037 0.038 345,000 0.0377 2.78%
2003-07-22 0 0.036 0.036 0.039 0.036 0.036 50,000 1,800 0.0360 0.036 0.036 0.039 0.036 0.036 50,000 0.0360 0.00%
2003-07-21 0 0.036 0.039 0.040 0.036 0.038 3,310,000 119,500 0.0361 0.036 0.039 0.040 0.036 0.038 3,310,000 0.0361 -5.26%
2003-07-18 0 0.038 0.037 0.041 0.037 0.038 2,200,000 83,100 0.0378 0.038 0.037 0.041 0.037 0.038 2,200,000 0.0378 2.70%
2003-07-17 0 0.037 0.040 0.041 0.037 0.038 3,335,000 123,495 0.0370 0.037 0.040 0.041 0.037 0.038 3,335,000 0.0370 -2.63%
2003-07-16 0 0.038 0.038 0.042 0.037 0.048 9,460,000 372,900 0.0394 0.038 0.038 0.042 0.037 0.048 9,460,000 0.0394 5.56%
2003-07-15 0 0.036 0.035 0.040 0.036 0.036 1,610,000 57,960 0.0360 0.036 0.035 0.040 0.036 0.036 1,610,000 0.0360 2.86%
2003-07-14 0 0.035 0.037 0.040 0.035 0.041 790,000 28,640 0.0363 0.035 0.037 0.040 0.035 0.041 790,000 0.0363 -2.78%
2003-07-11 0 0.036 0.039 0.040 0.036 0.038 2,400,000 88,200 0.0368 0.036 0.039 0.040 0.036 0.038 2,400,000 0.0368 -5.26%
2003-07-10 0 0.038 0.036 0.040 0.038 0.040 1,090,000 42,810 0.0393 0.038 0.036 0.040 0.038 0.040 1,090,000 0.0393 -5.00%
2003-07-09 0 0.040 0.036 0.041 - - 0 0 - 0.040 0.036 0.041 - - 0 - 0.00%
2003-07-08 0 0.040 0.038 0.040 0.040 0.041 660,000 26,560 0.0402 0.040 0.038 0.040 0.040 0.041 660,000 0.0402 -2.44%
2003-07-07 0 0.041 0.038 0.041 0.039 0.041 770,000 30,640 0.0398 0.041 0.038 0.041 0.039 0.041 770,000 0.0398 10.81%
2003-07-04 0 0.037 0.042 0.043 0.037 0.044 225,000 9,025 0.0401 0.037 0.042 0.043 0.037 0.044 225,000 0.0401 -5.13%
2003-07-03 0 0.039 0.037 0.041 0.036 0.040 430,000 16,500 0.0384 0.039 0.037 0.041 0.036 0.040 430,000 0.0384 8.33%
2003-07-02 0 0.036 0.036 0.039 0.036 0.036 300,000 10,800 0.0360 0.036 0.036 0.039 0.036 0.036 300,000 0.0360 -5.26%
2003-06-30 0 0.038 0.035 0.039 - - 0 0 - 0.038 0.035 0.039 - - 0 - 0.00%
2003-06-27 0 0.038 0.036 0.038 0.037 0.038 1,905,000 70,525 0.0370 0.038 0.036 0.038 0.037 0.038 1,905,000 0.0370 8.57%
2003-06-26 0 0.035 0.035 0.038 0.035 0.038 960,000 35,920 0.0374 0.035 0.035 0.038 0.035 0.038 960,000 0.0374 0.00%
2003-06-25 0 0.035 0.034 0.037 0.035 0.038 4,675,000 168,625 0.0361 0.035 0.034 0.037 0.035 0.038 4,675,000 0.0361 0.00%
2003-06-24 0 0.035 0.035 0.039 0.034 0.039 6,180,000 221,955 0.0359 0.035 0.035 0.039 0.034 0.039 6,180,000 0.0359 -7.89%
2003-06-23 0 0.038 0.038 0.042 0.038 0.042 2,300,000 91,920 0.0400 0.038 0.038 0.042 0.038 0.042 2,300,000 0.0400 -9.52%
2003-06-20 0 0.042 0.043 0.044 0.042 0.044 1,700,000 73,435 0.0432 0.042 0.043 0.044 0.042 0.044 1,700,000 0.0432 5.00%
2003-06-19 0 0.040 0.040 0.042 0.040 0.042 1,350,000 56,365 0.0418 0.040 0.040 0.042 0.040 0.042 1,350,000 0.0418 -9.09%
2003-06-18 0 0.044 0.039 0.044 0.040 0.046 4,780,000 202,950 0.0425 0.044 0.039 0.044 0.040 0.046 4,780,000 0.0425 0.00%
2003-06-17 0 0.044 0.044 0.046 0.038 0.046 8,290,000 354,575 0.0428 0.044 0.044 0.046 0.038 0.046 8,290,000 0.0428 10.00%
2003-06-16 0 0.040 0.040 0.043 0.038 0.042 8,510,000 333,745 0.0392 0.040 0.040 0.043 0.038 0.042 8,510,000 0.0392 11.11%
2003-06-13 0 0.036 0.038 0.039 0.036 0.041 12,550,000 464,970 0.0370 0.036 0.038 0.039 0.036 0.041 12,550,000 0.0370 2.86%
2003-06-12 0 0.035 0.034 0.038 0.035 0.042 8,830,000 325,160 0.0368 0.035 0.034 0.038 0.035 0.042 8,830,000 0.0368 -7.89%
2003-06-11 0 0.038 0.037 0.042 0.036 0.048 7,370,000 284,320 0.0386 0.038 0.037 0.042 0.036 0.048 7,370,000 0.0386 -20.83%
2003-06-10 0 0.048 0.048 0.052 0.040 0.052 4,070,000 169,940 0.0418 0.048 0.048 0.052 0.040 0.052 4,070,000 0.0418 6.67%
2003-06-09 0 0.045 0.045 0.049 0.045 0.050 970,000 44,960 0.0464 0.045 0.045 0.049 0.045 0.050 970,000 0.0464 -13.46%
2003-06-06 0 0.052 0.049 0.052 0.050 0.052 2,900,000 147,200 0.0508 0.052 0.049 0.052 0.050 0.052 2,900,000 0.0508 8.33%
2003-06-05 0 0.048 0.048 0.052 0.047 0.054 6,670,000 328,170 0.0492 0.048 0.048 0.052 0.047 0.054 6,670,000 0.0492 -12.73%
2003-06-03 0 0.055 0.052 0.055 0.051 0.058 3,800,000 198,490 0.0522 0.055 0.052 0.055 0.051 0.058 3,800,000 0.0522 10.00%
2003-06-02 0 0.050 0.050 - 0.050 0.050 5,630,000 281,500 0.0500 0.050 0.050 - 0.050 0.050 5,630,000 0.0500 0.00%
2003-05-30 0 0.050 0.049 0.050 0.050 0.052 2,300,000 115,800 0.0503 0.050 0.049 0.050 0.050 0.052 2,300,000 0.0503 0.00%
2003-05-29 0 0.050 0.049 0.050 0.048 0.055 5,155,000 258,440 0.0501 0.050 0.049 0.050 0.048 0.055 5,155,000 0.0501 0.00%
2003-05-28 0 0.050 - 0.075 0.044 0.075 2,070,000 128,075 0.0619 0.050 - 0.075 0.044 0.075 2,070,000 0.0619 -33.33%
2003-05-27 0 0.075 0.072 0.075 0.071 0.075 765,000 57,075 0.0746 0.075 0.072 0.075 0.071 0.075 765,000 0.0746 -6.25%
2003-05-26 0 0.080 0.073 - - - 0 0 - 0.080 0.073 - - - 0 - 0.00%
2003-05-23 0 0.080 0.075 - 0.080 0.080 100,000 8,000 0.0800 0.080 0.075 - 0.080 0.080 100,000 0.0800 0.00%
2003-05-22 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2003-05-21 0 0.080 0.072 - - - 0 0 - 0.080 0.072 - - - 0 - 0.00%
2003-05-20 0 0.080 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-05-19 0 0.080 0.071 0.083 0.080 0.080 100,000 8,000 0.0800 0.080 0.071 0.083 0.080 0.080 100,000 0.0800 1.27%
2003-05-16 0 0.079 0.070 - 0.069 0.080 680,000 52,105 0.0766 0.079 0.070 - 0.069 0.080 680,000 0.0766 -1.25%
2003-05-15 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2003-05-14 0 0.080 0.072 - - - 0 0 - 0.080 0.072 - - - 0 - 0.00%
2003-05-13 0 0.080 0.078 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
2003-05-12 0 0.080 0.080 0.094 0.080 0.082 185,000 15,020 0.0812 0.080 0.080 0.094 0.080 0.082 185,000 0.0812 -11.11%
2003-05-09 0 0.090 - 0.094 0.090 0.095 105,000 9,475 0.0902 0.090 - 0.094 0.090 0.095 105,000 0.0902 -5.26%
2003-05-07 0 0.095 - 0.095 0.095 0.095 55,000 5,225 0.0950 0.095 - 0.095 0.095 0.095 55,000 0.0950 0.00%
2003-05-06 0 0.095 - 0.100 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2003-05-05 0 0.095 - 0.100 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2003-05-02 0 0.095 - 0.100 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2003-04-30 0 0.095 - 0.100 - - 0 0 - 0.095 - 0.100 - - 0 - 0.00%
2003-04-29 0 0.095 - 0.099 - - 0 0 - 0.095 - 0.099 - - 0 - 0.00%
2003-04-28 0 0.095 - 0.095 - - 0 0 - 0.095 - 0.095 - - 0 - -3.06%
2003-04-25 0 0.098 - 0.100 - - 0 0 - 0.098 - 0.100 - - 0 - 0.00%
2003-04-24 0 0.098 - 0.107 - - 0 0 - 0.098 - 0.107 - - 0 - 0.00%
2003-04-23 0 0.098 - 0.100 - - 0 0 - 0.098 - 0.100 - - 0 - 0.00%
2003-04-22 0 0.098 - 0.098 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2003-04-17 0 0.098 - 0.105 0.098 0.098 10,000 980 0.0980 0.098 - 0.105 0.098 0.098 10,000 0.0980 0.00%
2003-04-16 0 0.098 - 0.098 0.098 0.098 50,000 4,900 0.0980 0.098 - 0.098 0.098 0.098 50,000 0.0980 6.52%
2003-04-15 0 0.092 - 0.100 0.092 0.092 100,000 9,200 0.0920 0.092 - 0.100 0.092 0.092 100,000 0.0920 -8.00%
2003-04-14 0 0.100 - 0.105 - - 0 0 - 0.100 - 0.105 - - 0 - 0.00%
2003-04-11 0 0.100 - 0.106 - - 0 0 - 0.100 - 0.106 - - 0 - 0.00%
