SINO STRIDE TECHNOLOGY (HOLDINGS) LIMITED: O

Exchange Code Listed Last trade Delisted
HK GEM 08177  2002-07-29  2006-04-03  2006-11-07
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
2006-11-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2006-04-03 0 0.300 0.220 0.300 - - 0 0 - 0.300 0.220 0.300 - - 0 - 0.00%
2006-03-31 0 0.300 0.220 0.300 - - 0 0 - 0.300 0.220 0.300 - - 0 - 0.00%
2006-03-30 0 0.300 0.220 0.300 - - 0 0 - 0.300 0.220 0.300 - - 0 - 0.00%
2006-03-29 0 0.300 0.220 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.220 0.300 0.300 0.300 20,000 0.3000 0.00%
2006-03-28 0 0.300 0.220 0.300 - - 0 0 - 0.300 0.220 0.300 - - 0 - 0.00%
2006-03-27 0 0.300 0.220 0.300 - - 0 0 - 0.300 0.220 0.300 - - 0 - 0.00%
2006-03-24 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2006-03-23 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2006-03-22 0 0.300 0.220 0.300 - - 0 0 - 0.300 0.220 0.300 - - 0 - 0.00%
2006-03-21 0 0.300 0.220 0.310 - - 0 0 - 0.300 0.220 0.310 - - 0 - 0.00%
2006-03-20 0 0.300 0.300 - 0.300 0.300 30,000 9,000 0.3000 0.300 0.300 - 0.300 0.300 30,000 0.3000 5.26%
2006-03-17 0 0.285 0.200 0.290 - - 0 0 - 0.285 0.200 0.290 - - 0 - -1.72%
2006-03-16 0 0.290 0.200 0.350 - - 0 0 - 0.290 0.200 0.350 - - 0 - 0.00%
2006-03-15 0 0.290 0.200 0.320 0.290 0.290 10,000 2,900 0.2900 0.290 0.200 0.320 0.290 0.290 10,000 0.2900 7.41%
2006-03-14 0 0.270 0.200 0.315 - - 0 0 - 0.270 0.200 0.315 - - 0 - 0.00%
2006-03-13 0 0.270 0.200 0.330 - - 0 0 - 0.270 0.200 0.330 - - 0 - 0.00%
2006-03-10 0 0.270 0.200 0.330 - - 0 0 - 0.270 0.200 0.330 - - 0 - 0.00%
2006-03-09 0 0.270 0.200 0.330 0.270 0.270 20,000 5,400 0.2700 0.270 0.200 0.330 0.270 0.270 20,000 0.2700 0.00%
2006-03-08 0 0.270 0.200 0.270 - - 0 0 - 0.270 0.200 0.270 - - 0 - -3.57%
2006-03-07 0 0.280 0.200 0.350 - - 0 0 - 0.280 0.200 0.350 - - 0 - 0.00%
2006-03-06 0 0.280 0.200 0.350 - - 0 0 - 0.280 0.200 0.350 - - 0 - 0.00%
2006-03-03 0 0.280 0.200 0.350 - - 0 0 - 0.280 0.200 0.350 - - 0 - 0.00%
2006-03-02 0 0.280 0.200 0.350 - - 0 0 - 0.280 0.200 0.350 - - 0 - 0.00%
2006-03-01 0 0.280 0.200 0.350 - - 0 0 - 0.280 0.200 0.350 - - 0 - 0.00%
2006-02-28 0 0.280 0.200 0.350 - - 0 0 - 0.280 0.200 0.350 - - 0 - 0.00%
2006-02-27 0 0.280 0.210 0.285 - - 0 0 - 0.280 0.210 0.285 - - 0 - 0.00%
2006-02-24 0 0.280 0.210 0.280 - - 0 0 - 0.280 0.210 0.280 - - 0 - -3.45%
2006-02-23 0 0.290 0.210 0.350 - - 0 0 - 0.290 0.210 0.350 - - 0 - 0.00%
2006-02-22 0 0.290 0.210 0.295 - - 0 0 - 0.290 0.210 0.295 - - 0 - 0.00%
2006-02-21 0 0.290 0.210 0.295 - - 0 0 - 0.290 0.210 0.295 - - 0 - 0.00%
2006-02-20 0 0.290 0.210 0.295 - - 0 0 - 0.290 0.210 0.295 - - 0 - 0.00%
2006-02-17 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - -3.33%
2006-02-16 0 0.300 0.220 0.300 - - 0 0 - 0.300 0.220 0.300 - - 0 - 0.00%
2006-02-15 0 0.300 0.230 0.310 - - 0 0 - 0.300 0.230 0.310 - - 0 - 0.00%
