MEDIA PARTNERS INTERNATIONAL HOLDINGS INC.: O

Exchange Code Listed Last trade Delisted
HK GEM 08072  2002-01-31  2005-12-05  2006-04-06
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2006-04-04 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2005-12-05 0 1.130 1.120 1.140 - - 0 0 - 1.130 1.120 1.140 - - 0 - 0.00%
2005-12-02 0 1.130 1.120 1.150 - - 0 0 - 1.130 1.120 1.150 - - 0 - 0.00%
2005-12-01 0 1.130 1.120 1.150 - - 0 0 - 1.130 1.120 1.150 - - 0 - 0.00%
2005-11-30 0 1.130 1.130 1.140 - - 0 0 - 1.130 1.130 1.140 - - 0 - 0.00%
2005-11-29 0 1.130 1.130 1.140 1.130 1.130 70,000 79,100 1.1300 1.130 1.130 1.140 1.130 1.130 70,000 1.1300 0.00%
2005-11-28 0 1.130 1.130 1.140 - - 0 0 - 1.130 1.130 1.140 - - 0 - 0.00%
2005-11-25 0 1.130 1.130 1.140 1.130 1.140 102,000 115,280 1.1302 1.130 1.130 1.140 1.130 1.140 102,000 1.1302 0.00%
2005-11-24 0 1.130 1.130 1.140 1.130 1.130 30,000 33,900 1.1300 1.130 1.130 1.140 1.130 1.130 30,000 1.1300 0.00%
2005-11-23 0 1.130 1.130 1.150 - - 0 0 - 1.130 1.130 1.150 - - 0 - 0.00%
2005-11-22 0 1.130 1.130 1.150 1.130 1.130 164,000 185,320 1.1300 1.130 1.130 1.150 1.130 1.130 164,000 1.1300 0.89%
2005-11-21 0 1.120 1.120 1.130 1.120 1.120 14,000 15,680 1.1200 1.120 1.120 1.130 1.120 1.120 14,000 1.1200 -0.88%
2005-11-18 0 1.130 1.120 1.130 - - 0 0 - 1.130 1.120 1.130 - - 0 - 0.00%
2005-11-17 0 1.130 1.100 1.130 - - 0 0 - 1.130 1.100 1.130 - - 0 - 0.00%
2005-11-16 0 1.130 1.130 1.140 1.130 1.130 40,000 45,200 1.1300 1.130 1.130 1.140 1.130 1.130 40,000 1.1300 0.00%
2005-11-15 0 1.130 1.130 1.140 1.130 1.130 40,000 45,200 1.1300 1.130 1.130 1.140 1.130 1.130 40,000 1.1300 0.00%
2005-11-14 0 1.130 1.130 1.140 1.130 1.130 240,000 271,200 1.1300 1.130 1.130 1.140 1.130 1.130 240,000 1.1300 0.00%
2005-11-11 0 1.130 1.130 1.140 1.130 1.130 58,000 65,540 1.1300 1.130 1.130 1.140 1.130 1.130 58,000 1.1300 0.00%
2005-11-10 0 1.130 1.130 1.140 1.130 1.140 110,000 124,400 1.1309 1.130 1.130 1.140 1.130 1.140 110,000 1.1309 0.00%
2005-11-09 0 1.130 1.130 1.140 1.130 1.130 4,360,000 4,926,800 1.1300 1.130 1.130 1.140 1.130 1.130 4,360,000 1.1300 0.00%
2005-11-08 0 1.130 1.130 1.140 1.130 1.130 4,648,000 5,252,240 1.1300 1.130 1.130 1.140 1.130 1.130 4,648,000 1.1300 0.00%
2005-11-07 0 1.130 1.130 1.140 1.130 1.130 122,000 137,860 1.1300 1.130 1.130 1.140 1.130 1.130 122,000 1.1300 0.00%
2005-11-04 0 1.130 1.130 1.140 1.130 1.130 1,058,000 1,195,540 1.1300 1.130 1.130 1.140 1.130 1.130 1,058,000 1.1300 0.00%
2005-11-03 0 1.130 1.130 1.140 1.130 1.130 3,230,000 3,649,900 1.1300 1.130 1.130 1.140 1.130 1.130 3,230,000 1.1300 0.00%
2005-11-02 0 1.130 1.130 1.140 1.130 1.130 192,000 216,960 1.1300 1.130 1.130 1.140 1.130 1.130 192,000 1.1300 0.00%
2005-11-01 0 1.130 1.130 1.140 1.130 1.130 912,000 1,030,560 1.1300 1.130 1.130 1.140 1.130 1.130 912,000 1.1300 0.00%
2005-10-31 0 1.130 1.130 1.140 1.130 1.140 2,164,000 2,447,400 1.1310 1.130 1.130 1.140 1.130 1.140 2,164,000 1.1310 0.00%
2005-10-28 0 1.130 1.130 1.140 1.130 1.130 594,000 671,220 1.1300 1.130 1.130 1.140 1.130 1.130 594,000 1.1300 0.00%
2005-10-27 0 1.130 1.130 1.140 1.130 1.130 19,292,000 21,799,960 1.1300 1.130 1.130 1.140 1.130 1.130 19,292,000 1.1300 0.89%
2005-10-26 0 1.120 1.120 1.130 1.120 1.120 70,000 78,400 1.1200 1.120 1.120 1.130 1.120 1.120 70,000 1.1200 0.00%
2005-10-25 0 1.120 1.120 1.130 1.110 1.120 828,000 923,780 1.1157 1.120 1.120 1.130 1.110 1.120 828,000 1.1157 1.82%
2005-10-24 0 1.100 1.100 1.110 1.100 1.100 480,000 528,000 1.1000 1.100 1.100 1.110 1.100 1.100 480,000 1.1000 0.00%
2005-10-21 0 1.100 1.100 1.110 1.090 1.100 4,834,000 5,301,360 1.0967 1.100 1.100 1.110 1.090 1.100 4,834,000 1.0967 0.00%
2005-10-20 0 1.100 1.100 1.110 1.100 1.100 620,000 682,000 1.1000 1.100 1.100 1.110 1.100 1.100 620,000 1.1000 0.00%
2005-10-19 0 1.100 1.100 1.110 1.100 1.100 1,000,000 1,100,000 1.1000 1.100 1.100 1.110 1.100 1.100 1,000,000 1.1000 0.92%
2005-10-18 0 1.090 1.090 1.100 1.090 1.090 726,000 791,340 1.0900 1.090 1.090 1.100 1.090 1.090 726,000 1.0900 0.00%
2005-10-17 0 1.090 1.090 1.100 1.090 1.090 2,070,000 2,256,300 1.0900 1.090 1.090 1.100 1.090 1.090 2,070,000 1.0900 0.00%
2005-10-14 0 1.090 1.090 1.100 1.090 1.100 958,000 1,053,000 1.0992 1.090 1.090 1.100 1.090 1.100 958,000 1.0992 0.00%
2005-10-13 0 1.090 1.090 1.100 1.090 1.100 660,000 724,400 1.0976 1.090 1.090 1.100 1.090 1.100 660,000 1.0976 0.00%
2005-10-12 0 1.090 1.090 1.100 1.090 1.090 180,000 196,200 1.0900 1.090 1.090 1.100 1.090 1.090 180,000 1.0900 -0.91%
2005-10-10 0 1.100 1.090 1.100 1.090 1.100 500,000 547,000 1.0940 1.100 1.090 1.100 1.090 1.100 500,000 1.0940 0.92%
2005-10-07 0 1.090 1.090 1.100 1.090 1.090 20,000 21,800 1.0900 1.090 1.090 1.100 1.090 1.090 20,000 1.0900 0.00%
2005-10-06 0 1.090 1.090 1.100 1.090 1.090 700,000 763,000 1.0900 1.090 1.090 1.100 1.090 1.090 700,000 1.0900 0.00%
2005-10-05 0 1.090 1.090 1.100 1.090 1.090 200,000 218,000 1.0900 1.090 1.090 1.100 1.090 1.090 200,000 1.0900 0.00%
2005-10-04 0 1.090 1.090 1.100 1.090 1.100 1,490,000 1,629,100 1.0934 1.090 1.090 1.100 1.090 1.100 1,490,000 1.0934 0.00%
2005-10-03 0 1.090 1.090 1.100 1.090 1.100 756,000 826,940 1.0938 1.090 1.090 1.100 1.090 1.100 756,000 1.0938 0.00%
2005-09-30 0 1.090 1.090 1.100 1.090 1.100 2,264,000 2,480,920 1.0958 1.090 1.090 1.100 1.090 1.100 2,264,000 1.0958 0.00%
2005-09-29 0 1.090 1.090 1.100 1.090 1.100 320,000 351,100 1.0972 1.090 1.090 1.100 1.090 1.100 320,000 1.0972 -0.91%
2005-09-28 0 1.100 1.100 1.110 1.100 1.120 2,530,000 2,795,180 1.1048 1.100 1.100 1.110 1.100 1.120 2,530,000 1.1048 0.92%
2005-09-27 0 1.090 1.090 1.100 1.090 1.090 2,040,000 2,223,600 1.0900 1.090 1.090 1.100 1.090 1.090 2,040,000 1.0900 0.00%
2005-09-26 0 1.090 1.090 1.100 1.090 1.090 5,125,000 5,586,210 1.0900 1.090 1.090 1.100 1.090 1.090 5,125,000 1.0900 0.00%
2005-09-23 0 1.090 1.090 1.100 1.090 1.100 3,802,000 4,164,060 1.0952 1.090 1.090 1.100 1.090 1.100 3,802,000 1.0952 0.00%
2005-09-22 0 1.090 1.090 1.100 1.090 1.110 13,744,000 15,073,260 1.0967 1.090 1.090 1.100 1.090 1.110 13,744,000 1.0967 0.00%
2005-09-21 0 1.090 1.090 1.100 1.000 1.110 40,770,000 44,489,580 1.0912 1.090 1.090 1.100 1.000 1.110 40,770,000 1.0912 31.33%
2005-09-20 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2005-09-15 0 0.830 0.810 0.850 0.810 0.830 200,000 165,600 0.8280 0.830 0.810 0.850 0.810 0.830 200,000 0.8280 -3.49%
2005-09-14 0 0.860 0.830 0.860 0.780 0.930 5,306,000 4,480,740 0.8445 0.860 0.830 0.860 0.780 0.930 5,306,000 0.8445 3.61%
2005-09-13 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2005-09-12 0 0.830 0.810 0.830 0.670 0.870 7,596,000 5,784,500 0.7615 0.830 0.810 0.830 0.670 0.870 7,596,000 0.7615 27.69%
2005-09-09 0 0.650 0.640 0.660 0.620 0.650 410,000 266,200 0.6493 0.650 0.640 0.660 0.620 0.650 410,000 0.6493 1.56%
2005-09-08 0 0.640 0.640 0.660 0.630 0.660 1,860,000 1,175,200 0.6318 0.640 0.640 0.660 0.630 0.660 1,860,000 0.6318 1.59%
2005-09-07 0 0.630 0.630 0.660 0.620 0.670 2,890,000 1,813,460 0.6275 0.630 0.630 0.660 0.620 0.670 2,890,000 0.6275 1.61%
2005-09-06 0 0.620 0.610 0.620 0.610 0.620 1,300,000 797,380 0.6134 0.620 0.610 0.620 0.610 0.620 1,300,000 0.6134 3.33%
2005-09-05 0 0.600 0.600 0.620 0.600 0.610 404,000 246,400 0.6099 0.600 0.600 0.620 0.600 0.610 404,000 0.6099 -1.64%
2005-09-02 0 0.610 0.600 0.620 0.610 0.620 500,000 309,000 0.6180 0.610 0.600 0.620 0.610 0.620 500,000 0.6180 0.00%
2005-09-01 0 0.610 0.600 0.620 0.600 0.610 900,000 542,000 0.6022 0.610 0.600 0.620 0.600 0.610 900,000 0.6022 1.67%
2005-08-31 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2005-08-30 0 0.600 0.550 0.610 0.590 0.600 510,000 302,400 0.5929 0.600 0.550 0.610 0.590 0.600 510,000 0.5929 1.69%
2005-08-29 0 0.590 0.590 0.600 - - 0 0 - 0.590 0.590 0.600 - - 0 - 3.51%
2005-08-26 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2005-08-25 0 0.570 0.500 0.580 - - 0 0 - 0.570 0.500 0.580 - - 0 - 0.00%
2005-08-24 0 0.570 0.520 0.570 0.570 0.570 16,000 9,120 0.5700 0.570 0.520 0.570 0.570 0.570 16,000 0.5700 0.00%
2005-08-23 0 0.570 0.520 0.600 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2005-08-22 0 0.570 0.520 0.590 0.570 0.570 200,000 114,000 0.5700 0.570 0.520 0.590 0.570 0.570 200,000 0.5700 1.79%
2005-08-19 0 0.560 0.520 0.620 0.560 0.560 32,000 17,920 0.5600 0.560 0.520 0.620 0.560 0.560 32,000 0.5600 0.00%
2005-08-18 0 0.560 0.500 0.570 0.560 0.570 86,000 48,460 0.5635 0.560 0.500 0.570 0.560 0.570 86,000 0.5635 0.00%
2005-08-17 0 0.560 0.560 0.590 0.560 0.580 50,000 28,400 0.5680 0.560 0.560 0.590 0.560 0.580 50,000 0.5680 -3.45%
2005-08-16 0 0.580 0.550 0.590 0.580 0.580 112,000 64,960 0.5800 0.580 0.550 0.590 0.580 0.580 112,000 0.5800 -1.69%
2005-08-15 0 0.590 0.590 0.600 0.580 0.600 280,000 165,200 0.5900 0.590 0.590 0.600 0.580 0.600 280,000 0.5900 1.72%
2005-08-12 0 0.580 0.580 0.610 0.580 0.620 140,000 84,800 0.6057 0.580 0.580 0.610 0.580 0.620 140,000 0.6057 -4.92%
2005-08-11 0 0.610 0.600 0.610 0.610 0.620 220,000 135,500 0.6159 0.610 0.600 0.610 0.610 0.620 220,000 0.6159 0.00%
2005-08-10 0 0.610 0.610 0.620 0.610 0.610 90,000 54,900 0.6100 0.610 0.610 0.620 0.610 0.610 90,000 0.6100 0.00%
2005-08-09 0 0.610 0.590 0.620 0.610 0.610 20,000 12,200 0.6100 0.610 0.590 0.620 0.610 0.610 20,000 0.6100 0.00%
2005-08-08 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - -1.61%
2005-08-05 0 0.620 0.600 0.620 - - 0 0 - 0.620 0.600 0.620 - - 0 - 0.00%
2005-08-04 0 0.620 0.600 0.620 0.590 0.620 408,000 249,580 0.6117 0.620 0.600 0.620 0.590 0.620 408,000 0.6117 0.00%
2005-08-03 0 0.620 0.600 0.630 0.600 0.620 592,000 360,500 0.6090 0.620 0.600 0.630 0.600 0.620 592,000 0.6090 0.00%
2005-08-02 0 0.620 0.620 0.630 0.610 0.620 272,000 168,280 0.6187 0.620 0.620 0.630 0.610 0.620 272,000 0.6187 0.00%
2005-08-01 0 0.620 0.610 0.620 0.620 0.620 100,000 62,000 0.6200 0.620 0.610 0.620 0.620 0.620 100,000 0.6200 0.00%
2005-07-29 0 0.620 0.580 0.620 0.620 0.620 550,000 341,000 0.6200 0.620 0.580 0.620 0.620 0.620 550,000 0.6200 0.00%
2005-07-28 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2005-07-27 0 0.620 0.600 0.620 0.600 0.620 150,000 90,560 0.6037 0.620 0.600 0.620 0.600 0.620 150,000 0.6037 0.00%
2005-07-26 0 0.620 0.580 0.620 0.620 0.620 200,000 124,000 0.6200 0.620 0.580 0.620 0.620 0.620 200,000 0.6200 0.00%
2005-07-25 0 0.620 0.610 0.630 0.600 0.630 2,350,000 1,444,200 0.6146 0.620 0.610 0.630 0.600 0.630 2,350,000 0.6146 -3.12%
2005-07-22 0 0.640 0.610 0.640 0.610 0.640 4,600,000 2,882,620 0.6267 0.640 0.610 0.640 0.610 0.640 4,600,000 0.6267 6.67%
2005-07-21 0 0.600 0.590 0.610 0.580 0.610 1,082,000 646,820 0.5978 0.600 0.590 0.610 0.580 0.610 1,082,000 0.5978 3.45%
2005-07-20 0 0.580 0.580 0.590 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.590 0.580 0.580 20,000 0.5800 0.00%
2005-07-19 0 0.580 0.580 0.590 0.580 0.580 100,000 58,000 0.5800 0.580 0.580 0.590 0.580 0.580 100,000 0.5800 0.00%
2005-07-18 0 0.580 0.580 0.590 0.580 0.580 36,000 20,880 0.5800 0.580 0.580 0.590 0.580 0.580 36,000 0.5800 0.00%
2005-07-15 0 0.580 0.580 0.590 0.580 0.580 294,000 170,520 0.5800 0.580 0.580 0.590 0.580 0.580 294,000 0.5800 0.00%
2005-07-14 0 0.580 0.580 0.590 0.580 0.580 200,000 116,000 0.5800 0.580 0.580 0.590 0.580 0.580 200,000 0.5800 0.00%
2005-07-13 0 0.580 0.580 0.600 0.580 0.580 440,000 255,200 0.5800 0.580 0.580 0.600 0.580 0.580 440,000 0.5800 0.00%
2005-07-12 0 0.580 0.580 0.590 0.580 0.600 1,102,000 643,980 0.5844 0.580 0.580 0.590 0.580 0.600 1,102,000 0.5844 3.57%
2005-07-11 0 0.560 0.560 0.600 0.560 0.580 238,000 137,880 0.5793 0.560 0.560 0.600 0.560 0.580 238,000 0.5793 -3.45%
2005-07-08 0 0.580 0.560 0.590 0.580 0.580 130,000 75,200 0.5785 0.580 0.560 0.590 0.580 0.580 130,000 0.5785 0.00%
2005-07-07 0 0.580 0.560 0.590 0.560 0.590 946,000 547,920 0.5792 0.580 0.560 0.590 0.560 0.590 946,000 0.5792 0.00%
2005-07-06 0 0.580 0.580 0.590 0.580 0.580 50,000 29,000 0.5800 0.580 0.580 0.590 0.580 0.580 50,000 0.5800 0.00%
2005-07-05 0 0.580 0.550 0.590 0.580 0.590 762,000 441,980 0.5800 0.580 0.550 0.590 0.580 0.590 762,000 0.5800 0.00%
2005-07-04 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - -1.69%
2005-06-30 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - -4.84%
2005-06-29 0 0.620 0.590 0.620 0.500 0.620 1,246,000 728,940 0.5850 0.620 0.590 0.620 0.500 0.620 1,246,000 0.5850 6.90%
2005-06-28 0 0.580 0.550 0.590 0.550 0.590 222,000 125,580 0.5657 0.580 0.550 0.590 0.550 0.590 222,000 0.5657 3.57%
2005-06-27 0 0.560 0.540 0.590 0.560 0.560 500,000 280,000 0.5600 0.560 0.540 0.590 0.560 0.560 500,000 0.5600 3.70%
2005-06-24 0 0.540 0.540 0.590 0.540 0.540 202,000 109,080 0.5400 0.540 0.540 0.590 0.540 0.540 202,000 0.5400 -1.82%
2005-06-23 0 0.550 0.540 0.590 0.550 0.550 500,000 275,000 0.5500 0.550 0.540 0.590 0.550 0.550 500,000 0.5500 0.00%
2005-06-22 0 0.550 0.540 0.550 0.550 0.550 30,000 16,500 0.5500 0.550 0.540 0.550 0.550 0.550 30,000 0.5500 0.00%
2005-06-21 0 0.550 0.530 0.580 - - 0 0 - 0.550 0.530 0.580 - - 0 - 0.00%