2003-04-10 0 0.100 - 0.107 - - 0 0 - 0.100 - 0.107 - - 0 - 0.00%
2003-04-09 0 0.100 - 0.102 - - 0 0 - 0.100 - 0.102 - - 0 - 0.00%
2003-04-08 0 0.100 - 0.106 - - 0 0 - 0.100 - 0.106 - - 0 - 0.00%
2003-04-07 0 0.100 - 0.100 0.108 0.108 50,000 5,400 0.1080 0.100 - 0.100 0.108 0.108 50,000 0.1080 2.04%
2003-04-04 0 0.098 - 0.104 - - 0 0 - 0.098 - 0.104 - - 0 - 0.00%
2003-04-03 0 0.098 - 0.098 0.098 0.098 30,000 2,940 0.0980 0.098 - 0.098 0.098 0.098 30,000 0.0980 18.07%
2003-04-02 0 0.083 0.070 0.096 - - 0 0 - 0.083 0.070 0.096 - - 0 - 0.00%
2003-04-01 0 0.083 - 0.110 - - 0 0 - 0.083 - 0.110 - - 0 - 0.00%
2003-03-31 0 0.083 0.076 0.110 - - 0 0 - 0.083 0.076 0.110 - - 0 - 0.00%
2003-03-28 0 0.083 0.076 0.083 0.083 0.083 60,000 4,980 0.0830 0.083 0.076 0.083 0.083 0.083 60,000 0.0830 1.22%
2003-03-27 0 0.082 - 0.088 0.080 0.082 250,000 20,100 0.0804 0.082 - 0.088 0.080 0.082 250,000 0.0804 -6.82%
2003-03-26 0 0.088 - 0.088 0.088 0.088 60,000 5,280 0.0880 0.088 - 0.088 0.088 0.088 60,000 0.0880 -12.00%
2003-03-25 0 0.100 - 0.103 0.100 0.105 100,000 10,150 0.1015 0.100 - 0.103 0.100 0.105 100,000 0.1015 -3.85%
2003-03-24 0 0.104 0.104 0.105 0.095 0.108 330,000 32,325 0.0980 0.104 0.104 0.105 0.095 0.108 330,000 0.0980 -3.70%
2003-03-21 0 0.108 - 0.110 - - 0 0 - 0.108 - 0.110 - - 0 - 0.00%
2003-03-20 0 0.108 0.108 0.110 0.095 0.100 50,000 4,825 0.0965 0.108 0.108 0.110 0.095 0.100 50,000 0.0965 17.39%
2003-03-19 0 0.092 0.092 0.100 - - 0 0 - 0.092 0.092 0.100 - - 0 - 0.00%
2003-03-18 0 0.092 0.092 0.110 0.092 0.100 150,000 13,880 0.0925 0.092 0.092 0.110 0.092 0.100 150,000 0.0925 -8.00%
2003-03-17 0 0.100 0.096 0.109 0.100 0.100 200,000 20,400 0.1020 0.100 0.096 0.109 0.100 0.100 200,000 0.1020 -3.85%
2003-03-14 0 0.104 0.097 0.104 - - 0 0 - 0.104 0.097 0.104 - - 0 - -0.95%
2003-03-13 0 0.105 0.105 - - - 0 0 - 0.105 0.105 - - - 0 - 3.96%
2003-03-12 0 0.101 0.093 0.110 0.101 0.101 50,000 5,050 0.1010 0.101 0.093 0.110 0.101 0.101 50,000 0.1010 5.21%
2003-03-11 0 0.096 0.092 0.110 - - 0 0 - 0.096 0.092 0.110 - - 0 - 0.00%
2003-03-10 0 0.096 0.092 0.100 - - 0 0 - 0.096 0.092 0.100 - - 0 - 0.00%
2003-03-07 0 0.096 0.096 0.108 0.096 0.100 665,000 65,940 0.0992 0.096 0.096 0.108 0.096 0.100 665,000 0.0992 -6.80%
2003-03-06 0 0.103 0.100 0.103 0.101 0.110 320,000 33,250 0.1039 0.103 0.100 0.103 0.101 0.110 320,000 0.1039 -3.74%
2003-03-05 0 0.107 0.107 0.120 0.101 0.107 190,000 19,710 0.1037 0.107 0.107 0.120 0.101 0.107 190,000 0.1037 -6.96%
2003-03-04 0 0.115 - 0.115 0.118 0.120 630,000 74,580 0.1184 0.115 - 0.115 0.118 0.120 630,000 0.1184 -8.00%
2003-03-03 0 0.125 0.120 0.126 - - 0 0 - 0.125 0.120 0.126 - - 0 - 0.00%
2003-02-28 0 0.125 0.125 0.126 0.120 0.120 550,000 65,900 0.1198 0.125 0.125 0.126 0.120 0.120 550,000 0.1198 -1.57%
2003-02-27 0 0.127 - 0.129 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
2003-02-26 0 0.127 - 0.129 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
2003-02-25 0 0.127 0.128 0.129 - - 0 0 - 0.127 0.128 0.129 - - 0 - 0.00%
2003-02-24 0 0.127 0.127 0.128 0.125 0.125 20,000 2,500 0.1250 0.127 0.127 0.128 0.125 0.125 20,000 0.1250 0.79%
2003-02-21 0 0.126 - 0.133 0.126 0.126 60,000 7,510 0.1252 0.126 - 0.133 0.126 0.126 60,000 0.1252 0.00%
2003-02-20 0 0.126 0.133 0.134 - - 80,000 9,600 0.1200 0.126 0.133 0.134 - - 80,000 0.1200 0.00%
2003-02-19 0 0.126 - 0.126 0.126 0.126 30,000 3,780 0.1260 0.126 - 0.126 0.126 0.126 30,000 0.1260 -5.26%
2003-02-18 0 0.133 0.124 0.134 0.133 0.133 15,000 1,995 0.1330 0.133 0.124 0.134 0.133 0.133 15,000 0.1330 0.76%
2003-02-17 0 0.132 - 0.135 - - 0 0 - 0.132 - 0.135 - - 0 - 0.00%
2003-02-14 0 0.132 0.132 0.133 - - 0 0 - 0.132 0.132 0.133 - - 0 - 3.12%
2003-02-13 0 0.128 0.128 0.130 - - 300,000 36,900 0.1230 0.128 0.128 0.130 - - 300,000 0.1230 2.40%
2003-02-12 0 0.125 - 0.132 - - 0 0 - 0.125 - 0.132 - - 0 - 0.00%
2003-02-11 0 0.125 - 0.130 - - 0 0 - 0.125 - 0.130 - - 0 - 0.00%
2003-02-10 0 0.125 - 0.128 - - 0 0 - 0.125 - 0.128 - - 0 - 0.00%
2003-02-07 0 0.125 - 0.128 0.125 0.125 75,000 9,375 0.1250 0.125 - 0.128 0.125 0.125 75,000 0.1250 0.00%
2003-02-06 0 0.125 - 0.128 - - 0 0 - 0.125 - 0.128 - - 0 - 0.00%
2003-02-05 0 0.125 - 0.130 - - 0 0 - 0.125 - 0.130 - - 0 - 0.00%
2003-02-04 0 0.125 0.119 0.130 - - 0 0 - 0.125 0.119 0.130 - - 0 - 0.00%
2003-01-30 0 0.125 - 0.125 0.125 0.125 10,000 1,250 0.1250 0.125 - 0.125 0.125 0.125 10,000 0.1250 0.00%
2003-01-29 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2003-01-28 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2003-01-27 0 0.125 - 0.130 - - 0 0 - 0.125 - 0.130 - - 0 - 0.00%
2003-01-24 0 0.125 - 0.130 0.125 0.125 40,000 5,000 0.1250 0.125 - 0.130 0.125 0.125 40,000 0.1250 0.00%
2003-01-23 0 0.125 - 0.125 0.120 0.128 305,000 37,090 0.1216 0.125 - 0.125 0.120 0.128 305,000 0.1216 7.76%
2003-01-22 0 0.116 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2003-01-21 0 0.116 - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2003-01-20 0 0.116 0.116 - 0.100 0.109 815,000 86,330 0.1059 0.116 0.116 - 0.100 0.109 815,000 0.1059 5.45%
2003-01-17 0 0.110 0.110 0.125 0.110 0.130 525,000 59,920 0.1141 0.110 0.110 0.125 0.110 0.130 525,000 0.1141 -11.29%
2003-01-16 0 0.124 - 0.125 0.120 0.133 770,000 95,980 0.1246 0.124 - 0.125 0.120 0.133 770,000 0.1246 -0.80%
2003-01-15 0 0.125 0.123 0.129 0.125 0.132 525,000 66,970 0.1276 0.125 0.123 0.129 0.125 0.132 525,000 0.1276 0.81%
2003-01-14 0 0.124 0.123 0.135 0.124 0.137 905,000 116,920 0.1292 0.124 0.123 0.135 0.124 0.137 905,000 0.1292 0.81%
2003-01-13 0 0.123 - - 0.123 0.131 165,000 20,820 0.1262 0.123 - - 0.123 0.131 165,000 0.1262 -11.51%
2003-01-10 0 0.139 - - 0.130 0.139 655,000 85,945 0.1312 0.139 - - 0.130 0.139 655,000 0.1312 0.72%
2003-01-09 0 0.138 - - 0.138 0.138 125,000 17,250 0.1380 0.138 - - 0.138 0.138 125,000 0.1380 0.00%
2003-01-08 0 0.138 0.138 - 0.138 0.138 120,000 16,560 0.1380 0.138 0.138 - 0.138 0.138 120,000 0.1380 0.00%
2003-01-07 0 0.138 - - 0.138 0.138 5,000 690 0.1380 0.138 - - 0.138 0.138 5,000 0.1380 6.15%
2003-01-06 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-01-03 0 0.130 0.108 - - - 0 0 - 0.130 0.108 - - - 0 - 0.00%
2003-01-02 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2002-12-31 0 0.130 0.120 - - - 0 0 - 0.130 0.120 - - - 0 - 0.00%
2002-12-30 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2002-12-27 0 0.130 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2002-12-24 0 0.130 - 0.138 - - 0 0 - 0.130 - 0.138 - - 0 - 0.00%
2002-12-23 0 0.130 0.125 - - - 0 0 - 0.130 0.125 - - - 0 - 0.00%
2002-12-20 0 0.130 0.130 - 0.130 0.130 40,000 5,200 0.1300 0.130 0.130 - 0.130 0.130 40,000 0.1300 1.56%
2002-12-19 0 0.128 0.128 - 0.128 0.128 20,000 2,560 0.1280 0.128 0.128 - 0.128 0.128 20,000 0.1280 -2.29%
2002-12-18 0 0.131 0.131 - - - 0 0 - 0.131 0.131 - - - 0 - 3.97%
2002-12-17 0 0.126 0.125 - - - 0 0 - 0.126 0.125 - - - 0 - 0.00%