2006-02-14 0 0.300 0.230 0.300 - - 0 0 - 0.300 0.230 0.300 - - 0 - -3.23%
2006-02-13 0 0.310 0.230 0.310 - - 0 0 - 0.310 0.230 0.310 - - 0 - 0.00%
2006-02-10 0 0.310 0.230 0.360 - - 0 0 - 0.310 0.230 0.360 - - 0 - 0.00%
2006-02-09 0 0.310 0.230 0.315 - - 0 0 - 0.310 0.230 0.315 - - 0 - 0.00%
2006-02-08 0 0.310 0.230 0.315 - - 0 0 - 0.310 0.230 0.315 - - 0 - 0.00%
2006-02-07 0 0.310 0.230 0.310 - - 0 0 - 0.310 0.230 0.310 - - 0 - -3.12%
2006-02-06 0 0.320 0.230 0.320 - - 0 0 - 0.320 0.230 0.320 - - 0 - 0.00%
2006-02-03 0 0.320 0.230 0.320 - - 0 0 - 0.320 0.230 0.320 - - 0 - 0.00%
2006-02-02 0 0.320 0.220 0.350 0.320 0.320 20,000 6,400 0.3200 0.320 0.220 0.350 0.320 0.320 20,000 0.3200 10.34%
2006-02-01 0 0.290 0.220 0.350 - - 0 0 - 0.290 0.220 0.350 - - 0 - 0.00%
2006-01-27 0 0.290 0.260 0.350 - - 0 0 - 0.290 0.260 0.350 - - 0 - 0.00%
2006-01-26 0 0.290 0.220 0.350 - - 0 0 - 0.290 0.220 0.350 - - 0 - 0.00%
2006-01-25 0 0.290 0.220 0.350 - - 0 0 - 0.290 0.220 0.350 - - 0 - 0.00%
2006-01-24 0 0.290 0.220 0.350 - - 0 0 - 0.290 0.220 0.350 - - 0 - 0.00%
2006-01-23 0 0.290 0.250 0.315 - - 0 0 - 0.290 0.250 0.315 - - 0 - 0.00%
2006-01-20 0 0.290 0.220 0.295 - - 0 0 - 0.290 0.220 0.295 - - 0 - 0.00%
2006-01-19 0 0.290 0.220 0.295 - - 0 0 - 0.290 0.220 0.295 - - 0 - 0.00%
2006-01-18 0 0.290 0.220 0.350 - - 0 0 - 0.290 0.220 0.350 - - 0 - 0.00%
2006-01-17 0 0.290 0.241 0.320 - - 0 0 - 0.290 0.241 0.320 - - 0 - 0.00%
2006-01-16 0 0.290 0.280 0.325 - - 0 0 - 0.290 0.280 0.325 - - 0 - 0.00%
2006-01-13 0 0.290 0.220 0.305 - - 0 0 - 0.290 0.220 0.305 - - 0 - 0.00%
2006-01-12 0 0.290 0.241 0.305 - - 0 0 - 0.290 0.241 0.305 - - 0 - 0.00%
2006-01-11 0 0.290 0.230 0.325 - - 0 0 - 0.290 0.230 0.325 - - 0 - 0.00%
2006-01-10 0 0.290 0.255 0.310 - - 0 0 - 0.290 0.255 0.310 - - 0 - 0.00%
2006-01-09 0 0.290 0.255 0.305 - - 0 0 - 0.290 0.255 0.305 - - 0 - 0.00%
2006-01-06 0 0.290 0.255 0.305 0.290 0.290 10,000 2,900 0.2900 0.290 0.255 0.305 0.290 0.290 10,000 0.2900 3.57%
2006-01-05 0 0.280 0.280 0.320 0.270 0.280 200,000 55,500 0.2775 0.280 0.280 0.320 0.270 0.280 200,000 0.2775 -13.85%
2006-01-04 0 0.325 0.255 0.325 - - 0 0 - 0.325 0.255 0.325 - - 0 - -1.52%
2006-01-03 0 0.330 0.280 0.340 - - 0 0 - 0.330 0.280 0.340 - - 0 - 0.00%
2005-12-30 0 0.330 0.280 0.350 0.330 0.330 20,000 6,600 0.3300 0.330 0.280 0.350 0.330 0.330 20,000 0.3300 20.00%
2005-12-29 0 0.275 0.275 0.320 0.275 0.275 70,000 19,250 0.2750 0.275 0.275 0.320 0.275 0.275 70,000 0.2750 -15.38%
2005-12-28 0 0.325 0.310 0.325 0.325 0.330 60,000 19,650 0.3275 0.325 0.310 0.325 0.325 0.330 60,000 0.3275 -2.99%
2005-12-23 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2005-12-15 0 0.335 0.265 0.335 - - 0 0 - 0.335 0.265 0.335 - - 0 - -1.47%
2005-12-14 0 0.340 0.340 0.390 - - 0 0 - 0.340 0.340 0.390 - - 0 - 6.25%
2005-12-13 0 0.320 0.260 0.340 - - 0 0 - 0.320 0.260 0.340 - - 0 - 0.00%
