CHANGCHUN DA XING PHARMACEUTICAL COMPANY LIMITED: H

Exchange Code Listed Last trade Delisted
HK GEM 08067  2002-06-28  2005-07-27  2008-10-15
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
2008-10-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.182 - - - - 0 - 0.00%
2005-07-27 0 0.182 0.182 - - - 0 0 - 0.182 0.182 - - - 0 - 1.11%
2005-07-26 0 0.180 0.180 - 0.180 0.180 25,000 4,500 0.1800 0.180 0.180 - 0.180 0.180 25,000 0.1800 0.00%
2005-07-25 0 0.180 0.177 0.180 0.180 0.185 165,000 29,725 0.1802 0.180 0.177 0.180 0.180 0.185 165,000 0.1802 0.00%
2005-07-22 0 0.180 0.177 0.180 0.180 0.180 20,000 3,600 0.1800 0.180 0.177 0.180 0.180 0.180 20,000 0.1800 0.00%
2005-07-21 0 0.180 0.178 0.180 0.180 0.180 60,000 10,780 0.1797 0.180 0.178 0.180 0.180 0.180 60,000 0.1797 0.00%
2005-07-20 0 0.180 0.179 0.180 0.180 0.180 30,000 5,400 0.1800 0.180 0.179 0.180 0.180 0.180 30,000 0.1800 0.00%
2005-07-19 0 0.180 0.179 0.180 - - 25,000 4,485 0.1794 0.180 0.179 0.180 - - 25,000 0.1794 0.00%
2005-07-18 0 0.180 - 0.180 0.180 0.180 110,000 19,800 0.1800 0.180 - 0.180 0.180 0.180 110,000 0.1800 -1.10%
2005-07-15 0 0.182 0.180 0.190 - - 0 0 - 0.182 0.180 0.190 - - 0 - 0.00%
2005-07-14 0 0.182 0.182 0.190 - - 10,000 1,820 0.1820 0.182 0.182 0.190 - - 10,000 0.1820 0.00%
2005-07-13 0 0.182 0.182 0.190 0.182 0.182 65,000 11,830 0.1820 0.182 0.182 0.190 0.182 0.182 65,000 0.1820 1.11%
2005-07-12 0 0.180 0.180 0.188 0.180 0.180 5,000 900 0.1800 0.180 0.180 0.188 0.180 0.180 5,000 0.1800 0.00%
2005-07-11 0 0.180 0.177 0.185 0.177 0.180 115,000 20,580 0.1790 0.180 0.177 0.185 0.177 0.180 115,000 0.1790 0.56%
2005-07-08 0 0.179 0.178 0.180 0.179 0.190 125,000 22,920 0.1834 0.179 0.178 0.180 0.179 0.190 125,000 0.1834 -0.56%
2005-07-07 0 0.180 0.180 0.182 0.180 0.183 1,155,000 208,435 0.1805 0.180 0.180 0.182 0.180 0.183 1,155,000 0.1805 -1.64%
2005-07-06 0 0.183 0.218 0.220 0.181 0.188 380,000 69,370 0.1826 0.183 0.218 0.220 0.181 0.188 380,000 0.1826 -2.66%
2005-07-05 0 0.188 0.188 0.220 0.188 0.190 400,000 75,400 0.1885 0.188 0.188 0.220 0.188 0.190 400,000 0.1885 -1.05%
2005-07-04 0 0.190 0.180 0.198 0.190 0.190 100,000 19,000 0.1900 0.190 0.180 0.198 0.190 0.190 100,000 0.1900 -4.04%
2005-06-30 0 0.198 - 0.220 0.198 0.201 70,000 13,950 0.1993 0.198 - 0.220 0.198 0.201 70,000 0.1993 -1.00%
2005-06-29 0 0.200 0.198 0.220 - - 0 0 - 0.200 0.198 0.220 - - 0 - 0.00%
2005-06-28 0 0.200 0.190 0.225 0.200 0.201 40,000 8,010 0.2003 0.200 0.190 0.225 0.200 0.201 40,000 0.2003 0.00%
2005-06-27 0 0.200 - 0.225 0.200 0.205 170,000 34,475 0.2028 0.200 - 0.225 0.200 0.205 170,000 0.2028 -2.44%
2005-06-24 0 0.205 - 0.205 - - 10,000 2,100 0.2100 0.205 - 0.205 - - 10,000 0.2100 -5.96%
2005-06-23 0 0.218 - 0.250 - - 0 0 - 0.218 - 0.250 - - 0 - 0.00%
2005-06-22 0 0.218 - 0.218 0.218 0.218 10,000 2,180 0.2180 0.218 - 0.218 0.218 0.218 10,000 0.2180 0.00%
2005-06-21 0 0.218 - 0.218 0.218 0.218 25,000 5,460 0.2184 0.218 - 0.218 0.218 0.218 25,000 0.2184 -0.46%
2005-06-20 0 0.219 - 0.219 0.219 0.220 50,000 10,965 0.2193 0.219 - 0.219 0.219 0.220 50,000 0.2193 0.00%
2005-06-17 0 0.219 - - 0.219 0.219 85,000 18,615 0.2190 0.219 - - 0.219 0.219 85,000 0.2190 0.00%
2005-06-16 0 0.219 0.219 0.225 - - 0 0 - 0.219 0.219 0.225 - - 0 - 0.00%
2005-06-15 0 0.219 0.218 0.225 - - 0 0 - 0.219 0.218 0.225 - - 0 - 0.00%
2005-06-14 0 0.219 0.190 0.219 0.219 0.219 20,000 4,380 0.2190 0.219 0.190 0.219 0.219 0.219 20,000 0.2190 0.00%
2005-06-13 0 0.219 0.219 0.220 - - 0 0 - 0.219 0.219 0.220 - - 0 - 0.00%
2005-06-10 0 0.219 0.215 0.225 - - 0 0 - 0.219 0.215 0.225 - - 0 - 0.00%
2005-06-09 0 0.219 - 0.225 0.215 0.220 105,000 22,970 0.2188 0.219 - 0.225 0.215 0.220 105,000 0.2188 1.86%
2005-06-08 0 0.215 0.200 0.220 0.211 0.215 365,000 78,570 0.2153 0.215 0.200 0.220 0.211 0.215 365,000 0.2153 -2.27%
2005-06-07 0 0.220 0.215 0.221 0.220 0.220 40,000 8,800 0.2200 0.220 0.215 0.221 0.220 0.220 40,000 0.2200 -0.45%
2005-06-06 0 0.221 0.221 0.225 0.221 0.221 10,000 2,210 0.2210 0.221 0.221 0.225 0.221 0.221 10,000 0.2210 0.00%
2005-06-03 0 0.221 - 0.225 - - 0 0 - 0.221 - 0.225 - - 0 - 0.00%
2005-06-02 0 0.221 0.220 0.225 0.221 0.223 30,000 6,660 0.2220 0.221 0.220 0.225 0.221 0.223 30,000 0.2220 -0.90%
2005-06-01 0 0.223 0.222 0.223 - - 0 0 - 0.223 0.222 0.223 - - 0 - 0.00%
2005-05-31 0 0.223 0.220 0.223 - - 0 0 - 0.223 0.220 0.223 - - 0 - 0.00%
2005-05-30 0 0.223 0.219 0.223 0.225 0.225 30,000 6,750 0.2250 0.223 0.219 0.223 0.225 0.225 30,000 0.2250 1.36%
2005-05-27 0 0.220 0.220 0.230 0.220 0.220 140,000 30,800 0.2200 0.220 0.220 0.230 0.220 0.220 140,000 0.2200 -2.22%
2005-05-26 0 0.225 - 0.230 0.225 0.225 15,000 3,375 0.2250 0.225 - 0.230 0.225 0.225 15,000 0.2250 -2.17%
2005-05-25 0 0.230 - 0.230 0.230 0.235 220,000 50,675 0.2303 0.230 - 0.230 0.230 0.235 220,000 0.2303 -2.13%
2005-05-24 0 0.235 0.230 0.235 0.235 0.235 35,000 8,285 0.2367 0.235 0.230 0.235 0.235 0.235 35,000 0.2367 -1.67%
2005-05-23 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2005-05-20 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2005-05-19 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2005-05-18 0 0.239 - 0.239 0.240 0.240 50,000 12,000 0.2400 0.239 - 0.239 0.240 0.240 50,000 0.2400 -0.42%
2005-05-17 0 0.240 0.240 0.244 0.240 0.245 3,515,000 858,750 0.2443 0.240 0.240 0.244 0.240 0.245 3,515,000 0.2443 0.00%
2005-05-13 0 0.240 - 0.260 0.240 0.245 170,000 41,150 0.2421 0.240 - 0.260 0.240 0.245 170,000 0.2421 -2.04%
2005-05-12 0 0.245 0.240 0.260 0.245 0.245 5,000 1,225 0.2450 0.245 0.240 0.260 0.245 0.245 5,000 0.2450 0.00%
2005-05-11 0 0.245 0.245 0.250 0.241 0.245 600,000 145,000 0.2417 0.245 0.245 0.250 0.241 0.245 600,000 0.2417 0.00%
2005-05-10 0 0.245 0.243 0.275 0.245 0.250 270,000 66,875 0.2477 0.245 0.243 0.275 0.245 0.250 270,000 0.2477 -2.00%
2005-05-09 0 0.250 0.245 0.280 0.250 0.250 10,000 2,500 0.2500 0.250 0.245 0.280 0.250 0.250 10,000 0.2500 2.04%
2005-05-06 0 0.245 - 0.260 0.245 0.280 40,000 10,400 0.2600 0.245 - 0.260 0.245 0.280 40,000 0.2600 -10.91%
2005-05-05 0 0.275 - 0.280 - - 10,540,000 2,898,500 0.2750 0.275 - 0.280 - - 10,540,000 0.2750 0.00%
2005-05-04 0 0.275 - 0.280 0.275 0.275 10,000 2,750 0.2750 0.275 - 0.280 0.275 0.275 10,000 0.2750 10.00%
2005-05-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2005-04-29 0 0.250 0.250 0.265 0.250 0.250 100,000 25,000 0.2500 0.250 0.250 0.265 0.250 0.250 100,000 0.2500 -3.85%
2005-04-28 0 0.260 0.250 0.275 0.250 0.260 100,000 25,950 0.2595 0.260 0.250 0.275 0.250 0.260 100,000 0.2595 4.00%
2005-04-27 0 0.250 0.250 0.280 0.243 0.255 80,000 19,640 0.2455 0.250 0.250 0.280 0.243 0.255 80,000 0.2455 -7.41%
2005-04-26 0 0.270 0.250 0.270 0.280 0.280 105,000 29,400 0.2800 0.270 0.250 0.270 0.280 0.280 105,000 0.2800 12.03%
2005-04-25 0 0.241 0.240 0.265 0.241 0.250 620,000 153,080 0.2469 0.241 0.240 0.265 0.241 0.250 620,000 0.2469 -3.60%
2005-04-22 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2005-04-21 0 0.250 0.247 0.300 0.250 0.250 35,000 8,750 0.2500 0.250 0.247 0.300 0.250 0.250 35,000 0.2500 0.00%
2005-04-20 0 0.250 0.250 0.280 0.250 0.250 65,000 16,250 0.2500 0.250 0.250 0.280 0.250 0.250 65,000 0.2500 0.00%
2005-04-19 0 0.250 0.238 0.250 0.250 0.255 415,000 104,300 0.2513 0.250 0.238 0.250 0.250 0.255 415,000 0.2513 -1.96%
2005-04-18 0 0.255 0.255 0.290 0.250 0.260 420,000 105,400 0.2510 0.255 0.255 0.290 0.250 0.260 420,000 0.2510 -1.92%
2005-04-15 0 0.260 0.260 0.270 0.260 0.265 85,000 22,300 0.2624 0.260 0.260 0.270 0.260 0.265 85,000 0.2624 -8.77%
2005-04-14 0 0.285 0.285 0.290 0.260 0.260 10,000 2,600 0.2600 0.285 0.285 0.290 0.260 0.260 10,000 0.2600 9.62%
2005-04-13 0 0.260 0.260 0.290 0.260 0.260 15,000 3,900 0.2600 0.260 0.260 0.290 0.260 0.260 15,000 0.2600 -10.34%
2005-04-12 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2005-04-11 0 0.290 0.285 0.295 0.290 0.290 25,000 7,200 0.2880 0.290 0.285 0.295 0.290 0.290 25,000 0.2880 -1.69%
2005-04-08 0 0.295 0.275 0.295 0.285 0.340 145,000 42,225 0.2912 0.295 0.275 0.295 0.285 0.340 145,000 0.2912 13.46%
2005-04-07 0 0.260 0.275 0.280 - - 0 0 - 0.260 0.275 0.280 - - 0 - 0.00%
2005-04-06 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 1.96%
2005-04-04 0 0.255 0.255 0.290 0.255 0.255 40,000 10,200 0.2550 0.255 0.255 0.290 0.255 0.255 40,000 0.2550 0.00%
2005-04-01 0 0.255 0.255 0.280 0.250 0.250 5,000 1,250 0.2500 0.255 0.255 0.280 0.250 0.250 5,000 0.2500 2.00%
2005-03-31 0 0.250 0.245 0.260 0.250 0.260 225,000 58,150 0.2584 0.250 0.245 0.260 0.250 0.260 225,000 0.2584 -3.85%
2005-03-30 0 0.260 0.250 0.260 0.260 0.260 40,000 10,400 0.2600 0.260 0.250 0.260 0.260 0.260 40,000 0.2600 0.00%
2005-03-29 0 0.260 0.260 0.280 0.260 0.280 110,000 28,800 0.2618 0.260 0.260 0.280 0.260 0.280 110,000 0.2618 -3.70%
2005-03-24 0 0.270 0.260 0.270 0.260 0.270 95,000 25,350 0.2668 0.270 0.260 0.270 0.260 0.270 95,000 0.2668 3.85%
2005-03-23 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-03-22 0 0.260 0.260 0.275 0.250 0.315 1,045,000 271,350 0.2597 0.260 0.260 0.275 0.250 0.315 1,045,000 0.2597 -18.75%
2005-03-21 0 0.320 0.295 0.320 0.310 0.330 75,000 23,825 0.3177 0.320 0.295 0.320 0.310 0.330 75,000 0.3177 8.47%
2005-03-18 0 0.295 0.280 0.320 - - 50,000 14,750 0.2950 0.295 0.280 0.320 - - 50,000 0.2950 0.00%
2005-03-17 0 0.295 0.280 0.300 0.295 0.300 350,000 103,500 0.2957 0.295 0.280 0.300 0.295 0.300 350,000 0.2957 0.00%
2005-03-16 0 0.295 0.295 0.300 0.295 0.295 200,000 59,000 0.2950 0.295 0.295 0.300 0.295 0.295 200,000 0.2950 0.00%
2005-03-15 0 0.295 0.285 0.295 0.295 0.295 5,000 1,475 0.2950 0.295 0.285 0.295 0.295 0.295 5,000 0.2950 -1.67%
2005-03-14 0 0.300 0.285 0.300 0.300 0.300 80,000 24,000 0.3000 0.300 0.285 0.300 0.300 0.300 80,000 0.3000 1.69%
2005-03-11 0 0.295 0.285 0.295 0.295 0.295 65,000 19,025 0.2927 0.295 0.285 0.295 0.295 0.295 65,000 0.2927 0.00%
2005-03-10 0 0.295 0.285 0.295 0.300 0.300 70,000 21,000 0.3000 0.295 0.285 0.295 0.300 0.300 70,000 0.3000 -1.67%
2005-03-09 0 0.300 0.280 0.300 0.280 0.300 215,000 60,400 0.2809 0.300 0.280 0.300 0.280 0.300 215,000 0.2809 7.14%
2005-03-08 0 0.280 0.275 0.285 0.280 0.300 565,000 158,825 0.2811 0.280 0.275 0.285 0.280 0.300 565,000 0.2811 -3.45%
2005-03-07 0 0.290 0.280 0.290 0.290 0.290 100,000 29,000 0.2900 0.290 0.280 0.290 0.290 0.290 100,000 0.2900 0.00%