2005-06-20 0 0.550 0.520 0.550 0.550 0.550 10,000 5,500 0.5500 0.550 0.520 0.550 0.550 0.550 10,000 0.5500 0.00%
2005-06-17 0 0.550 0.540 0.550 0.550 0.550 374,000 205,700 0.5500 0.550 0.540 0.550 0.550 0.550 374,000 0.5500 1.85%
2005-06-16 0 0.540 0.540 0.550 0.540 0.550 256,000 139,800 0.5461 0.540 0.540 0.550 0.540 0.550 256,000 0.5461 -1.82%
2005-06-15 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 0.00%
2005-06-14 0 0.550 0.550 0.570 0.550 0.550 280,000 154,000 0.5500 0.550 0.550 0.570 0.550 0.550 280,000 0.5500 0.00%
2005-06-13 0 0.550 0.550 0.570 0.550 0.550 370,000 203,500 0.5500 0.550 0.550 0.570 0.550 0.550 370,000 0.5500 0.00%
2005-06-10 0 0.550 0.550 0.580 0.550 0.550 310,000 170,500 0.5500 0.550 0.550 0.580 0.550 0.550 310,000 0.5500 0.00%
2005-06-09 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 0.00%
2005-06-08 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 1.85%
2005-06-07 0 0.540 0.540 0.590 - - 0 0 - 0.540 0.540 0.590 - - 0 - 1.89%
2005-06-06 0 0.530 0.530 0.590 0.530 0.540 140,000 74,500 0.5321 0.530 0.530 0.590 0.530 0.540 140,000 0.5321 -7.02%
2005-06-03 0 0.570 0.560 0.570 0.550 0.570 346,000 193,400 0.5590 0.570 0.560 0.570 0.550 0.570 346,000 0.5590 -3.39%
2005-06-02 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2005-06-01 0 0.590 0.590 0.600 0.550 0.550 2,000 1,100 0.5500 0.590 0.590 0.600 0.550 0.550 2,000 0.5500 3.51%
2005-05-31 0 0.570 0.540 0.570 0.570 0.570 170,000 96,900 0.5700 0.570 0.540 0.570 0.570 0.570 170,000 0.5700 0.00%
2005-05-30 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2005-05-27 0 0.570 0.570 0.600 0.570 0.570 60,000 34,200 0.5700 0.570 0.570 0.600 0.570 0.570 60,000 0.5700 -3.39%
2005-05-26 0 0.590 0.570 0.590 0.590 0.590 4,000 2,360 0.5900 0.590 0.570 0.590 0.590 0.590 4,000 0.5900 0.00%
2005-05-25 0 0.590 0.590 0.600 0.580 0.590 114,000 66,460 0.5830 0.590 0.590 0.600 0.580 0.590 114,000 0.5830 1.72%
2005-05-24 0 0.580 0.580 0.600 0.580 0.580 50,000 29,000 0.5800 0.580 0.580 0.600 0.580 0.580 50,000 0.5800 1.75%
2005-05-23 0 0.570 0.570 0.590 0.570 0.570 150,000 85,500 0.5700 0.570 0.570 0.590 0.570 0.570 150,000 0.5700 0.00%
2005-05-20 0 0.570 0.570 0.590 0.570 0.570 20,000 11,400 0.5700 0.570 0.570 0.590 0.570 0.570 20,000 0.5700 0.00%
2005-05-19 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2005-05-18 0 0.570 0.570 0.580 0.570 0.580 210,000 121,740 0.5797 0.570 0.570 0.580 0.570 0.580 210,000 0.5797 -1.72%
2005-05-17 0 0.580 0.580 0.590 0.580 0.580 120,000 69,600 0.5800 0.580 0.580 0.590 0.580 0.580 120,000 0.5800 -1.69%
2005-05-13 0 0.590 0.590 0.600 0.570 0.640 1,628,000 966,600 0.5937 0.590 0.590 0.600 0.570 0.640 1,628,000 0.5937 -7.81%
2005-05-12 0 0.640 0.640 0.650 0.640 0.650 392,000 252,300 0.6436 0.640 0.640 0.650 0.640 0.650 392,000 0.6436 1.59%
2005-05-11 0 0.630 0.620 0.630 0.620 0.640 630,000 397,300 0.6306 0.630 0.620 0.630 0.620 0.640 630,000 0.6306 0.00%
2005-05-10 0 0.630 0.620 0.640 0.630 0.630 100,000 63,000 0.6300 0.630 0.620 0.640 0.630 0.630 100,000 0.6300 1.61%
2005-05-09 0 0.620 0.620 0.650 0.610 0.610 70,000 42,700 0.6100 0.620 0.620 0.650 0.610 0.610 70,000 0.6100 0.00%
2005-05-06 0 0.620 0.610 0.680 0.610 0.650 70,000 43,280 0.6183 0.620 0.610 0.680 0.610 0.650 70,000 0.6183 -4.62%
2005-05-05 0 0.650 0.650 0.660 0.640 0.650 84,000 53,800 0.6405 0.650 0.650 0.660 0.640 0.650 84,000 0.6405 4.84%
2005-05-04 0 0.620 0.620 0.650 0.620 0.620 150,000 93,000 0.6200 0.620 0.620 0.650 0.620 0.620 150,000 0.6200 0.00%
2005-05-03 0 0.620 0.610 0.630 0.620 0.630 160,000 99,100 0.6194 0.620 0.610 0.630 0.620 0.630 160,000 0.6194 -3.12%
2005-04-29 0 0.640 0.640 0.650 0.640 0.650 362,000 233,180 0.6441 0.640 0.640 0.650 0.640 0.650 362,000 0.6441 -4.48%
2005-04-28 0 0.670 0.650 0.670 0.640 0.670 1,590,000 1,028,900 0.6471 0.670 0.650 0.670 0.640 0.670 1,590,000 0.6471 6.35%
2005-04-27 0 0.630 0.630 0.640 0.600 0.640 7,190,000 4,456,740 0.6199 0.630 0.630 0.640 0.600 0.640 7,190,000 0.6199 3.28%
2005-04-26 0 0.610 0.610 0.630 0.610 0.660 2,380,000 1,489,180 0.6257 0.610 0.610 0.630 0.610 0.660 2,380,000 0.6257 -10.29%
2005-04-25 0 0.680 0.680 0.690 0.580 0.690 12,300,000 7,758,460 0.6308 0.680 0.680 0.690 0.580 0.690 12,300,000 0.6308 19.30%
2005-04-22 0 0.570 0.530 0.570 0.560 0.570 11,000 6,110 0.5555 0.570 0.530 0.570 0.560 0.570 11,000 0.5555 1.79%
2005-04-21 0 0.560 0.530 0.560 0.530 0.560 748,000 397,280 0.5311 0.560 0.530 0.560 0.530 0.560 748,000 0.5311 5.66%
2005-04-20 0 0.530 0.530 0.550 0.530 0.530 152,000 80,560 0.5300 0.530 0.530 0.550 0.530 0.530 152,000 0.5300 1.92%
2005-04-19 0 0.520 0.540 0.550 0.520 0.540 610,000 325,200 0.5331 0.520 0.540 0.550 0.520 0.540 610,000 0.5331 -3.70%
2005-04-18 0 0.540 0.540 0.550 0.500 0.500 160,000 80,000 0.5000 0.540 0.540 0.550 0.500 0.500 160,000 0.5000 0.00%
2005-04-15 0 0.540 0.510 0.580 0.540 0.540 50,000 27,000 0.5400 0.540 0.510 0.580 0.540 0.540 50,000 0.5400 -6.90%
2005-04-14 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2005-04-13 0 0.580 0.540 0.580 0.540 0.580 112,000 60,560 0.5407 0.580 0.540 0.580 0.540 0.580 112,000 0.5407 0.00%
2005-04-12 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2005-04-11 0 0.580 0.540 0.580 0.580 0.580 102,000 59,160 0.5800 0.580 0.540 0.580 0.580 0.580 102,000 0.5800 7.41%
2005-04-08 0 0.540 0.540 0.560 0.540 0.540 208,000 113,320 0.5448 0.540 0.540 0.560 0.540 0.540 208,000 0.5448 0.00%
2005-04-07 0 0.540 0.540 0.570 0.540 0.540 220,000 118,800 0.5400 0.540 0.540 0.570 0.540 0.540 220,000 0.5400 -1.82%
2005-04-06 0 0.550 0.550 0.580 0.550 0.580 190,000 108,700 0.5721 0.550 0.550 0.580 0.550 0.580 190,000 0.5721 -1.79%
2005-04-04 0 0.560 0.540 0.580 0.530 0.560 140,000 76,900 0.5493 0.560 0.540 0.580 0.530 0.560 140,000 0.5493 1.82%
2005-04-01 0 0.550 0.550 0.560 0.550 0.560 342,000 190,700 0.5576 0.550 0.550 0.560 0.550 0.560 342,000 0.5576 0.00%
2005-03-31 0 0.550 0.540 0.550 0.550 0.580 740,000 423,700 0.5726 0.550 0.540 0.550 0.550 0.580 740,000 0.5726 -5.17%
2005-03-30 0 0.580 0.580 0.590 0.580 0.590 280,000 163,100 0.5825 0.580 0.580 0.590 0.580 0.590 280,000 0.5825 -3.33%
2005-03-29 0 0.600 0.580 0.600 0.590 0.640 954,000 575,800 0.6036 0.600 0.580 0.600 0.590 0.640 954,000 0.6036 1.69%
2005-03-24 0 0.590 0.580 0.590 0.580 0.600 360,000 211,700 0.5881 0.590 0.580 0.590 0.580 0.600 360,000 0.5881 -1.67%
2005-03-23 0 0.600 0.580 0.600 0.580 0.640 1,038,000 635,140 0.6119 0.600 0.580 0.600 0.580 0.640 1,038,000 0.6119 3.45%
2005-03-22 0 0.580 0.580 0.590 0.580 0.590 662,000 384,500 0.5808 0.580 0.580 0.590 0.580 0.590 662,000 0.5808 -4.92%
2005-03-21 0 0.610 0.570 0.610 0.610 0.610 2,000 1,220 0.6100 0.610 0.570 0.610 0.610 0.610 2,000 0.6100 0.00%
2005-03-18 0 0.610 0.610 0.620 0.600 0.610 900,000 542,800 0.6031 0.610 0.610 0.620 0.600 0.610 900,000 0.6031 1.67%
2005-03-17 0 0.600 0.600 0.610 0.550 0.610 7,786,000 4,439,840 0.5702 0.600 0.600 0.610 0.550 0.610 7,786,000 0.5702 9.09%
2005-03-16 0 0.550 0.530 0.550 0.490 0.550 2,948,000 1,513,100 0.5133 0.550 0.530 0.550 0.490 0.550 2,948,000 0.5133 13.40%
2005-03-15 0 0.485 0.475 0.490 0.475 0.510 1,556,000 760,710 0.4889 0.485 0.475 0.490 0.475 0.510 1,556,000 0.4889 1.04%
2005-03-14 0 0.480 0.480 0.500 0.475 0.480 82,000 39,400 0.4805 0.480 0.480 0.500 0.475 0.480 82,000 0.4805 0.00%
2005-03-11 0 0.480 0.480 0.500 0.470 0.480 1,240,000 583,950 0.4709 0.480 0.480 0.500 0.470 0.480 1,240,000 0.4709 0.00%
2005-03-10 0 0.480 0.480 0.500 0.475 0.500 180,000 87,500 0.4861 0.480 0.480 0.500 0.475 0.500 180,000 0.4861 -4.00%
2005-03-09 0 0.500 0.500 0.510 0.470 0.510 826,000 401,970 0.4866 0.500 0.500 0.510 0.470 0.510 826,000 0.4866 5.26%
2005-03-08 0 0.475 0.470 0.475 0.460 0.475 388,000 180,600 0.4655 0.475 0.470 0.475 0.460 0.475 388,000 0.4655 3.26%
2005-03-07 0 0.460 0.440 0.465 0.450 0.460 180,000 81,750 0.4542 0.460 0.440 0.465 0.450 0.460 180,000 0.4542 6.98%
2005-03-04 0 0.430 0.425 0.430 0.425 0.440 230,000 99,700 0.4335 0.430 0.425 0.430 0.425 0.440 230,000 0.4335 0.00%
2005-03-03 0 0.430 0.425 0.440 0.430 0.430 270,000 116,100 0.4300 0.430 0.425 0.440 0.430 0.430 270,000 0.4300 1.18%
2005-03-02 0 0.425 0.420 0.430 0.420 0.425 260,000 110,200 0.4238 0.425 0.420 0.430 0.420 0.425 260,000 0.4238 0.00%
2005-03-01 0 0.425 0.420 0.425 0.420 0.425 210,000 89,140 0.4245 0.425 0.420 0.425 0.420 0.425 210,000 0.4245 0.00%
2005-02-28 0 0.425 0.425 0.430 0.425 0.435 548,000 235,340 0.4295 0.425 0.425 0.430 0.425 0.435 548,000 0.4295 -1.16%
2005-02-25 0 0.430 0.430 0.435 0.425 0.430 706,000 302,450 0.4284 0.430 0.430 0.435 0.425 0.430 706,000 0.4284 0.00%
2005-02-24 0 0.430 0.420 0.430 0.425 0.430 420,000 179,600 0.4276 0.430 0.420 0.430 0.425 0.430 420,000 0.4276 1.18%
2005-02-23 0 0.425 0.420 0.430 0.420 0.430 690,000 291,900 0.4230 0.425 0.420 0.430 0.420 0.430 690,000 0.4230 1.19%
2005-02-22 0 0.420 0.415 0.420 0.410 0.420 122,000 50,150 0.4111 0.420 0.415 0.420 0.410 0.420 122,000 0.4111 0.00%
2005-02-21 0 0.420 0.410 0.420 0.420 0.420 78,000 32,760 0.4200 0.420 0.410 0.420 0.420 0.420 78,000 0.4200 1.20%
2005-02-18 0 0.415 0.410 0.415 0.410 0.415 164,000 67,760 0.4132 0.415 0.410 0.415 0.410 0.415 164,000 0.4132 0.00%
2005-02-17 0 0.415 0.415 0.420 0.410 0.420 190,000 78,900 0.4153 0.415 0.415 0.420 0.410 0.420 190,000 0.4153 -1.19%
2005-02-16 0 0.420 0.410 0.425 0.405 0.420 490,000 200,200 0.4086 0.420 0.410 0.425 0.405 0.420 490,000 0.4086 -2.33%
2005-02-15 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2005-02-14 0 0.430 0.410 0.430 0.430 0.430 100,000 43,000 0.4300 0.430 0.410 0.430 0.430 0.430 100,000 0.4300 0.00%
2005-02-08 0 0.430 0.415 0.430 0.420 0.435 230,000 99,500 0.4326 0.430 0.415 0.430 0.420 0.435 230,000 0.4326 3.61%
2005-02-07 0 0.415 0.410 0.430 - - 0 0 - 0.415 0.410 0.430 - - 0 - 0.00%
2005-02-04 0 0.415 0.415 0.420 0.410 0.420 918,000 381,070 0.4151 0.415 0.415 0.420 0.410 0.420 918,000 0.4151 1.22%
2005-02-03 0 0.410 0.410 0.430 0.410 0.420 562,000 233,390 0.4153 0.410 0.410 0.430 0.410 0.420 562,000 0.4153 2.50%
2005-02-02 0 0.400 0.400 0.420 0.400 0.405 324,000 131,100 0.4046 0.400 0.400 0.420 0.400 0.405 324,000 0.4046 -1.23%
2005-02-01 0 0.405 0.405 0.410 0.405 0.410 124,000 50,340 0.4060 0.405 0.405 0.410 0.405 0.410 124,000 0.4060 -1.22%
2005-01-31 0 0.410 0.405 0.425 - - 0 0 - 0.410 0.405 0.425 - - 0 - 0.00%
2005-01-28 0 0.410 0.405 0.410 0.410 0.415 50,000 20,530 0.4106 0.410 0.405 0.410 0.410 0.415 50,000 0.4106 -1.20%
2005-01-27 0 0.415 0.400 0.415 0.415 0.415 27,000 11,205 0.4150 0.415 0.400 0.415 0.415 0.415 27,000 0.4150 0.00%
2005-01-26 0 0.415 0.395 0.415 0.415 0.415 24,000 9,960 0.4150 0.415 0.395 0.415 0.415 0.415 24,000 0.4150 0.00%
2005-01-25 0 0.415 0.390 0.415 0.415 0.415 126,000 52,290 0.4150 0.415 0.390 0.415 0.415 0.415 126,000 0.4150 1.22%
2005-01-24 0 0.410 0.390 0.410 0.415 0.415 100,000 41,500 0.4150 0.410 0.390 0.410 0.415 0.415 100,000 0.4150 0.00%
2005-01-21 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2005-01-20 0 0.410 0.395 0.430 - - 30,000 12,300 0.4100 0.410 0.395 0.430 - - 30,000 0.4100 0.00%
2005-01-19 0 0.410 0.410 0.430 0.410 0.410 30,000 12,300 0.4100 0.410 0.410 0.430 0.410 0.410 30,000 0.4100 0.00%
2005-01-18 0 0.410 0.410 0.430 0.410 0.410 100,000 41,000 0.4100 0.410 0.410 0.430 0.410 0.410 100,000 0.4100 -4.65%
2005-01-17 0 0.430 0.420 0.430 0.420 0.430 180,000 76,650 0.4258 0.430 0.420 0.430 0.420 0.430 180,000 0.4258 6.17%
2005-01-14 0 0.405 0.405 0.430 0.405 0.405 50,000 20,250 0.4050 0.405 0.405 0.430 0.405 0.405 50,000 0.4050 0.00%
2005-01-13 0 0.405 0.405 0.420 - - 0 0 - 0.405 0.405 0.420 - - 0 - 2.53%
2005-01-12 0 0.395 0.395 0.430 - - 0 0 - 0.395 0.395 0.430 - - 0 - 1.28%
2005-01-11 0 0.390 0.385 0.425 0.390 0.390 90,000 35,100 0.3900 0.390 0.385 0.425 0.390 0.390 90,000 0.3900 -9.30%
2005-01-10 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - -1.15%
2005-01-07 0 0.435 0.405 0.435 0.430 0.445 110,000 48,200 0.4382 0.435 0.405 0.435 0.430 0.445 110,000 0.4382 -3.33%
2005-01-06 0 0.450 0.420 0.450 0.450 0.450 100,000 45,000 0.4500 0.450 0.420 0.450 0.450 0.450 100,000 0.4500 9.76%
2005-01-05 0 0.410 0.410 0.440 0.400 0.400 60,000 24,000 0.4000 0.410 0.410 0.440 0.400 0.400 60,000 0.4000 -6.82%
2005-01-04 0 0.440 0.440 0.450 0.420 0.450 112,000 48,780 0.4355 0.440 0.440 0.450 0.420 0.450 112,000 0.4355 4.76%
2005-01-03 0 0.420 0.410 0.420 0.400 0.420 234,000 95,780 0.4093 0.420 0.410 0.420 0.400 0.420 234,000 0.4093 9.09%
2004-12-31 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2004-12-30 0 0.385 0.385 0.400 0.385 0.385 110,000 42,350 0.3850 0.385 0.385 0.400 0.385 0.385 110,000 0.3850 1.32%
2004-12-29 0 0.380 0.380 0.390 0.380 0.380 634,000 240,920 0.3800 0.380 0.380 0.390 0.380 0.380 634,000 0.3800 0.00%
2004-12-28 0 0.380 0.380 0.390 0.380 0.380 1,102,000 418,760 0.3800 0.380 0.380 0.390 0.380 0.380 1,102,000 0.3800 0.00%
2004-12-24 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2004-12-23 0 0.380 0.380 0.385 0.380 0.380 390,000 148,200 0.3800 0.380 0.380 0.385 0.380 0.380 390,000 0.3800 0.00%