2005-12-12 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - 0.00%
2005-12-09 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - 0.00%
2005-12-08 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - 0.00%
2005-12-07 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - 0.00%
2005-12-06 0 0.320 0.265 0.320 - - 0 0 - 0.320 0.265 0.320 - - 0 - 0.00%
2005-12-05 0 0.320 0.265 0.320 0.300 0.320 120,000 36,400 0.3033 0.320 0.265 0.320 0.300 0.320 120,000 0.3033 0.00%
2005-12-02 0 0.320 0.280 0.320 0.260 0.320 710,000 207,200 0.2918 0.320 0.280 0.320 0.260 0.320 710,000 0.2918 1.59%
2005-12-01 0 0.315 0.265 0.315 - - 0 0 - 0.315 0.265 0.315 - - 0 - -1.56%
2005-11-30 0 0.320 0.320 0.335 0.320 0.320 80,000 25,600 0.3200 0.320 0.320 0.335 0.320 0.320 80,000 0.3200 6.67%
2005-11-29 0 0.300 0.265 0.335 - - 0 0 - 0.300 0.265 0.335 - - 0 - 0.00%
2005-11-28 0 0.300 0.265 0.335 - - 0 0 - 0.300 0.265 0.335 - - 0 - 0.00%
2005-11-25 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2005-11-24 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - -10.45%
2005-11-23 0 0.335 0.335 0.345 - - 0 0 - 0.335 0.335 0.345 - - 0 - 3.08%
2005-11-22 0 0.325 0.325 0.330 0.300 0.300 10,000 3,000 0.3000 0.325 0.325 0.330 0.300 0.300 10,000 0.3000 8.33%
2005-11-21 0 0.300 0.260 0.350 0.300 0.300 20,000 6,000 0.3000 0.300 0.260 0.350 0.300 0.300 20,000 0.3000 3.45%
2005-11-18 0 0.290 0.260 0.350 - - 0 0 - 0.290 0.260 0.350 - - 0 - 0.00%
2005-11-17 0 0.290 0.260 - 0.260 0.290 170,000 45,700 0.2688 0.290 0.260 - 0.260 0.290 170,000 0.2688 13.73%
2005-11-16 0 0.255 - 0.280 0.250 0.255 160,000 40,300 0.2519 0.255 - 0.280 0.250 0.255 160,000 0.2519 10.87%
2005-11-15 0 0.230 - 0.280 0.230 0.230 300,000 69,000 0.2300 0.230 - 0.280 0.230 0.230 300,000 0.2300 -20.69%
2005-11-14 0 0.290 0.230 0.315 - - 0 0 - 0.290 0.230 0.315 - - 0 - 0.00%
2005-11-11 0 0.290 0.230 0.315 - - 0 0 - 0.290 0.230 0.315 - - 0 - 0.00%
2005-11-10 0 0.290 0.230 0.290 - - 0 0 - 0.290 0.230 0.290 - - 0 - 0.00%
2005-11-09 0 0.290 0.255 0.295 - - 0 0 - 0.290 0.255 0.295 - - 0 - 0.00%
2005-11-08 0 0.290 0.255 0.315 - - 0 0 - 0.290 0.255 0.315 - - 0 - 0.00%
2005-11-07 0 0.290 0.255 0.305 - - 0 0 - 0.290 0.255 0.305 - - 0 - 0.00%
2005-11-04 0 0.290 0.230 0.290 - - 0 0 - 0.290 0.230 0.290 - - 0 - -1.69%
2005-11-03 0 0.295 0.230 0.350 - - 0 0 - 0.295 0.230 0.350 - - 0 - 0.00%
2005-11-02 0 0.295 0.230 0.325 - - 0 0 - 0.295 0.230 0.325 - - 0 - 0.00%
2005-11-01 0 0.295 0.230 0.335 - - 0 0 - 0.295 0.230 0.335 - - 0 - 0.00%
2005-10-31 0 0.295 0.230 0.335 - - 0 0 - 0.295 0.230 0.335 - - 0 - 0.00%
2005-10-28 0 0.295 0.255 0.325 - - 0 0 - 0.295 0.255 0.325 - - 0 - 0.00%
2005-10-27 0 0.295 0.255 0.335 - - 0 0 - 0.295 0.255 0.335 - - 0 - 0.00%
2005-10-26 0 0.295 0.255 0.335 - - 0 0 - 0.295 0.255 0.335 - - 0 - 0.00%
2005-10-25 0 0.295 0.255 0.325 - - 0 0 - 0.295 0.255 0.325 - - 0 - 0.00%
2005-10-24 0 0.295 0.255 0.335 - - 0 0 - 0.295 0.255 0.335 - - 0 - 0.00%