2005-03-04 0 0.290 0.285 0.290 0.290 0.290 50,000 14,500 0.2900 0.290 0.285 0.290 0.290 0.290 50,000 0.2900 0.00%
2005-03-03 0 0.290 0.280 0.305 - - 0 0 - 0.290 0.280 0.305 - - 0 - 0.00%
2005-03-02 0 0.290 0.280 0.290 0.290 0.290 5,000 1,450 0.2900 0.290 0.280 0.290 0.290 0.290 5,000 0.2900 -3.33%
2005-03-01 0 0.300 0.290 0.300 0.300 0.300 120,000 36,000 0.3000 0.300 0.290 0.300 0.300 0.300 120,000 0.3000 -1.64%
2005-02-28 0 0.305 0.300 0.305 0.305 0.310 40,000 12,375 0.3094 0.305 0.300 0.305 0.305 0.310 40,000 0.3094 1.67%
2005-02-25 0 0.300 0.290 0.300 0.300 0.310 70,000 21,050 0.3007 0.300 0.290 0.300 0.300 0.310 70,000 0.3007 0.00%
2005-02-24 0 0.300 0.290 0.300 0.300 0.300 5,000 1,500 0.3000 0.300 0.290 0.300 0.300 0.300 5,000 0.3000 3.45%
2005-02-23 0 0.290 0.290 0.295 0.280 0.300 880,000 248,600 0.2825 0.290 0.290 0.295 0.280 0.300 880,000 0.2825 0.00%
2005-02-22 0 0.290 0.280 0.300 0.290 0.300 110,000 32,000 0.2909 0.290 0.280 0.300 0.290 0.300 110,000 0.2909 -1.69%
2005-02-21 0 0.295 0.290 0.295 0.300 0.300 70,000 21,000 0.3000 0.295 0.290 0.295 0.300 0.300 70,000 0.3000 5.36%
2005-02-18 0 0.280 0.280 0.300 0.280 0.300 1,025,000 290,750 0.2837 0.280 0.280 0.300 0.280 0.300 1,025,000 0.2837 -5.08%
2005-02-17 0 0.295 0.290 0.300 0.295 0.300 105,000 31,250 0.2976 0.295 0.290 0.300 0.295 0.300 105,000 0.2976 0.00%
2005-02-16 0 0.295 0.290 0.295 0.295 0.300 55,000 16,375 0.2977 0.295 0.290 0.295 0.295 0.300 55,000 0.2977 0.00%
2005-02-15 0 0.295 0.290 0.295 0.295 0.295 165,000 48,675 0.2950 0.295 0.290 0.295 0.295 0.295 165,000 0.2950 0.00%
2005-02-14 0 0.295 0.290 0.295 0.290 0.305 420,000 125,975 0.2999 0.295 0.290 0.295 0.290 0.305 420,000 0.2999 -1.67%
2005-02-08 0 0.300 0.290 0.300 0.300 0.300 40,000 12,000 0.3000 0.300 0.290 0.300 0.300 0.300 40,000 0.3000 0.00%
2005-02-07 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.280 0.300 0.300 0.300 10,000 0.3000 7.14%
2005-02-04 0 0.280 0.270 0.280 0.280 0.280 115,000 32,200 0.2800 0.280 0.270 0.280 0.280 0.280 115,000 0.2800 -1.75%
2005-02-03 0 0.285 0.265 0.285 0.285 0.285 110,000 31,350 0.2850 0.285 0.265 0.285 0.285 0.285 110,000 0.2850 7.55%
2005-02-02 0 0.265 0.260 0.285 0.260 0.265 185,000 48,350 0.2614 0.265 0.260 0.285 0.260 0.265 185,000 0.2614 1.92%
2005-02-01 0 0.260 0.260 0.285 0.260 0.265 650,000 170,150 0.2618 0.260 0.260 0.285 0.260 0.265 650,000 0.2618 0.00%
2005-01-31 0 0.260 0.255 0.285 0.260 0.260 415,000 107,900 0.2600 0.260 0.255 0.285 0.260 0.260 415,000 0.2600 0.00%
2005-01-28 0 0.260 0.255 0.275 0.260 0.260 35,000 9,100 0.2600 0.260 0.255 0.275 0.260 0.260 35,000 0.2600 0.00%
2005-01-27 0 0.260 0.260 0.270 0.260 0.260 20,000 5,200 0.2600 0.260 0.260 0.270 0.260 0.260 20,000 0.2600 1.96%
2005-01-26 0 0.255 0.255 0.270 0.255 0.260 225,000 58,275 0.2590 0.255 0.255 0.270 0.255 0.260 225,000 0.2590 -3.77%
2005-01-25 0 0.265 0.260 0.270 0.265 0.265 130,000 34,450 0.2650 0.265 0.260 0.270 0.265 0.265 130,000 0.2650 -1.85%
2005-01-24 0 0.270 0.255 0.270 0.265 0.270 255,000 68,250 0.2676 0.270 0.255 0.270 0.265 0.270 255,000 0.2676 5.88%
2005-01-21 0 0.255 0.250 0.265 0.255 0.255 320,000 81,600 0.2550 0.255 0.250 0.265 0.255 0.255 320,000 0.2550 0.00%
2005-01-20 0 0.255 0.255 0.260 0.255 0.255 180,000 45,900 0.2550 0.255 0.255 0.260 0.255 0.255 180,000 0.2550 -1.92%
2005-01-19 0 0.260 0.255 0.260 0.255 0.260 1,360,000 350,550 0.2578 0.260 0.255 0.260 0.255 0.260 1,360,000 0.2578 0.00%
2005-01-18 0 0.260 0.250 0.265 0.250 0.270 1,420,000 368,375 0.2594 0.260 0.250 0.265 0.250 0.270 1,420,000 0.2594 0.00%
2005-01-17 0 0.260 0.250 0.260 0.260 0.260 40,000 10,375 0.2594 0.260 0.250 0.260 0.260 0.260 40,000 0.2594 4.00%
2005-01-14 0 0.250 0.248 0.270 0.250 0.255 95,000 23,875 0.2513 0.250 0.248 0.270 0.250 0.255 95,000 0.2513 -7.41%
2005-01-13 0 0.270 0.270 0.275 0.250 0.265 90,000 22,575 0.2508 0.270 0.270 0.275 0.250 0.265 90,000 0.2508 0.00%
2005-01-12 0 0.270 0.270 0.275 0.245 0.260 835,000 207,725 0.2488 0.270 0.270 0.275 0.245 0.260 835,000 0.2488 0.00%
2005-01-11 0 0.270 0.265 0.270 0.270 0.270 5,000 1,350 0.2700 0.270 0.265 0.270 0.270 0.270 5,000 0.2700 5.88%
2005-01-10 0 0.255 0.250 0.270 0.255 0.255 400,000 102,000 0.2550 0.255 0.250 0.270 0.255 0.255 400,000 0.2550 -1.92%
2005-01-07 0 0.260 0.260 0.300 0.260 0.265 235,000 61,125 0.2601 0.260 0.260 0.300 0.260 0.265 235,000 0.2601 -1.89%
2005-01-06 0 0.265 0.260 0.275 0.265 0.265 160,000 42,400 0.2650 0.265 0.260 0.275 0.265 0.265 160,000 0.2650 0.00%
2005-01-05 0 0.265 0.255 0.265 0.265 0.275 35,000 9,475 0.2707 0.265 0.255 0.265 0.265 0.275 35,000 0.2707 -1.85%
2005-01-04 0 0.270 0.260 0.270 - - 65,000 17,550 0.2700 0.270 0.260 0.270 - - 65,000 0.2700 1.89%
2005-01-03 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 0.00%
2004-12-31 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2004-12-30 0 0.265 0.265 0.280 0.260 0.275 510,000 137,475 0.2696 0.265 0.265 0.280 0.260 0.275 510,000 0.2696 1.92%
2004-12-29 0 0.260 0.255 0.270 0.260 0.275 145,000 38,275 0.2640 0.260 0.255 0.270 0.260 0.275 145,000 0.2640 1.96%
2004-12-28 0 0.255 0.255 0.270 - - 0 0 - 0.255 0.255 0.270 - - 0 - 2.00%
2004-12-24 0 0.250 0.250 0.260 0.250 0.260 1,550,000 387,800 0.2502 0.250 0.250 0.260 0.250 0.260 1,550,000 0.2502 0.00%
2004-12-23 0 0.250 0.250 0.265 0.250 0.255 1,180,000 298,375 0.2529 0.250 0.250 0.265 0.250 0.255 1,180,000 0.2529 -9.09%
2004-12-22 0 0.275 0.255 0.275 0.260 0.275 250,000 65,750 0.2630 0.275 0.255 0.275 0.260 0.275 250,000 0.2630 7.84%
2004-12-21 0 0.255 0.250 0.270 0.255 0.270 345,000 89,275 0.2588 0.255 0.250 0.270 0.255 0.270 345,000 0.2588 -3.77%
2004-12-20 0 0.265 0.265 0.290 0.255 0.260 525,000 135,425 0.2580 0.265 0.265 0.290 0.255 0.260 525,000 0.2580 1.92%
2004-12-17 0 0.260 0.260 0.285 0.255 0.265 1,340,000 347,425 0.2593 0.260 0.260 0.285 0.255 0.265 1,340,000 0.2593 1.96%
2004-12-16 0 0.255 0.255 0.285 0.255 0.280 885,000 230,050 0.2599 0.255 0.255 0.285 0.255 0.280 885,000 0.2599 -3.77%
2004-12-15 0 0.265 0.265 0.285 0.265 0.265 215,000 56,975 0.2650 0.265 0.265 0.285 0.265 0.265 215,000 0.2650 -8.62%
2004-12-14 0 0.290 0.260 0.290 0.260 0.290 175,000 45,850 0.2620 0.290 0.260 0.290 0.260 0.290 175,000 0.2620 7.41%
2004-12-13 0 0.270 0.270 0.290 0.270 0.270 370,000 99,900 0.2700 0.270 0.270 0.290 0.270 0.270 370,000 0.2700 -3.57%
2004-12-10 0 0.280 0.260 0.290 0.280 0.280 200,000 56,000 0.2800 0.280 0.260 0.290 0.280 0.280 200,000 0.2800 3.70%
2004-12-09 0 0.270 0.260 0.290 0.270 0.290 225,000 62,250 0.2767 0.270 0.260 0.290 0.270 0.290 225,000 0.2767 -6.90%
2004-12-08 0 0.290 0.270 0.295 - - 0 0 - 0.290 0.270 0.295 - - 0 - 0.00%
2004-12-07 0 0.290 0.290 0.295 - - 0 0 - 0.290 0.290 0.295 - - 0 - 7.41%
2004-12-06 0 0.270 0.270 0.295 0.270 0.285 840,000 234,275 0.2789 0.270 0.270 0.295 0.270 0.285 840,000 0.2789 -8.47%
2004-12-03 0 0.295 0.280 0.295 0.285 0.295 855,000 246,725 0.2886 0.295 0.280 0.295 0.285 0.295 855,000 0.2886 1.72%
2004-12-02 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2004-12-01 0 0.290 0.280 0.300 0.290 0.290 215,000 62,350 0.2900 0.290 0.280 0.300 0.290 0.290 215,000 0.2900 -3.33%
2004-11-30 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2004-11-29 0 0.300 0.285 0.300 0.290 0.300 425,000 125,475 0.2952 0.300 0.285 0.300 0.290 0.300 425,000 0.2952 1.69%
2004-11-26 0 0.295 0.290 0.295 0.295 0.295 480,000 141,600 0.2950 0.295 0.290 0.295 0.295 0.295 480,000 0.2950 1.72%
2004-11-25 0 0.290 0.290 0.305 0.290 0.290 230,000 66,700 0.2900 0.290 0.290 0.305 0.290 0.290 230,000 0.2900 -1.69%
2004-11-24 0 0.295 0.290 0.310 0.295 0.320 440,000 132,875 0.3020 0.295 0.290 0.310 0.295 0.320 440,000 0.3020 -1.67%
2004-11-23 0 0.300 0.300 0.305 0.295 0.305 1,265,000 380,325 0.3007 0.300 0.300 0.305 0.295 0.305 1,265,000 0.3007 1.69%
2004-11-22 0 0.295 0.295 0.305 0.290 0.300 545,000 158,500 0.2908 0.295 0.295 0.305 0.290 0.300 545,000 0.2908 -1.67%
2004-11-19 0 0.300 0.300 0.310 0.300 0.300 300,000 90,000 0.3000 0.300 0.300 0.310 0.300 0.300 300,000 0.3000 -3.23%
2004-11-18 0 0.310 0.300 0.310 0.295 0.310 1,425,000 425,100 0.2983 0.310 0.300 0.310 0.295 0.310 1,425,000 0.2983 5.08%
2004-11-17 0 0.295 0.290 0.295 0.295 0.300 210,000 62,000 0.2952 0.295 0.290 0.295 0.295 0.300 210,000 0.2952 0.00%
2004-11-16 0 0.295 0.290 0.300 0.295 0.310 210,000 62,100 0.2957 0.295 0.290 0.300 0.295 0.310 210,000 0.2957 0.00%
2004-11-15 0 0.295 0.285 0.295 0.275 0.300 1,410,000 403,450 0.2861 0.295 0.285 0.295 0.275 0.300 1,410,000 0.2861 7.27%
2004-11-12 0 0.275 0.260 0.275 0.260 0.275 870,000 234,050 0.2690 0.275 0.260 0.275 0.260 0.275 870,000 0.2690 5.77%
2004-11-11 0 0.260 0.260 0.270 0.260 0.270 450,000 118,000 0.2622 0.260 0.260 0.270 0.260 0.270 450,000 0.2622 -3.70%
2004-11-10 0 0.270 0.260 0.280 0.260 0.270 600,000 157,000 0.2617 0.270 0.260 0.280 0.260 0.270 600,000 0.2617 3.85%
2004-11-09 0 0.260 0.255 0.270 0.260 0.265 700,000 182,250 0.2604 0.260 0.255 0.270 0.260 0.265 700,000 0.2604 0.00%
2004-11-08 0 0.260 0.246 0.270 0.250 0.260 290,000 72,800 0.2510 0.260 0.246 0.270 0.250 0.260 290,000 0.2510 0.00%
2004-11-05 0 0.260 0.246 0.285 0.260 0.260 200,000 52,000 0.2600 0.260 0.246 0.285 0.260 0.260 200,000 0.2600 -1.89%
2004-11-04 0 0.265 0.250 0.265 0.265 0.265 185,000 49,025 0.2650 0.265 0.250 0.265 0.265 0.265 185,000 0.2650 0.00%
2004-11-03 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 0.00%
2004-11-02 0 0.265 0.250 0.265 0.260 0.265 100,000 26,250 0.2625 0.265 0.250 0.265 0.260 0.265 100,000 0.2625 1.92%
2004-11-01 0 0.260 0.260 0.275 - - 0 0 - 0.260 0.260 0.275 - - 0 - 4.00%
2004-10-29 0 0.250 0.245 0.260 0.250 0.260 690,000 174,650 0.2531 0.250 0.245 0.260 0.250 0.260 690,000 0.2531 -5.66%
2004-10-28 0 0.265 0.265 0.285 0.260 0.260 200,000 53,000 0.2650 0.265 0.265 0.285 0.260 0.260 200,000 0.2650 -7.02%
2004-10-27 0 0.285 0.250 0.290 0.255 0.285 570,000 146,325 0.2567 0.285 0.250 0.290 0.255 0.285 570,000 0.2567 7.55%
2004-10-26 0 0.265 0.260 0.275 0.265 0.275 210,000 56,750 0.2702 0.265 0.260 0.275 0.265 0.275 210,000 0.2702 -3.64%
2004-10-25 0 0.275 0.265 0.275 0.275 0.280 190,000 52,975 0.2788 0.275 0.265 0.275 0.275 0.280 190,000 0.2788 0.00%
2004-10-21 0 0.275 0.275 0.280 0.275 0.275 25,000 6,875 0.2750 0.275 0.275 0.280 0.275 0.275 25,000 0.2750 0.00%