2002-12-16 0 0.126 0.126 - 0.126 0.126 100,000 12,600 0.1260 0.126 0.126 - 0.126 0.126 100,000 0.1260 -18.71%
2002-12-13 0 0.155 0.155 - 0.115 0.145 60,000 7,800 0.1300 0.155 0.155 - 0.115 0.145 60,000 0.1300 3.33%
2002-12-12 0 0.150 0.120 - - - 0 0 - 0.150 0.120 - - - 0 - 0.00%
2002-12-11 0 0.150 0.125 0.150 - - 0 0 - 0.150 0.125 0.150 - - 0 - -6.25%
2002-12-10 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -3.03%
2002-12-09 0 0.165 - 0.165 0.167 0.167 40,000 6,680 0.1670 0.165 - 0.165 0.167 0.167 40,000 0.1670 -4.62%
2002-12-06 0 0.173 0.133 0.173 - - 0 0 - 0.173 0.133 0.173 - - 0 - -1.14%
2002-12-05 0 0.175 - 0.178 - - 0 0 - 0.175 - 0.178 - - 0 - 0.00%
2002-12-04 0 0.175 - 0.178 - - 0 0 - 0.175 - 0.178 - - 0 - 0.00%
2002-12-03 0 0.175 - 0.180 0.175 0.175 100,000 17,500 0.1750 0.175 - 0.180 0.175 0.175 100,000 0.1750 -1.13%
2002-12-02 0 0.177 - 0.177 0.180 0.180 55,000 9,900 0.1800 0.177 - 0.177 0.180 0.180 55,000 0.1800 -1.67%
2002-11-29 0 0.180 - 0.180 0.180 0.180 50,000 9,000 0.1800 0.180 - 0.180 0.180 0.180 50,000 0.1800 2.86%
2002-11-28 0 0.175 - 0.179 0.175 0.186 255,000 46,355 0.1818 0.175 - 0.179 0.175 0.186 255,000 0.1818 0.57%
2002-11-27 0 0.174 - 0.174 0.175 0.175 110,000 19,250 0.1750 0.174 - 0.174 0.175 0.175 110,000 0.1750 4.19%
2002-11-26 0 0.167 - 0.168 0.155 0.168 385,000 62,790 0.1631 0.167 - 0.168 0.155 0.168 385,000 0.1631 4.37%
2002-11-25 0 0.160 0.150 0.160 0.150 0.160 205,000 30,950 0.1510 0.160 0.150 0.160 0.150 0.160 205,000 0.1510 6.67%
2002-11-22 0 0.150 0.145 0.150 0.140 0.150 220,000 31,300 0.1423 0.150 0.145 0.150 0.140 0.150 220,000 0.1423 11.11%
2002-11-21 0 0.135 - 0.135 - - 60,000 8,160 0.1360 0.135 - 0.135 - - 60,000 0.1360 -3.57%
2002-11-20 0 0.140 0.136 0.144 0.140 0.140 260,000 36,400 0.1400 0.140 0.136 0.144 0.140 0.140 260,000 0.1400 -0.71%
2002-11-19 0 0.141 0.141 0.144 0.140 0.146 1,460,000 209,245 0.1433 0.141 0.141 0.144 0.140 0.146 1,460,000 0.1433 -3.42%
2002-11-18 0 0.146 0.142 0.146 0.142 0.146 420,000 61,280 0.1459 0.146 0.142 0.146 0.142 0.146 420,000 0.1459 -0.68%
2002-11-15 0 0.147 0.147 0.148 0.135 0.150 480,000 70,040 0.1459 0.147 0.147 0.148 0.135 0.150 480,000 0.1459 -3.92%
2002-11-14 0 0.153 0.134 0.154 0.142 0.153 210,000 30,440 0.1450 0.153 0.134 0.154 0.142 0.153 210,000 0.1450 2.00%
2002-11-13 0 0.150 0.150 0.159 0.150 0.160 130,000 20,500 0.1577 0.150 0.150 0.159 0.150 0.160 130,000 0.1577 -5.66%
2002-11-12 0 0.159 0.152 0.159 0.165 0.165 20,000 3,300 0.1650 0.159 0.152 0.159 0.165 0.165 20,000 0.1650 -0.63%
2002-11-11 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2002-11-08 0 0.160 0.168 0.169 0.160 0.160 100,000 16,000 0.1600 0.160 0.168 0.169 0.160 0.160 100,000 0.1600 -5.88%
2002-11-07 0 0.170 - 0.170 0.170 0.170 200,000 34,000 0.1700 0.170 - 0.170 0.170 0.170 200,000 0.1700 -2.30%
2002-11-06 0 0.174 - 0.174 0.177 0.177 10,000 1,770 0.1770 0.174 - 0.174 0.177 0.177 10,000 0.1770 1.75%
2002-11-05 0 0.171 0.153 0.171 0.160 0.179 410,000 68,910 0.1681 0.171 0.153 0.171 0.160 0.179 410,000 0.1681 -3.93%
2002-11-04 0 0.178 - 0.179 - - 0 0 - 0.178 - 0.179 - - 0 - 0.00%
2002-11-01 0 0.178 - 0.178 0.180 0.181 115,000 20,800 0.1809 0.178 - 0.178 0.180 0.181 115,000 0.1809 -2.20%
2002-10-31 0 0.182 0.162 0.183 0.170 0.182 285,000 50,210 0.1762 0.182 0.162 0.183 0.170 0.182 285,000 0.1762 -3.19%
2002-10-30 0 0.188 - 0.189 - - 0 0 - 0.188 - 0.189 - - 0 - 0.00%
2002-10-29 0 0.188 - 0.188 0.189 0.189 20,000 3,780 0.1890 0.188 - 0.188 0.189 0.189 20,000 0.1890 -1.05%
2002-10-28 0 0.190 0.182 0.190 0.184 0.190 900,000 166,900 0.1854 0.190 0.182 0.190 0.184 0.190 900,000 0.1854 3.26%
2002-10-25 0 0.184 0.179 0.184 0.184 0.184 200,000 36,800 0.1840 0.184 0.179 0.184 0.184 0.184 200,000 0.1840 -0.54%
2002-10-24 0 0.185 0.178 0.185 0.180 0.188 280,000 50,880 0.1817 0.185 0.178 0.185 0.180 0.188 280,000 0.1817 2.78%
2002-10-23 0 0.180 0.176 0.180 0.180 0.180 330,000 59,400 0.1800 0.180 0.176 0.180 0.180 0.180 330,000 0.1800 -0.55%
2002-10-22 0 0.181 0.178 0.181 0.180 0.181 1,095,000 197,430 0.1803 0.181 0.178 0.181 0.180 0.181 1,095,000 0.1803 -2.16%
2002-10-21 0 0.185 0.185 0.191 0.185 0.194 200,000 37,900 0.1895 0.185 0.185 0.191 0.185 0.194 200,000 0.1895 -3.14%
2002-10-18 0 0.191 0.184 0.191 0.185 0.200 1,435,000 272,130 0.1896 0.191 0.184 0.191 0.185 0.200 1,435,000 0.1896 -2.55%
2002-10-17 0 0.196 0.178 0.197 0.181 0.209 465,000 92,550 0.1990 0.196 0.178 0.197 0.181 0.209 465,000 0.1990 -6.67%
2002-10-16 0 0.210 - 0.210 0.205 0.212 1,520,000 320,330 0.2107 0.210 - 0.210 0.205 0.212 1,520,000 0.2107 -0.94%
2002-10-15 0 0.212 0.203 0.213 0.212 0.212 70,000 14,840 0.2120 0.212 0.203 0.213 0.212 0.212 70,000 0.2120 2.42%
2002-10-11 0 0.207 0.192 0.207 0.200 0.207 30,000 6,070 0.2023 0.207 0.192 0.207 0.200 0.207 30,000 0.2023 -0.96%
2002-10-10 0 0.209 - 0.210 - - 0 0 - 0.209 - 0.210 - - 0 - 0.00%
2002-10-09 0 0.209 0.192 0.209 0.209 0.209 20,000 4,180 0.2090 0.209 0.192 0.209 0.209 0.209 20,000 0.2090 0.97%
2002-10-08 0 0.207 - 0.207 0.204 0.207 70,000 14,340 0.2049 0.207 - 0.207 0.204 0.207 70,000 0.2049 1.47%
2002-10-07 0 0.204 - 0.204 - - 0 0 - 0.204 - 0.204 - - 0 - -3.77%
2002-10-04 0 0.212 - 0.212 0.215 0.218 250,000 54,200 0.2168 0.212 - 0.212 0.215 0.218 250,000 0.2168 -5.36%
2002-10-03 0 0.224 - 0.225 0.220 0.224 100,000 22,080 0.2208 0.224 - 0.225 0.220 0.224 100,000 0.2208 1.82%
2002-10-02 0 0.220 0.193 0.228 0.192 0.220 1,015,000 202,670 0.1997 0.220 0.193 0.228 0.192 0.220 1,015,000 0.1997 0.00%
2002-09-30 0 0.220 - 0.220 0.230 0.230 20,000 4,600 0.2300 0.220 - 0.220 0.230 0.230 20,000 0.2300 -4.35%
2002-09-27 0 0.230 0.225 0.230 0.230 0.238 420,000 96,760 0.2304 0.230 0.225 0.230 0.230 0.238 420,000 0.2304 0.00%
2002-09-26 0 0.230 0.225 0.235 0.225 0.235 515,000 118,860 0.2308 0.230 0.225 0.235 0.225 0.235 515,000 0.2308 0.00%
2002-09-25 0 0.230 0.226 0.230 0.230 0.285 1,745,000 430,920 0.2469 0.230 0.226 0.230 0.230 0.285 1,745,000 0.2469 -19.30%
2002-09-24 0 0.285 0.255 0.285 0.255 0.290 680,000 193,050 0.2839 0.285 0.255 0.285 0.255 0.290 680,000 0.2839 -5.00%
2002-09-23 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -1.64%
2002-09-20 0 0.305 0.255 0.305 0.305 0.305 400,000 122,000 0.3050 0.305 0.255 0.305 0.305 0.305 400,000 0.3050 -1.61%
2002-09-19 0 0.310 0.280 0.310 0.300 0.310 1,025,000 312,050 0.3044 0.310 0.280 0.310 0.300 0.310 1,025,000 0.3044 0.00%
2002-09-18 0 0.310 0.295 0.310 0.305 0.310 280,000 86,750 0.3098 0.310 0.295 0.310 0.305 0.310 280,000 0.3098 -3.12%
2002-09-17 0 0.320 0.305 0.320 0.300 0.320 940,000 295,050 0.3139 0.320 0.305 0.320 0.300 0.320 940,000 0.3139 1.59%
2002-09-16 0 0.315 0.300 0.315 0.300 0.320 1,140,000 358,600 0.3146 0.315 0.300 0.315 0.300 0.320 1,140,000 0.3146 1.61%
2002-09-13 0 0.310 0.300 0.310 0.300 0.320 900,000 285,500 0.3172 0.310 0.300 0.310 0.300 0.320 900,000 0.3172 -4.62%