2005-10-21 0 0.295 0.255 0.305 - - 0 0 - 0.295 0.255 0.305 - - 0 - 0.00%
2005-10-20 0 0.295 0.255 0.305 - - 0 0 - 0.295 0.255 0.305 - - 0 - 0.00%
2005-10-19 0 0.295 0.255 0.305 0.295 0.295 10,000 2,950 0.2950 0.295 0.255 0.305 0.295 0.295 10,000 0.2950 0.00%
2005-10-18 0 0.295 0.255 0.305 - - 0 0 - 0.295 0.255 0.305 - - 0 - 0.00%
2005-10-17 0 0.295 0.255 0.305 - - 10,000,000 2,950,000 0.2950 0.295 0.255 0.305 - - 10,000,000 0.2950 0.00%
2005-10-14 0 0.295 0.255 0.300 - - 0 0 - 0.295 0.255 0.300 - - 0 - 0.00%
2005-10-13 0 0.295 0.255 0.300 - - 0 0 - 0.295 0.255 0.300 - - 0 - 0.00%
2005-10-12 0 0.295 0.255 0.300 - - 0 0 - 0.295 0.255 0.300 - - 0 - 0.00%
2005-10-10 0 0.295 0.255 0.300 - - 0 0 - 0.295 0.255 0.300 - - 0 - 0.00%
2005-10-07 0 0.295 0.255 0.295 0.295 0.295 40,000 11,800 0.2950 0.295 0.255 0.295 0.295 0.295 40,000 0.2950 3.51%
2005-10-06 0 0.285 0.300 0.350 0.285 0.300 20,070,000 6,020,400 0.3000 0.285 0.300 0.350 0.285 0.300 20,070,000 0.3000 5.56%
2005-10-05 0 0.270 0.240 0.300 0.250 0.290 330,000 85,700 0.2597 0.270 0.240 0.300 0.250 0.290 330,000 0.2597 -10.00%
2005-10-04 0 0.300 0.240 0.350 - - 0 0 - 0.300 0.240 0.350 - - 0 - 0.00%
2005-10-03 0 0.300 0.240 0.360 - - 0 0 - 0.300 0.240 0.360 - - 0 - 0.00%
2005-09-30 0 0.300 0.260 0.300 0.240 0.300 610,000 163,750 0.2684 0.300 0.260 0.300 0.240 0.300 610,000 0.2684 0.00%
2005-09-29 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2005-09-28 0 0.300 0.250 0.310 - - 0 0 - 0.300 0.250 0.310 - - 0 - 0.00%
2005-09-27 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2005-09-26 0 0.300 0.250 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.250 0.300 0.300 0.300 10,000 0.3000 0.00%
2005-09-23 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2005-09-22 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2005-09-21 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - -4.76%
2005-09-20 0 0.315 0.250 0.380 - - 0 0 - 0.315 0.250 0.380 - - 0 - 0.00%
2005-09-16 0 0.315 0.250 0.325 - - 0 0 - 0.315 0.250 0.325 - - 0 - 0.00%
2005-09-15 0 0.315 0.250 0.325 - - 0 0 - 0.315 0.250 0.325 - - 0 - 0.00%
2005-09-14 0 0.315 0.250 0.325 - - 0 0 - 0.315 0.250 0.325 - - 0 - 0.00%
2005-09-13 0 0.315 0.250 0.325 - - 0 0 - 0.315 0.250 0.325 - - 0 - 0.00%
2005-09-12 0 0.315 0.250 0.335 - - 0 0 - 0.315 0.250 0.335 - - 0 - 0.00%
2005-09-09 0 0.315 0.250 0.325 - - 0 0 - 0.315 0.250 0.325 - - 0 - 0.00%
2005-09-08 0 0.315 0.250 0.325 - - 0 0 - 0.315 0.250 0.325 - - 0 - 0.00%
2005-09-07 0 0.315 0.250 0.325 - - 0 0 - 0.315 0.250 0.325 - - 0 - 0.00%
2005-09-06 0 0.315 0.250 0.320 - - 0 0 - 0.315 0.250 0.320 - - 0 - 0.00%
2005-09-05 0 0.315 0.240 0.325 - - 0 0 - 0.315 0.240 0.325 - - 0 - 0.00%
2005-09-02 0 0.315 0.240 0.335 - - 0 0 - 0.315 0.240 0.335 - - 0 - 0.00%
2005-09-01 0 0.315 0.240 0.340 - - 0 0 - 0.315 0.240 0.340 - - 0 - 0.00%
2005-08-31 0 0.315 0.240 0.335 - - 0 0 - 0.315 0.240 0.335 - - 0 - 0.00%