2004-10-20 0 0.275 0.260 0.280 0.275 0.275 225,000 62,625 0.2783 0.275 0.260 0.280 0.275 0.275 225,000 0.2783 0.00%
2004-10-19 0 0.275 0.275 0.280 - - 0 0 - 0.275 0.275 0.280 - - 0 - 0.00%
2004-10-18 0 0.275 0.270 0.280 0.275 0.280 415,000 116,200 0.2800 0.275 0.270 0.280 0.275 0.280 415,000 0.2800 -1.79%
2004-10-15 0 0.280 0.275 0.290 0.280 0.290 300,000 85,250 0.2842 0.280 0.275 0.290 0.280 0.290 300,000 0.2842 0.00%
2004-10-14 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2004-10-13 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2004-10-12 0 0.280 0.260 0.290 0.260 0.280 185,000 48,200 0.2605 0.280 0.260 0.290 0.260 0.280 185,000 0.2605 -3.45%
2004-10-11 0 0.290 0.275 0.290 0.280 0.290 110,000 30,900 0.2809 0.290 0.275 0.290 0.280 0.290 110,000 0.2809 7.41%
2004-10-08 0 0.270 0.270 0.290 0.270 0.270 25,000 6,750 0.2700 0.270 0.270 0.290 0.270 0.270 25,000 0.2700 0.00%
2004-10-07 0 0.270 0.270 0.290 0.260 0.260 320,000 83,200 0.2600 0.270 0.270 0.290 0.260 0.260 320,000 0.2600 3.85%
2004-10-06 0 0.260 0.255 0.300 0.260 0.265 825,000 216,225 0.2621 0.260 0.255 0.300 0.260 0.265 825,000 0.2621 -1.89%
2004-10-05 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 6.00%
2004-10-04 0 0.250 0.240 0.290 0.250 0.280 625,000 158,100 0.2530 0.250 0.240 0.290 0.250 0.280 625,000 0.2530 -13.79%
2004-09-30 0 0.290 0.270 0.320 0.290 0.290 100,000 29,000 0.2900 0.290 0.270 0.320 0.290 0.290 100,000 0.2900 -3.33%
2004-09-28 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2004-09-27 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.280 0.300 0.300 0.300 10,000 0.3000 0.00%
2004-09-24 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.280 0.300 0.300 0.300 10,000 0.3000 0.00%
2004-09-23 0 0.300 0.255 0.340 - - 0 0 - 0.300 0.255 0.340 - - 0 - 0.00%
2004-09-22 0 0.300 0.280 0.340 0.300 0.300 60,000 18,000 0.3000 0.300 0.280 0.340 0.300 0.300 60,000 0.3000 0.00%
2004-09-21 0 0.300 0.300 0.330 0.300 0.300 50,000 15,000 0.3000 0.300 0.300 0.330 0.300 0.300 50,000 0.3000 0.00%
2004-09-20 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2004-09-17 0 0.300 0.295 0.310 0.300 0.300 100,000 30,000 0.3000 0.300 0.295 0.310 0.300 0.300 100,000 0.3000 0.00%
2004-09-16 0 0.300 0.290 0.320 - - 0 0 - 0.300 0.290 0.320 - - 0 - 0.00%
2004-09-15 0 0.300 0.290 0.320 0.300 0.300 130,000 39,000 0.3000 0.300 0.290 0.320 0.300 0.300 130,000 0.3000 0.00%
2004-09-14 0 0.300 0.285 0.315 0.300 0.300 130,000 39,000 0.3000 0.300 0.285 0.315 0.300 0.300 130,000 0.3000 0.00%
2004-09-13 0 0.300 0.275 0.315 0.300 0.300 10,000 3,000 0.3000 0.300 0.275 0.315 0.300 0.300 10,000 0.3000 7.14%
2004-09-10 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2004-09-09 0 0.280 0.280 0.320 - - 0 0 - 0.280 0.280 0.320 - - 0 - 0.00%
2004-09-08 0 0.280 0.270 0.330 - - 0 0 - 0.280 0.270 0.330 - - 0 - 0.00%
2004-09-07 0 0.280 0.280 - - - 0 0 - 0.280 0.280 - - - 0 - 1.82%
2004-09-06 0 0.275 0.275 0.340 0.270 0.270 240,000 64,800 0.2700 0.275 0.275 0.340 0.270 0.270 240,000 0.2700 -8.33%
2004-09-03 0 0.300 0.290 0.340 - - 0 0 - 0.300 0.290 0.340 - - 0 - 0.00%
2004-09-02 0 0.300 0.270 0.300 0.300 0.300 60,000 18,000 0.3000 0.300 0.270 0.300 0.300 0.300 60,000 0.3000 -3.23%
2004-09-01 0 0.310 0.280 0.315 - - 0 0 - 0.310 0.280 0.315 - - 0 - 0.00%
2004-08-31 0 0.310 0.285 0.350 0.310 0.310 300,000 93,000 0.3100 0.310 0.285 0.350 0.310 0.310 300,000 0.3100 0.00%
2004-08-30 0 0.310 0.310 0.350 - - 0 0 - 0.310 0.310 0.350 - - 0 - 1.64%
2004-08-27 0 0.305 - 0.345 0.305 0.305 100,000 30,500 0.3050 0.305 - 0.345 0.305 0.305 100,000 0.3050 -11.59%
2004-08-26 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2004-08-25 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2004-08-24 0 0.345 - 0.350 - - 0 0 - 0.345 - 0.350 - - 0 - 0.00%
2004-08-23 0 0.345 - 0.345 0.345 0.345 5,000 1,725 0.3450 0.345 - 0.345 0.345 0.345 5,000 0.3450 1.47%
2004-08-20 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2004-08-19 0 0.340 0.300 0.350 0.330 0.340 145,000 48,450 0.3341 0.340 0.300 0.350 0.330 0.340 145,000 0.3341 7.94%
2004-08-18 0 0.315 0.315 0.330 0.315 0.315 10,000 3,150 0.3150 0.315 0.315 0.330 0.315 0.315 10,000 0.3150 -4.55%
2004-08-17 0 0.330 0.295 0.330 0.330 0.330 50,000 16,500 0.3300 0.330 0.295 0.330 0.330 0.330 50,000 0.3300 6.45%
2004-08-16 0 0.310 0.295 0.330 0.280 0.310 85,000 26,200 0.3082 0.310 0.295 0.330 0.280 0.310 85,000 0.3082 -11.43%
2004-08-13 0 0.350 0.270 0.350 0.320 0.350 445,000 146,400 0.3290 0.350 0.270 0.350 0.320 0.350 445,000 0.3290 6.06%
2004-08-12 0 0.330 0.270 0.335 0.300 0.335 365,000 114,475 0.3136 0.330 0.270 0.335 0.300 0.335 365,000 0.3136 8.20%
2004-08-11 0 0.305 0.270 0.310 0.300 0.305 215,000 65,000 0.3023 0.305 0.270 0.310 0.300 0.305 215,000 0.3023 12.96%
2004-08-10 0 0.270 0.260 0.285 0.270 0.270 90,000 24,300 0.2700 0.270 0.260 0.285 0.270 0.270 90,000 0.2700 0.00%
2004-08-09 0 0.270 0.250 0.270 0.265 0.270 430,000 115,600 0.2688 0.270 0.250 0.270 0.265 0.270 430,000 0.2688 1.89%
2004-08-06 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2004-08-05 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2004-08-04 0 0.265 0.265 0.270 0.265 0.265 195,000 51,675 0.2650 0.265 0.265 0.270 0.265 0.265 195,000 0.2650 0.00%
2004-08-03 0 0.265 0.238 0.265 0.265 0.265 65,000 17,225 0.2650 0.265 0.238 0.265 0.265 0.265 65,000 0.2650 1.92%
2004-08-02 0 0.260 0.241 0.270 0.260 0.260 100,000 26,000 0.2600 0.260 0.241 0.270 0.260 0.260 100,000 0.2600 0.00%
2004-07-30 0 0.260 0.228 0.270 - - 0 0 - 0.260 0.228 0.270 - - 0 - 0.00%
2004-07-29 0 0.260 0.250 0.270 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2004-07-28 0 0.260 0.250 0.270 0.260 0.260 140,000 36,400 0.2600 0.260 0.250 0.270 0.260 0.260 140,000 0.2600 4.00%
2004-07-27 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 4.17%
2004-07-26 0 0.240 0.240 0.245 - - 0 0 - 0.240 0.240 0.245 - - 0 - 0.00%
2004-07-23 0 0.240 0.208 0.240 - - 0 0 - 0.240 0.208 0.240 - - 0 - 0.00%
2004-07-22 0 0.240 0.240 - - - 0 0 - 0.240 0.240 - - - 0 - 0.00%
2004-07-21 0 0.240 0.240 0.250 - - 0 0 - 0.240 0.240 0.250 - - 0 - 0.00%
2004-07-20 0 0.240 0.240 - - - 0 0 - 0.240 0.240 - - - 0 - 0.00%
2004-07-19 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2004-07-16 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2004-07-15 0 0.240 0.240 0.260 0.240 0.240 50,000 12,000 0.2400 0.240 0.240 0.260 0.240 0.240 50,000 0.2400 -4.00%
2004-07-14 0 0.250 0.250 0.270 0.250 0.250 145,000 37,550 0.2590 0.250 0.250 0.270 0.250 0.250 145,000 0.2590 -7.41%
2004-07-13 0 0.270 0.260 0.270 0.270 0.270 10,000 2,700 0.2700 0.270 0.260 0.270 0.270 0.270 10,000 0.2700 3.85%
2004-07-12 0 0.260 0.250 0.260 0.250 0.260 95,000 24,250 0.2553 0.260 0.250 0.260 0.250 0.260 95,000 0.2553 4.00%
2004-07-09 0 0.250 0.250 0.270 0.250 0.260 60,000 15,200 0.2533 0.250 0.250 0.270 0.250 0.260 60,000 0.2533 -1.96%
2004-07-08 0 0.255 0.250 0.260 0.250 0.260 365,000 92,800 0.2542 0.255 0.250 0.260 0.250 0.260 365,000 0.2542 -1.92%
2004-07-07 0 0.260 0.260 0.270 0.260 0.265 155,000 40,525 0.2615 0.260 0.260 0.270 0.260 0.265 155,000 0.2615 -7.14%
2004-07-06 0 0.280 0.265 0.280 0.280 0.280 50,000 14,000 0.2800 0.280 0.265 0.280 0.280 0.280 50,000 0.2800 7.69%
2004-07-05 0 0.260 0.255 0.280 0.260 0.260 40,000 10,400 0.2600 0.260 0.255 0.280 0.260 0.260 40,000 0.2600 -7.14%
2004-07-02 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2004-06-30 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2004-06-29 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2004-06-28 0 0.280 0.260 0.280 0.280 0.280 50,000 14,000 0.2800 0.280 0.260 0.280 0.280 0.280 50,000 0.2800 -3.45%
2004-06-25 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2004-06-24 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2004-06-23 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2004-06-21 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - -1.69%
2004-06-18 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2004-06-17 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - -1.67%
2004-06-16 0 0.300 0.250 0.300 0.300 0.300 5,000 1,500 0.3000 0.300 0.250 0.300 0.300 0.300 5,000 0.3000 15.38%
2004-06-15 0 0.260 0.255 0.270 0.260 0.260 220,000 57,200 0.2600 0.260 0.255 0.270 0.260 0.260 220,000 0.2600 0.00%
2004-06-14 0 0.260 0.260 0.270 0.260 0.275 145,000 39,075 0.2695 0.260 0.260 0.270 0.260 0.275 145,000 0.2695 -5.45%
2004-06-11 0 0.275 0.275 0.310 - - 0 0 - 0.275 0.275 0.310 - - 0 - 1.85%
2004-06-10 0 0.270 0.270 0.310 - - 0 0 - 0.270 0.270 0.310 - - 0 - 0.00%
2004-06-09 0 0.270 0.270 0.310 0.270 0.295 105,000 29,475 0.2807 0.270 0.270 0.310 0.270 0.295 105,000 0.2807 -8.47%
2004-06-08 0 0.295 0.275 0.295 0.295 0.295 15,000 4,425 0.2950 0.295 0.275 0.295 0.295 0.295 15,000 0.2950 0.00%
2004-06-07 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2004-06-04 0 0.295 0.250 0.295 - - 0 0 - 0.295 0.250 0.295 - - 0 - 0.00%
2004-06-03 0 0.295 0.270 0.295 0.295 0.295 5,000 1,475 0.2950 0.295 0.270 0.295 0.295 0.295 5,000 0.2950 0.00%
2004-06-02 0 0.295 0.285 0.310 0.295 0.300 90,000 26,600 0.2956 0.295 0.285 0.310 0.295 0.300 90,000 0.2956 3.51%
2004-06-01 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2004-05-31 0 0.285 0.285 0.310 - - 0 0 - 0.285 0.285 0.310 - - 0 - 0.00%
2004-05-28 0 0.285 0.285 0.320 - - 0 0 - 0.285 0.285 0.320 - - 0 - 1.79%
2004-05-27 0 0.280 0.280 0.310 - - 0 0 - 0.280 0.280 0.310 - - 0 - 0.00%
2004-05-25 0 0.280 0.280 0.300 0.280 0.300 235,000 67,000 0.2851 0.280 0.280 0.300 0.280 0.300 235,000 0.2851 -6.67%
2004-05-24 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2004-05-21 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2004-05-20 0 0.300 0.280 0.300 0.300 0.300 25,000 7,500 0.3000 0.300 0.280 0.300 0.300 0.300 25,000 0.3000 0.00%
2004-05-19 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
2004-05-18 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -4.76%
2004-05-17 0 0.315 0.250 0.315 0.260 0.320 140,000 38,800 0.2771 0.315 0.250 0.315 0.260 0.320 140,000 0.2771 21.15%
2004-05-14 0 0.260 0.260 0.300 0.260 0.295 2,205,000 649,800 0.2947 0.260 0.260 0.300 0.260 0.295 2,205,000 0.2947 -11.86%
2004-05-13 0 0.295 - 0.295 0.295 0.300 35,000 10,425 0.2979 0.295 - 0.295 0.295 0.300 35,000 0.2979 -1.67%
2004-05-12 0 0.300 0.300 0.315 - - 0 0 - 0.300 0.300 0.315 - - 0 - 1.69%
2004-05-11 0 0.295 0.295 0.315 - - 0 0 - 0.295 0.295 0.315 - - 0 - 0.00%