2002-09-12 0 0.325 0.315 0.325 0.315 0.325 1,030,000 331,650 0.3220 0.325 0.315 0.325 0.315 0.325 1,030,000 0.3220 0.00%
2002-09-11 0 0.325 0.305 0.330 0.320 0.330 940,000 304,300 0.3237 0.325 0.305 0.330 0.320 0.330 940,000 0.3237 -1.52%
2002-09-10 0 0.330 0.310 0.335 0.320 0.330 900,000 290,750 0.3231 0.330 0.310 0.335 0.320 0.330 900,000 0.3231 -1.49%
2002-09-09 0 0.335 0.300 0.350 0.315 0.335 990,000 313,150 0.3163 0.335 0.300 0.350 0.315 0.335 990,000 0.3163 6.35%
2002-09-06 0 0.315 0.300 0.315 0.315 0.315 415,000 130,725 0.3150 0.315 0.300 0.315 0.315 0.315 415,000 0.3150 -1.56%
2002-09-05 0 0.320 0.295 0.320 0.290 0.325 1,165,000 368,825 0.3166 0.320 0.295 0.320 0.290 0.325 1,165,000 0.3166 0.00%
2002-09-04 0 0.320 0.300 0.320 0.310 0.325 950,000 300,300 0.3161 0.320 0.300 0.320 0.310 0.325 950,000 0.3161 0.00%
2002-09-03 0 0.320 0.310 0.320 0.310 0.325 1,005,000 319,850 0.3183 0.320 0.310 0.320 0.310 0.325 1,005,000 0.3183 6.67%
2002-09-02 0 0.300 0.300 0.320 0.300 0.325 1,135,000 360,725 0.3178 0.300 0.300 0.320 0.300 0.325 1,135,000 0.3178 -9.09%
2002-08-30 0 0.330 0.325 0.330 0.320 0.330 710,000 229,975 0.3239 0.330 0.325 0.330 0.320 0.330 710,000 0.3239 4.76%
2002-08-29 0 0.315 0.310 0.315 0.315 0.335 1,365,000 445,175 0.3261 0.315 0.310 0.315 0.315 0.335 1,365,000 0.3261 -5.97%
2002-08-28 0 0.335 0.310 0.335 0.335 0.335 800,000 268,000 0.3350 0.335 0.310 0.335 0.335 0.335 800,000 0.3350 -1.47%
2002-08-27 0 0.340 0.310 0.340 0.335 0.345 40,000 13,500 0.3375 0.340 0.310 0.340 0.335 0.345 40,000 0.3375 6.25%
2002-08-26 0 0.320 0.320 0.330 0.320 0.330 250,000 80,200 0.3208 0.320 0.320 0.330 0.320 0.330 250,000 0.3208 0.00%
2002-08-23 0 0.320 0.300 0.315 0.300 0.345 750,000 245,400 0.3272 0.320 0.300 0.315 0.300 0.345 750,000 0.3272 -7.25%
2002-08-22 0 0.345 0.335 0.350 0.335 0.350 960,000 332,500 0.3464 0.345 0.335 0.350 0.335 0.350 960,000 0.3464 -1.43%
2002-08-21 0 0.350 0.330 0.350 0.330 0.350 600,000 205,450 0.3424 0.350 0.330 0.350 0.330 0.350 600,000 0.3424 -2.78%
2002-08-20 0 0.360 0.340 0.360 0.330 0.370 1,865,000 635,450 0.3407 0.360 0.340 0.360 0.330 0.370 1,865,000 0.3407 -2.70%
2002-08-19 0 0.370 0.335 0.370 0.360 0.370 130,000 47,000 0.3615 0.370 0.335 0.370 0.360 0.370 130,000 0.3615 0.00%
2002-08-16 0 0.370 0.320 0.375 0.330 0.370 325,000 115,750 0.3562 0.370 0.320 0.375 0.330 0.370 325,000 0.3562 2.78%
2002-08-15 0 0.360 0.340 0.360 0.350 0.365 275,000 97,900 0.3560 0.360 0.340 0.360 0.350 0.365 275,000 0.3560 -2.70%
2002-08-14 0 0.370 0.330 0.370 0.360 0.370 300,000 110,000 0.3667 0.370 0.330 0.370 0.360 0.370 300,000 0.3667 1.37%
2002-08-13 0 0.365 0.335 0.365 0.360 0.365 235,000 84,925 0.3614 0.365 0.335 0.365 0.360 0.365 235,000 0.3614 0.00%
2002-08-12 0 0.365 0.330 0.365 0.350 0.380 895,000 323,100 0.3610 0.365 0.330 0.365 0.350 0.380 895,000 0.3610 0.00%
2002-08-09 0 0.365 0.335 0.365 0.365 0.365 120,000 43,800 0.3650 0.365 0.335 0.365 0.365 0.365 120,000 0.3650 0.00%
2002-08-08 0 0.365 0.325 0.365 0.330 0.365 1,510,000 525,400 0.3479 0.365 0.325 0.365 0.330 0.365 1,510,000 0.3479 -3.95%
2002-08-07 0 0.380 - 0.380 0.360 0.380 190,000 71,200 0.3747 0.380 - 0.380 0.360 0.380 190,000 0.3747 -2.56%
2002-08-06 0 0.390 0.350 0.390 0.375 0.390 80,000 30,075 0.3759 0.390 0.350 0.390 0.375 0.390 80,000 0.3759 2.63%
2002-08-05 0 0.380 0.345 0.380 0.370 0.380 120,000 44,950 0.3746 0.380 0.345 0.380 0.370 0.380 120,000 0.3746 2.70%
2002-08-02 0 0.370 0.340 0.370 0.340 0.375 40,000 14,000 0.3500 0.370 0.340 0.370 0.340 0.375 40,000 0.3500 -3.90%
2002-08-01 0 0.385 0.360 0.385 0.360 0.400 3,045,000 1,124,700 0.3694 0.385 0.360 0.385 0.360 0.400 3,045,000 0.3694 -3.75%
2002-07-31 0 0.400 0.370 0.400 0.385 0.400 665,000 259,350 0.3900 0.400 0.370 0.400 0.385 0.400 665,000 0.3900 0.00%
2002-07-30 0 0.400 0.365 0.400 0.365 0.400 720,000 273,450 0.3798 0.400 0.365 0.400 0.365 0.400 720,000 0.3798 0.00%
2002-07-29 0 0.400 0.340 0.400 0.360 0.410 360,000 140,900 0.3914 0.400 0.340 0.400 0.360 0.410 360,000 0.3914 6.67%
2002-07-26 0 0.375 0.335 0.375 0.300 0.395 1,020,000 370,050 0.3628 0.375 0.335 0.375 0.300 0.395 1,020,000 0.3628 -8.54%
2002-07-25 0 0.410 0.380 0.410 0.390 0.425 530,000 218,550 0.4124 0.410 0.380 0.410 0.390 0.425 530,000 0.4124 -1.20%
2002-07-24 0 0.415 - 0.415 0.380 0.420 775,000 308,575 0.3982 0.415 - 0.415 0.380 0.420 775,000 0.3982 -3.49%
2002-07-23 0 0.430 0.405 0.430 0.435 0.435 320,000 139,200 0.4350 0.430 0.405 0.430 0.435 0.435 320,000 0.4350 -2.27%
2002-07-22 0 0.440 0.420 0.440 0.400 0.450 295,000 130,100 0.4410 0.440 0.420 0.440 0.400 0.450 295,000 0.4410 -3.30%
2002-07-19 0 0.455 0.415 0.455 0.430 0.455 700,000 312,800 0.4469 0.455 0.415 0.455 0.430 0.455 700,000 0.4469 -2.15%
2002-07-18 0 0.465 0.445 0.465 0.445 0.465 1,055,000 479,375 0.4544 0.465 0.445 0.465 0.445 0.465 1,055,000 0.4544 0.00%
2002-07-17 0 0.465 0.440 0.465 0.440 0.465 825,000 380,875 0.4617 0.465 0.440 0.465 0.440 0.465 825,000 0.4617 0.00%
2002-07-16 0 0.465 0.460 0.465 0.450 0.470 410,000 188,150 0.4589 0.465 0.460 0.465 0.450 0.470 410,000 0.4589 -1.06%
2002-07-15 0 0.470 0.460 0.470 0.460 0.470 230,000 106,200 0.4617 0.470 0.460 0.470 0.460 0.470 230,000 0.4617 -1.05%
2002-07-12 0 0.475 0.450 0.475 0.450 0.475 1,110,000 518,800 0.4674 0.475 0.450 0.475 0.450 0.475 1,110,000 0.4674 1.06%
2002-07-11 0 0.470 0.455 0.470 0.455 0.475 535,000 247,500 0.4626 0.470 0.455 0.470 0.455 0.475 535,000 0.4626 0.00%
2002-07-10 0 0.470 0.455 0.470 0.455 0.475 425,000 199,600 0.4696 0.470 0.455 0.470 0.455 0.475 425,000 0.4696 1.08%
2002-07-09 0 0.465 0.450 0.460 0.450 0.465 320,000 147,225 0.4601 0.465 0.450 0.460 0.450 0.465 320,000 0.4601 0.00%
2002-07-08 0 0.465 0.455 0.465 0.465 0.490 450,000 213,300 0.4740 0.465 0.455 0.465 0.465 0.490 450,000 0.4740 -1.06%
2002-07-05 0 0.470 0.455 0.470 0.460 0.470 500,000 233,500 0.4670 0.470 0.455 0.470 0.460 0.470 500,000 0.4670 0.00%
2002-07-04 0 0.470 0.460 0.470 0.450 0.470 2,920,000 1,349,300 0.4621 0.470 0.460 0.470 0.450 0.470 2,920,000 0.4621 2.17%
2002-07-03 0 0.460 0.445 0.450 0.450 0.485 1,285,000 592,625 0.4612 0.460 0.445 0.450 0.450 0.485 1,285,000 0.4612 -6.12%
2002-07-02 0 0.490 0.450 0.495 0.450 0.530 2,125,000 1,020,300 0.4801 0.490 0.450 0.495 0.450 0.530 2,125,000 0.4801 2.08%
2002-06-28 0 0.480 - 0.490 0.460 0.500 875,000 418,200 0.4779 0.480 - 0.490 0.460 0.500 875,000 0.4779 -3.03%
2002-06-27 0 0.495 0.460 0.495 0.460 0.510 820,000 385,850 0.4705 0.495 0.460 0.495 0.460 0.510 820,000 0.4705 1.02%
2002-06-26 0 0.490 0.470 0.490 0.475 0.500 540,000 264,475 0.4898 0.490 0.470 0.490 0.475 0.500 540,000 0.4898 -2.00%
2002-06-25 0 0.500 0.475 0.500 0.475 0.510 1,410,000 683,450 0.4847 0.500 0.475 0.500 0.475 0.510 1,410,000 0.4847 2.04%
2002-06-24 0 0.490 0.480 0.490 0.470 0.500 2,020,000 972,225 0.4813 0.490 0.480 0.490 0.470 0.500 2,020,000 0.4813 1.03%