2005-08-30 0 0.315 0.240 0.380 - - 0 0 - 0.315 0.240 0.380 - - 0 - 0.00%
2005-08-29 0 0.315 0.240 0.360 - - 0 0 - 0.315 0.240 0.360 - - 0 - 0.00%
2005-08-26 0 0.315 0.250 0.315 - - 0 0 - 0.315 0.250 0.315 - - 0 - -1.56%
2005-08-25 0 0.320 0.240 0.320 - - 0 0 - 0.320 0.240 0.320 - - 0 - 0.00%
2005-08-24 0 0.320 0.240 0.325 - - 0 0 - 0.320 0.240 0.325 - - 0 - 0.00%
2005-08-23 0 0.320 0.240 0.325 0.255 0.325 850,000 235,900 0.2775 0.320 0.240 0.325 0.255 0.325 850,000 0.2775 6.67%
2005-08-22 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -7.69%
2005-08-19 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - -1.52%
2005-08-18 0 0.330 0.255 0.330 0.330 0.330 10,000 3,300 0.3300 0.330 0.255 0.330 0.330 0.330 10,000 0.3300 10.00%
2005-08-17 0 0.300 - 0.335 - - 0 0 - 0.300 - 0.335 - - 0 - 0.00%
2005-08-16 0 0.300 - 0.330 0.300 0.300 80,000 24,000 0.3000 0.300 - 0.330 0.300 0.300 80,000 0.3000 0.00%
2005-08-15 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2005-08-12 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2005-08-11 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -3.23%
2005-08-10 0 0.310 - 0.360 - - 0 0 - 0.310 - 0.360 - - 0 - 0.00%
2005-08-09 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-08-08 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-08-05 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-08-04 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-08-03 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-08-02 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-08-01 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-07-29 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-07-28 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
2005-07-27 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-07-26 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-07-25 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-07-22 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
2005-07-21 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
2005-07-20 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
2005-07-19 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
2005-07-18 0 0.310 - 0.330 - - 0 0 - 0.310 - 0.330 - - 0 - 0.00%
2005-07-15 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-07-14 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-07-13 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-07-12 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-07-11 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-07-08 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-07-07 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-07-06 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2005-07-05 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2005-07-04 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2005-06-30 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2005-06-29 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2005-06-28 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -3.12%