2004-05-10 0 0.295 0.295 0.320 0.295 0.295 5,000 1,475 0.2950 0.295 0.295 0.320 0.295 0.295 5,000 0.2950 0.00%
2004-05-07 0 0.295 0.290 0.305 - - 0 0 - 0.295 0.290 0.305 - - 0 - 0.00%
2004-05-06 0 0.295 - 0.300 0.295 0.295 30,000 8,850 0.2950 0.295 - 0.300 0.295 0.295 30,000 0.2950 0.00%
2004-05-05 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - -1.67%
2004-05-04 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2004-05-03 0 0.300 0.275 0.300 0.300 0.300 105,000 31,550 0.3005 0.300 0.275 0.300 0.300 0.300 105,000 0.3005 -3.23%
2004-04-30 0 0.310 0.275 0.310 0.310 0.310 30,000 9,300 0.3100 0.310 0.275 0.310 0.310 0.310 30,000 0.3100 0.00%
2004-04-29 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -1.59%
2004-04-28 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - -1.56%
2004-04-27 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - -3.03%
2004-04-26 0 0.330 - 0.330 0.330 0.330 75,000 24,750 0.3300 0.330 - 0.330 0.330 0.330 75,000 0.3300 -8.33%
2004-04-23 0 0.360 0.270 0.360 0.270 0.360 330,000 99,500 0.3015 0.360 0.270 0.360 0.270 0.360 330,000 0.3015 33.33%
2004-04-22 0 0.270 0.250 0.270 0.270 0.280 205,000 55,450 0.2705 0.270 0.250 0.270 0.270 0.280 205,000 0.2705 -3.57%
2004-04-21 0 0.280 0.280 0.290 0.250 0.290 30,000 8,175 0.2725 0.280 0.280 0.290 0.250 0.290 30,000 0.2725 -5.08%
2004-04-20 0 0.295 0.285 0.295 0.300 0.315 30,000 9,300 0.3100 0.295 0.285 0.295 0.300 0.315 30,000 0.3100 5.36%
2004-04-19 0 0.280 0.280 0.315 - - 0 0 - 0.280 0.280 0.315 - - 0 - 0.00%
2004-04-16 0 0.280 0.275 0.330 0.280 0.280 60,000 16,800 0.2800 0.280 0.275 0.330 0.280 0.280 60,000 0.2800 -1.75%
2004-04-15 0 0.285 0.285 0.300 0.270 0.295 500,000 138,375 0.2768 0.285 0.285 0.300 0.270 0.295 500,000 0.2768 0.00%
2004-04-14 0 0.285 0.285 0.310 0.280 0.300 810,000 231,500 0.2858 0.285 0.285 0.310 0.280 0.300 810,000 0.2858 -10.94%
2004-04-13 0 0.320 0.320 0.330 0.300 0.335 545,000 171,575 0.3148 0.320 0.320 0.330 0.300 0.335 545,000 0.3148 -5.88%
2004-04-08 0 0.340 - 0.340 0.335 0.340 210,000 70,400 0.3352 0.340 - 0.340 0.335 0.340 210,000 0.3352 1.40%
2004-04-07 0 0.340 0.335 0.345 0.340 0.340 40,000 13,600 0.3400 0.335 0.330 0.340 0.335 0.335 40,561 0.3353 -2.86%
2004-04-06 0 0.350 0.340 0.350 0.350 0.350 50,000 17,500 0.3500 0.345 0.335 0.345 0.345 0.345 50,701 0.3452 2.94%
2004-04-02 0 0.340 - 0.340 0.340 0.360 255,000 86,800 0.3404 0.335 - 0.335 0.335 0.355 258,574 0.3357 -5.56%
2004-04-01 0 0.360 0.355 0.360 0.360 0.360 10,000 3,600 0.3600 0.355 0.350 0.355 0.355 0.355 10,140 0.3550 1.41%
2004-03-31 0 0.355 - 0.355 0.360 0.365 170,000 61,550 0.3621 0.350 - 0.350 0.355 0.360 172,383 0.3571 2.90%
2004-03-30 0 0.345 0.330 0.345 0.330 0.350 460,000 156,400 0.3400 0.340 0.325 0.340 0.325 0.345 466,448 0.3353 6.15%
2004-03-29 0 0.325 0.325 - - - 0 0 - 0.321 0.321 - - - 0 - 1.56%
2004-03-26 0 0.320 0.320 - - - 0 0 - 0.316 0.316 - - - 0 - 0.00%
2004-03-25 0 0.320 0.320 - 0.315 0.315 10,000 3,150 0.3150 0.316 0.316 - 0.311 0.311 10,140 0.3106 1.59%
2004-03-24 0 0.315 0.315 - - - 0 0 - 0.311 0.311 - - - 0 - 3.28%
2004-03-23 0 0.305 0.305 - 0.300 0.300 45,000 13,500 0.3000 0.301 0.301 - 0.296 0.296 45,631 0.2959 0.00%
2004-03-22 0 0.305 0.305 0.380 0.285 0.360 105,000 35,650 0.3395 0.301 0.301 0.375 0.281 0.355 106,472 0.3348 -15.28%
2004-03-19 0 0.360 - 0.360 0.400 0.400 60,000 24,000 0.4000 0.355 - 0.355 0.394 0.394 60,841 0.3945 -8.86%
2004-03-18 0 0.395 0.390 0.395 0.395 0.410 25,000 9,950 0.3980 0.390 0.385 0.390 0.390 0.404 25,350 0.3925 0.00%
2004-03-17 0 0.395 0.380 0.410 0.395 0.395 120,000 47,325 0.3944 0.390 0.375 0.404 0.390 0.390 121,682 0.3889 0.00%
2004-03-16 0 0.395 0.385 0.395 0.395 0.400 245,000 97,975 0.3999 0.390 0.380 0.390 0.390 0.394 248,434 0.3944 2.60%
2004-03-15 0 0.385 0.380 0.385 0.385 0.385 10,000 3,850 0.3850 0.380 0.375 0.380 0.380 0.380 10,140 0.3797 1.32%
2004-03-12 0 0.380 - 0.390 0.380 0.385 155,000 59,050 0.3810 0.375 - 0.385 0.375 0.380 157,173 0.3757 -3.80%
2004-03-11 0 0.395 0.385 0.395 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2004-03-10 0 0.395 0.385 0.395 0.390 0.400 320,000 125,075 0.3909 0.390 0.380 0.390 0.385 0.394 324,486 0.3855 0.00%
2004-03-09 0 0.395 0.395 0.400 0.390 0.395 110,000 43,200 0.3927 0.390 0.390 0.394 0.385 0.390 111,542 0.3873 -1.25%
2004-03-08 0 0.400 0.385 0.400 0.385 0.400 215,000 85,850 0.3993 0.394 0.380 0.394 0.380 0.394 218,014 0.3938 0.00%
2004-03-05 0 0.400 0.385 0.425 0.385 0.400 605,000 239,975 0.3967 0.394 0.380 0.419 0.380 0.394 613,480 0.3912 3.90%
2004-03-04 0 0.385 0.380 0.395 - - 0 0 - 0.380 0.375 0.390 - - 0 - 0.00%
2004-03-03 0 0.385 0.380 0.385 0.385 0.390 195,000 75,575 0.3876 0.380 0.375 0.380 0.380 0.385 197,733 0.3822 -1.28%
2004-03-02 0 0.390 0.385 0.390 0.390 0.400 120,000 47,300 0.3942 0.385 0.380 0.385 0.385 0.394 121,682 0.3887 2.63%
2004-03-01 0 0.380 0.380 0.395 0.375 0.400 375,000 147,950 0.3945 0.375 0.375 0.390 0.370 0.394 380,256 0.3891 -3.80%
2004-02-27 0 0.395 0.390 0.400 0.395 0.400 970,000 385,875 0.3978 0.390 0.385 0.394 0.390 0.394 983,597 0.3923 1.28%
2004-02-26 0 0.390 0.390 0.395 0.380 0.390 130,000 49,900 0.3838 0.385 0.385 0.390 0.375 0.385 131,822 0.3785 0.00%
2004-02-25 0 0.390 0.380 0.390 0.395 0.395 5,000 1,975 0.3950 0.385 0.375 0.385 0.390 0.390 5,070 0.3895 2.63%
2004-02-24 0 0.380 0.375 0.380 0.380 0.390 70,000 26,825 0.3832 0.375 0.370 0.375 0.375 0.385 70,981 0.3779 -1.30%
2004-02-23 0 0.385 0.385 0.390 0.380 0.385 90,000 34,350 0.3817 0.380 0.380 0.385 0.375 0.380 91,262 0.3764 -1.28%
2004-02-20 0 0.390 0.385 0.390 0.385 0.400 160,000 63,350 0.3959 0.385 0.380 0.385 0.380 0.394 162,243 0.3905 0.00%
2004-02-19 0 0.390 0.390 0.395 0.390 0.390 15,000 5,850 0.3900 0.385 0.385 0.390 0.385 0.385 15,210 0.3846 -2.50%
2004-02-18 0 0.400 0.385 0.400 0.390 0.400 295,000 116,200 0.3939 0.394 0.380 0.394 0.385 0.394 299,135 0.3885 1.27%
2004-02-17 0 0.395 0.390 0.395 0.395 0.400 470,000 187,650 0.3993 0.390 0.385 0.390 0.390 0.394 476,588 0.3937 1.28%
2004-02-16 0 0.390 0.390 0.400 0.390 0.390 165,000 64,350 0.3900 0.385 0.385 0.394 0.385 0.385 167,313 0.3846 -2.50%
2004-02-13 0 0.400 0.390 0.400 0.375 0.400 1,890,000 732,625 0.3876 0.394 0.385 0.394 0.370 0.394 1,916,493 0.3823 5.26%
2004-02-12 0 0.380 0.375 0.380 0.375 0.380 350,000 131,475 0.3756 0.375 0.370 0.375 0.370 0.375 354,906 0.3705 1.33%
2004-02-11 0 0.375 0.370 0.380 0.370 0.375 200,000 74,250 0.3713 0.370 0.365 0.375 0.365 0.370 202,803 0.3661 1.35%
2004-02-10 0 0.370 0.360 0.370 0.345 0.370 270,000 95,700 0.3544 0.365 0.355 0.365 0.340 0.365 273,785 0.3495 7.25%
2004-02-09 0 0.345 0.340 0.345 0.335 0.345 245,000 83,575 0.3411 0.340 0.335 0.340 0.330 0.340 248,434 0.3364 0.00%
2004-02-06 0 0.345 0.315 0.345 0.345 0.350 370,000 128,500 0.3473 0.340 0.311 0.340 0.340 0.345 375,186 0.3425 -1.43%
2004-02-05 0 0.350 0.345 0.350 0.350 0.360 405,000 143,250 0.3537 0.345 0.340 0.345 0.345 0.355 410,677 0.3488 -2.78%
2004-02-04 0 0.360 - 0.360 0.360 0.360 280,000 100,800 0.3600 0.355 - 0.355 0.355 0.355 283,925 0.3550 -1.37%
2004-02-03 0 0.365 0.360 0.365 0.365 0.370 405,000 148,750 0.3673 0.360 0.355 0.360 0.360 0.365 410,677 0.3622 -3.95%
2004-02-02 0 0.380 0.375 0.385 0.380 0.390 120,000 46,600 0.3883 0.375 0.370 0.380 0.375 0.385 121,682 0.3830 0.00%
2004-01-30 0 0.380 0.370 0.380 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2004-01-29 0 0.380 0.365 0.380 0.380 0.380 210,000 79,800 0.3800 0.375 0.360 0.375 0.375 0.375 212,944 0.3747 0.00%
2004-01-28 0 0.380 - 0.390 0.380 0.390 430,000 164,100 0.3816 0.375 - 0.385 0.375 0.385 436,027 0.3764 2.70%
2004-01-27 0 0.370 - 0.390 0.370 0.390 165,000 61,275 0.3714 0.365 - 0.385 0.365 0.385 167,313 0.3662 -3.90%
2004-01-26 0 0.385 0.370 0.385 0.380 0.390 95,000 36,600 0.3853 0.380 0.365 0.380 0.375 0.385 96,332 0.3799 1.32%
2004-01-21 0 0.380 0.370 0.380 0.380 0.380 30,000 11,400 0.3800 0.375 0.365 0.375 0.375 0.375 30,421 0.3747 0.00%
2004-01-20 0 0.380 0.370 0.380 0.380 0.380 50,000 19,000 0.3800 0.375 0.365 0.375 0.375 0.375 50,701 0.3747 2.70%
2004-01-19 0 0.370 0.370 0.380 - - 0 0 - 0.365 0.365 0.375 - - 0 - 0.00%
2004-01-16 0 0.370 0.360 0.370 0.370 0.385 530,000 201,350 0.3799 0.365 0.355 0.365 0.365 0.380 537,429 0.3747 -2.63%
2004-01-15 0 0.380 0.370 0.380 0.380 0.380 75,000 28,500 0.3800 0.375 0.365 0.375 0.375 0.375 76,051 0.3747 2.70%
2004-01-14 0 0.370 0.370 0.380 0.370 0.370 100,000 37,000 0.3700 0.365 0.365 0.375 0.365 0.365 101,402 0.3649 -2.63%
2004-01-13 0 0.380 0.360 0.380 0.380 0.380 1,005,000 381,900 0.3800 0.375 0.355 0.375 0.375 0.375 1,019,087 0.3747 0.00%
2004-01-12 0 0.380 0.340 0.380 - - 0 0 - 0.375 0.335 0.375 - - 0 - 0.00%
2004-01-09 0 0.380 0.375 0.380 0.375 0.390 6,865,000 2,609,000 0.3800 0.375 0.370 0.375 0.370 0.385 6,961,229 0.3748 0.00%
2004-01-08 0 0.380 0.380 0.390 0.370 0.370 30,000 11,100 0.3700 0.375 0.375 0.385 0.365 0.365 30,421 0.3649 1.33%
2004-01-07 0 0.375 0.375 0.390 0.370 0.400 275,000 106,150 0.3860 0.370 0.370 0.385 0.365 0.394 278,855 0.3807 -3.85%
2004-01-06 0 0.390 0.380 0.390 0.390 0.390 515,000 200,850 0.3900 0.385 0.375 0.385 0.385 0.385 522,219 0.3846 0.00%
2004-01-05 0 0.390 0.385 0.390 0.375 0.390 175,000 66,725 0.3813 0.385 0.380 0.385 0.370 0.385 177,453 0.3760 1.30%
2004-01-02 0 0.385 0.365 0.385 0.365 0.385 125,000 46,625 0.3730 0.380 0.360 0.380 0.360 0.380 126,752 0.3678 10.00%
2003-12-31 0 0.350 0.360 0.395 0.350 0.350 75,000 26,250 0.3500 0.345 0.355 0.390 0.345 0.345 76,051 0.3452 -4.11%
2003-12-30 0 0.365 - 0.375 0.365 0.375 125,000 45,875 0.3670 0.360 - 0.370 0.360 0.370 126,752 0.3619 -2.67%
2003-12-29 0 0.375 0.375 0.385 0.375 0.385 85,000 32,675 0.3844 0.370 0.370 0.380 0.370 0.380 86,191 0.3791 -2.60%
2003-12-24 0 0.385 - 0.385 0.385 0.385 195,000 75,075 0.3850 0.380 - 0.380 0.380 0.380 197,733 0.3797 0.00%
2003-12-23 0 0.385 0.370 0.385 0.385 0.390 290,000 111,750 0.3853 0.380 0.365 0.380 0.380 0.385 294,065 0.3800 1.32%
2003-12-22 0 0.380 0.370 0.390 - - 0 0 - 0.375 0.365 0.385 - - 0 - 0.00%
2003-12-19 0 0.380 0.360 0.380 0.390 0.390 100,000 39,000 0.3900 0.375 0.355 0.375 0.385 0.385 101,402 0.3846 -2.56%
2003-12-18 0 0.390 0.360 0.390 0.400 0.400 5,000 2,000 0.4000 0.385 0.355 0.385 0.394 0.394 5,070 0.3945 8.33%
2003-12-17 0 0.360 0.355 0.360 0.360 0.370 510,000 185,950 0.3646 0.355 0.350 0.355 0.355 0.365 517,149 0.3596 0.00%