2002-06-21 0 0.485 0.460 0.485 0.480 0.495 230,000 110,950 0.4824 0.485 0.460 0.485 0.480 0.495 230,000 0.4824 -2.02%
2002-06-20 0 0.495 0.490 0.495 0.480 0.510 400,000 197,450 0.4936 0.495 0.490 0.495 0.480 0.510 400,000 0.4936 0.00%
2002-06-19 0 0.495 0.485 0.495 0.485 0.520 1,185,000 592,925 0.5004 0.495 0.485 0.495 0.485 0.520 1,185,000 0.5004 -4.81%
2002-06-18 0 0.520 0.500 0.510 0.510 0.530 845,000 437,000 0.5172 0.520 0.500 0.510 0.510 0.530 845,000 0.5172 -1.89%
2002-06-17 0 0.530 0.510 0.530 0.520 0.540 995,000 523,600 0.5262 0.530 0.510 0.530 0.520 0.540 995,000 0.5262 -1.85%
2002-06-14 0 0.540 0.520 0.540 0.530 0.550 1,560,000 837,100 0.5366 0.540 0.520 0.540 0.530 0.550 1,560,000 0.5366 0.00%
2002-06-13 0 0.540 0.530 0.540 0.530 0.540 535,000 284,750 0.5322 0.540 0.530 0.540 0.530 0.540 535,000 0.5322 0.00%
2002-06-12 0 0.540 0.520 0.540 0.530 0.560 1,495,000 795,000 0.5318 0.540 0.520 0.540 0.530 0.560 1,495,000 0.5318 -3.57%
2002-06-11 0 0.560 0.530 0.560 0.530 0.560 17,415,000 9,553,750 0.5486 0.560 0.530 0.560 0.530 0.560 17,415,000 0.5486 1.82%
2002-06-10 0 0.550 0.530 0.550 0.530 0.550 1,545,000 835,400 0.5407 0.550 0.530 0.550 0.530 0.550 1,545,000 0.5407 0.00%
2002-06-07 0 0.550 0.540 0.550 0.530 0.550 1,595,000 864,050 0.5417 0.550 0.540 0.550 0.530 0.550 1,595,000 0.5417 0.00%
2002-06-06 0 0.550 0.540 0.550 0.540 0.550 1,830,000 995,500 0.5440 0.550 0.540 0.550 0.540 0.550 1,830,000 0.5440 0.00%
2002-06-05 0 0.550 0.540 0.550 0.540 0.560 1,940,000 1,061,100 0.5470 0.550 0.540 0.550 0.540 0.560 1,940,000 0.5470 0.00%
2002-06-04 0 0.550 0.540 0.550 0.540 0.550 1,020,000 558,800 0.5478 0.550 0.540 0.550 0.540 0.550 1,020,000 0.5478 -1.79%
2002-06-03 0 0.560 0.550 0.560 0.540 0.560 2,965,000 1,641,850 0.5537 0.560 0.550 0.560 0.540 0.560 2,965,000 0.5537 1.82%
2002-05-31 0 0.550 0.540 0.550 0.540 0.550 1,240,000 671,100 0.5412 0.550 0.540 0.550 0.540 0.550 1,240,000 0.5412 1.85%
2002-05-30 0 0.540 0.540 0.550 0.530 0.550 1,570,000 846,500 0.5392 0.540 0.540 0.550 0.530 0.550 1,570,000 0.5392 1.89%
2002-05-29 0 0.530 0.530 0.540 0.530 0.550 1,315,000 716,800 0.5451 0.530 0.530 0.540 0.530 0.550 1,315,000 0.5451 -1.85%
2002-05-28 0 0.540 0.540 0.550 0.530 0.550 1,140,000 615,600 0.5400 0.540 0.540 0.550 0.530 0.550 1,140,000 0.5400 -1.82%
2002-05-27 0 0.550 0.540 0.550 0.530 0.550 760,000 412,900 0.5433 0.550 0.540 0.550 0.530 0.550 760,000 0.5433 0.00%
2002-05-24 0 0.550 0.540 0.550 0.540 0.550 1,780,000 963,300 0.5412 0.550 0.540 0.550 0.540 0.550 1,780,000 0.5412 0.00%
2002-05-23 0 0.550 0.540 0.550 0.540 0.560 1,535,000 843,300 0.5494 0.550 0.540 0.550 0.540 0.560 1,535,000 0.5494 -1.79%
2002-05-22 0 0.560 0.550 0.560 0.550 0.560 1,615,000 892,850 0.5528 0.560 0.550 0.560 0.550 0.560 1,615,000 0.5528 0.00%
2002-05-21 0 0.560 0.540 0.560 0.540 0.570 1,225,000 679,000 0.5543 0.560 0.540 0.560 0.540 0.570 1,225,000 0.5543 -1.75%
2002-05-17 0 0.570 0.550 0.570 0.540 0.570 2,210,000 1,222,650 0.5532 0.570 0.550 0.570 0.540 0.570 2,210,000 0.5532 0.00%
2002-05-16 0 0.570 0.560 0.570 0.560 0.580 2,555,000 1,434,600 0.5615 0.570 0.560 0.570 0.560 0.580 2,555,000 0.5615 -1.72%
2002-05-15 0 0.580 0.570 0.580 0.560 0.580 6,820,000 3,896,800 0.5714 0.580 0.570 0.580 0.560 0.580 6,820,000 0.5714 1.75%
2002-05-14 0 0.570 0.560 0.570 0.550 0.600 2,315,000 1,337,850 0.5779 0.570 0.560 0.570 0.550 0.600 2,315,000 0.5779 -3.39%
2002-05-13 0 0.590 0.580 0.600 0.580 0.600 2,090,000 1,233,150 0.5900 0.590 0.580 0.600 0.580 0.600 2,090,000 0.5900 0.00%
2002-05-10 0 0.590 0.580 0.590 0.580 0.610 2,410,000 1,420,750 0.5895 0.590 0.580 0.590 0.580 0.610 2,410,000 0.5895 -1.67%
2002-05-09 0 0.600 0.580 0.600 0.580 0.630 7,720,000 4,702,600 0.6091 0.600 0.580 0.600 0.580 0.630 7,720,000 0.6091 -1.64%
2002-05-08 0 0.610 0.600 0.610 0.600 0.630 3,985,000 2,455,400 0.6162 0.610 0.600 0.610 0.600 0.630 3,985,000 0.6162 0.00%
2002-05-07 0 0.610 0.600 0.610 0.580 0.620 9,110,000 5,407,250 0.5936 0.610 0.600 0.610 0.580 0.620 9,110,000 0.5936 3.39%
2002-05-06 0 0.590 0.570 0.590 0.570 0.590 7,520,000 4,318,400 0.5743 0.590 0.570 0.590 0.570 0.590 7,520,000 0.5743 3.51%
2002-05-03 0 0.570 0.540 0.570 0.500 0.570 4,320,000 2,285,600 0.5291 0.570 0.540 0.570 0.500 0.570 4,320,000 0.5291 9.62%
2002-05-02 0 0.520 0.500 0.520 0.500 0.530 1,225,000 623,600 0.5091 0.520 0.500 0.520 0.500 0.530 1,225,000 0.5091 0.00%
2002-04-30 0 0.520 0.510 0.520 0.510 0.530 1,390,000 725,200 0.5217 0.520 0.510 0.520 0.510 0.530 1,390,000 0.5217 -3.70%
2002-04-29 0 0.540 0.520 0.540 0.520 0.540 1,295,000 686,450 0.5301 0.540 0.520 0.540 0.520 0.540 1,295,000 0.5301 0.00%
2002-04-26 0 0.540 0.530 0.540 0.520 0.540 945,000 500,950 0.5301 0.540 0.530 0.540 0.520 0.540 945,000 0.5301 0.00%
2002-04-25 0 0.540 0.530 0.540 0.520 0.560 980,000 527,650 0.5384 0.540 0.530 0.540 0.520 0.560 980,000 0.5384 -3.57%
2002-04-24 0 0.560 0.540 0.560 0.540 0.570 1,835,000 1,007,300 0.5489 0.560 0.540 0.560 0.540 0.570 1,835,000 0.5489 0.00%
2002-04-23 0 0.560 0.540 0.560 0.550 0.570 1,160,000 645,100 0.5561 0.560 0.540 0.560 0.550 0.570 1,160,000 0.5561 0.00%
2002-04-22 0 0.560 0.550 0.560 0.560 0.570 750,000 421,700 0.5623 0.560 0.550 0.560 0.560 0.570 750,000 0.5623 -3.45%
2002-04-19 0 0.580 0.560 0.580 0.560 0.580 1,975,000 1,131,100 0.5727 0.580 0.560 0.580 0.560 0.580 1,975,000 0.5727 0.00%
2002-04-18 0 0.580 0.570 0.580 0.540 0.580 2,755,000 1,565,750 0.5683 0.580 0.570 0.580 0.540 0.580 2,755,000 0.5683 3.57%
2002-04-17 0 0.560 0.550 0.560 0.540 0.570 2,555,000 1,427,700 0.5588 0.560 0.550 0.560 0.540 0.570 2,555,000 0.5588 5.66%
2002-04-16 0 0.530 0.520 0.550 0.530 0.580 1,660,000 923,100 0.5561 0.530 0.520 0.550 0.530 0.580 1,660,000 0.5561 -5.36%
2002-04-15 0 0.560 0.560 0.580 0.560 0.590 1,500,000 854,900 0.5699 0.560 0.560 0.580 0.560 0.590 1,500,000 0.5699 -5.08%
2002-04-12 0 0.590 0.570 0.590 0.570 0.590 445,000 257,850 0.5794 0.590 0.570 0.590 0.570 0.590 445,000 0.5794 0.00%
2002-04-11 0 0.590 0.570 0.590 0.580 0.600 455,000 268,350 0.5898 0.590 0.570 0.590 0.580 0.600 455,000 0.5898 0.00%
2002-04-10 0 0.590 0.570 0.590 0.570 0.590 790,000 457,500 0.5791 0.590 0.570 0.590 0.570 0.590 790,000 0.5791 1.72%
2002-04-09 0 0.580 0.570 0.580 0.570 0.590 740,000 424,600 0.5738 0.580 0.570 0.580 0.570 0.590 740,000 0.5738 0.00%
2002-04-08 0 0.580 0.570 0.580 0.570 0.590 1,820,000 1,044,100 0.5737 0.580 0.570 0.580 0.570 0.590 1,820,000 0.5737 -3.33%
2002-04-04 0 0.600 0.570 0.600 0.570 0.600 1,280,000 738,050 0.5766 0.600 0.570 0.600 0.570 0.600 1,280,000 0.5766 1.69%
2002-04-03 0 0.590 0.570 0.590 0.570 0.590 390,000 227,700 0.5838 0.590 0.570 0.590 0.570 0.590 390,000 0.5838 -1.67%
2002-04-02 0 0.600 0.580 0.590 0.580 0.600 635,000 375,350 0.5911 0.600 0.580 0.590 0.580 0.600 635,000 0.5911 0.00%
2002-03-28 0 0.600 0.580 0.590 0.580 0.600 1,840,000 1,093,500 0.5943 0.600 0.580 0.590 0.580 0.600 1,840,000 0.5943 0.00%