2005-06-27 0 0.320 - 0.350 0.310 0.320 30,000 9,450 0.3150 0.320 - 0.350 0.310 0.320 30,000 0.3150 4.92%
2005-06-24 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2005-06-23 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2005-06-22 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2005-06-21 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2005-06-20 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2005-06-17 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2005-06-16 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2005-06-15 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2005-06-14 0 0.305 - 0.305 0.250 0.305 740,000 186,650 0.2522 0.305 - 0.305 0.250 0.305 740,000 0.2522 -1.61%
2005-06-13 0 0.310 0.250 0.335 - - 0 0 - 0.310 0.250 0.335 - - 0 - 0.00%
2005-06-10 0 0.310 0.250 0.310 - - 0 0 - 0.310 0.250 0.310 - - 0 - 0.00%
2005-06-09 0 0.310 0.250 0.315 - - 0 0 - 0.310 0.250 0.315 - - 0 - 0.00%
2005-06-08 0 0.310 0.250 0.315 - - 0 0 - 0.310 0.250 0.315 - - 0 - 0.00%
2005-06-07 0 0.310 0.250 0.315 - - 0 0 - 0.310 0.250 0.315 - - 0 - 0.00%
2005-06-06 0 0.310 0.250 0.315 - - 0 0 - 0.310 0.250 0.315 - - 0 - 0.00%
2005-06-03 0 0.310 0.250 0.315 - - 0 0 - 0.310 0.250 0.315 - - 0 - 0.00%
2005-06-02 0 0.310 0.250 0.315 - - 0 0 - 0.310 0.250 0.315 - - 0 - 0.00%
2005-06-01 0 0.310 0.250 0.315 - - 0 0 - 0.310 0.250 0.315 - - 0 - 0.00%
2005-05-31 0 0.310 0.250 0.310 - - 0 0 - 0.310 0.250 0.310 - - 0 - -1.59%
2005-05-30 0 0.315 0.240 0.315 0.315 0.315 30,000 9,450 0.3150 0.315 0.240 0.315 0.315 0.315 30,000 0.3150 7.88%
2005-05-27 0 0.300 0.250 0.315 - - 0 0 - 0.292 0.243 0.307 - - 0 - 0.00%
2005-05-26 0 0.300 0.250 0.300 - - 0 0 - 0.292 0.243 0.292 - - 0 - -4.76%
2005-05-25 0 0.315 0.250 0.320 - - 0 0 - 0.307 0.243 0.311 - - 0 - 0.00%
2005-05-24 0 0.315 0.250 0.315 - - 0 0 - 0.307 0.243 0.307 - - 0 - 0.00%
2005-05-23 0 0.315 0.250 0.315 - - 0 0 - 0.307 0.243 0.307 - - 0 - 0.00%
2005-05-20 0 0.315 0.250 0.315 - - 0 0 - 0.307 0.243 0.307 - - 0 - 0.00%
2005-05-19 0 0.315 0.250 0.315 - - 0 0 - 0.307 0.243 0.307 - - 0 - 0.00%
2005-05-18 0 0.315 0.250 0.315 - - 0 0 - 0.307 0.243 0.307 - - 0 - 0.00%
2005-05-17 0 0.315 0.250 0.320 - - 0 0 - 0.307 0.243 0.311 - - 0 - 0.00%
2005-05-13 0 0.315 0.250 0.320 - - 0 0 - 0.307 0.243 0.311 - - 0 - 0.00%
2005-05-12 0 0.315 0.250 0.315 - - 0 0 - 0.307 0.243 0.307 - - 0 - 0.00%
2005-05-11 0 0.315 0.250 0.315 - - 0 0 - 0.307 0.243 0.307 - - 0 - -1.56%
2005-05-10 0 0.320 0.250 0.320 - - 0 0 - 0.311 0.243 0.311 - - 0 - 0.00%
2005-05-09 0 0.320 0.260 0.320 - - 0 0 - 0.311 0.253 0.311 - - 0 - 0.00%
2005-05-06 0 0.320 0.260 0.320 - - 0 0 - 0.311 0.253 0.311 - - 0 - -1.54%
2005-05-05 0 0.325 0.250 0.325 0.325 0.325 10,000 3,250 0.3250 0.316 0.243 0.316 0.316 0.316 10,274 0.3163 12.07%