2003-12-16 0 0.360 0.360 0.370 0.360 0.390 575,000 217,050 0.3775 0.355 0.355 0.365 0.355 0.385 583,060 0.3723 -7.69%
2003-12-15 0 0.390 - 0.390 0.395 0.395 10,000 3,950 0.3950 0.385 - 0.385 0.390 0.390 10,140 0.3895 0.00%
2003-12-12 0 0.390 0.375 0.390 0.390 0.390 760,000 296,400 0.3900 0.385 0.370 0.385 0.385 0.385 770,653 0.3846 0.00%
2003-12-11 0 0.390 0.370 0.390 0.390 0.390 650,000 253,500 0.3900 0.385 0.365 0.385 0.385 0.385 659,111 0.3846 2.63%
2003-12-10 0 0.380 0.380 0.390 0.380 0.400 730,000 284,350 0.3895 0.375 0.375 0.385 0.375 0.394 740,233 0.3841 -5.00%
2003-12-09 0 0.400 0.360 0.400 0.400 0.400 200,000 80,000 0.4000 0.394 0.355 0.394 0.394 0.394 202,803 0.3945 8.11%
2003-12-08 0 0.370 0.355 0.380 0.370 0.370 10,000 3,700 0.3700 0.365 0.350 0.375 0.365 0.365 10,140 0.3649 -2.63%
2003-12-05 0 0.380 0.360 0.380 - - 0 0 - 0.375 0.355 0.375 - - 0 - -2.56%
2003-12-04 0 0.390 0.360 0.390 0.390 0.390 55,000 21,400 0.3891 0.385 0.355 0.385 0.385 0.385 55,771 0.3837 0.00%
2003-12-03 0 0.390 0.355 0.400 0.370 0.390 220,000 84,500 0.3841 0.385 0.350 0.394 0.365 0.385 223,084 0.3788 5.41%
2003-12-02 0 0.370 0.355 0.370 0.350 0.400 1,985,000 765,150 0.3855 0.365 0.350 0.365 0.345 0.394 2,012,824 0.3801 7.25%
2003-12-01 0 0.345 0.335 0.345 0.335 0.345 340,000 115,875 0.3408 0.340 0.330 0.340 0.330 0.340 344,766 0.3361 2.99%
2003-11-28 0 0.335 0.335 0.340 0.335 0.340 130,000 44,150 0.3396 0.330 0.330 0.335 0.330 0.335 131,822 0.3349 0.00%
2003-11-27 0 0.335 0.335 0.345 0.335 0.335 60,000 20,100 0.3350 0.330 0.330 0.340 0.330 0.330 60,841 0.3304 -1.47%
2003-11-26 0 0.340 0.335 0.340 0.335 0.340 325,000 109,575 0.3372 0.335 0.330 0.335 0.330 0.335 329,556 0.3325 3.03%
2003-11-25 0 0.330 0.330 0.345 0.330 0.340 690,000 232,100 0.3364 0.325 0.325 0.340 0.325 0.335 699,672 0.3317 -1.49%
2003-11-24 0 0.335 0.335 0.340 0.330 0.335 480,000 159,300 0.3319 0.330 0.330 0.335 0.325 0.330 486,728 0.3273 -1.47%
2003-11-21 0 0.340 0.330 0.340 0.330 0.340 580,000 194,600 0.3355 0.335 0.325 0.335 0.325 0.335 588,130 0.3309 1.49%
2003-11-20 0 0.335 0.335 0.340 0.335 0.335 235,000 78,725 0.3350 0.330 0.330 0.335 0.330 0.330 238,294 0.3304 0.00%
2003-11-19 0 0.335 0.325 0.335 0.335 0.335 160,000 53,600 0.3350 0.330 0.321 0.330 0.330 0.330 162,243 0.3304 0.00%
2003-11-18 0 0.335 0.330 0.340 0.330 0.335 400,000 133,000 0.3325 0.330 0.325 0.335 0.325 0.330 405,607 0.3279 0.00%
2003-11-17 0 0.335 0.330 0.340 0.335 0.335 10,000 3,350 0.3350 0.330 0.325 0.335 0.330 0.330 10,140 0.3304 1.52%
2003-11-14 0 0.330 0.320 0.340 0.330 0.340 330,000 111,200 0.3370 0.325 0.316 0.335 0.325 0.335 334,626 0.3323 3.13%
2003-11-13 0 0.320 0.340 0.345 - - 0 0 - 0.316 0.335 0.340 - - 0 - 0.00%
2003-11-12 0 0.320 0.295 0.345 0.290 0.395 290,000 90,600 0.3124 0.316 0.291 0.340 0.286 0.390 294,065 0.3081 0.00%
2003-11-11 0 0.320 0.300 0.325 0.320 0.340 210,000 69,025 0.3287 0.316 0.296 0.321 0.316 0.335 212,944 0.3241 -7.25%
2003-11-10 0 0.345 0.340 0.345 0.345 0.345 60,000 20,700 0.3450 0.340 0.335 0.340 0.340 0.340 60,841 0.3402 1.47%
2003-11-07 0 0.340 0.325 0.340 0.340 0.340 20,000 6,800 0.3400 0.335 0.321 0.335 0.335 0.335 20,280 0.3353 0.00%
2003-11-06 0 0.340 0.330 0.340 0.340 0.345 135,000 45,925 0.3402 0.335 0.325 0.335 0.335 0.340 136,892 0.3355 -1.45%
2003-11-05 0 0.345 0.340 0.345 0.345 0.350 625,000 216,050 0.3457 0.340 0.335 0.340 0.340 0.345 633,761 0.3409 1.47%
2003-11-04 0 0.340 0.330 0.340 0.345 0.345 20,000 6,900 0.3450 0.335 0.325 0.335 0.340 0.340 20,280 0.3402 1.49%
2003-11-03 0 0.335 - 0.340 0.335 0.340 295,000 99,600 0.3376 0.330 - 0.335 0.330 0.335 299,135 0.3330 -4.29%
2003-10-31 0 0.350 0.335 0.350 0.350 0.350 5,000 1,750 0.3500 0.345 0.330 0.345 0.345 0.345 5,070 0.3452 0.00%
2003-10-30 0 0.350 0.340 0.350 0.345 0.350 365,000 126,825 0.3475 0.345 0.335 0.345 0.340 0.345 370,116 0.3427 1.45%
2003-10-29 0 0.345 0.335 0.345 - - 0 0 - 0.340 0.330 0.340 - - 0 - -1.43%
2003-10-28 0 0.350 0.340 0.355 0.325 0.355 160,000 55,125 0.3445 0.345 0.335 0.350 0.321 0.350 162,243 0.3398 -1.41%
2003-10-27 0 0.355 0.345 0.355 0.345 0.355 255,000 89,150 0.3496 0.350 0.340 0.350 0.340 0.350 258,574 0.3448 2.90%
2003-10-24 0 0.345 0.340 0.350 0.345 0.345 50,000 17,250 0.3450 0.340 0.335 0.345 0.340 0.340 50,701 0.3402 0.00%
2003-10-23 0 0.345 0.340 0.355 0.345 0.360 395,000 140,775 0.3564 0.340 0.335 0.350 0.340 0.355 400,537 0.3515 -4.17%
2003-10-22 0 0.360 0.345 0.360 0.360 0.365 340,000 123,025 0.3618 0.355 0.340 0.355 0.355 0.360 344,766 0.3568 0.00%
2003-10-21 0 0.360 0.350 0.360 0.360 0.370 630,000 228,950 0.3634 0.355 0.345 0.355 0.355 0.365 638,831 0.3584 1.41%
2003-10-20 0 0.355 0.345 0.360 0.345 0.360 600,000 212,475 0.3541 0.350 0.340 0.355 0.340 0.355 608,410 0.3492 1.43%
2003-10-17 0 0.350 0.345 0.355 0.345 0.350 520,000 181,600 0.3492 0.345 0.340 0.350 0.340 0.345 527,289 0.3444 0.00%
2003-10-16 0 0.350 0.340 0.360 0.340 0.350 350,000 120,150 0.3433 0.345 0.335 0.355 0.335 0.345 354,906 0.3385 2.94%
2003-10-15 0 0.340 0.335 0.360 0.340 0.340 100,000 34,000 0.3400 0.335 0.330 0.355 0.335 0.335 101,402 0.3353 -1.45%
2003-10-14 0 0.345 0.330 0.345 0.340 0.345 325,000 111,400 0.3428 0.340 0.325 0.340 0.335 0.340 329,556 0.3380 0.00%
2003-10-13 0 0.345 0.335 0.360 0.345 0.350 200,000 69,500 0.3475 0.340 0.330 0.355 0.340 0.345 202,803 0.3427 0.00%
2003-10-10 0 0.345 0.335 0.350 0.345 0.350 490,000 170,400 0.3478 0.340 0.330 0.345 0.340 0.345 496,868 0.3429 -1.43%
2003-10-09 0 0.350 0.340 0.355 0.345 0.360 2,170,000 760,700 0.3506 0.345 0.335 0.350 0.340 0.355 2,200,418 0.3457 -2.78%
2003-10-08 0 0.360 0.345 0.360 0.360 0.365 50,000 18,050 0.3610 0.355 0.340 0.355 0.355 0.360 50,701 0.3560 0.00%
2003-10-07 0 0.360 0.360 0.370 0.360 0.360 15,000 5,400 0.3600 0.355 0.355 0.365 0.355 0.355 15,210 0.3550 0.00%
2003-10-06 0 0.360 0.350 0.360 0.360 0.360 6,710,000 2,356,450 0.3512 0.355 0.345 0.355 0.355 0.355 6,804,056 0.3463 2.86%
2003-10-03 0 0.350 0.350 0.360 0.350 0.370 65,000 23,600 0.3631 0.345 0.345 0.355 0.345 0.365 65,911 0.3581 -2.78%
2003-10-02 0 0.360 0.350 0.360 - - 0 0 - 0.355 0.345 0.355 - - 0 - 0.00%
2003-09-30 0 0.360 0.355 0.370 0.360 0.370 180,000 65,550 0.3642 0.355 0.350 0.365 0.355 0.365 182,523 0.3591 1.41%
2003-09-29 0 0.355 0.350 0.355 0.355 0.355 100,000 35,500 0.3550 0.350 0.345 0.350 0.350 0.350 101,402 0.3501 2.90%
2003-09-26 0 0.345 0.330 0.345 0.345 0.355 880,000 310,750 0.3531 0.340 0.325 0.340 0.340 0.350 892,335 0.3482 -5.48%
2003-09-25 0 0.365 0.365 0.370 0.350 0.380 215,000 75,700 0.3521 0.360 0.360 0.365 0.345 0.375 218,014 0.3472 -1.35%
2003-09-24 0 0.370 0.350 0.370 0.350 0.370 1,080,000 390,000 0.3611 0.365 0.345 0.365 0.345 0.365 1,095,139 0.3561 5.71%
2003-09-23 0 0.350 0.350 0.370 0.350 0.350 50,000 17,500 0.3500 0.345 0.345 0.365 0.345 0.345 50,701 0.3452 0.00%
2003-09-22 0 0.350 0.345 0.380 0.350 0.380 615,000 220,550 0.3586 0.345 0.340 0.375 0.345 0.375 623,621 0.3537 -7.89%
2003-09-19 0 0.380 0.360 0.380 0.370 0.380 310,000 116,750 0.3766 0.375 0.355 0.375 0.365 0.375 314,345 0.3714 2.70%
2003-09-18 0 0.370 0.360 0.380 0.365 0.380 550,000 203,600 0.3702 0.365 0.355 0.375 0.360 0.375 557,710 0.3651 -2.63%
2003-09-17 0 0.380 0.370 0.380 0.370 0.385 230,000 87,050 0.3785 0.375 0.365 0.375 0.365 0.380 233,224 0.3732 2.70%
2003-09-16 0 0.370 0.365 0.385 0.370 0.390 1,280,000 478,300 0.3737 0.365 0.360 0.380 0.365 0.385 1,297,942 0.3685 -5.13%
2003-09-15 0 0.390 0.390 0.395 0.375 0.390 425,000 165,675 0.3898 0.385 0.385 0.390 0.370 0.385 430,957 0.3844 4.00%
2003-09-11 0 0.375 0.370 0.375 - - 10,000 3,750 0.3750 0.370 0.365 0.370 - - 10,140 0.3698 0.00%
2003-09-10 0 0.375 0.365 0.375 0.375 0.375 135,000 50,625 0.3750 0.370 0.360 0.370 0.370 0.370 136,892 0.3698 -1.32%
2003-09-09 0 0.380 0.375 0.400 0.380 0.410 1,670,000 654,900 0.3922 0.375 0.370 0.394 0.375 0.404 1,693,409 0.3867 0.00%
2003-09-08 0 0.380 0.380 0.390 0.370 0.395 1,890,000 705,250 0.3731 0.375 0.375 0.385 0.365 0.390 1,916,493 0.3680 2.70%
2003-09-05 0 0.370 0.380 0.390 0.370 0.405 530,000 197,400 0.3725 0.365 0.375 0.385 0.365 0.399 537,429 0.3673 0.00%
2003-09-04 0 0.370 0.370 0.395 0.370 0.380 630,000 234,900 0.3729 0.365 0.365 0.390 0.365 0.375 638,831 0.3677 -2.63%
2003-09-03 0 0.380 0.380 0.400 0.370 0.375 850,000 315,000 0.3706 0.375 0.375 0.394 0.365 0.370 861,915 0.3655 2.70%
2003-09-02 0 0.370 0.365 0.390 0.370 0.390 220,000 82,000 0.3727 0.365 0.360 0.385 0.365 0.385 223,084 0.3676 0.00%
2003-09-01 0 0.370 0.370 0.395 0.370 0.395 185,000 69,200 0.3741 0.365 0.365 0.390 0.365 0.390 187,593 0.3689 -6.33%
2003-08-29 0 0.395 0.365 0.400 0.395 0.395 20,000 7,900 0.3950 0.390 0.360 0.394 0.390 0.390 20,280 0.3895 8.22%
2003-08-28 0 0.365 0.365 0.400 0.360 0.370 10,000 3,650 0.3650 0.360 0.360 0.394 0.355 0.365 10,140 0.3600 -3.95%
2003-08-27 0 0.380 0.370 0.395 0.380 0.395 130,000 50,000 0.3846 0.375 0.365 0.390 0.375 0.390 131,822 0.3793 2.70%
2003-08-26 0 0.370 0.365 0.395 0.370 0.375 100,000 37,250 0.3725 0.365 0.360 0.390 0.365 0.370 101,402 0.3674 -1.33%
2003-08-25 0 0.375 0.375 0.400 0.375 0.375 60,000 22,500 0.3750 0.370 0.370 0.394 0.370 0.370 60,841 0.3698 0.00%
2003-08-22 0 0.375 0.375 0.390 0.375 0.375 330,000 123,750 0.3750 0.370 0.370 0.385 0.370 0.370 334,626 0.3698 -5.06%
2003-08-21 0 0.395 0.370 0.395 0.370 0.395 295,000 111,375 0.3775 0.390 0.365 0.390 0.365 0.390 299,135 0.3723 6.76%
2003-08-20 0 0.370 0.360 0.400 0.370 0.420 255,000 98,050 0.3845 0.365 0.355 0.394 0.365 0.414 258,574 0.3792 -7.50%
2003-08-19 0 0.400 0.400 0.415 0.385 0.415 1,540,000 616,750 0.4005 0.394 0.394 0.409 0.380 0.409 1,561,587 0.3950 6.67%
2003-08-18 0 0.375 0.375 0.380 0.375 0.375 150,000 56,250 0.3750 0.370 0.370 0.375 0.370 0.370 152,103 0.3698 2.74%
2003-08-15 0 0.365 0.365 0.380 0.365 0.370 170,000 62,550 0.3679 0.360 0.360 0.375 0.360 0.365 172,383 0.3629 4.29%
2003-08-14 0 0.350 0.350 0.380 0.330 0.400 700,000 261,700 0.3739 0.345 0.345 0.375 0.325 0.394 709,812 0.3687 -10.26%
2003-08-13 0 0.390 0.380 0.390 0.390 0.390 10,000 3,900 0.3900 0.385 0.375 0.385 0.385 0.385 10,140 0.3846 -2.50%
2003-08-12 0 0.400 0.390 0.400 0.400 0.400 150,000 60,000 0.4000 0.394 0.385 0.394 0.394 0.394 152,103 0.3945 -3.61%
2003-08-11 0 0.415 0.415 0.420 0.385 0.385 60,000 23,100 0.3850 0.409 0.409 0.414 0.380 0.380 60,841 0.3797 7.79%