2004-12-22 0 0.380 0.380 0.385 0.380 0.385 324,000 124,620 0.3846 0.380 0.380 0.385 0.380 0.385 324,000 0.3846 -1.30%
2004-12-21 0 0.385 0.380 0.385 0.380 0.385 270,000 103,200 0.3822 0.385 0.380 0.385 0.380 0.385 270,000 0.3822 -1.28%
2004-12-20 0 0.390 0.355 0.390 0.350 0.390 54,000 20,260 0.3752 0.390 0.355 0.390 0.350 0.390 54,000 0.3752 1.30%
2004-12-17 0 0.385 0.350 0.385 0.385 0.385 300,000 115,500 0.3850 0.385 0.350 0.385 0.385 0.385 300,000 0.3850 0.00%
2004-12-16 0 0.385 0.370 0.385 0.385 0.385 140,000 53,900 0.3850 0.385 0.370 0.385 0.385 0.385 140,000 0.3850 0.00%
2004-12-15 0 0.385 0.380 0.385 0.380 0.385 3,330,000 1,266,650 0.3804 0.385 0.380 0.385 0.380 0.385 3,330,000 0.3804 1.32%
2004-12-14 0 0.380 0.370 0.380 0.380 0.380 200,000 76,000 0.3800 0.380 0.370 0.380 0.380 0.380 200,000 0.3800 0.00%
2004-12-13 0 0.380 0.360 0.380 0.380 0.380 2,000,000 760,000 0.3800 0.380 0.360 0.380 0.380 0.380 2,000,000 0.3800 0.00%
2004-12-10 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2004-12-09 0 0.380 0.380 0.385 0.380 0.380 3,140,000 1,193,200 0.3800 0.380 0.380 0.385 0.380 0.380 3,140,000 0.3800 0.00%
2004-12-08 0 0.380 0.375 0.380 0.380 0.385 1,128,000 429,390 0.3807 0.380 0.375 0.380 0.380 0.385 1,128,000 0.3807 -1.30%
2004-12-07 0 0.385 0.385 0.390 0.385 0.390 1,000,000 385,500 0.3855 0.385 0.385 0.390 0.385 0.390 1,000,000 0.3855 0.00%
2004-12-06 0 0.385 0.380 0.385 0.380 0.385 330,000 126,800 0.3842 0.385 0.380 0.385 0.380 0.385 330,000 0.3842 1.32%
2004-12-03 0 0.380 0.380 0.385 0.380 0.385 150,000 57,500 0.3833 0.380 0.380 0.385 0.380 0.385 150,000 0.3833 0.00%
2004-12-02 0 0.380 0.380 0.385 0.380 0.380 10,000 3,800 0.3800 0.380 0.380 0.385 0.380 0.380 10,000 0.3800 0.00%
2004-12-01 0 0.380 0.380 0.385 0.380 0.385 1,098,000 420,480 0.3830 0.380 0.380 0.385 0.380 0.385 1,098,000 0.3830 0.00%
2004-11-30 0 0.380 0.380 0.390 0.380 0.385 410,000 156,400 0.3815 0.380 0.380 0.390 0.380 0.385 410,000 0.3815 0.00%
2004-11-29 0 0.380 0.370 0.380 0.380 0.380 302,000 114,760 0.3800 0.380 0.370 0.380 0.380 0.380 302,000 0.3800 2.70%
2004-11-26 0 0.370 0.370 0.380 0.365 0.375 684,000 255,760 0.3739 0.370 0.370 0.380 0.365 0.375 684,000 0.3739 1.37%
2004-11-25 0 0.365 0.365 0.375 0.365 0.375 828,000 308,870 0.3730 0.365 0.365 0.375 0.365 0.375 828,000 0.3730 -2.67%
2004-11-24 0 0.375 0.370 0.375 0.360 0.375 270,000 100,950 0.3739 0.375 0.370 0.375 0.360 0.375 270,000 0.3739 0.00%
2004-11-23 0 0.375 0.330 0.375 0.375 0.380 150,000 56,500 0.3767 0.375 0.330 0.375 0.375 0.380 150,000 0.3767 0.00%
2004-11-22 0 0.375 0.335 0.375 0.375 0.375 150,000 56,250 0.3750 0.375 0.335 0.375 0.375 0.375 150,000 0.3750 -1.32%
2004-11-19 0 0.380 0.365 0.380 0.375 0.380 2,130,000 800,350 0.3758 0.380 0.365 0.380 0.375 0.380 2,130,000 0.3758 1.33%
2004-11-18 0 0.375 0.355 0.375 0.370 0.375 800,000 298,310 0.3729 0.375 0.355 0.375 0.370 0.375 800,000 0.3729 1.35%
2004-11-17 0 0.370 0.360 0.370 0.360 0.375 650,000 240,750 0.3704 0.370 0.360 0.370 0.360 0.375 650,000 0.3704 2.78%
2004-11-16 0 0.360 0.350 0.365 0.350 0.360 454,000 161,400 0.3555 0.360 0.350 0.365 0.350 0.360 454,000 0.3555 1.41%
2004-11-15 0 0.355 0.350 0.360 0.350 0.365 800,000 286,750 0.3584 0.355 0.350 0.360 0.350 0.365 800,000 0.3584 -1.39%
2004-11-12 0 0.360 0.350 0.365 0.350 0.360 60,000 21,500 0.3583 0.360 0.350 0.365 0.350 0.360 60,000 0.3583 0.00%
2004-11-11 0 0.360 0.340 0.365 0.320 0.360 940,000 321,270 0.3418 0.360 0.340 0.365 0.320 0.360 940,000 0.3418 20.00%
2004-11-10 0 0.300 0.300 0.320 - - 0 0 - 0.300 0.300 0.320 - - 0 - 1.69%
2004-11-09 0 0.295 0.295 0.340 0.295 0.295 238,000 70,210 0.2950 0.295 0.295 0.340 0.295 0.295 238,000 0.2950 -4.84%
2004-11-08 0 0.310 0.300 0.340 0.310 0.310 80,000 24,800 0.3100 0.310 0.300 0.340 0.310 0.310 80,000 0.3100 -8.82%
2004-11-05 0 0.340 0.320 0.350 - - 0 0 - 0.340 0.320 0.350 - - 0 - 0.00%
2004-11-04 0 0.340 0.335 0.340 0.330 0.340 216,000 71,990 0.3333 0.340 0.335 0.340 0.330 0.340 216,000 0.3333 6.25%
2004-11-03 0 0.320 0.310 0.330 - - 0 0 - 0.320 0.310 0.330 - - 0 - 0.00%
2004-11-02 0 0.320 0.320 0.325 0.310 0.320 210,000 67,100 0.3195 0.320 0.320 0.325 0.310 0.320 210,000 0.3195 6.67%
2004-11-01 0 0.300 0.285 0.320 0.300 0.300 362,000 108,600 0.3000 0.300 0.285 0.320 0.300 0.300 362,000 0.3000 -6.25%
2004-10-29 0 0.320 0.305 0.380 - - 0 0 - 0.320 0.305 0.380 - - 0 - 0.00%
2004-10-28 0 0.320 0.315 0.400 - - 0 0 - 0.320 0.315 0.400 - - 0 - 0.00%
2004-10-27 0 0.320 0.320 0.390 0.315 0.320 46,000 14,690 0.3193 0.320 0.320 0.390 0.315 0.320 46,000 0.3193 -17.95%
2004-10-26 0 0.390 0.310 0.390 0.390 0.390 70,000 27,300 0.3900 0.390 0.310 0.390 0.390 0.390 70,000 0.3900 0.00%
2004-10-25 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - -7.14%
2004-10-21 0 0.420 0.300 0.420 0.560 0.560 40,000 22,400 0.5600 0.420 0.300 0.420 0.560 0.560 40,000 0.5600 37.70%
2004-10-20 0 0.305 0.335 0.500 - - 0 0 - 0.305 0.335 0.500 - - 0 - 0.00%
2004-10-19 0 0.305 0.305 0.570 0.305 0.330 50,000 15,970 0.3194 0.305 0.305 0.570 0.305 0.330 50,000 0.3194 -7.58%
2004-10-18 0 0.330 0.330 0.570 - - 120,000 39,600 0.3300 0.330 0.330 0.570 - - 120,000 0.3300 0.00%
2004-10-15 0 0.330 0.330 0.570 - - 0 0 - 0.330 0.330 0.570 - - 0 - 3.13%
2004-10-14 0 0.320 0.320 0.380 0.320 0.320 60,000 19,200 0.3200 0.320 0.320 0.380 0.320 0.320 60,000 0.3200 -9.86%
2004-10-13 0 0.355 0.345 0.380 0.355 0.355 20,000 7,100 0.3550 0.355 0.345 0.380 0.355 0.355 20,000 0.3550 -5.33%
2004-10-12 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2004-10-11 0 0.375 0.330 0.390 - - 0 0 - 0.375 0.330 0.390 - - 0 - 0.00%
2004-10-08 0 0.375 - 0.405 - - 0 0 - 0.375 - 0.405 - - 0 - 0.00%
2004-10-07 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2004-10-06 0 0.375 - 0.375 0.375 0.375 20,000 7,500 0.3750 0.375 - 0.375 0.375 0.375 20,000 0.3750 -1.32%
2004-10-05 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
2004-10-04 0 0.380 - 0.380 0.380 0.380 50,000 19,000 0.3800 0.380 - 0.380 0.380 0.380 50,000 0.3800 0.00%
2004-09-30 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2004-09-28 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2004-09-27 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2004-09-24 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2004-09-23 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2004-09-22 0 0.380 0.345 0.380 0.355 0.385 72,000 25,620 0.3558 0.380 0.345 0.380 0.355 0.385 72,000 0.3558 7.04%
2004-09-21 0 0.355 0.355 0.385 - - 0 0 - 0.355 0.355 0.385 - - 0 - 0.00%
2004-09-20 0 0.355 0.340 0.385 - - 0 0 - 0.355 0.340 0.385 - - 0 - 0.00%
2004-09-17 0 0.355 0.315 0.390 - - 0 0 - 0.355 0.315 0.390 - - 0 - 0.00%
2004-09-16 0 0.355 0.315 0.390 - - 0 0 - 0.355 0.315 0.390 - - 0 - 0.00%
2004-09-15 0 0.355 0.315 0.380 0.355 0.355 100,000 35,500 0.3550 0.355 0.315 0.380 0.355 0.355 100,000 0.3550 -1.39%
2004-09-14 0 0.360 0.355 0.360 0.350 0.380 120,000 43,060 0.3588 0.360 0.355 0.360 0.350 0.380 120,000 0.3588 0.00%
2004-09-13 0 0.360 0.340 0.380 - - 30,000 11,400 0.3800 0.360 0.340 0.380 - - 30,000 0.3800 0.00%
2004-09-10 0 0.360 0.335 0.385 - - 0 0 - 0.360 0.335 0.385 - - 0 - 0.00%
2004-09-09 0 0.360 0.335 0.390 - - 0 0 - 0.360 0.335 0.390 - - 0 - 0.00%
2004-09-08 0 0.360 0.345 0.390 - - 0 0 - 0.360 0.345 0.390 - - 0 - 0.00%
2004-09-07 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 1.41%
2004-09-06 0 0.355 0.355 0.390 - - 0 0 - 0.355 0.355 0.390 - - 0 - 0.00%
2004-09-03 0 0.355 0.355 0.370 - - 0 0 - 0.355 0.355 0.370 - - 0 - 0.00%
2004-09-02 0 0.355 0.355 0.390 0.350 0.350 60,000 21,000 0.3500 0.355 0.355 0.390 0.350 0.350 60,000 0.3500 -6.58%
2004-09-01 0 0.380 0.380 0.390 0.380 0.380 212,000 80,680 0.3806 0.380 0.380 0.390 0.380 0.380 212,000 0.3806 -5.00%
2004-08-31 0 0.400 0.380 0.400 0.400 0.400 30,000 12,000 0.4000 0.400 0.380 0.400 0.400 0.400 30,000 0.4000 5.26%
2004-08-30 0 0.380 0.380 0.400 0.380 0.380 30,000 11,400 0.3800 0.380 0.380 0.400 0.380 0.380 30,000 0.3800 -3.80%
2004-08-27 0 0.395 0.380 0.400 0.380 0.395 300,000 117,000 0.3900 0.395 0.380 0.400 0.380 0.395 300,000 0.3900 0.00%
2004-08-26 0 0.395 - 0.400 - - 0 0 - 0.395 - 0.400 - - 0 - 0.00%
2004-08-25 0 0.395 - 0.395 - - 0 0 - 0.395 - 0.395 - - 0 - -1.25%
2004-08-24 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2004-08-23 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2004-08-20 0 0.400 - 0.410 - - 30,000 12,300 0.4100 0.400 - 0.410 - - 30,000 0.4100 0.00%
2004-08-19 0 0.400 - 0.430 - - 0 0 - 0.400 - 0.430 - - 0 - 0.00%
2004-08-18 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2004-08-17 0 0.400 - 0.430 - - 0 0 - 0.400 - 0.430 - - 0 - 0.00%
2004-08-16 0 0.400 0.400 0.415 - - 0 0 - 0.400 0.400 0.415 - - 0 - 5.26%
2004-08-13 0 0.380 0.380 0.420 0.380 0.450 200,000 77,160 0.3858 0.380 0.380 0.420 0.380 0.450 200,000 0.3858 -5.00%
2004-08-12 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2004-08-11 0 0.400 0.350 0.450 - - 0 0 - 0.400 0.350 0.450 - - 0 - 0.00%
2004-08-10 0 0.400 - 0.480 0.400 0.400 110,000 43,500 0.3955 0.400 - 0.480 0.400 0.400 110,000 0.3955 11.11%
2004-08-09 0 0.360 0.350 0.520 - - 0 0 - 0.360 0.350 0.520 - - 0 - 0.00%
2004-08-06 0 0.360 0.350 0.570 - - 0 0 - 0.360 0.350 0.570 - - 0 - 0.00%
2004-08-05 0 0.360 0.350 0.560 - - 0 0 - 0.360 0.350 0.560 - - 0 - 0.00%
2004-08-04 0 0.360 0.360 - - - 0 0 - 0.360 0.360 - - - 0 - 0.00%
2004-08-03 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2004-08-02 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2004-07-30 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2004-07-29 0 0.360 0.350 0.395 - - 0 0 - 0.360 0.350 0.395 - - 0 - 0.00%
2004-07-28 0 0.360 0.350 0.390 - - 0 0 - 0.360 0.350 0.390 - - 0 - 0.00%
2004-07-27 0 0.360 0.350 0.380 0.360 0.390 120,000 46,400 0.3867 0.360 0.350 0.380 0.360 0.390 120,000 0.3867 -2.70%
2004-07-26 0 0.370 0.360 0.370 0.370 0.390 190,000 72,300 0.3805 0.370 0.360 0.370 0.370 0.390 190,000 0.3805 -5.13%
2004-07-23 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2004-07-21 0 0.390 0.370 0.390 0.390 0.390 10,000 3,900 0.3900 0.390 0.370 0.390 0.390 0.390 10,000 0.3900 0.00%
2004-07-20 0 0.390 0.370 0.390 0.390 0.390 40,000 15,600 0.3900 0.390 0.370 0.390 0.390 0.390 40,000 0.3900 0.00%
2004-07-19 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2004-07-16 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2004-07-15 0 0.390 0.370 0.390 0.390 0.390 100,000 39,000 0.3900 0.390 0.370 0.390 0.390 0.390 100,000 0.3900 5.41%
2004-07-14 0 0.370 0.370 0.390 0.370 0.370 30,000 11,100 0.3700 0.370 0.370 0.390 0.370 0.370 30,000 0.3700 0.00%
2004-07-13 0 0.370 0.350 0.375 0.370 0.375 300,000 111,500 0.3717 0.370 0.350 0.375 0.370 0.375 300,000 0.3717 0.00%
2004-07-12 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 0.00%
2004-07-09 0 0.370 0.370 0.380 - - 0 0 - 0.370 0.370 0.380 - - 0 - 0.00%
2004-07-08 0 0.370 0.370 0.390 0.370 0.380 200,000 75,300 0.3765 0.370 0.370 0.390 0.370 0.380 200,000 0.3765 -2.63%
2004-07-07 0 0.380 0.380 0.390 0.380 0.390 130,000 50,400 0.3877 0.380 0.380 0.390 0.380 0.390 130,000 0.3877 -2.56%
2004-07-06 0 0.390 0.365 0.395 - - 0 0 - 0.390 0.365 0.395 - - 0 - 0.00%
2004-07-05 0 0.390 0.375 0.390 0.390 0.390 10,000 3,900 0.3900 0.390 0.375 0.390 0.390 0.390 10,000 0.3900 0.00%
2004-07-02 0 0.390 0.365 0.390 0.390 0.390 100,000 39,000 0.3900 0.390 0.365 0.390 0.390 0.390 100,000 0.3900 0.00%
2004-06-30 0 0.390 0.380 0.390 0.380 0.390 130,000 50,000 0.3846 0.390 0.380 0.390 0.380 0.390 130,000 0.3846 4.00%
2004-06-29 0 0.375 0.360 0.395 - - 0 0 - 0.375 0.360 0.395 - - 0 - 0.00%
2004-06-28 0 0.375 0.355 0.400 - - 0 0 - 0.375 0.355 0.400 - - 0 - 0.00%
2004-06-25 0 0.375 0.360 0.400 0.375 0.375 40,000 15,000 0.3750 0.375 0.360 0.400 0.375 0.375 40,000 0.3750 1.35%
2004-06-24 0 0.370 0.370 0.375 0.370 0.370 90,000 33,300 0.3700 0.370 0.370 0.375 0.370 0.370 90,000 0.3700 0.00%
2004-06-23 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - -1.33%
2004-06-21 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - -1.32%
2004-06-18 0 0.380 0.355 0.390 0.380 0.380 190,000 72,200 0.3800 0.380 0.355 0.390 0.380 0.380 190,000 0.3800 5.56%
2004-06-17 0 0.360 0.360 0.395 0.355 0.360 198,000 70,790 0.3575 0.360 0.360 0.395 0.355 0.360 198,000 0.3575 1.41%
2004-06-16 0 0.355 0.355 0.400 0.355 0.355 200,000 71,000 0.3550 0.355 0.355 0.400 0.355 0.355 200,000 0.3550 -1.39%
2004-06-15 0 0.360 0.350 0.360 0.360 0.360 2,000 720 0.3600 0.360 0.350 0.360 0.360 0.360 2,000 0.3600 2.86%
2004-06-14 0 0.350 0.350 0.370 0.350 0.350 30,000 10,500 0.3500 0.350 0.350 0.370 0.350 0.350 30,000 0.3500 -4.11%
2004-06-11 0 0.365 0.365 0.370 - - 0 0 - 0.365 0.365 0.370 - - 0 - 4.29%
2004-06-10 0 0.350 0.350 0.395 0.350 0.350 50,000 17,500 0.3500 0.350 0.350 0.395 0.350 0.350 50,000 0.3500 -6.67%
2004-06-09 0 0.375 0.360 0.375 - - 1,439,000 489,260 0.3400 0.375 0.360 0.375 - - 1,439,000 0.3400 -1.32%
2004-06-08 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2004-06-07 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2004-06-04 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2004-06-03 0 0.380 0.380 0.400 0.380 0.380 46,000 17,480 0.3800 0.380 0.380 0.400 0.380 0.380 46,000 0.3800 -5.00%