2005-05-04 0 0.290 0.250 0.290 - - 0 0 - 0.282 0.243 0.282 - - 0 - -3.33%
2005-05-03 0 0.300 0.250 0.310 - - 0 0 - 0.292 0.243 0.302 - - 0 - 0.00%
2005-04-29 0 0.300 0.250 0.330 - - 0 0 - 0.292 0.243 0.321 - - 0 - 0.00%
2005-04-28 0 0.300 0.250 0.310 - - 0 0 - 0.292 0.243 0.302 - - 0 - 0.00%
2005-04-27 0 0.300 0.250 0.310 - - 0 0 - 0.292 0.243 0.302 - - 0 - 0.00%
2005-04-26 0 0.300 0.250 0.310 - - 0 0 - 0.292 0.243 0.302 - - 0 - 0.00%
2005-04-25 0 0.300 0.250 0.310 - - 0 0 - 0.292 0.243 0.302 - - 0 - 0.00%
2005-04-22 0 0.300 0.250 0.330 - - 0 0 - 0.292 0.243 0.321 - - 0 - 0.00%
2005-04-21 0 0.300 0.250 0.310 - - 0 0 - 0.292 0.243 0.302 - - 0 - 0.00%
2005-04-20 0 0.300 0.250 0.310 - - 0 0 - 0.292 0.243 0.302 - - 0 - 0.00%
2005-04-19 0 0.300 0.250 0.325 - - 0 0 - 0.292 0.243 0.316 - - 0 - 0.00%
2005-04-18 0 0.300 0.250 0.310 - - 0 0 - 0.292 0.243 0.302 - - 0 - 0.00%
2005-04-15 0 0.300 0.250 0.310 - - 0 0 - 0.292 0.243 0.302 - - 0 - 0.00%
2005-04-14 0 0.300 0.250 0.305 0.250 0.300 20,000 5,500 0.2750 0.292 0.243 0.297 0.243 0.292 20,548 0.2677 1.69%
2005-04-13 0 0.295 0.250 0.310 - - 0 0 - 0.287 0.243 0.302 - - 0 - 0.00%
2005-04-12 0 0.295 0.250 0.295 - - 0 0 - 0.287 0.243 0.287 - - 0 - -1.67%
2005-04-11 0 0.300 0.260 0.310 - - 0 0 - 0.292 0.253 0.302 - - 0 - 0.00%
2005-04-08 0 0.300 0.260 0.300 - - 0 0 - 0.292 0.253 0.292 - - 0 - -10.45%
2005-04-07 0 0.335 0.260 0.350 0.300 0.335 20,000 6,350 0.3175 0.326 0.253 0.341 0.292 0.326 20,548 0.3090 13.56%
2005-04-06 0 0.295 0.260 0.295 - - 0 0 - 0.287 0.253 0.287 - - 0 - -11.94%
2005-04-04 0 0.335 - 0.335 - - 0 0 - 0.326 - 0.326 - - 0 - -1.47%
2005-04-01 0 0.340 0.340 0.350 0.300 0.300 10,000 3,000 0.3000 0.331 0.331 0.341 0.292 0.292 10,274 0.2920 13.33%
2005-03-31 0 0.300 0.255 0.340 - - 0 0 - 0.292 0.248 0.331 - - 0 - 0.00%
2005-03-30 0 0.300 0.265 0.325 - - 130,000 37,700 0.2900 0.292 0.258 0.316 - - 133,562 0.2823 0.00%
2005-03-29 0 0.300 0.295 0.300 - - 0 0 - 0.292 0.287 0.292 - - 0 - -7.69%
2005-03-24 0 0.325 0.285 0.325 0.325 0.325 20,000 6,500 0.3250 0.316 0.277 0.316 0.316 0.316 20,548 0.3163 8.33%
2005-03-23 0 0.300 0.285 0.300 - - 0 0 - 0.292 0.277 0.292 - - 0 - -1.64%
2005-03-22 0 0.305 0.285 0.305 - - 0 0 - 0.297 0.277 0.297 - - 0 - 0.00%
2005-03-21 0 0.305 0.285 0.325 - - 70,000 21,000 0.3000 0.297 0.277 0.316 - - 71,918 0.2920 0.00%
2005-03-18 0 0.305 0.270 0.305 - - 130,000 39,000 0.3000 0.297 0.263 0.297 - - 133,562 0.2920 -1.61%
2005-03-17 0 0.310 0.265 0.335 - - 0 0 - 0.302 0.258 0.326 - - 0 - 0.00%
2005-03-16 0 0.310 0.275 0.310 - - 0 0 - 0.302 0.268 0.302 - - 0 - -4.62%
2005-03-15 0 0.325 0.275 0.325 - - 80,000 24,000 0.3000 0.316 0.268 0.316 - - 82,192 0.2920 -2.99%
2005-03-14 0 0.335 - 0.335 - - 0 0 - 0.326 - 0.326 - - 0 - -1.47%
2005-03-11 0 0.340 0.275 0.350 0.295 0.340 90,000 27,450 0.3050 0.331 0.268 0.341 0.287 0.331 92,466 0.2969 13.33%