2003-08-08 0 0.385 0.385 0.420 0.385 0.385 80,000 30,800 0.3850 0.380 0.380 0.414 0.380 0.380 81,121 0.3797 -8.33%
2003-08-07 0 0.420 0.415 0.420 0.420 0.420 4,015,000 1,667,025 0.4152 0.414 0.409 0.414 0.414 0.414 4,071,279 0.4095 1.20%
2003-08-06 0 0.415 0.415 0.425 0.400 0.400 155,000 62,000 0.4000 0.409 0.409 0.419 0.394 0.394 157,173 0.3945 -1.19%
2003-08-05 0 0.420 0.435 0.440 0.415 0.420 190,000 79,550 0.4187 0.414 0.429 0.434 0.409 0.414 192,663 0.4129 0.00%
2003-08-04 0 0.420 0.405 0.420 0.390 0.420 7,600,000 3,041,575 0.4002 0.414 0.399 0.414 0.385 0.414 7,706,531 0.3947 5.00%
2003-08-01 0 0.400 0.385 0.420 0.400 0.400 100,000 40,000 0.4000 0.394 0.380 0.414 0.394 0.394 101,402 0.3945 0.00%
2003-07-31 0 0.400 0.380 0.400 0.400 0.420 40,000 16,400 0.4100 0.394 0.375 0.394 0.394 0.414 40,561 0.4043 0.00%
2003-07-30 0 0.400 0.390 0.400 0.395 0.400 90,000 35,750 0.3972 0.394 0.385 0.394 0.390 0.394 91,262 0.3917 1.27%
2003-07-29 0 0.395 0.380 0.400 - - 60,000 24,000 0.4000 0.390 0.375 0.394 - - 60,841 0.3945 0.00%
2003-07-28 0 0.395 0.380 0.395 0.385 0.395 100,000 38,900 0.3890 0.390 0.375 0.390 0.380 0.390 101,402 0.3836 2.60%
2003-07-25 0 0.385 0.370 0.390 0.385 0.385 105,000 40,425 0.3850 0.380 0.365 0.385 0.380 0.380 106,472 0.3797 -1.28%
2003-07-24 0 0.390 0.390 0.395 - - 0 0 - 0.385 0.385 0.390 - - 0 - 5.41%
2003-07-23 0 0.370 0.360 0.390 0.370 0.395 600,000 225,000 0.3750 0.365 0.355 0.385 0.365 0.390 608,410 0.3698 0.00%
2003-07-22 0 0.370 0.360 0.370 0.360 0.370 375,000 138,350 0.3689 0.365 0.355 0.365 0.355 0.365 380,256 0.3638 0.00%
2003-07-21 0 0.370 0.360 0.370 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2003-07-18 0 0.370 0.360 0.380 0.355 0.370 545,000 199,750 0.3665 0.365 0.355 0.375 0.350 0.365 552,639 0.3614 4.23%
2003-07-17 0 0.355 0.355 0.360 0.355 0.355 360,000 127,800 0.3550 0.350 0.350 0.355 0.350 0.350 365,046 0.3501 -4.05%
2003-07-16 0 0.370 0.370 0.385 0.370 0.390 210,000 79,750 0.3798 0.365 0.365 0.380 0.365 0.385 212,944 0.3745 0.00%
2003-07-15 0 0.370 0.370 0.385 0.370 0.390 995,000 379,250 0.3812 0.365 0.365 0.380 0.365 0.385 1,008,947 0.3759 5.71%
2003-07-14 0 0.350 0.340 - 0.285 0.350 655,000 212,450 0.3244 0.345 0.335 - 0.281 0.345 664,181 0.3199 25.00%
2003-07-11 0 0.280 0.280 0.310 0.280 0.280 25,000 7,000 0.2800 0.276 0.276 0.306 0.276 0.276 25,350 0.2761 0.00%
2003-07-10 0 0.280 0.275 0.300 - - 0 0 - 0.276 0.271 0.296 - - 0 - 0.00%
2003-07-09 0 0.280 0.275 0.300 0.280 0.280 770,000 215,600 0.2800 0.276 0.271 0.296 0.276 0.276 780,793 0.2761 -3.45%
2003-07-08 0 0.290 0.280 0.290 0.290 0.310 370,000 107,800 0.2914 0.286 0.276 0.286 0.286 0.306 375,186 0.2873 0.00%
2003-07-07 0 0.290 0.290 0.310 - - 0 0 - 0.286 0.286 0.306 - - 0 - 0.00%
2003-07-04 0 0.290 0.280 0.305 - - 0 0 - 0.286 0.276 0.301 - - 0 - 0.00%
2003-07-03 0 0.290 0.290 0.310 0.280 0.280 20,000 5,600 0.2800 0.286 0.286 0.306 0.276 0.276 20,280 0.2761 0.00%
2003-07-02 0 0.290 0.290 0.310 - - 0 0 - 0.286 0.286 0.306 - - 0 - 0.00%
2003-06-30 0 0.290 0.290 0.300 0.290 0.290 265,000 76,850 0.2900 0.286 0.286 0.296 0.286 0.286 268,715 0.2860 0.00%
2003-06-27 0 0.290 0.285 0.290 0.290 0.290 190,000 55,100 0.2900 0.286 0.281 0.286 0.286 0.286 192,663 0.2860 3.57%
2003-06-26 0 0.280 0.280 0.300 0.280 0.280 100,000 28,000 0.2800 0.276 0.276 0.296 0.276 0.276 101,402 0.2761 -1.75%
2003-06-25 0 0.285 0.285 0.320 - - 0 0 - 0.281 0.281 0.316 - - 0 - 1.79%
2003-06-24 0 0.280 0.280 0.300 - - 0 0 - 0.276 0.276 0.296 - - 0 - 0.00%
2003-06-23 0 0.280 0.270 0.290 0.280 0.280 350,000 98,000 0.2800 0.276 0.266 0.286 0.276 0.276 354,906 0.2761 0.00%
2003-06-20 0 0.280 0.280 0.300 0.255 0.255 5,000 1,275 0.2550 0.276 0.276 0.296 0.251 0.251 5,070 0.2515 -6.67%
2003-06-19 0 0.300 0.250 0.260 0.280 0.280 20,000 5,600 0.2800 0.296 0.247 0.256 0.276 0.276 20,280 0.2761 0.00%
2003-06-18 0 0.300 0.280 0.300 0.300 0.300 35,000 10,500 0.3000 0.296 0.276 0.296 0.296 0.296 35,491 0.2959 -3.23%
2003-06-17 0 0.310 - 0.310 0.300 0.310 415,000 125,500 0.3024 0.306 - 0.306 0.296 0.306 420,817 0.2982 3.33%
2003-06-16 0 0.300 - 0.320 0.300 0.320 790,000 247,100 0.3128 0.296 - 0.316 0.296 0.316 801,074 0.3085 -3.23%
2003-06-13 0 0.310 0.305 0.310 0.305 0.310 220,000 67,700 0.3077 0.306 0.301 0.306 0.301 0.306 223,084 0.3035 3.33%
2003-06-12 0 0.300 - 0.315 0.300 0.300 230,000 69,000 0.3000 0.296 - 0.311 0.296 0.296 233,224 0.2959 0.00%
2003-06-11 0 0.300 0.300 0.315 - - 0 0 - 0.296 0.296 0.311 - - 0 - 0.00%
2003-06-10 0 0.300 0.300 0.315 0.300 0.300 20,000 6,000 0.3000 0.296 0.296 0.311 0.296 0.296 20,280 0.2959 0.00%
2003-06-09 0 0.300 0.300 0.320 0.300 0.305 120,000 36,200 0.3017 0.296 0.296 0.316 0.296 0.301 121,682 0.2975 -4.76%
2003-06-06 0 0.315 0.305 0.320 - - 0 0 - 0.311 0.301 0.316 - - 0 - 0.00%
2003-06-05 0 0.315 0.305 0.335 0.315 0.340 465,000 153,075 0.3292 0.311 0.301 0.330 0.311 0.335 471,518 0.3246 -4.55%
2003-06-03 0 0.330 0.330 0.340 0.325 0.330 165,000 53,900 0.3267 0.325 0.325 0.335 0.321 0.325 167,313 0.3222 0.00%
2003-06-02 0 0.330 0.320 0.335 0.330 0.330 400,000 132,000 0.3300 0.325 0.316 0.330 0.325 0.325 405,607 0.3254 1.54%
2003-05-30 0 0.325 0.315 0.340 0.325 0.340 400,000 133,400 0.3335 0.321 0.311 0.335 0.321 0.335 405,607 0.3289 -4.41%
2003-05-29 0 0.340 0.340 0.345 0.340 0.340 540,000 183,600 0.3400 0.335 0.335 0.340 0.335 0.335 547,569 0.3353 0.00%
2003-05-28 0 0.340 0.335 0.345 0.335 0.345 345,000 116,575 0.3379 0.335 0.330 0.340 0.330 0.340 349,836 0.3332 4.62%
2003-05-27 0 0.325 0.335 0.340 0.305 0.325 210,000 66,450 0.3164 0.321 0.330 0.335 0.301 0.321 212,944 0.3121 8.33%
2003-05-26 0 0.300 0.300 0.310 0.300 0.310 550,000 167,750 0.3050 0.296 0.296 0.306 0.296 0.306 557,710 0.3008 -7.69%
2003-05-23 0 0.325 0.300 0.335 0.290 0.360 2,150,000 711,675 0.3310 0.321 0.296 0.330 0.286 0.355 2,180,137 0.3264 1.56%
2003-05-22 0 0.320 0.310 0.320 0.310 0.320 580,000 181,300 0.3126 0.316 0.306 0.316 0.306 0.316 588,130 0.3083 6.67%
2003-05-21 0 0.300 0.275 0.300 0.270 0.300 410,000 119,325 0.2910 0.296 0.271 0.296 0.266 0.296 415,747 0.2870 15.38%
2003-05-20 0 0.260 0.260 0.270 0.260 0.275 290,000 77,800 0.2683 0.256 0.256 0.266 0.256 0.271 294,065 0.2646 -5.45%
2003-05-19 0 0.275 0.260 0.275 0.255 0.275 2,275,000 600,550 0.2640 0.271 0.256 0.271 0.251 0.271 2,306,889 0.2603 5.77%
2003-05-16 0 0.260 0.260 0.265 0.240 0.265 2,745,000 690,680 0.2516 0.256 0.256 0.261 0.237 0.261 2,783,477 0.2481 13.04%
2003-05-15 0 0.230 0.228 0.230 0.210 0.230 2,175,000 472,110 0.2171 0.227 0.225 0.227 0.207 0.227 2,205,488 0.2141 11.11%
2003-05-14 0 0.207 0.207 0.209 0.203 0.212 3,980,000 824,805 0.2072 0.204 0.204 0.206 0.200 0.209 4,035,789 0.2044 2.48%
2003-05-13 0 0.202 0.200 0.204 0.200 0.206 1,425,000 286,740 0.2012 0.199 0.197 0.201 0.197 0.203 1,444,975 0.1984 3.06%
2003-05-12 0 0.196 0.196 0.200 0.196 0.200 500,000 98,400 0.1968 0.193 0.193 0.197 0.193 0.197 507,009 0.1941 -2.00%
2003-05-09 0 0.200 0.196 0.200 0.200 0.200 240,000 48,000 0.2000 0.197 0.193 0.197 0.197 0.197 243,364 0.1972 0.00%
2003-05-07 0 0.200 0.195 0.200 0.195 0.212 545,000 111,295 0.2042 0.197 0.192 0.197 0.192 0.209 552,639 0.2014 -5.66%
2003-05-06 0 0.212 0.211 0.217 0.212 0.218 660,000 141,280 0.2141 0.209 0.208 0.214 0.209 0.215 669,251 0.2111 -2.30%
2003-05-05 0 0.217 - 0.220 0.217 0.221 795,000 174,505 0.2195 0.214 - 0.217 0.214 0.218 806,144 0.2165 -1.81%
2003-05-02 0 0.221 0.220 0.221 0.221 0.221 180,000 39,780 0.2210 0.218 0.217 0.218 0.218 0.218 182,523 0.2179 0.00%
2003-04-30 0 0.221 0.218 0.221 0.221 0.221 895,000 197,795 0.2210 0.218 0.215 0.218 0.218 0.218 907,545 0.2179 -0.90%
2003-04-29 0 0.223 0.215 0.223 0.223 0.223 35,000 7,805 0.2230 0.220 0.212 0.220 0.220 0.220 35,491 0.2199 -0.45%
2003-04-28 0 0.224 0.220 0.224 0.225 0.225 330,000 74,250 0.2250 0.221 0.217 0.221 0.222 0.222 334,626 0.2219 -7.82%
2003-04-25 0 0.243 - 0.244 0.220 0.243 220,000 49,550 0.2252 0.240 - 0.241 0.217 0.240 223,084 0.2221 1.25%
2003-04-24 0 0.240 - 0.248 - - 0 0 - 0.237 - 0.245 - - 0 - 0.00%
2003-04-23 0 0.240 - 0.240 - - 0 0 - 0.237 - 0.237 - - 0 - 0.00%
2003-04-22 0 0.240 - 0.240 0.240 0.240 60,000 14,400 0.2400 0.237 - 0.237 0.237 0.237 60,841 0.2367 -4.00%
2003-04-17 0 0.250 - 0.250 0.250 0.260 160,000 41,000 0.2563 0.247 - 0.247 0.247 0.256 162,243 0.2527 -3.85%
2003-04-16 0 0.260 0.260 0.270 0.260 0.270 100,000 26,600 0.2660 0.256 0.256 0.266 0.256 0.266 101,402 0.2623 -3.70%
2003-04-15 0 0.270 0.260 0.270 0.270 0.285 270,000 74,850 0.2772 0.266 0.256 0.266 0.266 0.281 273,785 0.2734 -5.26%
2003-04-14 0 0.285 0.280 0.290 0.285 0.295 810,000 235,450 0.2907 0.281 0.276 0.286 0.281 0.291 821,354 0.2867 -5.00%
2003-04-11 0 0.300 0.295 0.300 0.300 0.300 600,000 180,000 0.3000 0.296 0.291 0.296 0.296 0.296 608,410 0.2959 -1.64%
2003-04-10 0 0.305 0.300 0.305 0.305 0.305 150,000 45,750 0.3050 0.301 0.296 0.301 0.301 0.301 152,103 0.3008 0.00%
2003-04-09 0 0.305 0.305 0.310 0.305 0.305 800,000 244,000 0.3050 0.301 0.301 0.306 0.301 0.301 811,214 0.3008 -1.61%
2003-04-08 0 0.310 0.300 0.310 - - 0 0 - 0.306 0.296 0.306 - - 0 - 0.00%
2003-04-07 0 0.310 - 0.310 0.310 0.310 20,000 6,200 0.3100 0.306 - 0.306 0.306 0.306 20,280 0.3057 0.00%
2003-04-04 0 0.310 0.310 0.320 0.310 0.310 150,000 46,500 0.3100 0.306 0.306 0.316 0.306 0.306 152,103 0.3057 -6.06%
2003-04-03 0 0.330 - 0.340 0.330 0.345 700,000 237,000 0.3386 0.325 - 0.335 0.325 0.340 709,812 0.3339 -2.94%
2003-04-02 0 0.340 - 0.340 0.345 0.350 420,000 145,000 0.3452 0.335 - 0.335 0.340 0.345 425,887 0.3405 -2.86%
2003-04-01 0 0.350 - 0.350 0.355 0.355 400,000 142,000 0.3550 0.345 - 0.345 0.350 0.350 405,607 0.3501 -2.78%
2003-03-31 0 0.360 - 0.360 0.360 0.365 410,000 149,600 0.3649 0.355 - 0.355 0.355 0.360 415,747 0.3598 0.00%
2003-03-28 0 0.360 - 0.360 0.360 0.360 100,000 36,000 0.3600 0.355 - 0.355 0.355 0.355 101,402 0.3550 2.86%
2003-03-27 0 0.350 - 0.360 0.350 0.360 100,000 35,600 0.3560 0.345 - 0.355 0.345 0.355 101,402 0.3511 -2.78%
2003-03-26 0 0.360 - 0.360 0.360 0.360 30,000 10,800 0.3600 0.355 - 0.355 0.355 0.355 30,421 0.3550 -2.70%
2003-03-25 0 0.370 0.360 0.375 0.370 0.375 2,000,000 745,000 0.3725 0.365 0.355 0.370 0.365 0.370 2,028,035 0.3674 0.00%
2003-03-24 0 0.370 - 0.375 0.370 0.375 45,000 16,775 0.3728 0.365 - 0.370 0.365 0.370 45,631 0.3676 -1.33%