2002-03-27 0 0.600 0.580 0.600 0.580 0.600 605,000 355,700 0.5879 0.600 0.580 0.600 0.580 0.600 605,000 0.5879 0.00%
2002-03-26 0 0.600 0.580 0.600 0.580 0.600 780,000 460,700 0.5906 0.600 0.580 0.600 0.580 0.600 780,000 0.5906 -1.64%
2002-03-25 0 0.610 0.590 0.610 0.600 0.610 590,000 355,500 0.6025 0.610 0.590 0.610 0.600 0.610 590,000 0.6025 0.00%
2002-03-22 0 0.610 0.590 0.610 0.590 0.610 1,960,000 1,172,350 0.5981 0.610 0.590 0.610 0.590 0.610 1,960,000 0.5981 1.67%
2002-03-21 0 0.600 0.580 0.600 0.590 0.610 1,310,000 780,450 0.5958 0.600 0.580 0.600 0.590 0.610 1,310,000 0.5958 -3.23%
2002-03-20 0 0.620 0.600 0.620 0.610 0.620 840,000 514,650 0.6127 0.620 0.600 0.620 0.610 0.620 840,000 0.6127 -1.59%
2002-03-19 0 0.630 0.610 0.620 0.610 0.640 2,090,000 1,287,950 0.6162 0.630 0.610 0.620 0.610 0.640 2,090,000 0.6162 0.00%
2002-03-18 0 0.630 0.610 0.630 0.610 0.630 595,000 371,950 0.6251 0.630 0.610 0.630 0.610 0.630 595,000 0.6251 0.00%
2002-03-15 0 0.630 0.610 0.630 0.610 0.630 835,000 520,250 0.6231 0.630 0.610 0.630 0.610 0.630 835,000 0.6231 0.00%
2002-03-14 0 0.630 0.620 0.630 0.620 0.640 530,000 335,400 0.6328 0.630 0.620 0.630 0.620 0.640 530,000 0.6328 0.00%
2002-03-13 0 0.630 0.630 0.650 0.630 0.650 995,000 643,650 0.6469 0.630 0.630 0.650 0.630 0.650 995,000 0.6469 -1.56%
2002-03-12 0 0.640 0.640 0.650 0.640 0.650 835,000 535,500 0.6413 0.640 0.640 0.650 0.640 0.650 835,000 0.6413 0.00%
2002-03-11 0 0.640 0.640 0.650 0.630 0.640 1,085,000 691,550 0.6374 0.640 0.640 0.650 0.630 0.640 1,085,000 0.6374 1.59%
2002-03-08 0 0.630 0.620 0.630 0.620 0.640 735,000 461,050 0.6273 0.630 0.620 0.630 0.620 0.640 735,000 0.6273 0.00%
2002-03-07 0 0.630 0.610 0.630 0.620 0.630 740,000 461,200 0.6232 0.630 0.610 0.630 0.620 0.630 740,000 0.6232 0.00%
2002-03-06 0 0.630 0.620 0.630 0.620 0.630 400,000 250,500 0.6263 0.630 0.620 0.630 0.620 0.630 400,000 0.6263 -1.56%
2002-03-05 0 0.640 0.620 0.640 0.620 0.640 1,565,000 983,800 0.6286 0.640 0.620 0.640 0.620 0.640 1,565,000 0.6286 -1.54%
2002-03-04 0 0.650 0.630 0.640 0.630 0.650 350,000 224,400 0.6411 0.650 0.630 0.640 0.630 0.650 350,000 0.6411 0.00%
2002-03-01 0 0.650 0.630 0.650 0.630 0.650 1,240,000 793,700 0.6401 0.650 0.630 0.650 0.630 0.650 1,240,000 0.6401 0.00%
2002-02-28 0 0.650 0.640 0.650 0.640 0.660 785,000 511,200 0.6512 0.650 0.640 0.650 0.640 0.660 785,000 0.6512 0.00%
2002-02-27 0 0.650 0.640 0.650 0.650 0.670 2,365,000 1,555,950 0.6579 0.650 0.640 0.650 0.650 0.670 2,365,000 0.6579 0.00%
2002-02-26 0 0.650 0.640 0.650 0.630 0.660 3,535,000 2,287,300 0.6470 0.650 0.640 0.650 0.630 0.660 3,535,000 0.6470 3.17%
2002-02-25 0 0.630 0.620 0.630 0.610 0.630 925,000 575,050 0.6217 0.630 0.620 0.630 0.610 0.630 925,000 0.6217 0.00%
2002-02-22 0 0.630 0.630 0.640 0.610 0.640 1,070,000 671,700 0.6278 0.630 0.630 0.640 0.610 0.640 1,070,000 0.6278 0.00%
2002-02-21 0 0.630 0.620 0.630 0.620 0.630 410,000 254,400 0.6205 0.630 0.620 0.630 0.620 0.630 410,000 0.6205 1.61%
2002-02-20 0 0.620 0.620 0.630 0.610 0.630 725,000 448,800 0.6190 0.620 0.620 0.630 0.610 0.630 725,000 0.6190 0.00%
2002-02-19 0 0.620 0.610 0.620 0.610 0.630 555,000 345,600 0.6227 0.620 0.610 0.620 0.610 0.630 555,000 0.6227 3.33%
2002-02-18 0 0.600 0.600 0.630 0.600 0.630 1,135,000 692,200 0.6099 0.600 0.600 0.630 0.600 0.630 1,135,000 0.6099 -1.64%
2002-02-15 0 0.610 0.600 0.610 0.610 0.610 250,000 152,500 0.6100 0.610 0.600 0.610 0.610 0.610 250,000 0.6100 0.00%
2002-02-11 0 0.610 0.600 0.610 0.600 0.610 145,000 87,400 0.6028 0.610 0.600 0.610 0.600 0.610 145,000 0.6028 1.67%
2002-02-08 0 0.600 0.590 0.600 0.590 0.600 1,045,000 620,050 0.5933 0.600 0.590 0.600 0.590 0.600 1,045,000 0.5933 0.00%
2002-02-07 0 0.600 0.600 0.610 0.590 0.600 500,000 298,500 0.5970 0.600 0.600 0.610 0.590 0.600 500,000 0.5970 0.00%
2002-02-06 0 0.600 0.590 0.600 0.590 0.610 590,000 353,300 0.5988 0.600 0.590 0.600 0.590 0.610 590,000 0.5988 -1.64%
2002-02-05 0 0.610 0.590 0.610 0.590 0.610 450,000 271,300 0.6029 0.610 0.590 0.610 0.590 0.610 450,000 0.6029 0.00%
2002-02-04 0 0.610 0.600 0.610 0.600 0.610 440,000 265,000 0.6023 0.610 0.600 0.610 0.600 0.610 440,000 0.6023 1.67%
2002-02-01 0 0.600 0.600 0.620 0.600 0.630 220,000 132,800 0.6036 0.600 0.600 0.620 0.600 0.630 220,000 0.6036 -3.23%
2002-01-31 0 0.620 0.610 0.620 0.620 0.630 935,000 584,550 0.6252 0.620 0.610 0.620 0.620 0.630 935,000 0.6252 0.00%
2002-01-30 0 0.620 0.610 0.620 0.600 0.640 1,750,000 1,077,750 0.6159 0.620 0.610 0.620 0.600 0.640 1,750,000 0.6159 1.64%
2002-01-29 0 0.610 0.610 0.620 0.580 0.610 740,000 445,100 0.6015 0.610 0.610 0.620 0.580 0.610 740,000 0.6015 1.67%
2002-01-28 0 0.600 0.600 0.610 0.590 0.600 700,000 414,900 0.5927 0.600 0.600 0.610 0.590 0.600 700,000 0.5927 1.69%
2002-01-25 0 0.590 0.570 0.590 0.570 0.590 665,000 385,500 0.5797 0.590 0.570 0.590 0.570 0.590 665,000 0.5797 1.72%
2002-01-24 0 0.580 0.570 0.580 0.580 0.590 1,225,000 711,500 0.5808 0.580 0.570 0.580 0.580 0.590 1,225,000 0.5808 -1.69%
2002-01-23 0 0.590 0.570 0.580 0.580 0.590 540,000 314,500 0.5824 0.590 0.570 0.580 0.580 0.590 540,000 0.5824 0.00%
2002-01-22 0 0.590 0.570 0.590 0.580 0.600 755,000 439,400 0.5820 0.590 0.570 0.590 0.580 0.600 755,000 0.5820 0.00%
2002-01-21 0 0.590 0.580 0.600 0.580 0.590 405,000 236,900 0.5849 0.590 0.580 0.600 0.580 0.590 405,000 0.5849 -1.67%
2002-01-18 0 0.600 0.590 0.600 0.580 0.600 275,000 161,700 0.5880 0.600 0.590 0.600 0.580 0.600 275,000 0.5880 3.45%
2002-01-17 0 0.580 0.580 0.600 0.580 0.600 675,000 392,700 0.5818 0.580 0.580 0.600 0.580 0.600 675,000 0.5818 -3.33%
2002-01-16 0 0.600 0.600 0.610 0.580 0.600 110,000 65,200 0.5927 0.600 0.600 0.610 0.580 0.600 110,000 0.5927 0.00%
2002-01-15 0 0.600 0.590 0.600 0.580 0.600 440,000 257,700 0.5857 0.600 0.590 0.600 0.580 0.600 440,000 0.5857 0.00%
2002-01-14 0 0.600 0.590 0.600 0.600 0.600 470,000 282,000 0.6000 0.600 0.590 0.600 0.600 0.600 470,000 0.6000 -1.64%
2002-01-11 0 0.610 0.600 0.620 0.610 0.630 2,125,000 1,315,300 0.6190 0.610 0.600 0.620 0.610 0.630 2,125,000 0.6190 0.00%
2002-01-10 0 0.610 0.610 0.620 0.590 0.610 535,000 323,400 0.6045 0.610 0.610 0.620 0.590 0.610 535,000 0.6045 3.39%
2002-01-09 0 0.590 0.590 0.600 0.580 0.620 4,075,000 2,435,200 0.5976 0.590 0.590 0.600 0.580 0.620 4,075,000 0.5976 -6.35%
2002-01-08 0 0.630 0.620 0.630 0.620 0.650 2,165,000 1,356,500 0.6266 0.630 0.620 0.630 0.620 0.650 2,165,000 0.6266 -4.55%
2002-01-07 0 0.660 0.650 0.660 0.640 0.670 2,670,000 1,752,800 0.6565 0.660 0.650 0.660 0.640 0.670 2,670,000 0.6565 3.13%
2002-01-04 0 0.640 0.620 0.640 0.620 0.640 1,120,000 703,400 0.6280 0.640 0.620 0.640 0.620 0.640 1,120,000 0.6280 3.23%
2002-01-03 0 0.620 0.620 0.630 0.620 0.640 1,500,000 939,900 0.6266 0.620 0.620 0.630 0.620 0.640 1,500,000 0.6266 -3.12%
2002-01-02 0 0.640 0.630 0.640 0.600 0.640 750,000 467,150 0.6229 0.640 0.630 0.640 0.600 0.640 750,000 0.6229 6.67%