2004-06-02 0 0.400 0.390 0.410 0.400 0.400 122,000 48,800 0.4000 0.400 0.390 0.410 0.400 0.400 122,000 0.4000 1.27%
2004-06-01 0 0.395 - 0.395 0.400 0.400 148,000 59,200 0.4000 0.395 - 0.395 0.400 0.400 148,000 0.4000 -1.25%
2004-05-31 0 0.400 0.400 0.420 0.340 0.340 20,000 6,800 0.3400 0.400 0.400 0.420 0.340 0.340 20,000 0.3400 5.26%
2004-05-28 0 0.380 0.345 0.395 - - 0 0 - 0.380 0.345 0.395 - - 0 - 0.00%
2004-05-27 0 0.380 0.380 0.390 0.380 0.390 300,000 114,820 0.3827 0.380 0.380 0.390 0.380 0.390 300,000 0.3827 4.11%
2004-05-25 0 0.365 0.365 0.390 0.350 0.370 180,000 64,800 0.3600 0.365 0.365 0.390 0.350 0.370 180,000 0.3600 7.35%
2004-05-24 0 0.340 0.340 0.380 0.335 0.340 122,000 41,470 0.3399 0.340 0.340 0.380 0.335 0.340 122,000 0.3399 7.94%
2004-05-21 0 0.315 0.300 0.340 - - 0 0 - 0.315 0.300 0.340 - - 0 - 0.00%
2004-05-20 0 0.315 0.315 0.340 - - 0 0 - 0.315 0.315 0.340 - - 0 - 3.28%
2004-05-19 0 0.305 0.305 0.340 - - 0 0 - 0.305 0.305 0.340 - - 0 - 5.17%
2004-05-18 0 0.290 0.290 0.330 - - 0 0 - 0.290 0.290 0.330 - - 0 - 0.00%
2004-05-17 0 0.290 0.290 0.310 0.290 0.290 100,000 29,000 0.2900 0.290 0.290 0.310 0.290 0.290 100,000 0.2900 -6.45%
2004-05-14 0 0.310 0.295 0.370 0.280 0.330 2,378,000 697,370 0.2933 0.310 0.295 0.370 0.280 0.330 2,378,000 0.2933 10.71%
2004-05-13 0 0.280 0.250 0.280 0.280 0.280 1,200,000 336,000 0.2800 0.280 0.250 0.280 0.280 0.280 1,200,000 0.2800 0.00%
2004-05-12 0 0.280 0.260 0.330 - - 0 0 - 0.280 0.260 0.330 - - 0 - 0.00%
2004-05-11 0 0.280 0.255 0.290 0.255 0.290 1,460,000 418,850 0.2869 0.280 0.255 0.290 0.255 0.290 1,460,000 0.2869 0.00%
2004-05-10 0 0.280 0.250 0.320 - - 0 0 - 0.280 0.250 0.320 - - 0 - 0.00%
2004-05-07 0 0.280 0.280 0.330 - - 0 0 - 0.280 0.280 0.330 - - 0 - 0.00%
2004-05-06 0 0.280 0.270 0.340 0.280 0.280 40,000 11,200 0.2800 0.280 0.270 0.340 0.280 0.280 40,000 0.2800 -3.45%
2004-05-05 0 0.290 0.270 0.340 - - 0 0 - 0.290 0.270 0.340 - - 0 - 0.00%
2004-05-04 0 0.290 0.260 0.350 - - 0 0 - 0.290 0.260 0.350 - - 0 - 0.00%
2004-05-03 0 0.290 0.265 0.290 0.280 0.290 196,000 56,580 0.2887 0.290 0.265 0.290 0.280 0.290 196,000 0.2887 -6.45%
2004-04-30 0 0.310 0.260 0.310 0.310 0.310 160,000 49,600 0.3100 0.310 0.260 0.310 0.310 0.310 160,000 0.3100 3.33%
2004-04-29 0 0.300 0.270 0.290 0.300 0.350 220,000 67,500 0.3068 0.300 0.270 0.290 0.300 0.350 220,000 0.3068 -14.29%
2004-04-28 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2004-04-27 0 0.350 0.330 0.350 0.345 0.355 118,000 40,790 0.3457 0.350 0.330 0.350 0.345 0.355 118,000 0.3457 1.45%
2004-04-26 0 0.345 0.330 0.345 0.335 0.370 1,394,000 495,380 0.3554 0.345 0.330 0.345 0.335 0.370 1,394,000 0.3554 -6.76%
2004-04-23 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2004-04-22 0 0.370 0.350 0.370 0.360 0.380 1,050,000 396,840 0.3779 0.370 0.350 0.370 0.360 0.380 1,050,000 0.3779 4.23%
2004-04-21 0 0.355 0.330 0.365 0.355 0.365 190,000 68,500 0.3605 0.355 0.330 0.365 0.355 0.365 190,000 0.3605 -2.74%
2004-04-20 0 0.365 0.360 0.370 0.365 0.365 230,000 83,950 0.3650 0.365 0.360 0.370 0.365 0.365 230,000 0.3650 -1.35%
2004-04-19 0 0.370 0.365 0.370 0.370 0.370 180,000 66,600 0.3700 0.370 0.365 0.370 0.370 0.370 180,000 0.3700 -1.33%
2004-04-16 0 0.375 0.360 0.375 0.365 0.375 60,000 22,000 0.3667 0.375 0.360 0.375 0.365 0.375 60,000 0.3667 2.74%
2004-04-15 0 0.365 0.365 0.375 0.365 0.380 870,000 329,400 0.3786 0.365 0.365 0.375 0.365 0.380 870,000 0.3786 -3.95%
2004-04-14 0 0.380 0.365 0.380 0.380 0.380 400,000 152,000 0.3800 0.380 0.365 0.380 0.380 0.380 400,000 0.3800 1.33%
2004-04-13 0 0.375 0.375 0.380 0.370 0.380 780,000 292,650 0.3752 0.375 0.375 0.380 0.370 0.380 780,000 0.3752 -1.32%
2004-04-08 0 0.380 0.380 0.385 0.380 0.385 230,000 87,700 0.3813 0.380 0.380 0.385 0.380 0.385 230,000 0.3813 -2.56%
2004-04-07 0 0.390 0.370 0.395 0.390 0.390 110,000 42,900 0.3900 0.390 0.370 0.395 0.390 0.390 110,000 0.3900 0.00%
2004-04-06 0 0.390 0.390 0.400 0.390 0.400 90,000 35,700 0.3967 0.390 0.390 0.400 0.390 0.400 90,000 0.3967 -2.50%
2004-04-02 0 0.400 0.395 0.400 0.400 0.400 10,000 4,000 0.4000 0.400 0.395 0.400 0.400 0.400 10,000 0.4000 0.00%
2004-04-01 0 0.400 0.390 0.400 0.390 0.400 376,000 147,160 0.3914 0.400 0.390 0.400 0.390 0.400 376,000 0.3914 0.00%
2004-03-31 0 0.400 0.380 0.425 0.400 0.410 312,000 125,120 0.4010 0.400 0.380 0.425 0.400 0.410 312,000 0.4010 -4.76%
2004-03-30 0 0.420 0.420 0.430 0.420 0.435 220,000 93,490 0.4250 0.420 0.420 0.430 0.420 0.435 220,000 0.4250 3.70%
2004-03-29 0 0.405 0.405 0.435 0.400 0.400 20,000 8,000 0.4000 0.405 0.405 0.435 0.400 0.400 20,000 0.4000 -3.57%
2004-03-26 0 0.420 0.410 0.440 - - 0 0 - 0.420 0.410 0.440 - - 0 - 0.00%
2004-03-25 0 0.420 0.420 0.430 0.420 0.425 280,000 118,100 0.4218 0.420 0.420 0.430 0.420 0.425 280,000 0.4218 -5.62%
2004-03-24 0 0.445 0.415 0.445 0.450 0.450 200,000 90,000 0.4500 0.445 0.415 0.445 0.450 0.450 200,000 0.4500 1.14%
2004-03-23 0 0.440 0.430 0.440 0.410 0.455 150,000 62,750 0.4183 0.440 0.430 0.440 0.410 0.455 150,000 0.4183 -2.22%
2004-03-22 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - -1.10%
2004-03-19 0 0.455 0.455 0.490 0.455 0.455 80,000 36,400 0.4550 0.455 0.455 0.490 0.455 0.455 80,000 0.4550 1.11%
2004-03-18 0 0.450 0.450 0.495 0.440 0.460 588,000 266,160 0.4527 0.450 0.450 0.495 0.440 0.460 588,000 0.4527 -2.17%
2004-03-17 0 0.460 0.460 0.500 0.460 0.460 160,000 73,600 0.4600 0.460 0.460 0.500 0.460 0.460 160,000 0.4600 -8.00%
2004-03-16 0 0.500 0.460 0.500 0.460 0.500 864,000 424,700 0.4916 0.500 0.460 0.500 0.460 0.500 864,000 0.4916 13.64%
2004-03-15 0 0.440 0.440 0.480 - - 0 0 - 0.440 0.440 0.480 - - 0 - 0.00%
2004-03-12 0 0.440 0.415 0.445 0.410 0.440 418,000 173,080 0.4141 0.440 0.415 0.445 0.410 0.440 418,000 0.4141 7.32%
2004-03-11 0 0.410 0.410 0.430 0.410 0.460 290,000 128,350 0.4426 0.410 0.410 0.430 0.410 0.460 290,000 0.4426 -10.87%
2004-03-10 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2004-03-09 0 0.460 0.450 0.460 0.450 0.460 330,000 151,600 0.4594 0.460 0.450 0.460 0.450 0.460 330,000 0.4594 -4.17%
2004-03-08 0 0.480 0.460 0.480 - - 0 0 - 0.480 0.460 0.480 - - 0 - 0.00%
2004-03-05 0 0.480 0.480 0.490 0.480 0.480 40,000 19,200 0.4800 0.480 0.480 0.490 0.480 0.480 40,000 0.4800 0.00%
2004-03-04 0 0.480 0.480 0.495 0.480 0.500 58,000 27,880 0.4807 0.480 0.480 0.495 0.480 0.500 58,000 0.4807 -3.03%
2004-03-03 0 0.495 0.470 0.500 0.460 0.495 568,000 270,060 0.4755 0.495 0.470 0.500 0.460 0.495 568,000 0.4755 -1.00%
2004-03-02 0 0.500 0.490 0.510 0.500 0.510 70,000 35,200 0.5029 0.500 0.490 0.510 0.500 0.510 70,000 0.5029 0.00%
2004-03-01 0 0.500 0.485 0.500 0.500 0.500 40,000 20,000 0.5000 0.500 0.485 0.500 0.500 0.500 40,000 0.5000 -1.96%
2004-02-27 0 0.510 0.500 0.510 0.495 0.510 190,000 96,250 0.5066 0.510 0.500 0.510 0.495 0.510 190,000 0.5066 4.08%
2004-02-26 0 0.490 0.490 0.520 0.490 0.540 540,000 284,480 0.5268 0.490 0.490 0.520 0.490 0.540 540,000 0.5268 -2.00%
2004-02-25 0 0.500 0.480 0.500 0.500 0.500 44,000 22,000 0.5000 0.500 0.480 0.500 0.500 0.500 44,000 0.5000 0.00%
2004-02-24 0 0.500 0.485 0.500 0.495 0.510 697,000 352,980 0.5064 0.500 0.485 0.500 0.495 0.510 697,000 0.5064 -1.96%
2004-02-23 0 0.510 0.465 0.510 - - 0 0 - 0.510 0.465 0.510 - - 0 - 0.00%
2004-02-20 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2004-02-19 0 0.510 0.500 0.510 0.500 0.510 966,000 487,600 0.5048 0.510 0.500 0.510 0.500 0.510 966,000 0.5048 2.00%
2004-02-18 0 0.500 0.500 0.510 0.495 0.510 882,000 443,050 0.5023 0.500 0.500 0.510 0.495 0.510 882,000 0.5023 -1.96%
2004-02-17 0 0.510 0.510 0.520 0.510 0.520 350,000 179,300 0.5123 0.510 0.510 0.520 0.510 0.520 350,000 0.5123 -1.92%
2004-02-16 0 0.520 0.510 0.520 0.520 0.520 1,343,000 698,360 0.5200 0.520 0.510 0.520 0.520 0.520 1,343,000 0.5200 0.00%
2004-02-13 0 0.520 0.510 0.530 0.510 0.530 1,064,000 556,980 0.5235 0.520 0.510 0.530 0.510 0.530 1,064,000 0.5235 -1.89%
2004-02-12 0 0.530 0.520 0.530 0.520 0.530 2,142,000 1,132,260 0.5286 0.530 0.520 0.530 0.520 0.530 2,142,000 0.5286 0.00%
2004-02-11 0 0.530 0.530 0.540 0.530 0.540 794,000 424,740 0.5349 0.530 0.530 0.540 0.530 0.540 794,000 0.5349 -1.85%
2004-02-10 0 0.540 0.540 0.560 0.540 0.560 254,000 137,280 0.5405 0.540 0.540 0.560 0.540 0.560 254,000 0.5405 -3.57%
2004-02-09 0 0.560 0.550 0.560 0.550 0.560 300,000 167,260 0.5575 0.560 0.550 0.560 0.550 0.560 300,000 0.5575 -1.75%
2004-02-06 0 0.570 0.550 0.570 0.550 0.570 440,000 246,480 0.5602 0.570 0.550 0.570 0.550 0.570 440,000 0.5602 1.79%
2004-02-05 0 0.560 0.540 0.570 0.560 0.560 100,000 56,000 0.5600 0.560 0.540 0.570 0.560 0.560 100,000 0.5600 0.00%
2004-02-04 0 0.560 0.560 0.570 0.540 0.560 194,000 108,240 0.5579 0.560 0.560 0.570 0.540 0.560 194,000 0.5579 -1.75%
2004-02-03 0 0.570 0.560 0.570 0.540 0.570 849,000 474,330 0.5587 0.570 0.560 0.570 0.540 0.570 849,000 0.5587 5.56%
2004-02-02 0 0.540 0.540 0.550 0.540 0.540 310,000 167,400 0.5400 0.540 0.540 0.550 0.540 0.540 310,000 0.5400 0.00%
2004-01-30 0 0.540 0.540 0.560 0.530 0.580 1,084,000 608,040 0.5609 0.540 0.540 0.560 0.530 0.580 1,084,000 0.5609 -10.00%
2004-01-29 0 0.600 0.580 0.600 0.520 0.600 2,220,000 1,251,900 0.5639 0.600 0.580 0.600 0.520 0.600 2,220,000 0.5639 17.65%
2004-01-28 0 0.510 0.510 0.530 0.510 0.550 150,000 81,900 0.5460 0.510 0.510 0.530 0.510 0.550 150,000 0.5460 -7.27%
2004-01-27 0 0.550 0.530 0.550 0.550 0.550 100,000 55,000 0.5500 0.550 0.530 0.550 0.550 0.550 100,000 0.5500 1.85%
2004-01-26 0 0.540 0.520 0.550 - - 0 0 - 0.540 0.520 0.550 - - 0 - 0.00%
2004-01-21 0 0.540 0.540 0.550 0.540 0.540 94,000 50,760 0.5400 0.540 0.540 0.550 0.540 0.540 94,000 0.5400 0.00%
2004-01-20 0 0.540 0.530 0.540 0.540 0.550 572,000 300,660 0.5256 0.540 0.530 0.540 0.540 0.550 572,000 0.5256 5.88%
2004-01-19 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 2.00%
2004-01-16 0 0.500 0.500 0.510 0.500 0.510 268,000 136,080 0.5078 0.500 0.500 0.510 0.500 0.510 268,000 0.5078 -3.85%
2004-01-15 0 0.520 0.520 0.530 0.510 0.540 320,000 165,660 0.5177 0.520 0.520 0.530 0.510 0.540 320,000 0.5177 4.00%
2004-01-14 0 0.500 0.490 0.530 0.500 0.550 2,502,000 1,291,680 0.5163 0.500 0.490 0.530 0.500 0.550 2,502,000 0.5163 1.01%
2004-01-13 0 0.495 0.480 0.500 0.490 0.510 776,000 384,760 0.4958 0.495 0.480 0.500 0.490 0.510 776,000 0.4958 -2.94%
2004-01-12 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2004-01-09 0 0.510 0.480 0.520 0.510 0.520 390,000 200,240 0.5134 0.510 0.480 0.520 0.510 0.520 390,000 0.5134 0.00%
2004-01-08 0 0.510 0.480 0.510 0.510 0.510 110,000 56,100 0.5100 0.510 0.480 0.510 0.510 0.510 110,000 0.5100 0.00%
2004-01-07 0 0.510 0.485 0.510 0.510 0.510 200,000 102,000 0.5100 0.510 0.485 0.510 0.510 0.510 200,000 0.5100 0.00%
2004-01-06 0 0.510 0.500 0.520 0.500 0.520 140,000 71,300 0.5093 0.510 0.500 0.520 0.500 0.520 140,000 0.5093 -3.77%
2004-01-05 0 0.530 0.520 0.540 0.530 0.530 490,000 259,700 0.5300 0.530 0.520 0.540 0.530 0.530 490,000 0.5300 -3.64%
2004-01-02 0 0.550 0.550 0.570 0.540 0.540 210,000 115,400 0.5495 0.550 0.550 0.570 0.540 0.540 210,000 0.5495 0.00%
2003-12-31 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2003-12-30 0 0.550 0.475 0.550 0.540 0.550 616,000 335,060 0.5439 0.550 0.475 0.550 0.540 0.550 616,000 0.5439 1.85%
2003-12-29 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2003-12-24 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2003-12-23 0 0.540 0.510 0.540 0.540 0.540 50,000 27,000 0.5400 0.540 0.510 0.540 0.540 0.540 50,000 0.5400 1.89%
2003-12-22 0 0.530 0.510 0.550 0.530 0.530 50,000 26,150 0.5230 0.530 0.510 0.550 0.530 0.530 50,000 0.5230 0.00%
2003-12-19 0 0.530 0.530 0.560 0.530 0.540 290,000 155,700 0.5369 0.530 0.530 0.560 0.530 0.540 290,000 0.5369 -3.64%
2003-12-18 0 0.550 0.550 0.560 0.530 0.550 130,000 70,500 0.5423 0.550 0.550 0.560 0.530 0.550 130,000 0.5423 1.85%
2003-12-17 0 0.540 0.530 0.550 0.530 0.540 200,000 107,000 0.5350 0.540 0.530 0.550 0.530 0.540 200,000 0.5350 1.89%
2003-12-16 0 0.530 0.530 0.540 0.500 0.550 290,000 153,780 0.5303 0.530 0.530 0.540 0.500 0.550 290,000 0.5303 -1.85%
2003-12-15 0 0.540 0.540 0.550 0.540 0.560 470,000 257,480 0.5478 0.540 0.540 0.550 0.540 0.560 470,000 0.5478 0.00%
2003-12-12 0 0.540 0.540 0.550 0.540 0.540 40,000 21,600 0.5400 0.540 0.540 0.550 0.540 0.540 40,000 0.5400 -1.82%
2003-12-11 0 0.550 0.550 0.560 0.550 0.550 90,000 49,500 0.5500 0.550 0.550 0.560 0.550 0.550 90,000 0.5500 0.00%
2003-12-10 0 0.550 0.530 0.550 0.530 0.550 240,000 129,520 0.5397 0.550 0.530 0.550 0.530 0.550 240,000 0.5397 1.85%
2003-12-09 0 0.540 0.520 0.540 0.520 0.540 190,000 101,500 0.5342 0.540 0.520 0.540 0.520 0.540 190,000 0.5342 3.85%
2003-12-08 0 0.520 0.500 0.540 0.500 0.520 144,000 72,520 0.5036 0.520 0.500 0.540 0.500 0.520 144,000 0.5036 4.00%
2003-12-05 0 0.500 0.500 0.530 0.500 0.500 150,000 75,000 0.5000 0.500 0.500 0.530 0.500 0.500 150,000 0.5000 -1.96%
2003-12-04 0 0.510 0.485 0.520 - - 0 0 - 0.510 0.485 0.520 - - 0 - 0.00%