2003-03-21 0 0.375 - 0.375 0.375 0.375 1,580,000 592,500 0.3750 0.370 - 0.370 0.370 0.370 1,602,147 0.3698 -1.32%
2003-03-20 0 0.380 - 0.380 - - 0 0 - 0.375 - 0.375 - - 0 - -1.30%
2003-03-19 0 0.385 - 0.385 0.385 0.385 50,000 19,250 0.3850 0.380 - 0.380 0.380 0.380 50,701 0.3797 1.32%
2003-03-18 0 0.380 - 0.380 0.380 0.380 300,000 114,000 0.3800 0.375 - 0.375 0.375 0.375 304,205 0.3747 0.00%
2003-03-17 0 0.380 0.375 0.385 0.380 0.380 200,000 76,000 0.3800 0.375 0.370 0.380 0.375 0.375 202,803 0.3747 -1.30%
2003-03-14 0 0.385 - 0.385 0.385 0.390 1,000,000 386,000 0.3860 0.380 - 0.380 0.380 0.385 1,014,017 0.3807 0.00%
2003-03-13 0 0.385 - 0.390 0.385 0.390 2,660,000 1,029,600 0.3871 0.380 - 0.385 0.380 0.385 2,697,286 0.3817 -1.28%
2003-03-12 0 0.390 - 0.395 0.390 0.390 1,180,000 460,200 0.3900 0.385 - 0.390 0.385 0.385 1,196,540 0.3846 -1.27%
2003-03-11 0 0.395 - 0.395 0.400 0.400 80,000 32,000 0.4000 0.390 - 0.390 0.394 0.394 81,121 0.3945 3.95%
2003-03-10 0 0.380 - 0.385 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2003-03-07 0 0.380 - 0.385 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2003-03-06 0 0.380 - 0.380 0.370 0.385 1,150,000 427,250 0.3715 0.375 - 0.375 0.365 0.380 1,166,120 0.3664 -1.30%
2003-03-05 0 0.385 0.380 0.385 0.380 0.390 2,045,000 797,100 0.3898 0.380 0.375 0.380 0.375 0.385 2,073,665 0.3844 0.00%
2003-03-04 0 0.385 0.360 0.385 0.385 0.385 1,200,000 462,000 0.3850 0.380 0.355 0.380 0.380 0.380 1,216,821 0.3797 1.32%
2003-03-03 0 0.380 0.360 0.390 0.380 0.380 50,000 19,000 0.3800 0.375 0.355 0.385 0.375 0.375 50,701 0.3747 -2.56%
2003-02-28 0 0.390 0.360 0.390 - - 0 0 - 0.385 0.355 0.385 - - 0 - -1.27%
2003-02-27 0 0.395 - 0.400 0.395 0.395 400,000 158,000 0.3950 0.390 - 0.394 0.390 0.390 405,607 0.3895 1.28%
2003-02-26 0 0.390 - 0.395 0.390 0.390 945,000 368,550 0.3900 0.385 - 0.390 0.385 0.385 958,246 0.3846 -1.27%
2003-02-25 0 0.395 - 0.400 0.395 0.395 60,000 23,700 0.3950 0.390 - 0.394 0.390 0.390 60,841 0.3895 -1.25%
2003-02-24 0 0.400 - 0.400 0.400 0.400 90,000 36,000 0.4000 0.394 - 0.394 0.394 0.394 91,262 0.3945 5.26%
2003-02-21 0 0.380 - 0.380 0.380 0.390 250,000 95,500 0.3820 0.375 - 0.375 0.375 0.385 253,504 0.3767 0.00%
2003-02-20 0 0.380 - 0.380 0.380 0.380 200,000 76,000 0.3800 0.375 - 0.375 0.375 0.375 202,803 0.3747 0.00%
2003-02-19 0 0.380 - 0.395 - - 0 0 - 0.375 - 0.390 - - 0 - 0.00%
2003-02-18 0 0.380 - 0.380 0.380 0.380 210,000 79,800 0.3800 0.375 - 0.375 0.375 0.375 212,944 0.3747 -3.80%
2003-02-17 0 0.395 - 0.395 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2003-02-14 0 0.395 - 0.400 0.395 0.395 90,000 35,550 0.3950 0.390 - 0.394 0.390 0.390 91,262 0.3895 2.60%
2003-02-13 0 0.385 - 0.395 0.375 0.385 240,000 90,200 0.3758 0.380 - 0.390 0.370 0.380 243,364 0.3706 0.00%
2003-02-12 0 0.385 - 0.385 0.385 0.385 10,000 3,850 0.3850 0.380 - 0.380 0.380 0.380 10,140 0.3797 0.00%
2003-02-11 0 0.385 - 0.395 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
2003-02-10 0 0.385 0.335 0.385 0.375 0.385 230,000 87,400 0.3800 0.380 0.330 0.380 0.370 0.380 233,224 0.3747 0.00%
2003-02-07 0 0.385 0.370 0.385 - - 0 0 - 0.380 0.365 0.380 - - 0 - -1.28%
2003-02-06 0 0.390 - 0.390 0.395 0.395 385,000 152,075 0.3950 0.385 - 0.385 0.390 0.390 390,397 0.3895 4.00%
2003-02-05 0 0.375 - 0.375 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2003-02-04 0 0.375 0.350 0.375 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2003-01-30 0 0.375 - 0.380 - - 0 0 - 0.370 - 0.375 - - 0 - 0.00%
2003-01-29 0 0.375 - 0.375 0.375 0.375 50,000 18,750 0.3750 0.370 - 0.370 0.370 0.370 50,701 0.3698 7.14%
2003-01-28 0 0.350 0.325 0.350 - - 0 0 - 0.345 0.321 0.345 - - 0 - 0.00%
2003-01-27 0 0.350 0.330 0.360 0.350 0.365 70,000 24,800 0.3543 0.345 0.325 0.355 0.345 0.360 70,981 0.3494 -2.78%
2003-01-24 0 0.360 0.350 0.390 0.360 0.360 85,000 30,600 0.3600 0.355 0.345 0.385 0.355 0.355 86,191 0.3550 -6.49%
2003-01-23 0 0.385 - 0.395 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
2003-01-22 0 0.385 0.360 0.405 - - 0 0 - 0.380 0.355 0.399 - - 0 - 0.00%
2003-01-21 0 0.385 0.370 0.400 - - 0 0 - 0.380 0.365 0.394 - - 0 - 0.00%
2003-01-20 0 0.385 0.370 0.405 - - 0 0 - 0.380 0.365 0.399 - - 0 - 0.00%
2003-01-17 0 0.385 0.375 0.395 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2003-01-16 0 0.385 0.375 0.395 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2003-01-15 0 0.385 0.385 0.395 0.385 0.385 180,000 69,300 0.3850 0.380 0.380 0.390 0.380 0.380 182,523 0.3797 0.00%
2003-01-14 0 0.385 0.385 0.400 0.380 0.380 20,000 7,600 0.3800 0.380 0.380 0.394 0.375 0.375 20,280 0.3747 -4.94%
2003-01-13 0 0.405 0.390 0.400 0.365 0.405 545,000 210,175 0.3856 0.399 0.385 0.394 0.360 0.399 552,639 0.3803 2.53%
2003-01-10 0 0.395 0.365 0.400 0.395 0.395 50,000 19,750 0.3950 0.390 0.360 0.394 0.390 0.390 50,701 0.3895 9.72%
2003-01-09 0 0.360 0.365 0.395 - - 0 0 - 0.355 0.360 0.390 - - 0 - 0.00%
2003-01-08 0 0.360 0.360 0.400 0.360 0.400 10,000 3,800 0.3800 0.355 0.355 0.394 0.355 0.394 10,140 0.3747 -8.86%
2003-01-07 0 0.395 - 0.400 - - 0 0 - 0.390 - 0.394 - - 0 - 0.00%
2003-01-06 0 0.395 - 0.400 - - 0 0 - 0.390 - 0.394 - - 0 - 0.00%
2003-01-03 0 0.395 - 0.405 - - 0 0 - 0.390 - 0.399 - - 0 - 0.00%
2003-01-02 0 0.395 - 0.400 - - 0 0 - 0.390 - 0.394 - - 0 - 0.00%
2002-12-31 0 0.395 - 0.400 - - 0 0 - 0.390 - 0.394 - - 0 - 0.00%
2002-12-30 0 0.395 - 0.400 - - 0 0 - 0.390 - 0.394 - - 0 - 0.00%
2002-12-27 0 0.395 - 0.395 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2002-12-24 0 0.395 - 0.400 - - 0 0 - 0.390 - 0.394 - - 0 - 0.00%
2002-12-23 0 0.395 - 0.400 - - 0 0 - 0.390 - 0.394 - - 0 - 0.00%
2002-12-20 0 0.395 - 0.395 - - 0 0 - 0.390 - 0.390 - - 0 - -1.25%
2002-12-19 0 0.400 - 0.400 0.400 0.400 300,000 120,000 0.4000 0.394 - 0.394 0.394 0.394 304,205 0.3945 0.00%
2002-12-18 0 0.400 - 0.415 - - 0 0 - 0.394 - 0.409 - - 0 - 0.00%
2002-12-17 0 0.400 - 0.400 - - 0 0 - 0.394 - 0.394 - - 0 - -1.23%
2002-12-16 0 0.405 - 0.405 - - 0 0 - 0.399 - 0.399 - - 0 - -2.41%
2002-12-13 0 0.415 - 0.415 0.400 0.415 190,000 77,500 0.4079 0.409 - 0.409 0.394 0.409 192,663 0.4023 10.67%
2002-12-12 0 0.375 - 0.395 - - 0 0 - 0.370 - 0.390 - - 0 - 0.00%
2002-12-11 0 0.375 0.365 0.400 0.375 0.385 80,000 30,300 0.3788 0.370 0.360 0.394 0.370 0.380 81,121 0.3735 -7.41%
2002-12-10 0 0.405 0.385 0.405 0.360 0.405 455,000 181,875 0.3997 0.399 0.380 0.399 0.355 0.399 461,378 0.3942 -2.41%
2002-12-09 0 0.415 0.375 0.415 0.425 0.425 40,000 17,000 0.4250 0.409 0.370 0.409 0.419 0.419 40,561 0.4191 5.06%
2002-12-06 0 0.395 0.390 0.415 0.390 0.430 2,800,000 1,172,500 0.4188 0.390 0.385 0.409 0.385 0.424 2,839,248 0.4130 -4.82%
2002-12-05 0 0.415 0.415 0.425 0.415 0.450 1,640,000 715,575 0.4363 0.409 0.409 0.419 0.409 0.444 1,662,988 0.4303 -4.60%
2002-12-04 0 0.435 0.430 0.440 0.435 0.490 1,430,000 666,700 0.4662 0.429 0.424 0.434 0.429 0.483 1,450,045 0.4598 -9.37%
2002-12-03 0 0.480 0.475 0.485 0.480 0.500 3,500,000 1,698,650 0.4853 0.473 0.468 0.478 0.473 0.493 3,549,061 0.4786 -2.04%
2002-12-02 0 0.490 0.475 0.490 0.475 0.510 5,460,000 2,711,950 0.4967 0.483 0.468 0.483 0.468 0.503 5,536,534 0.4898 -5.77%
2002-11-29 0 0.520 0.490 0.520 0.485 0.520 7,245,000 3,702,825 0.5111 0.513 0.483 0.513 0.478 0.513 7,346,555 0.5040 0.00%
2002-11-28 0 0.520 0.500 0.520 0.500 0.530 7,360,000 3,770,400 0.5123 0.513 0.493 0.513 0.493 0.523 7,463,167 0.5052 4.00%
2002-11-27 0 0.500 0.490 0.500 0.495 0.510 5,175,000 2,591,450 0.5008 0.493 0.483 0.493 0.488 0.503 5,247,540 0.4938 -1.96%
2002-11-26 0 0.510 0.500 0.510 0.510 0.540 4,830,000 2,492,100 0.5160 0.503 0.493 0.503 0.503 0.533 4,897,704 0.5088 0.00%
2002-11-25 0 0.510 0.495 0.510 0.500 0.570 7,180,000 3,781,900 0.5267 0.503 0.488 0.503 0.493 0.562 7,280,644 0.5194 -10.53%
2002-11-22 0 0.570 0.550 0.570 0.560 0.590 10,430,000 5,939,550 0.5695 0.562 0.542 0.562 0.552 0.582 10,576,200 0.5616 1.79%
2002-11-21 0 0.560 0.550 0.560 0.540 0.560 6,650,000 3,661,300 0.5506 0.552 0.542 0.552 0.533 0.552 6,743,215 0.5430 1.82%
2002-11-20 0 0.550 0.540 0.550 0.520 0.570 7,395,000 4,010,900 0.5424 0.542 0.533 0.542 0.513 0.562 7,498,658 0.5349 0.00%
2002-11-19 0 0.550 0.540 0.550 0.510 0.560 11,360,000 5,980,850 0.5265 0.542 0.533 0.542 0.503 0.552 11,519,237 0.5192 3.77%
2002-11-18 0 0.530 0.520 0.530 0.500 0.530 4,790,000 2,459,950 0.5136 0.523 0.513 0.523 0.493 0.523 4,857,143 0.5065 6.00%
2002-11-15 0 0.500 0.490 0.500 0.495 0.500 4,500,000 2,230,350 0.4956 0.493 0.483 0.493 0.488 0.493 4,563,078 0.4888 1.01%
2002-11-14 0 0.495 0.490 0.495 0.480 0.495 5,405,000 2,626,800 0.4860 0.488 0.483 0.488 0.473 0.488 5,480,763 0.4793 1.02%
2002-11-13 0 0.490 0.470 0.490 0.480 0.490 5,460,000 2,625,300 0.4808 0.483 0.464 0.483 0.473 0.483 5,536,534 0.4742 2.08%
2002-11-12 0 0.480 0.470 0.480 0.475 0.480 4,000,000 1,902,500 0.4756 0.473 0.464 0.473 0.468 0.473 4,056,069 0.4691 1.05%
2002-11-11 0 0.475 0.470 0.475 0.475 0.485 4,860,000 2,326,600 0.4787 0.468 0.464 0.468 0.468 0.478 4,928,124 0.4721 0.00%
2002-11-08 0 0.475 0.460 0.475 0.460 0.480 4,300,000 2,037,925 0.4739 0.468 0.454 0.468 0.454 0.473 4,360,274 0.4674 -2.06%
2002-11-07 0 0.485 0.475 0.485 0.480 0.490 3,260,000 1,577,850 0.4840 0.478 0.468 0.478 0.473 0.483 3,305,696 0.4773 -1.02%
2002-11-06 0 0.490 0.475 0.490 0.485 0.495 3,955,000 1,929,625 0.4879 0.483 0.468 0.483 0.478 0.488 4,010,438 0.4812 0.00%
2002-11-05 0 0.490 0.480 0.490 0.480 0.490 4,725,000 2,304,375 0.4877 0.483 0.473 0.483 0.473 0.483 4,791,232 0.4810 1.03%
2002-11-04 0 0.485 0.475 0.485 0.475 0.485 4,185,000 2,007,775 0.4798 0.478 0.468 0.478 0.468 0.478 4,243,662 0.4731 3.19%
2002-11-01 0 0.470 0.465 0.470 0.470 0.485 4,810,000 2,269,000 0.4717 0.464 0.459 0.464 0.464 0.478 4,877,423 0.4652 -3.09%
2002-10-31 0 0.485 0.475 0.485 0.480 0.490 6,545,000 3,151,400 0.4815 0.478 0.468 0.478 0.473 0.483 6,636,743 0.4748 0.00%
2002-10-30 0 0.485 0.475 0.485 0.480 0.490 6,660,000 3,227,300 0.4846 0.478 0.468 0.478 0.473 0.483 6,753,355 0.4779 1.04%
2002-10-29 0 0.480 0.470 0.485 0.465 0.485 5,615,000 2,688,550 0.4788 0.473 0.464 0.478 0.459 0.478 5,693,707 0.4722 -1.03%
2002-10-28 0 0.485 0.470 0.485 0.475 0.485 4,450,000 2,131,700 0.4790 0.478 0.464 0.478 0.468 0.478 4,512,377 0.4724 1.04%
2002-10-25 0 0.480 0.460 0.480 0.470 0.480 4,445,000 2,104,950 0.4736 0.473 0.454 0.473 0.464 0.473 4,507,307 0.4670 1.05%