2001-12-31 0 0.600 0.600 0.610 0.600 0.610 365,000 220,850 0.6051 0.600 0.600 0.610 0.600 0.610 365,000 0.6051 -1.64%
2001-12-28 0 0.610 0.590 0.610 0.570 0.610 1,115,000 665,900 0.5972 0.610 0.590 0.610 0.570 0.610 1,115,000 0.5972 5.17%
2001-12-27 0 0.580 0.580 0.590 0.570 0.580 635,000 365,900 0.5762 0.580 0.580 0.590 0.570 0.580 635,000 0.5762 0.00%
2001-12-24 0 0.580 0.580 0.600 0.570 0.590 810,000 468,850 0.5788 0.580 0.580 0.600 0.570 0.590 810,000 0.5788 -3.33%
2001-12-21 0 0.600 0.590 0.600 0.590 0.600 350,000 209,900 0.5997 0.600 0.590 0.600 0.590 0.600 350,000 0.5997 -1.64%
2001-12-20 0 0.610 0.610 0.620 0.590 0.610 675,000 406,150 0.6017 0.610 0.610 0.620 0.590 0.610 675,000 0.6017 3.39%
2001-12-19 0 0.590 0.590 0.610 0.590 0.610 620,000 372,700 0.6011 0.590 0.590 0.610 0.590 0.610 620,000 0.6011 -3.28%
2001-12-18 0 0.610 0.600 0.610 0.600 0.610 440,000 265,200 0.6027 0.610 0.600 0.610 0.600 0.610 440,000 0.6027 1.67%
2001-12-17 0 0.600 0.600 0.610 0.600 0.630 670,000 409,250 0.6108 0.600 0.600 0.610 0.600 0.630 670,000 0.6108 -3.23%
2001-12-14 0 0.620 0.610 0.630 0.580 0.630 1,515,000 930,450 0.6142 0.620 0.610 0.630 0.580 0.630 1,515,000 0.6142 0.00%
2001-12-13 0 0.620 0.610 0.620 0.590 0.680 3,685,000 2,275,500 0.6175 0.620 0.610 0.620 0.590 0.680 3,685,000 0.6175 -7.46%
2001-12-12 0 0.670 0.660 0.670 0.650 0.690 1,865,000 1,237,850 0.6637 0.670 0.660 0.670 0.650 0.690 1,865,000 0.6637 0.00%
2001-12-11 0 0.670 0.670 0.690 0.670 0.690 940,000 642,850 0.6839 0.670 0.670 0.690 0.670 0.690 940,000 0.6839 -1.47%
2001-12-10 0 0.680 0.680 0.690 0.660 0.700 3,000,000 2,036,500 0.6788 0.680 0.680 0.690 0.660 0.700 3,000,000 0.6788 3.03%
2001-12-07 0 0.660 0.650 0.660 0.660 0.710 3,275,000 2,212,850 0.6757 0.660 0.650 0.660 0.660 0.710 3,275,000 0.6757 -7.04%
2001-12-06 0 0.710 0.710 0.720 0.710 0.750 3,925,000 2,845,650 0.7250 0.710 0.710 0.720 0.710 0.750 3,925,000 0.7250 -2.74%
2001-12-05 0 0.730 0.730 0.740 0.720 0.750 6,495,000 4,731,500 0.7285 0.730 0.730 0.740 0.720 0.750 6,495,000 0.7285 2.82%
2001-12-04 0 0.710 0.700 0.710 0.700 0.740 7,765,000 5,631,250 0.7252 0.710 0.700 0.710 0.700 0.740 7,765,000 0.7252 0.00%
2001-12-03 0 0.710 0.690 0.710 0.630 0.710 7,900,000 5,377,550 0.6807 0.710 0.690 0.710 0.630 0.710 7,900,000 0.6807 12.70%
2001-11-30 0 0.630 0.630 0.640 0.620 0.650 1,965,000 1,261,700 0.6421 0.630 0.630 0.640 0.620 0.650 1,965,000 0.6421 6.78%
2001-11-29 0 0.590 0.590 0.620 0.580 0.590 20,000 11,700 0.5850 0.590 0.590 0.620 0.580 0.590 20,000 0.5850 -3.28%
2001-11-28 0 0.610 0.610 0.620 0.590 0.610 1,395,000 838,900 0.6014 0.610 0.610 0.620 0.590 0.610 1,395,000 0.6014 -1.61%
2001-11-27 0 0.620 0.610 0.630 0.620 0.650 1,370,000 870,800 0.6356 0.620 0.610 0.630 0.620 0.650 1,370,000 0.6356 -3.12%
2001-11-26 0 0.640 0.630 0.640 0.600 0.650 3,110,000 1,955,800 0.6289 0.640 0.630 0.640 0.600 0.650 3,110,000 0.6289 6.67%
2001-11-23 0 0.600 0.590 0.600 0.590 0.610 760,000 453,200 0.5963 0.600 0.590 0.600 0.590 0.610 760,000 0.5963 3.45%
2001-11-22 0 0.580 0.580 0.590 0.580 0.590 330,000 192,400 0.5830 0.580 0.580 0.590 0.580 0.590 330,000 0.5830 0.00%
2001-11-21 0 0.580 0.570 0.580 0.560 0.580 500,000 281,600 0.5632 0.580 0.570 0.580 0.560 0.580 500,000 0.5632 3.57%
2001-11-20 0 0.560 0.560 0.580 0.560 0.590 1,110,000 651,800 0.5872 0.560 0.560 0.580 0.560 0.590 1,110,000 0.5872 -3.45%
2001-11-19 0 0.580 0.560 0.580 0.550 0.580 610,000 344,100 0.5641 0.580 0.560 0.580 0.550 0.580 610,000 0.5641 3.57%
2001-11-16 0 0.560 0.550 0.560 0.560 0.570 515,000 289,400 0.5619 0.560 0.550 0.560 0.560 0.570 515,000 0.5619 0.00%
2001-11-15 0 0.560 0.560 0.570 0.560 0.580 190,000 108,600 0.5716 0.560 0.560 0.570 0.560 0.580 190,000 0.5716 -3.45%
2001-11-14 0 0.580 0.570 0.580 0.560 0.590 1,260,000 724,300 0.5748 0.580 0.570 0.580 0.560 0.590 1,260,000 0.5748 3.57%
2001-11-13 0 0.560 0.560 0.570 0.560 0.580 415,000 236,250 0.5693 0.560 0.560 0.570 0.560 0.580 415,000 0.5693 -1.75%
2001-11-12 0 0.570 0.570 0.580 0.570 0.610 585,000 342,350 0.5852 0.570 0.570 0.580 0.570 0.610 585,000 0.5852 -3.39%
2001-11-09 0 0.590 0.580 0.600 0.590 0.610 645,000 386,350 0.5990 0.590 0.580 0.600 0.590 0.610 645,000 0.5990 -1.67%
2001-11-08 0 0.600 0.600 0.610 0.570 0.610 2,610,000 1,555,300 0.5959 0.600 0.600 0.610 0.570 0.610 2,610,000 0.5959 3.45%
2001-11-07 0 0.580 0.580 0.590 0.570 0.650 3,075,000 1,838,000 0.5977 0.580 0.580 0.590 0.570 0.650 3,075,000 0.5977 -6.45%
2001-11-06 0 0.620 0.620 0.630 0.620 0.690 7,270,000 4,809,450 0.6615 0.620 0.620 0.630 0.620 0.690 7,270,000 0.6615 -1.59%
2001-11-05 0 0.630 0.620 0.630 0.560 0.630 4,440,000 2,707,300 0.6098 0.630 0.620 0.630 0.560 0.630 4,440,000 0.6098 14.55%
2001-11-02 0 0.550 0.540 0.570 0.540 0.600 2,005,000 1,130,650 0.5639 0.550 0.540 0.570 0.540 0.600 2,005,000 0.5639 -1.79%
2001-11-01 0 0.560 0.550 0.560 0.500 0.590 4,715,000 2,618,000 0.5552 0.560 0.550 0.560 0.500 0.590 4,715,000 0.5552 14.29%
2001-10-31 0 0.490 0.490 0.500 0.485 0.500 505,000 250,200 0.4954 0.490 0.490 0.500 0.485 0.500 505,000 0.4954 -2.00%
2001-10-30 0 0.500 0.495 0.500 0.470 0.510 1,145,000 554,400 0.4842 0.500 0.495 0.500 0.470 0.510 1,145,000 0.4842 6.38%
2001-10-29 0 0.470 0.465 0.475 0.450 0.480 460,000 214,300 0.4659 0.470 0.465 0.475 0.450 0.480 460,000 0.4659 -2.08%
2001-10-26 0 0.480 0.460 0.480 0.470 0.480 545,000 256,200 0.4701 0.480 0.460 0.480 0.470 0.480 545,000 0.4701 4.35%
2001-10-24 0 0.460 0.450 0.460 0.460 0.470 550,000 253,550 0.4610 0.460 0.450 0.460 0.460 0.470 550,000 0.4610 -2.13%
2001-10-23 0 0.470 0.470 0.480 0.460 0.470 755,000 350,450 0.4642 0.470 0.470 0.480 0.460 0.470 755,000 0.4642 6.82%
2001-10-22 0 0.440 0.430 0.460 0.440 0.460 45,000 19,900 0.4422 0.440 0.430 0.460 0.440 0.460 45,000 0.4422 -4.35%
2001-10-19 0 0.460 0.425 0.460 0.425 0.460 225,000 96,850 0.4304 0.460 0.425 0.460 0.425 0.460 225,000 0.4304 6.98%
2001-10-18 0 0.430 0.430 0.440 0.415 0.430 435,000 185,100 0.4255 0.430 0.430 0.440 0.415 0.430 435,000 0.4255 -2.27%
2001-10-17 0 0.440 0.440 0.470 0.440 0.450 180,000 80,500 0.4472 0.440 0.440 0.470 0.440 0.450 180,000 0.4472 -4.35%
2001-10-16 0 0.460 0.435 0.470 0.430 0.460 180,000 79,050 0.4392 0.460 0.435 0.470 0.430 0.460 180,000 0.4392 2.22%
2001-10-15 0 0.450 0.430 0.450 0.450 0.460 310,000 141,000 0.4548 0.450 0.430 0.450 0.450 0.460 310,000 0.4548 -4.26%
2001-10-12 0 0.470 0.470 0.490 0.470 0.510 500,000 243,800 0.4876 0.470 0.470 0.490 0.470 0.510 500,000 0.4876 -4.08%
2001-10-11 0 0.490 0.485 0.500 0.480 0.510 4,030,000 2,004,000 0.4973 0.490 0.485 0.500 0.480 0.510 4,030,000 0.4973 4.26%
2001-10-10 0 0.470 0.465 0.480 0.460 0.480 860,000 403,600 0.4693 0.470 0.465 0.480 0.460 0.480 860,000 0.4693 2.17%
2001-10-09 0 0.460 0.440 0.460 0.420 0.460 2,280,000 997,300 0.4374 0.460 0.440 0.460 0.420 0.460 2,280,000 0.4374 12.20%