2003-12-03 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
2003-12-02 0 0.510 0.510 0.540 0.510 0.530 150,000 78,500 0.5233 0.510 0.510 0.540 0.510 0.530 150,000 0.5233 0.00%
2003-12-01 0 0.510 0.510 0.550 0.510 0.520 150,000 77,500 0.5167 0.510 0.510 0.550 0.510 0.520 150,000 0.5167 0.00%
2003-11-28 0 0.510 0.490 0.540 - - 0 0 - 0.510 0.490 0.540 - - 0 - 0.00%
2003-11-27 0 0.510 0.510 0.530 0.510 0.510 48,000 24,480 0.5100 0.510 0.510 0.530 0.510 0.510 48,000 0.5100 -3.77%
2003-11-26 0 0.530 0.510 0.540 0.530 0.530 100,000 53,000 0.5300 0.530 0.510 0.540 0.530 0.530 100,000 0.5300 6.00%
2003-11-25 0 0.500 0.500 0.540 0.500 0.500 50,000 25,000 0.5000 0.500 0.500 0.540 0.500 0.500 50,000 0.5000 -3.85%
2003-11-24 0 0.520 0.520 0.530 0.480 0.520 230,000 118,000 0.5130 0.520 0.520 0.530 0.480 0.520 230,000 0.5130 1.96%
2003-11-21 0 0.510 0.510 0.520 0.510 0.510 340,000 173,400 0.5100 0.510 0.510 0.520 0.510 0.510 340,000 0.5100 6.25%
2003-11-20 0 0.480 0.460 0.500 0.480 0.480 100,000 48,000 0.4800 0.480 0.460 0.500 0.480 0.480 100,000 0.4800 -4.00%
2003-11-19 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2003-11-18 0 0.500 0.485 0.500 0.485 0.500 100,000 49,850 0.4985 0.500 0.485 0.500 0.485 0.500 100,000 0.4985 3.09%
2003-11-17 0 0.485 0.485 0.540 0.470 0.470 10,000 4,700 0.4700 0.485 0.485 0.540 0.470 0.470 10,000 0.4700 -4.90%
2003-11-14 0 0.510 0.500 0.510 0.500 0.520 440,000 225,800 0.5132 0.510 0.500 0.510 0.500 0.520 440,000 0.5132 -3.77%
2003-11-13 0 0.530 0.520 0.530 0.510 0.540 750,000 392,600 0.5235 0.530 0.520 0.530 0.510 0.540 750,000 0.5235 6.00%
2003-11-12 0 0.500 0.490 0.500 0.490 0.510 790,000 395,600 0.5008 0.500 0.490 0.500 0.490 0.510 790,000 0.5008 -7.41%
2003-11-11 0 0.540 0.530 0.540 0.520 0.570 602,000 324,340 0.5388 0.540 0.530 0.540 0.520 0.570 602,000 0.5388 -6.90%
2003-11-10 0 0.580 0.580 0.600 0.580 0.600 257,000 151,180 0.5882 0.580 0.580 0.600 0.580 0.600 257,000 0.5882 -3.33%
2003-11-07 0 0.600 0.580 0.600 0.590 0.600 320,000 191,800 0.5994 0.600 0.580 0.600 0.590 0.600 320,000 0.5994 3.45%
2003-11-06 0 0.580 0.550 0.590 0.560 0.600 658,000 388,260 0.5901 0.580 0.550 0.590 0.560 0.600 658,000 0.5901 -3.33%
2003-11-05 0 0.600 0.580 0.600 0.580 0.600 210,000 123,960 0.5903 0.600 0.580 0.600 0.580 0.600 210,000 0.5903 0.00%
2003-11-04 0 0.600 0.590 0.600 0.590 0.610 1,110,000 664,200 0.5984 0.600 0.590 0.600 0.590 0.610 1,110,000 0.5984 3.45%
2003-11-03 0 0.580 0.580 0.600 0.580 0.600 488,000 287,540 0.5892 0.580 0.580 0.600 0.580 0.600 488,000 0.5892 1.75%
2003-10-31 0 0.570 0.550 0.570 0.540 0.570 100,000 55,500 0.5550 0.570 0.550 0.570 0.540 0.570 100,000 0.5550 0.00%
2003-10-30 0 0.570 0.570 0.580 0.560 0.560 150,000 84,000 0.5600 0.570 0.570 0.580 0.560 0.560 150,000 0.5600 1.79%
2003-10-29 0 0.560 0.560 0.580 0.550 0.620 1,156,000 684,540 0.5922 0.560 0.560 0.580 0.550 0.620 1,156,000 0.5922 -6.67%
2003-10-28 0 0.600 0.580 0.600 0.560 0.600 380,000 218,100 0.5739 0.600 0.580 0.600 0.560 0.600 380,000 0.5739 7.14%
2003-10-27 0 0.560 0.560 0.590 0.560 0.570 310,000 174,800 0.5639 0.560 0.560 0.590 0.560 0.570 310,000 0.5639 0.00%
2003-10-24 0 0.560 0.550 0.570 0.550 0.570 730,000 409,700 0.5612 0.560 0.550 0.570 0.550 0.570 730,000 0.5612 3.70%
2003-10-23 0 0.540 0.530 0.540 0.540 0.560 140,000 77,600 0.5543 0.540 0.530 0.540 0.540 0.560 140,000 0.5543 -8.47%
2003-10-22 0 0.590 0.580 0.590 0.560 0.600 2,274,000 1,331,520 0.5855 0.590 0.580 0.590 0.560 0.600 2,274,000 0.5855 3.51%
2003-10-21 0 0.570 0.560 0.580 0.510 0.570 2,160,000 1,174,580 0.5438 0.570 0.560 0.580 0.510 0.570 2,160,000 0.5438 5.56%
2003-10-20 0 0.540 0.540 0.550 0.510 0.540 312,000 163,420 0.5238 0.540 0.540 0.550 0.510 0.540 312,000 0.5238 8.00%
2003-10-17 0 0.500 0.500 0.510 0.495 0.520 1,104,000 556,380 0.5040 0.500 0.500 0.510 0.495 0.520 1,104,000 0.5040 -3.85%
2003-10-16 0 0.520 0.520 0.540 0.520 0.560 1,060,000 572,000 0.5396 0.520 0.520 0.540 0.520 0.560 1,060,000 0.5396 -3.70%
2003-10-15 0 0.540 0.520 0.540 0.500 0.540 784,000 408,320 0.5208 0.540 0.520 0.540 0.500 0.540 784,000 0.5208 12.50%
2003-10-14 0 0.480 0.480 0.495 0.420 0.490 1,966,000 906,720 0.4612 0.480 0.480 0.495 0.420 0.490 1,966,000 0.4612 11.63%
2003-10-13 0 0.430 0.430 0.440 0.410 0.435 274,000 117,690 0.4295 0.430 0.430 0.440 0.410 0.435 274,000 0.4295 0.00%
2003-10-10 0 0.430 0.430 0.450 0.410 0.430 763,000 322,440 0.4226 0.430 0.430 0.450 0.410 0.430 763,000 0.4226 2.38%
2003-10-09 0 0.420 0.410 0.440 0.375 0.420 1,146,000 456,520 0.3984 0.420 0.410 0.440 0.375 0.420 1,146,000 0.3984 13.51%
2003-10-08 0 0.370 0.370 0.375 0.370 0.370 340,000 125,800 0.3700 0.370 0.370 0.375 0.370 0.370 340,000 0.3700 -1.33%
2003-10-07 0 0.375 0.370 0.375 0.370 0.375 670,000 250,750 0.3743 0.375 0.370 0.375 0.370 0.375 670,000 0.3743 0.00%
2003-10-06 0 0.375 0.375 0.385 0.370 0.385 190,000 70,700 0.3721 0.375 0.375 0.385 0.370 0.385 190,000 0.3721 1.35%
2003-10-03 0 0.370 0.370 0.380 0.370 0.370 400,000 148,000 0.3700 0.370 0.370 0.380 0.370 0.370 400,000 0.3700 -1.33%
2003-10-02 0 0.375 0.370 0.385 - - 0 0 - 0.375 0.370 0.385 - - 0 - 0.00%
2003-09-30 0 0.375 0.375 0.380 0.365 0.370 194,000 71,560 0.3689 0.375 0.375 0.380 0.365 0.370 194,000 0.3689 1.35%
2003-09-29 0 0.370 0.370 0.385 0.360 0.370 456,000 168,220 0.3689 0.370 0.370 0.385 0.360 0.370 456,000 0.3689 2.78%
2003-09-26 0 0.360 0.355 0.365 0.340 0.360 320,000 111,850 0.3495 0.360 0.355 0.365 0.340 0.360 320,000 0.3495 4.35%
2003-09-25 0 0.345 0.340 0.370 0.340 0.345 800,000 274,500 0.3431 0.345 0.340 0.370 0.340 0.345 800,000 0.3431 1.47%
2003-09-24 0 0.340 0.335 0.340 0.340 0.340 82,000 27,880 0.3400 0.340 0.335 0.340 0.340 0.340 82,000 0.3400 0.00%
2003-09-23 0 0.340 0.335 0.360 0.335 0.340 600,000 202,000 0.3367 0.340 0.335 0.360 0.335 0.340 600,000 0.3367 0.00%
2003-09-22 0 0.340 0.335 0.340 0.340 0.340 100,000 34,000 0.3400 0.340 0.335 0.340 0.340 0.340 100,000 0.3400 -4.23%
2003-09-19 0 0.355 0.350 0.360 0.355 0.370 590,000 211,600 0.3586 0.355 0.350 0.360 0.355 0.370 590,000 0.3586 -1.39%
2003-09-18 0 0.360 0.360 0.365 0.360 0.370 1,796,000 650,100 0.3620 0.360 0.360 0.365 0.360 0.370 1,796,000 0.3620 2.86%
2003-09-17 0 0.350 0.345 0.350 0.350 0.355 830,000 290,900 0.3505 0.350 0.345 0.350 0.350 0.355 830,000 0.3505 4.48%
2003-09-16 0 0.335 0.330 0.335 0.330 0.345 254,000 85,480 0.3365 0.335 0.330 0.335 0.330 0.345 254,000 0.3365 -1.47%
2003-09-15 0 0.340 0.340 0.355 0.315 0.345 732,000 239,940 0.3278 0.340 0.340 0.355 0.315 0.345 732,000 0.3278 13.33%
2003-09-11 0 0.300 0.300 0.320 0.300 0.300 350,000 105,000 0.3000 0.300 0.300 0.320 0.300 0.300 350,000 0.3000 -1.64%
2003-09-10 0 0.305 0.315 0.320 0.305 0.325 200,000 62,950 0.3148 0.305 0.315 0.320 0.305 0.325 200,000 0.3148 -4.69%
2003-09-09 0 0.320 0.320 0.340 0.315 0.330 1,504,000 482,580 0.3209 0.320 0.320 0.340 0.315 0.330 1,504,000 0.3209 3.23%
2003-09-08 0 0.310 0.310 0.320 0.300 0.350 1,052,000 348,760 0.3315 0.310 0.310 0.320 0.300 0.350 1,052,000 0.3315 -11.43%
2003-09-05 0 0.350 0.350 0.355 0.350 0.355 298,000 105,100 0.3527 0.350 0.350 0.355 0.350 0.355 298,000 0.3527 -1.41%
2003-09-04 0 0.355 0.355 0.370 0.355 0.380 822,000 299,500 0.3644 0.355 0.355 0.370 0.355 0.380 822,000 0.3644 -1.39%
2003-09-03 0 0.360 0.360 0.370 0.350 0.370 376,000 134,420 0.3575 0.360 0.360 0.370 0.350 0.370 376,000 0.3575 -2.70%
2003-09-02 0 0.370 0.365 0.370 0.370 0.380 180,000 66,700 0.3706 0.370 0.365 0.370 0.370 0.380 180,000 0.3706 -2.63%
2003-09-01 0 0.380 0.375 0.385 0.370 0.385 1,204,000 456,000 0.3787 0.380 0.375 0.385 0.370 0.385 1,204,000 0.3787 7.04%
2003-08-29 0 0.355 0.355 0.360 0.335 0.360 1,812,000 645,950 0.3565 0.355 0.355 0.360 0.335 0.360 1,812,000 0.3565 5.97%
2003-08-28 0 0.335 0.335 0.350 0.335 0.360 610,000 208,700 0.3421 0.335 0.335 0.350 0.335 0.360 610,000 0.3421 -6.94%
2003-08-27 0 0.360 0.335 0.360 0.335 0.360 1,975,000 684,080 0.3464 0.360 0.335 0.360 0.335 0.360 1,975,000 0.3464 2.86%
2003-08-26 0 0.350 0.345 0.355 0.330 0.360 3,774,000 1,302,100 0.3450 0.350 0.345 0.355 0.330 0.360 3,774,000 0.3450 2.94%
2003-08-25 0 0.340 0.340 0.350 0.305 0.370 6,146,000 2,120,030 0.3449 0.340 0.340 0.350 0.305 0.370 6,146,000 0.3449 21.43%
2003-08-22 0 0.280 0.280 0.300 0.250 0.310 3,022,000 853,340 0.2824 0.280 0.280 0.300 0.250 0.310 3,022,000 0.2824 15.70%
2003-08-21 0 0.242 0.240 0.250 0.231 0.242 1,180,000 283,876 0.2406 0.242 0.240 0.250 0.231 0.242 1,180,000 0.2406 4.76%
2003-08-20 0 0.231 0.231 0.235 0.230 0.235 431,000 99,751 0.2314 0.231 0.231 0.235 0.230 0.235 431,000 0.2314 -1.70%
2003-08-19 0 0.235 0.235 0.237 0.235 0.240 1,520,000 361,188 0.2376 0.235 0.235 0.237 0.235 0.240 1,520,000 0.2376 -0.42%
2003-08-18 0 0.236 0.236 0.239 0.221 0.241 1,420,000 338,480 0.2384 0.236 0.236 0.239 0.221 0.241 1,420,000 0.2384 7.27%
2003-08-15 0 0.220 0.220 0.228 0.202 0.225 1,270,000 279,074 0.2197 0.220 0.220 0.228 0.202 0.225 1,270,000 0.2197 7.84%
2003-08-14 0 0.204 0.201 0.215 0.189 0.204 4,786,000 924,364 0.1931 0.204 0.201 0.215 0.189 0.204 4,786,000 0.1931 5.15%
2003-08-13 0 0.194 - 0.194 0.194 0.194 390,000 75,660 0.1940 0.194 - 0.194 0.194 0.194 390,000 0.1940 0.00%
2003-08-12 0 0.194 0.180 0.194 0.185 0.195 262,000 50,142 0.1914 0.194 0.180 0.194 0.185 0.195 262,000 0.1914 20.50%
2003-08-11 0 0.161 0.161 0.190 0.160 0.175 70,000 11,760 0.1680 0.161 0.161 0.190 0.160 0.175 70,000 0.1680 -8.00%
2003-08-08 0 0.175 0.175 0.190 - - 0 0 - 0.175 0.175 0.190 - - 0 - 0.00%
2003-08-07 0 0.175 0.175 0.188 0.175 0.175 10,000 1,750 0.1750 0.175 0.175 0.188 0.175 0.175 10,000 0.1750 0.00%
2003-08-06 0 0.175 0.175 0.190 0.175 0.175 170,000 29,750 0.1750 0.175 0.175 0.190 0.175 0.175 170,000 0.1750 -2.78%
2003-08-05 0 0.180 0.175 0.181 0.180 0.190 818,000 150,738 0.1843 0.180 0.175 0.181 0.180 0.190 818,000 0.1843 -1.64%
2003-08-04 0 0.183 0.181 0.189 - - 0 0 - 0.183 0.181 0.189 - - 0 - 0.00%
2003-08-01 0 0.183 0.183 0.191 - - 60,000 10,980 0.1830 0.183 0.183 0.191 - - 60,000 0.1830 1.10%
2003-07-31 0 0.181 0.176 0.190 0.181 0.181 50,000 9,050 0.1810 0.181 0.176 0.190 0.181 0.181 50,000 0.1810 -4.23%
2003-07-30 0 0.189 0.175 0.189 0.189 0.189 200,000 36,900 0.1845 0.189 0.175 0.189 0.189 0.189 200,000 0.1845 4.42%
2003-07-29 0 0.181 0.175 0.181 0.180 0.191 1,490,000 277,000 0.1859 0.181 0.175 0.181 0.180 0.191 1,490,000 0.1859 -4.74%
2003-07-28 0 0.190 0.175 0.198 0.190 0.190 100,000 19,000 0.1900 0.190 0.175 0.198 0.190 0.190 100,000 0.1900 0.00%
2003-07-25 0 0.190 0.179 0.190 0.175 0.190 284,000 50,730 0.1786 0.190 0.179 0.190 0.175 0.190 284,000 0.1786 0.00%
2003-07-24 0 0.190 - 0.193 0.190 0.190 52,000 9,880 0.1900 0.190 - 0.193 0.190 0.190 52,000 0.1900 0.00%
2003-07-23 0 0.190 0.176 0.190 - - 0 0 - 0.190 0.176 0.190 - - 0 - 0.00%
2003-07-22 0 0.190 0.171 0.190 0.190 0.190 50,000 9,500 0.1900 0.190 0.171 0.190 0.190 0.190 50,000 0.1900 0.00%
2003-07-21 0 0.190 0.180 0.198 - - 0 0 - 0.190 0.180 0.198 - - 0 - 0.00%
2003-07-18 0 0.190 0.163 0.190 0.190 0.190 150,000 28,500 0.1900 0.190 0.163 0.190 0.190 0.190 150,000 0.1900 -4.04%
2003-07-17 0 0.198 0.187 0.198 - - 0 0 - 0.198 0.187 0.198 - - 0 - -1.49%
2003-07-16 0 0.201 0.199 0.201 0.198 0.205 1,100,000 222,048 0.2019 0.201 0.199 0.201 0.198 0.205 1,100,000 0.2019 2.55%
2003-07-15 0 0.196 0.192 0.196 0.196 0.196 1,070,000 209,720 0.1960 0.196 0.192 0.196 0.196 0.196 1,070,000 0.1960 0.00%
2003-07-14 0 0.196 0.193 0.196 0.195 0.205 1,930,000 382,548 0.1982 0.196 0.193 0.196 0.195 0.205 1,930,000 0.1982 -2.00%
2003-07-11 0 0.200 0.198 0.200 0.195 0.218 4,464,000 899,522 0.2015 0.200 0.198 0.200 0.195 0.218 4,464,000 0.2015 0.00%
2003-07-10 0 0.200 0.200 0.210 0.186 0.212 12,190,000 2,382,938 0.1955 0.200 0.200 0.210 0.186 0.212 12,190,000 0.1955 8.11%
2003-07-09 0 0.185 0.185 0.192 0.166 0.185 670,000 120,850 0.1804 0.185 0.185 0.192 0.166 0.185 670,000 0.1804 10.78%
2003-07-08 0 0.167 0.167 0.175 0.165 0.167 252,000 41,752 0.1657 0.167 0.167 0.175 0.165 0.167 252,000 0.1657 1.83%
2003-07-07 0 0.164 0.163 0.171 - - 0 0 - 0.164 0.163 0.171 - - 0 - 0.00%
2003-07-04 0 0.164 0.164 0.177 0.164 0.172 52,000 8,784 0.1689 0.164 0.164 0.177 0.164 0.172 52,000 0.1689 -4.65%
2003-07-03 0 0.172 0.163 0.172 0.172 0.172 80,000 13,760 0.1720 0.172 0.163 0.172 0.172 0.172 80,000 0.1720 0.58%
2003-07-02 0 0.171 0.169 0.173 0.171 0.171 100,000 17,100 0.1710 0.171 0.169 0.173 0.171 0.171 100,000 0.1710 0.59%
2003-06-30 0 0.170 0.166 0.177 0.170 0.173 500,000 86,200 0.1724 0.170 0.166 0.177 0.170 0.173 500,000 0.1724 -3.95%
2003-06-27 0 0.177 - 0.180 - - 0 0 - 0.177 - 0.180 - - 0 - 0.00%
2003-06-26 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - -0.56%
2003-06-25 0 0.178 0.173 0.178 0.173 0.178 500,000 88,310 0.1766 0.178 0.173 0.178 0.173 0.178 500,000 0.1766 1.14%
2003-06-24 0 0.176 0.166 0.176 0.172 0.177 800,000 139,490 0.1744 0.176 0.166 0.176 0.172 0.177 800,000 0.1744 -0.56%
2003-06-23 0 0.177 0.161 0.180 - - 0 0 - 0.177 0.161 0.180 - - 0 - 0.00%
2003-06-20 0 0.177 - 0.177 0.177 0.180 154,000 27,630 0.1794 0.177 - 0.177 0.177 0.180 154,000 0.1794 -4.32%