2002-10-24 0 0.475 0.455 0.475 0.445 0.475 6,245,000 2,853,750 0.4570 0.468 0.449 0.468 0.439 0.468 6,332,538 0.4506 3.26%
2002-10-23 0 0.460 0.455 0.460 0.455 0.465 2,470,000 1,132,800 0.4586 0.454 0.449 0.454 0.449 0.459 2,504,623 0.4523 -1.08%
2002-10-22 0 0.465 0.460 0.465 0.465 0.470 2,730,000 1,270,950 0.4655 0.459 0.454 0.459 0.459 0.464 2,768,267 0.4591 -1.06%
2002-10-21 0 0.470 0.465 0.475 0.470 0.475 2,705,000 1,272,350 0.4704 0.464 0.459 0.468 0.464 0.468 2,742,917 0.4639 -1.05%
2002-10-18 0 0.475 0.465 0.475 0.470 0.480 4,100,000 1,936,350 0.4723 0.468 0.459 0.468 0.464 0.473 4,157,471 0.4658 1.06%
2002-10-17 0 0.470 0.460 0.470 0.465 0.470 2,475,000 1,156,275 0.4672 0.464 0.454 0.464 0.459 0.464 2,509,693 0.4607 -2.08%
2002-10-16 0 0.480 0.470 0.480 0.460 0.495 13,925,000 6,787,650 0.4874 0.473 0.464 0.473 0.454 0.488 14,120,191 0.4807 0.00%
2002-10-15 0 0.480 0.465 0.480 0.470 0.480 3,800,000 1,805,600 0.4752 0.473 0.459 0.473 0.464 0.473 3,853,266 0.4686 1.05%
2002-10-11 0 0.475 0.470 0.480 0.475 0.480 3,640,000 1,729,250 0.4751 0.468 0.464 0.473 0.468 0.473 3,691,023 0.4685 -1.04%
2002-10-10 0 0.480 0.470 0.480 0.470 0.480 2,485,000 1,183,225 0.4761 0.473 0.464 0.473 0.464 0.473 2,519,833 0.4696 0.00%
2002-10-09 0 0.480 0.475 0.480 0.470 0.485 4,020,000 1,920,125 0.4776 0.473 0.468 0.473 0.464 0.478 4,076,350 0.4710 0.00%
2002-10-08 0 0.480 0.470 0.480 0.475 0.485 3,380,000 1,611,950 0.4769 0.473 0.464 0.473 0.468 0.478 3,427,378 0.4703 -1.03%
2002-10-07 0 0.485 0.475 0.485 0.480 0.485 3,330,000 1,612,225 0.4842 0.478 0.468 0.478 0.473 0.478 3,376,678 0.4775 0.00%
2002-10-04 0 0.485 0.470 0.485 0.475 0.490 2,635,000 1,270,750 0.4823 0.478 0.464 0.478 0.468 0.483 2,671,936 0.4756 -1.02%
2002-10-03 0 0.490 0.480 0.500 0.485 0.495 5,850,000 2,854,850 0.4880 0.483 0.473 0.493 0.478 0.488 5,932,001 0.4813 0.00%
2002-10-02 0 0.490 0.475 0.490 0.475 0.490 3,485,000 1,685,325 0.4836 0.483 0.468 0.483 0.468 0.483 3,533,850 0.4769 0.00%
2002-09-30 0 0.490 0.480 0.490 0.485 0.500 4,705,000 2,304,250 0.4897 0.483 0.473 0.483 0.478 0.493 4,770,951 0.4830 -1.01%
2002-09-27 0 0.495 0.480 0.495 0.485 0.530 11,650,000 5,850,800 0.5022 0.488 0.473 0.488 0.478 0.523 11,813,302 0.4953 1.02%
2002-09-26 0 0.490 0.480 0.490 0.480 0.490 5,120,000 2,463,700 0.4812 0.483 0.473 0.483 0.473 0.483 5,191,769 0.4745 2.08%
2002-09-25 0 0.480 0.470 0.480 0.475 0.485 5,780,000 2,752,250 0.4762 0.473 0.464 0.473 0.468 0.478 5,861,020 0.4696 -1.03%
2002-09-24 0 0.485 0.475 0.485 0.475 0.485 6,500,000 3,094,750 0.4761 0.478 0.468 0.478 0.468 0.478 6,591,112 0.4695 0.00%
2002-09-23 0 0.485 0.480 0.485 0.485 0.500 4,390,000 2,138,800 0.4872 0.478 0.473 0.478 0.478 0.493 4,451,536 0.4805 0.00%
2002-09-20 0 0.485 0.475 0.485 0.480 0.490 5,970,000 2,871,600 0.4810 0.478 0.468 0.478 0.473 0.483 6,053,683 0.4744 -1.02%
2002-09-19 0 0.490 0.480 0.490 0.480 0.500 7,020,000 3,421,550 0.4874 0.483 0.473 0.483 0.473 0.493 7,118,401 0.4807 2.08%
2002-09-18 0 0.480 0.470 0.480 0.470 0.490 4,850,000 2,314,400 0.4772 0.473 0.464 0.473 0.464 0.483 4,917,984 0.4706 -2.04%
2002-09-17 0 0.490 0.480 0.490 0.480 0.495 4,690,000 2,291,700 0.4886 0.483 0.473 0.483 0.473 0.488 4,755,741 0.4819 0.00%
2002-09-16 0 0.490 0.475 0.490 0.475 0.495 2,960,000 1,445,900 0.4885 0.483 0.468 0.483 0.468 0.488 3,001,491 0.4817 0.00%
2002-09-13 0 0.490 0.480 0.490 0.480 0.495 3,260,000 1,591,800 0.4883 0.483 0.473 0.483 0.473 0.488 3,305,696 0.4815 -1.01%
2002-09-12 0 0.495 0.485 0.495 0.485 0.510 3,760,000 1,856,600 0.4938 0.488 0.478 0.488 0.478 0.503 3,812,705 0.4870 -1.00%
2002-09-11 0 0.500 0.485 0.500 0.490 0.500 3,180,000 1,575,750 0.4955 0.493 0.478 0.493 0.483 0.493 3,224,575 0.4887 0.00%
2002-09-10 0 0.500 0.490 0.500 0.490 0.500 8,360,000 4,107,550 0.4913 0.493 0.483 0.493 0.483 0.493 8,477,185 0.4845 1.01%
2002-09-09 0 0.495 0.485 0.495 0.485 0.500 2,710,000 1,336,150 0.4930 0.488 0.478 0.488 0.478 0.493 2,747,987 0.4862 0.00%
2002-09-06 0 0.495 0.485 0.495 0.490 0.500 6,050,000 2,971,350 0.4911 0.488 0.478 0.488 0.483 0.493 6,134,805 0.4843 -1.00%
2002-09-05 0 0.500 0.490 0.500 0.490 0.510 1,920,000 960,450 0.5002 0.493 0.483 0.493 0.483 0.503 1,946,913 0.4933 0.00%
2002-09-04 0 0.500 0.490 0.500 0.490 0.500 3,880,000 1,919,400 0.4947 0.493 0.483 0.493 0.483 0.493 3,934,387 0.4879 1.01%
2002-09-03 0 0.495 0.480 0.495 0.480 0.500 7,130,000 3,485,100 0.4888 0.488 0.473 0.488 0.473 0.493 7,229,943 0.4820 0.00%
2002-09-02 0 0.495 0.485 0.495 0.485 0.530 2,360,000 1,197,250 0.5073 0.488 0.478 0.488 0.478 0.523 2,393,081 0.5003 -4.81%
2002-08-30 0 0.520 0.500 0.510 0.500 0.560 6,040,000 3,251,100 0.5383 0.513 0.493 0.503 0.493 0.552 6,124,664 0.5308 -5.45%
2002-08-29 0 0.550 0.530 0.550 0.540 0.570 2,160,000 1,197,950 0.5546 0.542 0.523 0.542 0.533 0.562 2,190,277 0.5469 -3.51%
2002-08-28 0 0.570 0.550 0.570 0.530 0.570 7,165,000 3,915,950 0.5465 0.562 0.542 0.562 0.523 0.562 7,265,434 0.5390 3.64%
2002-08-27 0 0.550 0.540 0.550 0.540 0.590 1,665,000 955,350 0.5738 0.542 0.533 0.542 0.533 0.582 1,688,339 0.5659 -5.17%
2002-08-26 0 0.580 0.570 0.580 0.560 0.590 3,855,000 2,212,100 0.5738 0.572 0.562 0.572 0.552 0.582 3,909,037 0.5659 1.75%
2002-08-23 0 0.570 0.560 0.580 0.570 0.600 3,920,000 2,301,000 0.5870 0.562 0.552 0.572 0.562 0.592 3,974,948 0.5789 -3.39%
2002-08-22 0 0.590 0.580 0.590 0.580 0.600 3,120,000 1,839,250 0.5895 0.582 0.572 0.582 0.572 0.592 3,163,734 0.5814 0.00%
2002-08-21 0 0.590 0.570 0.590 0.570 0.600 10,045,000 5,758,150 0.5732 0.582 0.562 0.582 0.562 0.592 10,185,804 0.5653 3.51%
2002-08-20 0 0.570 0.560 0.570 0.570 0.610 2,690,000 1,588,250 0.5904 0.562 0.552 0.562 0.562 0.602 2,727,707 0.5823 -5.00%
2002-08-19 0 0.600 0.590 0.600 0.590 0.620 3,475,000 2,114,750 0.6086 0.592 0.582 0.592 0.582 0.611 3,523,710 0.6001 -1.64%
2002-08-16 0 0.610 0.600 0.610 0.600 0.610 4,600,000 2,770,500 0.6023 0.602 0.592 0.602 0.592 0.602 4,664,480 0.5940 0.00%
2002-08-15 0 0.610 0.600 0.610 0.600 0.630 12,080,000 7,446,000 0.6164 0.602 0.592 0.602 0.592 0.621 12,249,329 0.6079 1.67%
2002-08-14 0 0.600 0.590 0.600 0.590 0.610 3,720,000 2,239,300 0.6020 0.592 0.582 0.592 0.582 0.602 3,772,144 0.5936 -3.23%
2002-08-13 0 0.620 0.610 0.620 0.610 0.640 9,610,000 5,966,600 0.6209 0.611 0.602 0.611 0.602 0.631 9,744,706 0.6123 1.64%
2002-08-12 0 0.610 0.600 0.610 0.600 0.620 5,930,000 3,636,300 0.6132 0.602 0.592 0.602 0.592 0.611 6,013,123 0.6047 0.00%
2002-08-09 0 0.610 0.600 0.610 0.600 0.650 7,975,000 5,064,600 0.6351 0.602 0.592 0.602 0.592 0.641 8,086,788 0.6263 -3.17%
2002-08-08 0 0.630 0.610 0.630 0.610 0.640 4,620,000 2,898,300 0.6273 0.621 0.602 0.621 0.602 0.631 4,684,760 0.6187 -1.56%
2002-08-07 0 0.640 0.630 0.640 0.630 0.650 9,925,000 6,342,100 0.6390 0.631 0.621 0.631 0.621 0.641 10,064,122 0.6302 1.59%
2002-08-06 0 0.630 0.620 0.630 0.590 0.640 7,785,000 4,838,650 0.6215 0.621 0.611 0.621 0.582 0.631 7,894,125 0.6129 -1.56%
2002-08-05 0 0.640 0.630 0.640 0.620 0.670 11,335,000 7,275,100 0.6418 0.631 0.621 0.631 0.611 0.661 11,493,886 0.6330 -4.48%
2002-08-02 0 0.670 0.660 0.670 0.650 0.690 12,880,000 8,530,700 0.6623 0.661 0.651 0.661 0.641 0.680 13,060,543 0.6532 -4.29%
2002-08-01 0 0.700 0.690 0.700 0.690 0.730 18,505,000 13,063,650 0.7060 0.690 0.680 0.690 0.680 0.720 18,764,390 0.6962 -2.78%
2002-07-31 0 0.720 0.710 0.720 0.690 0.730 14,755,000 10,413,300 0.7057 0.710 0.700 0.710 0.680 0.720 14,961,825 0.6960 2.86%
2002-07-30 0 0.700 0.690 0.700 0.690 0.750 19,285,000 13,867,100 0.7191 0.690 0.680 0.690 0.680 0.740 19,555,324 0.7091 1.45%
2002-07-29 0 0.690 0.680 0.690 0.680 0.750 28,055,000 19,837,550 0.7071 0.680 0.671 0.680 0.671 0.740 28,448,255 0.6973 -1.43%
2002-07-26 0 0.700 0.680 0.700 0.680 0.760 22,460,000 16,081,450 0.7160 0.690 0.671 0.690 0.671 0.749 22,774,829 0.7061 -1.41%
2002-07-25 0 0.710 0.700 0.710 0.660 0.710 33,900,000 23,449,750 0.6917 0.700 0.690 0.700 0.651 0.700 34,375,186 0.6822 9.23%
2002-07-24 0 0.650 0.640 0.660 0.650 0.690 12,460,000 8,341,850 0.6695 0.641 0.631 0.651 0.641 0.680 12,634,656 0.6602 -7.14%
2002-07-23 0 0.700 0.690 0.710 0.650 0.710 23,235,000 15,816,900 0.6807 0.690 0.680 0.700 0.641 0.700 23,560,692 0.6713 6.06%
2002-07-22 0 0.660 0.650 0.660 0.650 0.700 55,360,000 37,867,300 0.6840 0.651 0.641 0.651 0.641 0.690 56,135,998 0.6746 -2.94%
2002-07-19 0 0.680 0.670 0.680 0.670 0.690 10,860,000 7,368,100 0.6785 0.671 0.661 0.671 0.661 0.680 11,012,228 0.6691 -1.45%
2002-07-18 0 0.690 0.670 0.700 0.670 0.710 19,215,000 13,171,200 0.6855 0.680 0.661 0.690 0.661 0.700 19,484,342 0.6760 1.47%
2002-07-17 0 0.680 0.660 0.680 0.660 0.680 10,205,000 6,836,550 0.6699 0.671 0.651 0.671 0.651 0.671 10,348,047 0.6607 0.00%
2002-07-16 0 0.680 0.670 0.680 0.680 0.700 22,120,000 15,110,900 0.6831 0.671 0.661 0.671 0.671 0.690 22,430,063 0.6737 -2.86%
2002-07-15 0 0.700 0.690 0.700 0.690 0.730 17,525,000 12,413,400 0.7083 0.690 0.680 0.690 0.680 0.720 17,770,653 0.6985 -4.11%
2002-07-12 0 0.730 0.720 0.740 0.720 0.800 29,670,000 22,950,150 0.7735 0.720 0.710 0.730 0.710 0.789 30,085,893 0.7628 -1.35%
2002-07-11 0 0.740 0.720 0.760 0.720 0.760 11,680,000 8,743,850 0.7486 0.730 0.710 0.749 0.710 0.749 11,843,722 0.7383 -1.33%
2002-07-10 0 0.750 0.740 0.750 0.740 0.760 10,275,000 7,739,000 0.7532 0.740 0.730 0.740 0.730 0.749 10,419,028 0.7428 -1.32%
2002-07-09 0 0.760 0.750 0.760 0.700 0.780 30,640,000 22,839,300 0.7454 0.749 0.740 0.749 0.690 0.769 31,069,490 0.7351 8.57%
2002-07-08 0 0.700 0.690 0.700 0.690 0.730 29,980,000 21,341,400 0.7119 0.690 0.680 0.690 0.680 0.720 30,400,239 0.7020 -1.41%
2002-07-05 0 0.710 0.700 0.710 0.670 0.750 31,885,000 22,399,800 0.7025 0.700 0.690 0.700 0.661 0.740 32,331,942 0.6928 5.97%
2002-07-04 0 0.670 0.660 0.680 0.660 0.720 26,585,000 18,507,550 0.6962 0.661 0.651 0.671 0.651 0.710 26,957,650 0.6865 -5.63%
2002-07-03 0 0.710 0.700 0.710 0.630 0.710 19,010,000 12,508,950 0.6580 0.700 0.690 0.700 0.621 0.700 19,276,469 0.6489 10.94%
2002-07-02 0 0.640 0.630 0.640 0.600 0.650 14,740,000 9,315,900 0.6320 0.631 0.621 0.631 0.592 0.641 14,946,615 0.6233 3.23%
2002-06-28 0 0.620 0.600 0.610 0.500 0.640 26,875,000 15,476,360 0.5759 0.611 0.592 0.602 0.493 0.631 27,251,715 0.5679

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top