2001-10-08 0 0.410 0.400 0.420 0.400 0.410 60,000 24,200 0.4033 0.410 0.400 0.420 0.400 0.410 60,000 0.4033 0.00%
2001-10-05 0 0.410 0.395 0.410 0.400 0.410 180,000 73,300 0.4072 0.410 0.395 0.410 0.400 0.410 180,000 0.4072 0.00%
2001-10-04 0 0.410 0.410 0.415 0.410 0.415 410,000 168,700 0.4115 0.410 0.410 0.415 0.410 0.415 410,000 0.4115 2.50%
2001-10-03 0 0.400 0.400 0.405 0.395 0.400 160,000 63,900 0.3994 0.400 0.400 0.405 0.395 0.400 160,000 0.3994 -2.44%
2001-09-28 0 0.410 0.385 0.410 0.400 0.410 660,000 266,000 0.4030 0.410 0.385 0.410 0.400 0.410 660,000 0.4030 5.13%
2001-09-27 0 0.390 0.390 0.395 0.390 0.395 365,000 143,350 0.3927 0.390 0.390 0.395 0.390 0.395 365,000 0.3927 1.30%
2001-09-26 0 0.385 0.385 0.395 0.385 0.400 420,000 164,325 0.3913 0.385 0.385 0.395 0.385 0.400 420,000 0.3913 -4.94%
2001-09-25 0 0.405 0.385 0.405 0.385 0.420 335,000 137,600 0.4107 0.405 0.385 0.405 0.385 0.420 335,000 0.4107 -1.22%
2001-09-24 0 0.410 0.390 0.410 0.380 0.410 510,000 199,300 0.3908 0.410 0.390 0.410 0.380 0.410 510,000 0.3908 7.89%
2001-09-21 0 0.380 0.380 0.400 0.370 0.400 235,000 88,400 0.3762 0.380 0.380 0.400 0.370 0.400 235,000 0.3762 -5.00%
2001-09-20 0 0.400 0.390 0.400 0.400 0.400 110,000 44,000 0.4000 0.400 0.390 0.400 0.400 0.400 110,000 0.4000 -2.44%
2001-09-19 0 0.410 0.400 0.410 0.390 0.410 485,000 194,300 0.4006 0.410 0.400 0.410 0.390 0.410 485,000 0.4006 7.89%
2001-09-18 0 0.380 0.380 0.400 0.370 0.400 600,000 231,275 0.3855 0.380 0.380 0.400 0.370 0.400 600,000 0.3855 -2.56%
2001-09-17 0 0.390 0.380 0.390 0.380 0.400 1,655,000 633,850 0.3830 0.390 0.380 0.390 0.380 0.400 1,655,000 0.3830 -7.14%
2001-09-14 0 0.420 - 0.420 0.400 0.430 270,000 109,500 0.4056 0.420 - 0.420 0.400 0.430 270,000 0.4056 -5.62%
2001-09-13 0 0.445 0.410 0.445 0.405 0.445 460,000 189,150 0.4112 0.445 0.410 0.445 0.405 0.445 460,000 0.4112 -1.11%
2001-09-12 0 0.450 0.415 0.450 0.420 0.470 1,500,000 652,700 0.4351 0.450 0.415 0.450 0.420 0.470 1,500,000 0.4351 -13.46%
2001-09-11 0 0.520 0.485 0.520 0.490 0.520 435,000 218,550 0.5024 0.520 0.485 0.520 0.490 0.520 435,000 0.5024 -1.89%
2001-09-10 0 0.530 0.490 0.530 0.490 0.530 110,000 55,500 0.5045 0.530 0.490 0.530 0.490 0.530 110,000 0.5045 6.00%
2001-09-07 0 0.500 0.490 0.520 0.500 0.520 340,000 170,200 0.5006 0.500 0.490 0.520 0.500 0.520 340,000 0.5006 -5.66%
2001-09-06 0 0.530 0.500 0.530 0.500 0.530 630,000 321,100 0.5097 0.530 0.500 0.530 0.500 0.530 630,000 0.5097 -1.85%
2001-09-05 0 0.540 0.510 0.540 0.510 0.540 485,000 250,550 0.5166 0.540 0.510 0.540 0.510 0.540 485,000 0.5166 0.00%
2001-09-04 0 0.540 0.530 0.540 0.520 0.540 160,000 83,400 0.5213 0.540 0.530 0.540 0.520 0.540 160,000 0.5213 -3.57%
2001-09-03 0 0.560 0.520 0.560 0.520 0.560 215,000 113,850 0.5295 0.560 0.520 0.560 0.520 0.560 215,000 0.5295 3.70%
2001-08-31 0 0.540 0.520 0.540 0.520 0.550 545,000 290,250 0.5326 0.540 0.520 0.540 0.520 0.550 545,000 0.5326 0.00%
2001-08-30 0 0.540 0.520 0.540 0.530 0.560 100,000 53,550 0.5355 0.540 0.520 0.540 0.530 0.560 100,000 0.5355 -1.82%
2001-08-29 0 0.550 0.520 0.550 0.520 0.560 1,240,000 652,300 0.5260 0.550 0.520 0.550 0.520 0.560 1,240,000 0.5260 -1.79%
2001-08-28 0 0.560 0.530 0.560 0.550 0.560 60,000 33,400 0.5567 0.560 0.530 0.560 0.550 0.560 60,000 0.5567 0.00%
2001-08-27 0 0.560 0.540 0.560 0.540 0.560 245,000 135,100 0.5514 0.560 0.540 0.560 0.540 0.560 245,000 0.5514 0.00%
2001-08-24 0 0.560 0.540 0.560 0.530 0.560 485,000 262,700 0.5416 0.560 0.540 0.560 0.530 0.560 485,000 0.5416 -1.75%
2001-08-23 0 0.570 0.560 0.570 0.540 0.570 185,000 102,150 0.5522 0.570 0.560 0.570 0.540 0.570 185,000 0.5522 1.79%
2001-08-22 0 0.560 0.550 0.560 0.550 0.580 375,000 207,100 0.5523 0.560 0.550 0.560 0.550 0.580 375,000 0.5523 -6.67%
2001-08-21 0 0.600 0.570 0.600 0.550 0.600 1,225,000 691,600 0.5646 0.600 0.570 0.600 0.550 0.600 1,225,000 0.5646 9.09%
2001-08-20 0 0.550 0.530 0.550 0.510 0.550 1,045,000 564,350 0.5400 0.550 0.530 0.550 0.510 0.550 1,045,000 0.5400 0.00%
2001-08-17 0 0.550 0.560 0.570 0.520 0.600 3,000,000 1,654,200 0.5514 0.550 0.560 0.570 0.520 0.600 3,000,000 0.5514 -8.33%
2001-08-16 0 0.600 0.580 0.600 0.580 0.620 920,000 559,650 0.6083 0.600 0.580 0.600 0.580 0.620 920,000 0.6083 -3.23%
2001-08-15 0 0.620 0.620 0.630 0.600 0.630 450,000 277,300 0.6162 0.620 0.620 0.630 0.600 0.630 450,000 0.6162 1.64%
2001-08-14 0 0.610 0.600 0.620 0.590 0.630 2,365,000 1,426,700 0.6033 0.610 0.600 0.620 0.590 0.630 2,365,000 0.6033 -3.17%
2001-08-13 0 0.630 0.630 0.650 0.630 0.660 880,000 562,500 0.6392 0.630 0.630 0.650 0.630 0.660 880,000 0.6392 -5.97%
2001-08-10 0 0.670 0.660 0.670 0.640 0.680 930,000 620,700 0.6674 0.670 0.660 0.670 0.640 0.680 930,000 0.6674 4.69%
2001-08-09 0 0.640 0.640 0.650 0.610 0.670 1,215,000 761,600 0.6268 0.640 0.640 0.650 0.610 0.670 1,215,000 0.6268 -3.03%
2001-08-08 0 0.660 0.650 0.660 0.660 0.670 735,000 486,100 0.6614 0.660 0.650 0.660 0.660 0.670 735,000 0.6614 -1.49%
2001-08-07 0 0.670 0.650 0.680 0.650 0.680 2,075,000 1,373,350 0.6619 0.670 0.650 0.680 0.650 0.680 2,075,000 0.6619 -1.47%
2001-08-06 0 0.680 0.670 0.680 0.660 0.700 2,250,000 1,542,350 0.6855 0.680 0.670 0.680 0.660 0.700 2,250,000 0.6855 -4.23%
2001-08-03 0 0.710 0.700 0.720 0.700 0.720 2,930,000 2,074,150 0.7079 0.710 0.700 0.720 0.700 0.720 2,930,000 0.7079 -1.39%
2001-08-02 0 0.720 0.720 0.730 0.710 0.750 2,885,000 2,075,150 0.7193 0.720 0.720 0.730 0.710 0.750 2,885,000 0.7193 -2.70%
2001-08-01 0 0.740 0.730 0.740 0.720 0.750 3,055,000 2,234,250 0.7313 0.740 0.730 0.740 0.720 0.750 3,055,000 0.7313 2.78%
2001-07-31 0 0.720 0.700 0.720 0.700 0.730 2,290,000 1,642,400 0.7172 0.720 0.700 0.720 0.700 0.730 2,290,000 0.7172 0.00%
2001-07-30 0 0.720 0.700 0.720 0.700 0.740 2,015,000 1,427,600 0.7085 0.720 0.700 0.720 0.700 0.740 2,015,000 0.7085 -2.70%
2001-07-27 0 0.740 0.720 0.740 0.720 0.760 3,710,000 2,750,550 0.7414 0.740 0.720 0.740 0.720 0.760 3,710,000 0.7414 -1.33%
2001-07-26 0 0.750 0.750 0.760 0.730 0.780 8,335,000 6,336,600 0.7602 0.750 0.750 0.760 0.730 0.780 8,335,000 0.7602 0.00%
2001-07-24 0 0.750 0.740 0.750 0.660 0.760 6,100,000 4,424,150 0.7253 0.750 0.740 0.750 0.660 0.760 6,100,000 0.7253 11.94%
2001-07-23 0 0.670 0.660 0.670 0.660 0.690 3,195,000 2,154,350 0.6743 0.670 0.660 0.670 0.660 0.690 3,195,000 0.6743 -4.29%
2001-07-20 0 0.700 0.690 0.700 0.670 0.720 8,305,000 5,837,400 0.7029 0.700 0.690 0.700 0.670 0.720 8,305,000 0.7029 4.48%
2001-07-19 0 0.670 0.650 0.680 0.630 0.720 12,695,000 8,392,450 0.6611 0.670 0.650 0.680 0.630 0.720 12,695,000 0.6611 -6.94%
2001-07-18 0 0.720 0.720 0.730 0.700 0.780 26,280,000 19,688,800 0.7492 0.720 0.720 0.730 0.700 0.780 26,280,000 0.7492 -1.37%
2001-07-17 0 0.730 0.720 0.730 0.730 1.100 93,080,000 78,802,750 0.8466 0.730 0.720 0.730 0.730 1.100 93,080,000 0.8466

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top