2003-06-19 0 0.185 0.165 0.185 0.185 0.185 30,000 5,550 0.1850 0.185 0.165 0.185 0.185 0.185 30,000 0.1850 0.00%
2003-06-18 0 0.185 0.161 0.185 0.188 0.191 360,000 67,990 0.1889 0.185 0.161 0.185 0.188 0.191 360,000 0.1889 -0.54%
2003-06-17 0 0.186 0.180 0.187 0.177 0.186 950,000 171,030 0.1800 0.186 0.180 0.187 0.177 0.186 950,000 0.1800 5.08%
2003-06-16 0 0.177 0.171 0.177 0.171 0.177 330,000 57,580 0.1745 0.177 0.171 0.177 0.171 0.177 330,000 0.1745 5.99%
2003-06-13 0 0.167 0.167 0.170 0.165 0.170 7,904,000 1,321,400 0.1672 0.167 0.167 0.170 0.165 0.170 7,904,000 0.1672 0.60%
2003-06-12 0 0.166 0.163 0.166 0.165 0.167 2,442,000 405,822 0.1662 0.166 0.163 0.166 0.165 0.167 2,442,000 0.1662 0.00%
2003-06-11 0 0.166 0.166 0.170 0.165 0.166 308,000 51,100 0.1659 0.166 0.166 0.170 0.165 0.166 308,000 0.1659 -2.35%
2003-06-10 0 0.170 0.170 0.176 0.160 0.170 460,000 76,680 0.1667 0.170 0.170 0.176 0.160 0.170 460,000 0.1667 6.25%
2003-06-09 0 0.160 0.155 0.160 0.160 0.160 410,000 65,600 0.1600 0.160 0.155 0.160 0.160 0.160 410,000 0.1600 3.23%
2003-06-06 0 0.155 0.153 0.155 0.152 0.155 2,318,000 355,490 0.1534 0.155 0.153 0.155 0.152 0.155 2,318,000 0.1534 0.00%
2003-06-05 0 0.155 0.153 0.159 0.152 0.162 1,070,000 167,240 0.1563 0.155 0.153 0.159 0.152 0.162 1,070,000 0.1563 -6.63%
2003-06-03 0 0.166 0.165 0.167 0.166 0.169 600,000 101,100 0.1685 0.166 0.165 0.167 0.166 0.169 600,000 0.1685 -1.78%
2003-06-02 0 0.169 0.167 - 0.162 0.169 178,000 29,536 0.1659 0.169 0.167 - 0.162 0.169 178,000 0.1659 4.32%
2003-05-30 0 0.162 0.162 - - - 0 0 - 0.162 0.162 - - - 0 - 0.62%
2003-05-29 0 0.161 0.161 - 0.159 0.160 120,000 19,180 0.1598 0.161 0.161 - 0.159 0.160 120,000 0.1598 0.63%
2003-05-28 0 0.160 0.160 - 0.160 0.160 12,000 1,920 0.1600 0.160 0.160 - 0.160 0.160 12,000 0.1600 0.00%
2003-05-27 0 0.160 0.160 0.170 0.160 0.171 586,000 96,838 0.1653 0.160 0.160 0.170 0.160 0.171 586,000 0.1653 -8.57%
2003-05-26 0 0.175 0.170 0.175 0.160 0.175 1,010,000 166,560 0.1649 0.175 0.170 0.175 0.160 0.175 1,010,000 0.1649 9.38%
2003-05-23 0 0.160 0.160 0.165 0.158 0.165 820,000 134,200 0.1637 0.160 0.160 0.165 0.158 0.165 820,000 0.1637 0.00%
2003-05-22 0 0.160 0.155 0.165 0.157 0.175 620,000 102,850 0.1659 0.160 0.155 0.165 0.157 0.175 620,000 0.1659 -11.11%
2003-05-21 0 0.180 0.166 0.184 - - 0 0 - 0.180 0.166 0.184 - - 0 - 0.00%
2003-05-20 0 0.180 0.180 - - - 24,000 4,320 0.1800 0.180 0.180 - - - 24,000 0.1800 0.00%
2003-05-19 0 0.180 - 0.188 - - 16,000 2,880 0.1800 0.180 - 0.188 - - 16,000 0.1800 0.00%
2003-05-16 0 0.180 0.180 0.193 0.180 0.180 70,000 12,600 0.1800 0.180 0.180 0.193 0.180 0.180 70,000 0.1800 -5.26%
2003-05-15 0 0.190 0.190 0.195 0.165 0.192 1,180,000 212,320 0.1799 0.190 0.190 0.195 0.165 0.192 1,180,000 0.1799 -5.00%
2003-05-14 0 0.200 0.200 0.218 0.200 0.210 24,000 4,840 0.2017 0.200 0.200 0.218 0.200 0.210 24,000 0.2017 -4.76%
2003-05-13 0 0.210 - 0.218 0.204 0.210 348,000 72,768 0.2091 0.210 - 0.218 0.204 0.210 348,000 0.2091 0.00%
2003-05-12 0 0.210 0.210 0.218 0.206 0.220 652,000 139,812 0.2144 0.210 0.210 0.218 0.206 0.220 652,000 0.2144 -5.41%
2003-05-09 0 0.222 - 0.225 0.215 0.222 440,000 95,670 0.2174 0.222 - 0.225 0.215 0.222 440,000 0.2174 -3.90%
2003-05-07 0 0.231 0.216 0.231 - - 0 0 - 0.231 0.216 0.231 - - 0 - -0.43%
2003-05-06 0 0.232 0.227 0.232 0.212 0.233 670,000 148,240 0.2213 0.232 0.227 0.232 0.212 0.233 670,000 0.2213 9.43%
2003-05-05 0 0.212 0.210 0.217 0.200 0.212 280,000 58,096 0.2075 0.212 0.210 0.217 0.200 0.212 280,000 0.2075 6.00%
2003-05-02 0 0.200 0.191 0.208 0.180 0.200 612,000 118,110 0.1930 0.200 0.191 0.208 0.180 0.200 612,000 0.1930 11.11%
2003-04-30 0 0.180 0.180 0.182 0.175 0.182 460,000 82,490 0.1793 0.180 0.180 0.182 0.175 0.182 460,000 0.1793 5.88%
2003-04-29 0 0.170 0.168 0.175 0.160 0.170 348,000 58,260 0.1674 0.170 0.168 0.175 0.160 0.170 348,000 0.1674 6.25%
2003-04-28 0 0.160 0.155 0.163 0.150 0.160 216,000 33,230 0.1538 0.160 0.155 0.163 0.150 0.160 216,000 0.1538 6.67%
2003-04-25 0 0.150 0.150 - 0.150 0.150 1,968,000 295,200 0.1500 0.150 0.150 - 0.150 0.150 1,968,000 0.1500 0.00%
2003-04-24 0 0.150 0.150 0.155 0.150 0.150 190,000 28,500 0.1500 0.150 0.150 0.155 0.150 0.150 190,000 0.1500 -3.23%
2003-04-23 0 0.155 0.155 0.160 0.155 0.155 80,000 12,400 0.1550 0.155 0.155 0.160 0.155 0.155 80,000 0.1550 -3.12%
2003-04-22 0 0.160 0.156 0.160 0.155 0.160 260,000 41,150 0.1583 0.160 0.156 0.160 0.155 0.160 260,000 0.1583 0.00%
2003-04-17 0 0.160 0.155 0.160 0.160 0.160 140,000 22,400 0.1600 0.160 0.155 0.160 0.160 0.160 140,000 0.1600 0.00%
2003-04-16 0 0.160 0.155 - 0.160 0.165 210,000 34,100 0.1624 0.160 0.155 - 0.160 0.165 210,000 0.1624 0.00%
2003-04-15 0 0.160 0.160 - 0.160 0.165 260,000 42,400 0.1631 0.160 0.160 - 0.160 0.165 260,000 0.1631 -3.03%
2003-04-14 0 0.165 0.165 - 0.155 0.165 70,000 11,350 0.1621 0.165 0.165 - 0.155 0.165 70,000 0.1621 3.13%
2003-04-11 0 0.160 0.160 - 0.155 0.160 772,000 120,910 0.1566 0.160 0.160 - 0.155 0.160 772,000 0.1566 0.00%
2003-04-10 0 0.160 0.155 0.160 0.160 0.160 70,000 11,200 0.1600 0.160 0.155 0.160 0.160 0.160 70,000 0.1600 3.23%
2003-04-09 0 0.155 0.147 0.162 0.150 0.170 1,610,000 253,176 0.1573 0.155 0.147 0.162 0.150 0.170 1,610,000 0.1573 -9.36%
2003-04-08 0 0.171 0.171 0.178 0.165 0.171 598,000 99,708 0.1667 0.171 0.171 0.178 0.165 0.171 598,000 0.1667 3.64%
2003-04-07 0 0.165 0.160 0.165 - - 0 0 - 0.165 0.160 0.165 - - 0 - 0.00%
2003-04-04 0 0.165 0.156 0.165 0.156 0.165 1,720,000 277,650 0.1614 0.165 0.156 0.165 0.156 0.165 1,720,000 0.1614 3.13%
2003-04-03 0 0.160 0.152 0.165 0.160 0.165 200,000 32,500 0.1625 0.160 0.152 0.165 0.160 0.165 200,000 0.1625 -7.51%
2003-04-02 0 0.173 - 0.173 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
2003-04-01 0 0.173 - 0.173 - - 0 0 - 0.173 - 0.173 - - 0 - -0.57%
2003-03-31 0 0.174 - 0.174 - - 0 0 - 0.174 - 0.174 - - 0 - -0.57%
2003-03-28 0 0.175 0.175 - 0.165 0.179 360,000 63,984 0.1777 0.175 0.175 - 0.165 0.179 360,000 0.1777 -7.41%
2003-03-27 0 0.189 - 0.190 - - 0 0 - 0.189 - 0.190 - - 0 - 0.00%
2003-03-26 0 0.189 - 0.190 - - 0 0 - 0.189 - 0.190 - - 0 - 0.00%
2003-03-25 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - -0.53%
2003-03-24 0 0.190 - 0.195 - - 44,000 8,380 0.1905 0.190 - 0.195 - - 44,000 0.1905 0.00%
2003-03-21 0 0.190 - 0.192 - - 0 0 - 0.190 - 0.192 - - 0 - 0.00%
2003-03-20 0 0.190 - 0.192 0.190 0.190 98,000 18,956 0.1934 0.190 - 0.192 0.190 0.190 98,000 0.1934 -2.56%
2003-03-19 0 0.195 - 0.195 0.200 0.200 48,000 9,600 0.2000 0.195 - 0.195 0.200 0.200 48,000 0.2000 1.04%
2003-03-18 0 0.193 0.193 - 0.170 0.180 94,000 16,766 0.1784 0.193 0.193 - 0.170 0.180 94,000 0.1784 7.22%
2003-03-17 0 0.180 0.180 0.190 - - 0 0 - 0.180 0.180 0.190 - - 0 - 0.00%
2003-03-14 0 0.180 0.180 0.188 0.180 0.188 150,000 27,910 0.1861 0.180 0.180 0.188 0.180 0.188 150,000 0.1861 0.00%
2003-03-13 0 0.180 0.180 0.188 0.165 0.171 164,000 27,340 0.1667 0.180 0.180 0.188 0.165 0.171 164,000 0.1667 -2.70%
2003-03-12 0 0.185 0.184 0.185 0.185 0.195 404,000 76,326 0.1889 0.185 0.184 0.185 0.185 0.195 404,000 0.1889 -11.48%
2003-03-11 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - -2.34%
2003-03-10 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - -0.47%
2003-03-07 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - -0.46%
2003-03-06 0 0.216 - 0.223 - - 0 0 - 0.216 - 0.223 - - 0 - 0.00%
2003-03-05 0 0.216 0.200 0.216 0.216 0.216 20,000 4,320 0.2160 0.216 0.200 0.216 0.216 0.216 20,000 0.2160 3.85%
2003-03-04 0 0.208 0.208 0.215 0.203 0.208 318,000 65,644 0.2064 0.208 0.208 0.215 0.203 0.208 318,000 0.2064 0.00%
2003-03-03 0 0.208 0.201 0.208 0.197 0.208 584,000 118,488 0.2029 0.208 0.201 0.208 0.197 0.208 584,000 0.2029 -1.89%
2003-02-28 0 0.212 0.210 0.212 0.210 0.212 110,000 23,280 0.2116 0.212 0.210 0.212 0.210 0.212 110,000 0.2116 2.42%
2003-02-27 0 0.207 0.207 0.214 0.207 0.208 80,000 16,580 0.2073 0.207 0.207 0.214 0.207 0.208 80,000 0.2073 -3.72%
2003-02-26 0 0.215 0.215 0.220 0.208 0.213 336,000 70,316 0.2093 0.215 0.215 0.220 0.208 0.213 336,000 0.2093 -0.92%
2003-02-25 0 0.217 0.217 0.224 0.217 0.217 50,000 10,850 0.2170 0.217 0.217 0.224 0.217 0.217 50,000 0.2170 -3.56%
2003-02-24 0 0.225 - 0.225 0.228 0.228 232,000 52,896 0.2280 0.225 - 0.225 0.228 0.228 232,000 0.2280 -3.85%
2003-02-21 0 0.234 0.227 0.234 - - 0 0 - 0.234 0.227 0.234 - - 0 - 0.00%
2003-02-20 0 0.234 0.228 0.234 0.220 0.240 2,242,000 510,002 0.2275 0.234 0.228 0.234 0.220 0.240 2,242,000 0.2275 -2.50%
2003-02-19 0 0.240 0.240 0.245 0.240 0.250 730,000 177,050 0.2425 0.240 0.240 0.245 0.240 0.250 730,000 0.2425 -4.00%
2003-02-18 0 0.250 0.248 0.255 0.250 0.250 800,000 200,000 0.2500 0.250 0.248 0.255 0.250 0.250 800,000 0.2500 -1.96%
2003-02-17 0 0.255 0.255 0.265 0.255 0.255 338,000 86,190 0.2550 0.255 0.255 0.265 0.255 0.255 338,000 0.2550 2.00%
2003-02-14 0 0.250 0.250 0.260 0.250 0.260 876,000 221,000 0.2523 0.250 0.250 0.260 0.250 0.260 876,000 0.2523 0.00%
2003-02-13 0 0.250 0.250 0.255 0.240 0.250 882,000 217,000 0.2460 0.250 0.250 0.255 0.240 0.250 882,000 0.2460 -1.96%
2003-02-12 0 0.255 0.255 0.265 0.250 0.255 222,000 55,710 0.2509 0.255 0.255 0.265 0.250 0.255 222,000 0.2509 -1.92%
2003-02-11 0 0.260 0.250 0.260 0.260 0.260 74,000 19,240 0.2600 0.260 0.250 0.260 0.260 0.260 74,000 0.2600 -1.89%
2003-02-10 0 0.265 0.265 0.270 0.260 0.265 620,000 164,270 0.2650 0.265 0.265 0.270 0.260 0.265 620,000 0.2650 0.00%
2003-02-07 0 0.265 0.250 0.270 0.265 0.270 558,000 149,470 0.2679 0.265 0.250 0.270 0.265 0.270 558,000 0.2679 -1.85%
2003-02-06 0 0.270 0.270 0.275 - - 0 0 - 0.270 0.270 0.275 - - 0 - 1.89%
2003-02-05 0 0.265 0.260 0.265 0.260 0.275 502,000 134,840 0.2686 0.265 0.260 0.265 0.260 0.275 502,000 0.2686 1.92%
2003-02-04 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2003-01-30 0 0.260 0.260 0.270 0.255 0.255 36,000 9,180 0.2550 0.260 0.260 0.270 0.255 0.255 36,000 0.2550 1.96%
2003-01-29 0 0.255 0.250 0.255 0.255 0.255 152,000 38,760 0.2550 0.255 0.250 0.255 0.255 0.255 152,000 0.2550 -5.56%
2003-01-28 0 0.270 0.250 0.285 0.250 0.270 380,000 100,000 0.2632 0.270 0.250 0.285 0.250 0.270 380,000 0.2632 8.00%
2003-01-27 0 0.250 0.250 0.260 0.250 0.270 134,000 33,830 0.2525 0.250 0.250 0.260 0.250 0.270 134,000 0.2525 -7.41%
2003-01-24 0 0.270 0.255 0.270 0.245 0.270 844,000 216,600 0.2566 0.270 0.255 0.270 0.245 0.270 844,000 0.2566 0.00%
2003-01-23 0 0.270 0.265 0.280 0.260 0.290 4,460,000 1,210,620 0.2714 0.270 0.265 0.280 0.260 0.290 4,460,000 0.2714 -3.57%
2003-01-22 0 0.280 0.275 0.285 0.260 0.285 6,986,000 1,858,760 0.2661 0.280 0.275 0.285 0.260 0.285 6,986,000 0.2661 1.82%
2003-01-21 0 0.275 0.270 0.275 0.260 0.275 970,000 261,640 0.2697 0.275 0.270 0.275 0.260 0.275 970,000 0.2697 5.77%
2003-01-20 0 0.260 0.255 0.260 0.250 0.260 42,000 10,720 0.2552 0.260 0.255 0.260 0.250 0.260 42,000 0.2552 4.00%
2003-01-17 0 0.250 0.246 0.265 0.239 0.250 520,000 125,650 0.2416 0.250 0.246 0.265 0.239 0.250 520,000 0.2416 3.73%
2003-01-16 0 0.241 0.240 0.245 0.240 0.265 1,200,000 299,810 0.2498 0.241 0.240 0.245 0.240 0.265 1,200,000 0.2498 -10.74%
2003-01-15 0 0.270 0.260 0.270 0.260 0.270 272,000 71,890 0.2643 0.270 0.260 0.270 0.260 0.270 272,000 0.2643 8.00%
2003-01-14 0 0.250 0.250 0.260 0.250 0.260 370,000 93,500 0.2527 0.250 0.250 0.260 0.250 0.260 370,000 0.2527 -5.66%
2003-01-13 0 0.265 0.260 0.265 0.235 0.265 1,132,000 281,940 0.2491 0.265 0.260 0.265 0.235 0.265 1,132,000 0.2491 14.72%
2003-01-10 0 0.231 0.228 0.231 0.226 0.237 4,178,000 966,332 0.2313 0.231 0.228 0.231 0.226 0.237 4,178,000 0.2313 2.67%
2003-01-09 0 0.225 0.222 0.225 0.220 0.226 356,000 79,660 0.2238 0.225 0.222 0.225 0.220 0.226 356,000 0.2238 1.35%
2003-01-08 0 0.222 0.220 0.225 0.216 0.222 356,000 77,656 0.2181 0.222 0.220 0.225 0.216 0.222 356,000 0.2181 2.78%
2003-01-07 0 0.216 0.211 0.218 0.208 0.216 1,152,000 244,902 0.2126 0.216 0.211 0.218 0.208 0.216 1,152,000 0.2126 0.00%
2003-01-06 0 0.216 0.215 0.218 0.216 0.216 100,000 21,600 0.2160 0.216 0.215 0.218 0.216 0.216 100,000 0.2160 0.00%
2003-01-03 0 0.216 0.215 0.216 0.215 0.216 300,000 64,600 0.2153 0.216 0.215 0.216 0.215 0.216 300,000 0.2153 2.86%
2003-01-02 0 0.210 0.209 0.210 0.205 0.213 2,414,000 507,832 0.2104 0.210 0.209 0.210 0.205 0.213 2,414,000 0.2104 2.44%
2002-12-31 0 0.205 0.205 0.213 0.205 0.206 350,000 71,764 0.2050 0.205 0.205 0.213 0.205 0.206 350,000 0.2050 0.00%
2002-12-30 0 0.205 0.205 0.208 0.205 0.206 788,000 162,228 0.2059 0.205 0.205 0.208 0.205 0.206 788,000 0.2059 -0.97%
2002-12-27 0 0.207 0.207 0.215 0.206 0.206 114,000 23,484 0.2060 0.207 0.207 0.215 0.206 0.206 114,000 0.2060 0.49%
2002-12-24 0 0.206 0.206 0.212 0.205 0.205 40,000 8,200 0.2050 0.206 0.206 0.212 0.205 0.205 40,000 0.2050 0.49%
2002-12-23 0 0.205 0.205 0.218 0.205 0.210 734,000 152,870 0.2083 0.205 0.205 0.218 0.205 0.210 734,000 0.2083 -2.38%
2002-12-20 0 0.210 0.209 0.210 0.200 0.215 15,802,000 3,229,330 0.2044 0.210 0.209 0.210 0.200 0.215 15,802,000 0.2044 3.96%
2002-12-19 0 0.202 0.202 0.205 0.191 0.203 5,280,000 1,048,800 0.1986 0.202 0.202 0.205 0.191 0.203 5,280,000 0.1986 5.21%
2002-12-18 0 0.192 0.184 - 0.174 0.192 9,493,000 1,718,562 0.1810 0.192 0.184 - 0.174 0.192 9,493,000 0.1810 6.67%
2002-12-17 0 0.180 0.179 0.185 0.178 0.185 2,956,000 532,508 0.1801 0.180 0.179 0.185 0.178 0.185 2,956,000 0.1801 -3.23%
2002-12-16 0 0.186 0.184 0.186 0.180 0.205 2,068,000 397,602 0.1923 0.186 0.184 0.186 0.180 0.205 2,068,000 0.1923 -9.27%
2002-12-13 0 0.205 0.205 0.210 0.205 0.217 570,000 119,314 0.2093 0.205 0.205 0.210 0.205 0.217 570,000 0.2093 -2.38%
2002-12-12 0 0.210 0.206 0.210 0.205 0.212 990,000 207,950 0.2101 0.210 0.206 0.210 0.205 0.212 990,000 0.2101 2.44%
2002-12-11 0 0.205 0.205 0.220 0.205 0.220 140,000 30,200 0.2157 0.205 0.205 0.220 0.205 0.220 140,000 0.2157 0.00%
2002-12-10 0 0.205 0.205 0.210 0.205 0.225 1,040,000 224,718 0.2161 0.205 0.205 0.210 0.205 0.225 1,040,000 0.2161 -8.89%
2002-12-09 0 0.225 0.220 0.225 0.208 0.232 2,106,000 470,826 0.2236 0.225 0.220 0.225 0.208 0.232 2,106,000 0.2236 12.50%
2002-12-06 0 0.200 0.197 0.200 0.190 0.217 2,996,000 597,472 0.1994 0.200 0.197 0.200 0.190 0.217 2,996,000 0.1994 -7.83%
2002-12-05 0 0.217 0.217 0.218 0.180 0.218 6,008,000 1,133,108 0.1886 0.217 0.217 0.218 0.180 0.218 6,008,000 0.1886 25.43%
2002-12-04 0 0.173 0.173 0.176 0.155 0.182 5,060,000 877,518 0.1734 0.173 0.173 0.176 0.155 0.182 5,060,000 0.1734 11.61%
2002-12-03 0 0.155 0.155 0.158 0.150 0.155 1,380,000 210,840 0.1528 0.155 0.155 0.158 0.150 0.155 1,380,000 0.1528 6.16%
2002-12-02 0 0.146 0.145 0.148 0.144 0.149 2,702,000 391,546 0.1449 0.146 0.145 0.148 0.144 0.149 2,702,000 0.1449 -1.35%
2002-11-29 0 0.148 0.148 0.152 0.143 0.148 2,990,000 435,550 0.1457 0.148 0.148 0.152 0.143 0.148 2,990,000 0.1457 2.07%
2002-11-28 0 0.145 0.143 0.149 0.143 0.147 1,900,000 275,990 0.1453 0.145 0.143 0.149 0.143 0.147 1,900,000 0.1453 0.00%
2002-11-27 0 0.145 0.145 0.150 0.145 0.150 416,000 61,908 0.1488 0.145 0.145 0.150 0.145 0.150 416,000 0.1488 2.11%
2002-11-26 0 0.142 0.142 0.144 0.141 0.148 644,000 92,528 0.1437 0.142 0.142 0.144 0.141 0.148 644,000 0.1437 -1.39%
2002-11-25 0 0.144 0.143 0.145 0.141 0.151 1,482,000 214,996 0.1451 0.144 0.143 0.145 0.141 0.151 1,482,000 0.1451 0.00%
2002-11-22 0 0.144 0.144 0.146 0.142 0.152 1,962,000 288,852 0.1472 0.144 0.144 0.146 0.142 0.152 1,962,000 0.1472 -6.49%
2002-11-21 0 0.154 0.154 0.163 0.154 0.160 408,000 64,520 0.1581 0.154 0.154 0.163 0.154 0.160 408,000 0.1581 -3.14%
2002-11-20 0 0.159 0.156 0.159 0.158 0.161 740,000 118,280 0.1598 0.159 0.156 0.159 0.158 0.161 740,000 0.1598 -1.85%
2002-11-19 0 0.162 0.162 0.166 0.158 0.162 572,000 91,956 0.1608 0.162 0.162 0.166 0.158 0.162 572,000 0.1608 0.00%
2002-11-18 0 0.162 0.160 0.165 0.162 0.167 966,000 159,556 0.1652 0.162 0.160 0.165 0.162 0.167 966,000 0.1652 -0.61%
2002-11-15 0 0.163 0.162 0.163 0.155 0.163 910,000 143,450 0.1576 0.163 0.162 0.163 0.155 0.163 910,000 0.1576 2.52%
2002-11-14 0 0.159 0.156 0.159 0.156 0.186 5,298,000 890,818 0.1681 0.159 0.156 0.159 0.156 0.186 5,298,000 0.1681 -18.04%
2002-11-13 0 0.194 - 0.194 0.195 0.196 146,000 28,550 0.1955 0.194 - 0.194 0.195 0.196 146,000 0.1955 -8.49%
2002-11-12 0 0.212 0.212 0.213 - - 0 0 - 0.212 0.212 0.213 - - 0 - 4.95%
2002-11-11 0 0.202 0.210 0.213 0.195 0.199 100,000 19,620 0.1962 0.202 0.210 0.213 0.195 0.199 100,000 0.1962 -2.42%
2002-11-08 0 0.207 0.207 0.208 0.198 0.200 210,000 41,760 0.1989 0.207 0.207 0.208 0.198 0.200 210,000 0.1989 3.50%
2002-11-07 0 0.200 0.198 0.205 0.195 0.220 1,930,000 385,270 0.1996 0.200 0.198 0.205 0.195 0.220 1,930,000 0.1996 -11.11%
2002-11-06 0 0.225 - 0.227 0.225 0.232 70,000 15,890 0.2270 0.225 - 0.227 0.225 0.232 70,000 0.2270 -2.17%
2002-11-05 0 0.230 - 0.230 0.225 0.230 320,000 73,450 0.2295 0.230 - 0.230 0.225 0.230 320,000 0.2295 4.55%
2002-11-04 0 0.220 0.215 0.220 0.195 0.222 498,000 103,060 0.2069 0.220 0.215 0.220 0.195 0.222 498,000 0.2069 10.00%
2002-11-01 0 0.200 0.197 0.205 0.197 0.202 832,000 165,324 0.1987 0.200 0.197 0.205 0.197 0.202 832,000 0.1987 -4.76%
2002-10-31 0 0.210 0.210 0.220 0.210 0.220 236,000 50,400 0.2136 0.210 0.210 0.220 0.210 0.220 236,000 0.2136 -2.78%
2002-10-30 0 0.216 0.210 0.225 0.216 0.216 130,000 28,080 0.2160 0.216 0.210 0.225 0.216 0.216 130,000 0.2160 -2.26%
2002-10-29 0 0.221 0.220 0.221 0.220 0.230 820,000 181,946 0.2219 0.221 0.220 0.221 0.220 0.230 820,000 0.2219 -3.91%
2002-10-28 0 0.230 0.231 0.234 0.230 0.250 770,000 183,120 0.2378 0.230 0.231 0.234 0.230 0.250 770,000 0.2378 -6.12%
2002-10-25 0 0.245 0.240 0.249 0.223 0.245 598,000 141,624 0.2368 0.245 0.240 0.249 0.223 0.245 598,000 0.2368 6.52%
2002-10-24 0 0.230 0.237 0.238 0.227 0.245 2,772,000 653,890 0.2359 0.230 0.237 0.238 0.227 0.245 2,772,000 0.2359 -6.12%
2002-10-23 0 0.245 0.242 0.247 0.240 0.255 2,636,000 641,840 0.2435 0.245 0.242 0.247 0.240 0.255 2,636,000 0.2435 0.00%
2002-10-22 0 0.245 0.240 0.247 0.245 0.270 1,020,000 262,380 0.2572 0.245 0.240 0.247 0.245 0.270 1,020,000 0.2572 -5.77%
2002-10-21 0 0.260 0.250 0.260 0.255 0.295 2,194,000 597,090 0.2721 0.260 0.250 0.260 0.255 0.295 2,194,000 0.2721 0.00%
2002-10-18 0 0.260 0.260 0.270 0.233 0.270 4,710,000 1,185,634 0.2517 0.260 0.260 0.270 0.233 0.270 4,710,000 0.2517 15.04%
2002-10-17 0 0.226 0.226 0.228 0.225 0.230 1,886,000 426,122 0.2259 0.226 0.226 0.228 0.225 0.230 1,886,000 0.2259 0.89%
2002-10-16 0 0.224 0.223 0.226 0.222 0.240 2,096,000 474,562 0.2264 0.224 0.223 0.226 0.222 0.240 2,096,000 0.2264 -2.61%
2002-10-15 0 0.230 0.225 0.235 0.230 0.235 390,000 90,550 0.2322 0.230 0.225 0.235 0.230 0.235 390,000 0.2322 0.88%
2002-10-11 0 0.228 0.221 - 0.222 0.228 354,000 80,412 0.2272 0.228 0.221 - 0.222 0.228 354,000 0.2272 4.59%
2002-10-10 0 0.218 0.205 0.218 0.220 0.223 182,000 40,180 0.2208 0.218 0.205 0.218 0.220 0.223 182,000 0.2208 -3.11%
2002-10-09 0 0.225 0.222 0.225 0.225 0.230 232,000 53,256 0.2296 0.225 0.222 0.225 0.225 0.230 232,000 0.2296 -4.26%
2002-10-08 0 0.235 0.230 0.235 0.228 0.235 222,000 51,106 0.2302 0.235 0.230 0.235 0.228 0.235 222,000 0.2302 0.00%
2002-10-07 0 0.235 - 0.235 0.235 0.240 348,000 81,980 0.2356 0.235 - 0.235 0.235 0.240 348,000 0.2356 -2.08%
2002-10-04 0 0.240 - 0.240 0.240 0.240 100,000 24,000 0.2400 0.240 - 0.240 0.240 0.240 100,000 0.2400 0.00%
2002-10-03 0 0.240 0.232 0.240 0.240 0.270 644,000 157,480 0.2445 0.240 0.232 0.240 0.240 0.270 644,000 0.2445 -11.11%
2002-10-02 0 0.270 0.265 0.275 0.270 0.285 180,000 50,120 0.2784 0.270 0.265 0.275 0.270 0.285 180,000 0.2784 -3.57%
2002-09-30 0 0.280 0.270 0.280 0.280 0.280 50,000 14,000 0.2800 0.280 0.270 0.280 0.280 0.280 50,000 0.2800 -1.75%
2002-09-27 0 0.285 0.285 0.300 0.285 0.295 1,200,000 347,550 0.2896 0.285 0.285 0.300 0.285 0.295 1,200,000 0.2896 3.64%
2002-09-26 0 0.275 0.275 0.295 0.275 0.290 728,000 207,040 0.2844 0.275 0.275 0.295 0.275 0.290 728,000 0.2844 -5.17%
2002-09-25 0 0.290 0.275 0.290 0.290 0.290 116,000 33,640 0.2900 0.290 0.275 0.290 0.290 0.290 116,000 0.2900 -3.33%
2002-09-24 0 0.300 0.285 0.300 0.300 0.300 722,000 216,600 0.3000 0.300 0.285 0.300 0.300 0.300 722,000 0.3000 3.45%
2002-09-23 0 0.290 0.285 0.300 0.285 0.290 188,000 54,020 0.2873 0.290 0.285 0.300 0.285 0.290 188,000 0.2873 -3.33%
2002-09-20 0 0.300 0.300 0.305 0.300 0.300 200,000 60,000 0.3000 0.300 0.300 0.305 0.300 0.300 200,000 0.3000 -1.64%
2002-09-19 0 0.305 0.280 0.305 0.305 0.305 30,000 9,150 0.3050 0.305 0.280 0.305 0.305 0.305 30,000 0.3050 0.00%
2002-09-18 0 0.305 0.290 0.305 0.290 0.305 3,100,000 921,550 0.2973 0.305 0.290 0.305 0.290 0.305 3,100,000 0.2973 -3.17%
2002-09-17 0 0.315 0.315 0.320 0.310 0.315 2,652,000 826,400 0.3116 0.315 0.315 0.320 0.310 0.315 2,652,000 0.3116 -4.55%
2002-09-16 0 0.330 0.330 0.350 0.330 0.330 50,000 16,500 0.3300 0.330 0.330 0.350 0.330 0.330 50,000 0.3300 -5.71%
2002-09-13 0 0.350 0.320 0.350 0.350 0.360 120,000 42,400 0.3533 0.350 0.320 0.350 0.350 0.360 120,000 0.3533 -2.78%
2002-09-12 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2002-09-11 0 0.360 - 0.360 0.350 0.360 80,000 28,350 0.3544 0.360 - 0.360 0.350 0.360 80,000 0.3544 0.00%
2002-09-10 0 0.360 0.365 0.370 0.360 0.360 52,000 18,750 0.3606 0.360 0.365 0.370 0.360 0.360 52,000 0.3606 -4.00%
2002-09-09 0 0.375 0.350 0.375 0.370 0.375 1,722,000 644,870 0.3745 0.375 0.350 0.375 0.370 0.375 1,722,000 0.3745 1.35%
2002-09-06 0 0.370 0.370 0.380 0.370 0.380 186,000 69,120 0.3716 0.370 0.370 0.380 0.370 0.380 186,000 0.3716 -2.63%
2002-09-05 0 0.380 0.380 0.390 0.380 0.385 426,000 162,240 0.3808 0.380 0.380 0.390 0.380 0.385 426,000 0.3808 -3.80%
2002-09-04 0 0.395 0.380 0.395 0.370 0.395 284,000 110,330 0.3885 0.395 0.380 0.395 0.370 0.395 284,000 0.3885 0.00%
2002-09-03 0 0.395 0.370 0.395 0.395 0.400 1,796,000 713,650 0.3974 0.395 0.370 0.395 0.395 0.400 1,796,000 0.3974 -1.25%
2002-09-02 0 0.400 0.370 0.405 0.400 0.410 1,908,801 763,584 0.4000 0.400 0.370 0.405 0.400 0.410 1,908,801 0.4000 -1.23%
2002-08-30 0 0.405 0.410 0.420 0.405 0.415 520,000 214,670 0.4128 0.405 0.410 0.420 0.405 0.415 520,000 0.4128 -2.41%
2002-08-29 0 0.415 0.415 0.445 0.415 0.430 1,210,000 504,850 0.4172 0.415 0.415 0.445 0.415 0.430 1,210,000 0.4172 -3.49%
2002-08-28 0 0.430 0.425 0.450 0.430 0.430 70,000 30,100 0.4300 0.430 0.425 0.450 0.430 0.430 70,000 0.4300 -3.37%
2002-08-27 0 0.445 0.425 0.450 - - 0 0 - 0.445 0.425 0.450 - - 0 - 0.00%
2002-08-26 0 0.445 0.410 0.450 0.445 0.465 670,000 303,600 0.4531 0.445 0.410 0.450 0.445 0.465 670,000 0.4531 3.49%
2002-08-23 0 0.430 0.430 0.440 0.430 0.470 562,000 252,310 0.4490 0.430 0.430 0.440 0.430 0.470 562,000 0.4490 -7.53%
2002-08-22 0 0.465 0.465 0.470 0.450 0.475 1,698,000 792,770 0.4669 0.465 0.465 0.470 0.450 0.475 1,698,000 0.4669 -1.06%
2002-08-21 0 0.470 0.465 0.470 0.460 0.495 8,030,000 3,844,420 0.4788 0.470 0.465 0.470 0.460 0.495 8,030,000 0.4788 2.17%
2002-08-20 0 0.460 0.455 0.460 0.430 0.485 1,876,000 861,160 0.4590 0.460 0.455 0.460 0.430 0.485 1,876,000 0.4590 6.98%
2002-08-19 0 0.430 0.420 0.430 0.395 0.430 782,000 318,350 0.4071 0.430 0.420 0.430 0.395 0.430 782,000 0.4071 13.16%
2002-08-16 0 0.380 0.380 0.385 0.380 0.390 576,000 219,380 0.3809 0.380 0.380 0.385 0.380 0.390 576,000 0.3809 -2.56%
2002-08-15 0 0.390 0.385 0.395 0.380 0.395 2,266,000 882,660 0.3895 0.390 0.385 0.395 0.380 0.395 2,266,000 0.3895 5.41%
2002-08-14 0 0.370 0.360 0.375 0.360 0.420 4,816,000 1,802,510 0.3743 0.370 0.360 0.375 0.360 0.420 4,816,000 0.3743 -11.90%
2002-08-13 0 0.420 0.420 0.440 0.420 0.440 774,000 334,750 0.4325 0.420 0.420 0.440 0.420 0.440 774,000 0.4325 -7.69%
2002-08-12 0 0.455 0.450 0.480 0.450 0.495 198,000 93,730 0.4734 0.455 0.450 0.480 0.450 0.495 198,000 0.4734 -8.08%
2002-08-09 0 0.495 0.500 0.520 0.495 0.520 1,080,000 546,820 0.5063 0.495 0.500 0.520 0.495 0.520 1,080,000 0.5063 -1.00%
2002-08-08 0 0.500 0.500 0.520 0.490 0.520 1,114,000 563,320 0.5057 0.500 0.500 0.520 0.490 0.520 1,114,000 0.5057 -3.85%
2002-08-07 0 0.520 0.510 0.520 0.510 0.530 1,296,000 673,380 0.5196 0.520 0.510 0.520 0.510 0.530 1,296,000 0.5196 4.00%
2002-08-06 0 0.500 0.480 0.500 0.480 0.500 720,000 347,160 0.4822 0.500 0.480 0.500 0.480 0.500 720,000 0.4822 -1.96%
2002-08-05 0 0.510 0.510 0.530 0.510 0.550 1,128,000 597,160 0.5294 0.510 0.510 0.530 0.510 0.550 1,128,000 0.5294 -8.93%
2002-08-02 0 0.560 0.560 0.570 0.530 0.590 2,912,000 1,624,840 0.5580 0.560 0.560 0.570 0.530 0.590 2,912,000 0.5580 1.82%
2002-08-01 0 0.550 0.550 0.580 0.510 0.570 2,726,000 1,497,740 0.5494 0.550 0.550 0.580 0.510 0.570 2,726,000 0.5494 7.84%
2002-07-31 0 0.510 0.500 0.520 0.490 0.510 1,184,000 596,030 0.5034 0.510 0.500 0.520 0.490 0.510 1,184,000 0.5034 0.00%
2002-07-30 0 0.510 0.510 0.520 0.490 0.540 6,100,000 3,179,620 0.5212 0.510 0.510 0.520 0.490 0.540 6,100,000 0.5212 9.68%
2002-07-29 0 0.465 0.460 0.465 0.450 0.475 2,746,000 1,263,290 0.4600 0.465 0.460 0.465 0.450 0.475 2,746,000 0.4600 2.20%
2002-07-26 0 0.455 0.450 0.455 0.425 0.520 1,834,000 848,620 0.4627 0.455 0.450 0.455 0.425 0.520 1,834,000 0.4627 -10.78%
2002-07-25 0 0.510 0.495 0.510 0.495 0.540 5,158,000 2,690,920 0.5217 0.510 0.495 0.510 0.495 0.540 5,158,000 0.5217 5.15%
2002-07-24 0 0.485 0.480 0.485 0.460 0.590 10,632,000 5,212,430 0.4903 0.485 0.480 0.485 0.460 0.590 10,632,000 0.4903 -19.17%
2002-07-23 0 0.600 0.590 0.600 0.590 0.640 2,206,000 1,371,900 0.6219 0.600 0.590 0.600 0.590 0.640 2,206,000 0.6219 -10.45%
2002-07-22 0 0.670 0.630 0.690 0.640 0.720 442,000 296,660 0.6712 0.670 0.630 0.690 0.640 0.720 442,000 0.6712 -10.67%
2002-07-19 0 0.750 0.740 0.750 0.740 0.790 530,000 399,440 0.7537 0.750 0.740 0.750 0.740 0.790 530,000 0.7537 -2.60%
2002-07-18 1 - - - - - 0 0 - 0.770 - - - - 0 - 0.00%
2002-07-17 1 - - - - - 0 0 - 0.770 - - - - 0 - 0.00%
2002-07-16 1 - - - - - 0 0 - 0.770 - - - - 0 - 0.00%
2002-07-15 0 0.770 0.760 0.770 0.760 0.780 548,000 424,440 0.7745 0.770 0.760 0.770 0.760 0.780 548,000 0.7745 1.32%
2002-07-12 0 0.760 0.760 0.770 0.750 0.770 1,080,000 819,980 0.7592 0.760 0.760 0.770 0.750 0.770 1,080,000 0.7592 4.11%
2002-07-11 0 0.730 0.730 0.740 0.730 0.760 1,238,000 921,480 0.7443 0.730 0.730 0.740 0.730 0.760 1,238,000 0.7443 -5.19%
2002-07-10 0 0.770 0.760 0.780 0.750 0.810 1,414,000 1,106,340 0.7824 0.770 0.760 0.780 0.750 0.810 1,414,000 0.7824 -2.53%
2002-07-09 0 0.790 0.780 0.790 0.790 0.820 1,390,000 1,115,100 0.8022 0.790 0.780 0.790 0.790 0.820 1,390,000 0.8022 -3.66%
2002-07-08 0 0.820 0.790 0.820 0.780 0.820 404,000 321,180 0.7950 0.820 0.790 0.820 0.780 0.820 404,000 0.7950 2.50%
2002-07-05 0 0.800 0.800 0.810 0.800 0.810 168,000 135,480 0.8064 0.800 0.800 0.810 0.800 0.810 168,000 0.8064 -1.23%
2002-07-04 0 0.810 0.810 0.820 0.810 0.820 184,000 150,540 0.8182 0.810 0.810 0.820 0.810 0.820 184,000 0.8182 1.25%
2002-07-03 0 0.800 0.800 0.810 0.780 0.820 2,556,000 2,055,660 0.8042 0.800 0.800 0.810 0.780 0.820 2,556,000 0.8042 2.56%
2002-07-02 0 0.780 0.770 0.790 0.780 0.810 682,000 537,180 0.7877 0.780 0.770 0.790 0.780 0.810 682,000 0.7877 -4.88%
2002-06-28 0 0.820 0.820 0.830 0.810 0.840 1,234,000 1,021,760 0.8280 0.820 0.820 0.830 0.810 0.840 1,234,000 0.8280 -1.20%
2002-06-27 0 0.830 0.820 0.830 0.830 0.840 200,000 166,140 0.8307 0.830 0.820 0.830 0.830 0.840 200,000 0.8307 -1.19%
2002-06-26 0 0.840 0.800 0.840 0.790 0.870 1,954,000 1,598,720 0.8182 0.840 0.800 0.840 0.790 0.870 1,954,000 0.8182 -3.45%
2002-06-25 0 0.870 0.870 0.880 0.860 0.870 444,000 385,300 0.8678 0.870 0.870 0.880 0.860 0.870 444,000 0.8678 0.00%
2002-06-24 0 0.870 0.850 0.880 0.850 0.870 380,000 327,700 0.8624 0.870 0.850 0.880 0.850 0.870 380,000 0.8624 3.57%
2002-06-21 0 0.840 0.840 0.850 0.840 0.850 200,000 169,400 0.8470 0.840 0.840 0.850 0.840 0.850 200,000 0.8470 -2.33%
2002-06-20 0 0.860 0.850 0.870 0.840 0.860 1,110,000 941,380 0.8481 0.860 0.850 0.870 0.840 0.860 1,110,000 0.8481 0.00%
2002-06-19 0 0.860 0.850 0.860 0.830 0.880 2,274,000 1,921,280 0.8449 0.860 0.850 0.860 0.830 0.880 2,274,000 0.8449 3.61%
2002-06-18 0 0.830 0.830 0.840 0.820 0.930 2,540,000 2,234,500 0.8797 0.830 0.830 0.840 0.820 0.930 2,540,000 0.8797 -11.70%
2002-06-17 0 0.940 0.930 0.940 0.930 0.950 696,000 653,640 0.9391 0.940 0.930 0.940 0.930 0.950 696,000 0.9391 -5.05%
2002-06-14 0 0.990 0.970 0.990 0.970 1.010 1,136,000 1,121,400 0.9871 0.990 0.970 0.990 0.970 1.010 1,136,000 0.9871 -3.88%
2002-06-13 0 1.030 1.020 1.030 1.000 1.040 806,000 820,820 1.0184 1.030 1.020 1.030 1.000 1.040 806,000 1.0184 0.98%
2002-06-12 0 1.020 1.010 1.020 0.950 1.030 2,346,000 2,362,700 1.0071 1.020 1.010 1.020 0.950 1.030 2,346,000 1.0071 6.25%
2002-06-11 0 0.960 0.940 0.960 0.940 0.960 1,060,000 1,006,320 0.9494 0.960 0.940 0.960 0.940 0.960 1,060,000 0.9494 0.00%
2002-06-10 0 0.960 0.950 0.960 0.940 0.960 600,000 572,620 0.9544 0.960 0.950 0.960 0.940 0.960 600,000 0.9544 1.05%
2002-06-07 0 0.950 0.940 0.950 0.940 0.960 508,000 483,460 0.9517 0.950 0.940 0.950 0.940 0.960 508,000 0.9517 -1.04%
2002-06-06 0 0.960 0.960 0.970 0.950 0.970 1,498,000 1,434,600 0.9577 0.960 0.960 0.970 0.950 0.970 1,498,000 0.9577 3.23%
2002-06-05 0 0.930 0.920 0.930 0.920 0.950 1,252,000 1,165,120 0.9306 0.930 0.920 0.930 0.920 0.950 1,252,000 0.9306 2.20%
2002-06-04 0 0.910 0.910 0.920 0.890 0.970 6,638,000 6,182,060 0.9313 0.910 0.910 0.920 0.890 0.970 6,638,000 0.9313 -7.14%
2002-06-03 0 0.980 0.980 0.990 0.980 1.010 910,000 909,760 0.9997 0.980 0.980 0.990 0.980 1.010 910,000 0.9997 -3.92%
2002-05-31 0 1.020 1.020 1.040 1.000 1.030 1,138,000 1,158,560 1.0181 1.020 1.020 1.040 1.000 1.030 1,138,000 1.0181 -0.97%
2002-05-30 0 1.030 1.020 1.030 1.020 1.040 1,706,000 1,747,460 1.0243 1.030 1.020 1.030 1.020 1.040 1,706,000 1.0243 -1.90%
2002-05-29 0 1.050 1.050 1.060 1.050 1.060 1,410,000 1,489,280 1.0562 1.050 1.050 1.060 1.050 1.060 1,410,000 1.0562 -1.87%
2002-05-28 0 1.070 1.060 1.070 1.060 1.080 1,838,000 1,956,560 1.0645 1.070 1.060 1.070 1.060 1.080 1,838,000 1.0645 -0.93%
2002-05-27 0 1.080 1.080 1.090 1.080 1.100 1,142,000 1,235,580 1.0819 1.080 1.080 1.090 1.080 1.100 1,142,000 1.0819 -1.82%
2002-05-24 0 1.100 1.090 1.100 1.090 1.110 1,818,000 1,994,590 1.0971 1.100 1.090 1.100 1.090 1.110 1,818,000 1.0971 0.00%
2002-05-23 0 1.100 1.090 1.100 1.080 1.100 3,276,000 3,572,140 1.0904 1.100 1.090 1.100 1.080 1.100 3,276,000 1.0904 0.92%
2002-05-22 0 1.090 1.090 1.100 1.090 1.110 2,242,000 2,463,180 1.0987 1.090 1.090 1.100 1.090 1.110 2,242,000 1.0987 0.00%
2002-05-21 0 1.090 1.090 1.100 1.090 1.130 2,920,000 3,212,302 1.1001 1.090 1.090 1.100 1.090 1.130 2,920,000 1.1001 -2.68%
2002-05-17 0 1.120 1.120 1.130 1.120 1.160 5,010,000 5,676,300 1.1330 1.120 1.120 1.130 1.120 1.160 5,010,000 1.1330 -2.61%
2002-05-16 0 1.150 1.140 1.150 1.110 1.160 7,840,000 8,929,780 1.1390 1.150 1.140 1.150 1.110 1.160 7,840,000 1.1390 3.60%
2002-05-15 0 1.110 1.110 1.120 1.110 1.130 4,138,000 4,623,880 1.1174 1.110 1.110 1.120 1.110 1.130 4,138,000 1.1174 1.83%
2002-05-14 0 1.090 1.090 1.100 1.090 1.100 5,284,000 5,768,060 1.0916 1.090 1.090 1.100 1.090 1.100 5,284,000 1.0916 0.00%
2002-05-13 0 1.090 1.090 1.100 1.080 1.100 3,708,000 4,041,940 1.0901 1.090 1.090 1.100 1.080 1.100 3,708,000 1.0901 0.93%
2002-05-10 0 1.080 1.070 1.080 1.060 1.100 7,744,000 8,383,380 1.0826 1.080 1.070 1.080 1.060 1.100 7,744,000 1.0826 0.93%
2002-05-09 0 1.070 1.060 1.070 1.030 1.140 8,790,000 9,489,500 1.0796 1.070 1.060 1.070 1.030 1.140 8,790,000 1.0796 -5.31%
2002-05-08 0 1.130 1.120 1.140 1.120 1.190 6,716,000 7,680,580 1.1436 1.130 1.120 1.140 1.120 1.190 6,716,000 1.1436 -5.04%
2002-05-07 0 1.190 1.180 1.200 1.140 1.190 4,942,000 5,826,040 1.1789 1.190 1.180 1.200 1.140 1.190 4,942,000 1.1789 2.59%
2002-05-06 0 1.160 1.150 1.160 1.140 1.200 10,962,000 12,851,410 1.1724 1.160 1.150 1.160 1.140 1.200 10,962,000 1.1724 -2.52%
2002-05-03 0 1.190 1.180 1.190 1.140 1.240 16,474,000 19,760,100 1.1995 1.190 1.180 1.190 1.140 1.240 16,474,000 1.1995 1.71%
2002-05-02 0 1.170 1.170 1.190 1.100 1.180 58,722,000 66,303,040 1.1291 1.170 1.170 1.190 1.100 1.180 58,722,000 1.1291 8.33%
2002-04-30 0 1.080 1.070 1.080 1.070 1.100 8,164,000 8,882,020 1.0879 1.080 1.070 1.080 1.070 1.100 8,164,000 1.0879 0.00%
2002-04-29 0 1.080 1.080 1.090 1.070 1.090 3,348,000 3,624,260 1.0825 1.080 1.080 1.090 1.070 1.090 3,348,000 1.0825 0.93%
2002-04-26 0 1.070 1.070 1.080 1.060 1.100 6,752,000 7,293,740 1.0802 1.070 1.070 1.080 1.060 1.100 6,752,000 1.0802 -1.83%
2002-04-25 0 1.090 1.090 1.100 1.080 1.130 16,050,000 17,681,160 1.1016 1.090 1.090 1.100 1.080 1.130 16,050,000 1.1016 2.83%
2002-04-24 0 1.060 1.050 1.070 1.050 1.130 24,596,000 27,064,820 1.1004 1.060 1.050 1.070 1.050 1.130 24,596,000 1.1004 -0.93%
2002-04-23 0 1.070 1.060 1.080 1.030 1.100 5,038,000 5,386,620 1.0692 1.070 1.060 1.080 1.030 1.100 5,038,000 1.0692 4.90%
2002-04-22 0 1.020 1.020 1.030 1.020 1.060 2,198,000 2,293,640 1.0435 1.020 1.020 1.030 1.020 1.060 2,198,000 1.0435 -1.92%
2002-04-19 0 1.040 1.030 1.040 1.030 1.110 6,804,000 7,323,640 1.0764 1.040 1.030 1.040 1.030 1.110 6,804,000 1.0764 -3.70%
2002-04-18 0 1.080 1.070 1.080 1.050 1.100 10,060,000 10,859,140 1.0794 1.080 1.070 1.080 1.050 1.100 10,060,000 1.0794 4.85%
2002-04-17 0 1.030 1.030 1.040 1.030 1.040 2,344,000 2,427,560 1.0356 1.030 1.030 1.040 1.030 1.040 2,344,000 1.0356 1.98%
2002-04-16 0 1.010 1.000 1.020 1.010 1.040 1,506,000 1,542,740 1.0244 1.010 1.000 1.020 1.010 1.040 1,506,000 1.0244 -3.81%
2002-04-15 0 1.050 1.040 1.050 1.030 1.080 3,900,000 4,129,860 1.0589 1.050 1.040 1.050 1.030 1.080 3,900,000 1.0589 1.94%
2002-04-12 0 1.030 1.020 1.030 1.030 1.040 750,000 773,500 1.0313 1.030 1.020 1.030 1.030 1.040 750,000 1.0313 0.00%
2002-04-11 0 1.030 1.020 1.030 1.020 1.050 1,982,000 2,048,840 1.0337 1.030 1.020 1.030 1.020 1.050 1,982,000 1.0337 0.98%
2002-04-10 0 1.020 1.020 1.030 1.000 1.030 1,160,000 1,184,200 1.0209 1.020 1.020 1.030 1.000 1.030 1,160,000 1.0209 5.15%
2002-04-09 0 0.970 0.960 0.970 0.970 0.980 162,000 157,360 0.9714 0.970 0.960 0.970 0.970 0.980 162,000 0.9714 -1.02%
2002-04-08 0 0.980 0.960 0.980 0.980 0.980 488,000 478,240 0.9800 0.980 0.960 0.980 0.980 0.980 488,000 0.9800 0.00%
2002-04-04 0 0.980 0.970 0.980 0.970 0.980 96,000 93,780 0.9769 0.980 0.970 0.980 0.970 0.980 96,000 0.9769 -2.00%
2002-04-03 0 1.000 0.980 1.000 - - 0 0 - 1.000 0.980 1.000 - - 0 - 0.00%
2002-04-02 0 1.000 0.990 1.000 - - 0 0 - 1.000 0.990 1.000 - - 0 - 0.00%
2002-03-28 0 1.000 1.000 1.020 1.000 1.020 148,000 149,620 1.0109 1.000 1.000 1.020 1.000 1.020 148,000 1.0109 -1.96%
2002-03-27 0 1.020 1.010 1.020 1.000 1.020 4,632,000 4,697,574 1.0142 1.020 1.010 1.020 1.000 1.020 4,632,000 1.0142 0.99%
2002-03-26 0 1.010 1.010 1.030 1.000 1.010 330,000 332,300 1.0070 1.010 1.010 1.030 1.000 1.010 330,000 1.0070 0.00%
2002-03-25 0 1.010 1.000 1.010 1.000 1.020 280,000 282,500 1.0089 1.010 1.000 1.010 1.000 1.020 280,000 1.0089 -0.98%
2002-03-22 0 1.020 1.020 1.030 1.020 1.020 1,870,000 1,907,400 1.0200 1.020 1.020 1.030 1.020 1.020 1,870,000 1.0200 0.99%
2002-03-21 0 1.010 1.020 1.030 1.000 1.030 940,000 954,300 1.0152 1.010 1.020 1.030 1.000 1.030 940,000 1.0152 -0.98%
2002-03-20 0 1.020 1.020 1.030 1.020 1.030 534,000 549,920 1.0298 1.020 1.020 1.030 1.020 1.030 534,000 1.0298 -0.97%
2002-03-19 0 1.030 1.020 1.030 1.030 1.050 2,530,000 2,631,900 1.0403 1.030 1.020 1.030 1.030 1.050 2,530,000 1.0403 -0.96%
2002-03-18 0 1.040 1.030 1.040 1.030 1.040 914,000 941,820 1.0304 1.040 1.030 1.040 1.030 1.040 914,000 1.0304 0.00%
2002-03-15 0 1.040 1.050 1.060 1.030 1.060 926,000 969,640 1.0471 1.040 1.050 1.060 1.030 1.060 926,000 1.0471 0.00%
2002-03-14 0 1.040 1.030 1.040 1.030 1.040 1,350,000 1,402,300 1.0387 1.040 1.030 1.040 1.030 1.040 1,350,000 1.0387 0.00%
2002-03-13 0 1.040 1.030 1.040 1.000 1.080 4,744,000 4,976,460 1.0490 1.040 1.030 1.040 1.000 1.080 4,744,000 1.0490 -4.59%
2002-03-12 0 1.090 1.070 1.080 1.070 1.110 4,876,000 5,267,440 1.0803 1.090 1.070 1.080 1.070 1.110 4,876,000 1.0803 3.81%
2002-03-11 0 1.050 1.050 1.060 1.030 1.080 2,552,000 2,671,500 1.0468 1.050 1.050 1.060 1.030 1.080 2,552,000 1.0468 0.96%
2002-03-08 0 1.040 1.010 1.040 1.010 1.070 2,108,000 2,186,320 1.0372 1.040 1.010 1.040 1.010 1.070 2,108,000 1.0372 0.97%
2002-03-07 0 1.030 1.040 1.050 1.020 1.060 3,146,000 3,293,640 1.0469 1.030 1.040 1.050 1.020 1.060 3,146,000 1.0469 0.98%
2002-03-06 0 1.020 1.010 1.020 1.010 1.040 2,750,000 2,805,900 1.0203 1.020 1.010 1.020 1.010 1.040 2,750,000 1.0203 0.00%
2002-03-05 0 1.020 1.000 1.020 0.980 1.040 482,000 482,900 1.0019 1.020 1.000 1.020 0.980 1.040 482,000 1.0019 0.00%
2002-03-04 0 1.020 1.020 1.030 1.010 1.050 1,642,000 1,708,300 1.0404 1.020 1.020 1.030 1.010 1.050 1,642,000 1.0404 -2.86%
2002-03-01 0 1.050 1.050 - 1.000 1.050 388,000 389,700 1.0044 1.050 1.050 - 1.000 1.050 388,000 1.0044 5.00%
2002-02-28 0 1.000 0.990 1.000 0.980 1.000 1,154,000 1,135,420 0.9839 1.000 0.990 1.000 0.980 1.000 1,154,000 0.9839 1.01%
2002-02-27 0 0.990 0.990 1.000 0.970 0.990 730,000 715,060 0.9795 0.990 0.990 1.000 0.970 0.990 730,000 0.9795 -1.00%
2002-02-26 0 1.000 0.990 1.010 0.980 0.990 110,000 107,980 0.9816 1.000 0.990 1.010 0.980 0.990 110,000 0.9816 0.00%
2002-02-25 0 1.000 1.000 1.010 0.990 1.000 287,000 285,620 0.9952 1.000 1.000 1.010 0.990 1.000 287,000 0.9952 -0.99%
2002-02-22 0 1.010 1.000 1.010 0.950 1.010 2,336,000 2,311,240 0.9894 1.010 1.000 1.010 0.950 1.010 2,336,000 0.9894 1.00%
2002-02-21 0 1.000 0.990 1.000 0.980 1.000 1,850,000 1,843,400 0.9964 1.000 0.990 1.000 0.980 1.000 1,850,000 0.9964 0.00%
2002-02-20 0 1.000 1.000 1.030 0.980 1.020 11,324,000 11,201,494 0.9892 1.000 1.000 1.030 0.980 1.020 11,324,000 0.9892 -0.99%
2002-02-19 0 1.010 1.000 1.010 0.990 1.010 1,850,000 1,850,400 1.0002 1.010 1.000 1.010 0.990 1.010 1,850,000 1.0002 0.00%
2002-02-18 0 1.010 1.000 1.010 1.000 1.010 560,000 560,900 1.0016 1.010 1.000 1.010 1.000 1.010 560,000 1.0016 0.00%
2002-02-15 0 1.010 1.000 1.020 1.010 1.050 646,000 655,600 1.0149 1.010 1.000 1.020 1.010 1.050 646,000 1.0149 -0.98%
2002-02-11 0 1.020 1.010 1.020 0.990 1.020 278,000 280,920 1.0105 1.020 1.010 1.020 0.990 1.020 278,000 1.0105 0.00%
2002-02-08 0 1.020 1.000 1.020 1.000 1.020 2,506,000 2,554,500 1.0194 1.020 1.000 1.020 1.000 1.020 2,506,000 1.0194 -1.92%
2002-02-07 0 1.040 1.040 1.050 1.000 1.040 1,400,000 1,421,980 1.0157 1.040 1.040 1.050 1.000 1.040 1,400,000 1.0157 1.96%
2002-02-06 0 1.020 1.000 1.030 0.980 1.030 1,540,000 1,512,520 0.9822 1.020 1.000 1.030 0.980 1.030 1,540,000 0.9822 5.15%
2002-02-05 0 0.970 0.980 0.990 0.960 1.000 7,207,000 7,225,847 1.0026 0.970 0.980 0.990 0.960 1.000 7,207,000 1.0026 -5.83%
2002-02-04 0 1.030 1.020 1.040 1.030 1.040 4,366,000 4,534,920 1.0387 1.030 1.020 1.040 1.030 1.040 4,366,000 1.0387 -1.90%
2002-02-01 0 1.050 1.040 1.050 1.010 1.050 10,980,000 11,138,870 1.0145 1.050 1.040 1.050 1.010 1.050 10,980,000 1.0145 0.96%
2002-01-31 0 1.040 1.040 1.050 0.980 1.100 23,478,000 23,816,000 1.0144 1.040 1.040 1.050 0.980 1.100 23,478,000 1.0144

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top