2005-03-10 0 0.300 0.265 0.300 - - 80,000 23,600 0.2950 0.292 0.258 0.292 - - 82,192 0.2871 0.00%
2005-03-09 0 0.300 0.285 0.350 - - 0 0 - 0.292 0.277 0.341 - - 0 - 0.00%
2005-03-08 0 0.300 0.290 0.300 0.300 0.300 40,000 12,000 0.3000 0.292 0.282 0.292 0.292 0.292 41,096 0.2920 0.00%
2005-03-07 0 0.300 0.295 0.300 - - 0 0 - 0.292 0.287 0.292 - - 0 - -7.69%
2005-03-04 0 0.325 0.300 0.325 0.335 0.335 20,000 6,700 0.3350 0.316 0.292 0.316 0.326 0.326 20,548 0.3261 8.33%
2005-03-03 0 0.300 0.270 0.300 - - 0 0 - 0.292 0.263 0.292 - - 0 - 0.00%
2005-03-02 0 0.300 0.300 0.335 0.300 0.300 30,000 9,000 0.3000 0.292 0.292 0.326 0.292 0.292 30,822 0.2920 -10.45%
2005-03-01 0 0.335 0.300 0.335 - - 0 0 - 0.326 0.292 0.326 - - 0 - 0.00%
2005-02-28 0 0.335 0.300 0.335 0.335 0.335 20,000 6,700 0.3350 0.326 0.292 0.326 0.326 0.326 20,548 0.3261 8.06%
2005-02-25 0 0.310 0.300 0.335 0.310 0.310 120,000 37,200 0.3100 0.302 0.292 0.326 0.302 0.302 123,288 0.3017 -7.46%
2005-02-24 0 0.335 0.305 0.335 - - 0 0 - 0.326 0.297 0.326 - - 0 - -1.47%
2005-02-23 0 0.340 0.305 0.340 0.305 0.340 90,000 27,800 0.3089 0.331 0.297 0.331 0.297 0.331 92,466 0.3007 1.49%
2005-02-22 0 0.335 0.305 0.335 0.330 0.335 60,000 19,900 0.3317 0.326 0.297 0.326 0.321 0.326 61,644 0.3228 -1.47%
2005-02-21 0 0.340 0.305 0.340 0.300 0.340 780,000 246,100 0.3155 0.331 0.297 0.331 0.292 0.331 801,370 0.3071 -8.11%
2005-02-18 0 0.370 0.280 0.370 0.345 0.370 200,000 69,750 0.3488 0.360 0.273 0.360 0.336 0.360 205,479 0.3395 7.25%
2005-02-17 0 0.345 0.290 0.345 0.345 0.345 60,000 20,700 0.3450 0.336 0.282 0.336 0.336 0.336 61,644 0.3358 0.00%
2005-02-16 0 0.345 0.290 0.345 - - 0 0 - 0.336 0.282 0.336 - - 0 - 0.00%
2005-02-15 0 0.345 0.280 0.345 0.345 0.345 20,000 6,900 0.3450 0.336 0.273 0.336 0.336 0.336 20,548 0.3358 6.15%
2005-02-14 0 0.325 0.270 0.325 - - 0 0 - 0.316 0.263 0.316 - - 0 - -1.52%
2005-02-08 0 0.330 - 0.335 0.330 0.330 90,000 29,700 0.3300 0.321 - 0.326 0.321 0.321 92,466 0.3212 -1.49%
2005-02-07 0 0.335 - 0.335 - - 0 0 - 0.326 - 0.326 - - 0 - -1.47%
2005-02-04 0 0.340 - 0.340 - - 0 0 - 0.331 - 0.331 - - 0 - -4.23%
2005-02-03 0 0.355 - 0.355 0.355 0.355 10,000 3,550 0.3550 0.346 - 0.346 0.346 0.346 10,274 0.3455 7.58%
2005-02-02 0 0.330 - 0.330 - - 0 0 - 0.321 - 0.321 - - 0 - -4.35%
2005-02-01 0 0.345 - 0.345 - - 0 0 - 0.336 - 0.336 - - 0 - -1.43%
2005-01-31 0 0.350 - 0.350 0.350 0.350 10,000 3,500 0.3500 0.341 - 0.341 0.341 0.341 10,274 0.3407 9.38%
2005-01-28 0 0.320 - 0.325 - - 0 0 - 0.311 - 0.316 - - 0 - 0.00%
2005-01-27 0 0.320 - 0.330 - - 0 0 - 0.311 - 0.321 - - 0 - 0.00%
2005-01-26 0 0.320 - 0.335 - - 0 0 - 0.311 - 0.326 - - 0 - 0.00%
2005-01-25 0 0.320 - 0.335 - - 0 0 - 0.311 - 0.326 - - 0 - 0.00%
2005-01-24 0 0.320 - 0.325 0.320 0.320 40,000 12,800 0.3200 0.311 - 0.316 0.311 0.311 41,096 0.3115 0.00%
2005-01-21 0 0.320 - 0.320 - - 0 0 - 0.311 - 0.311 - - 0 - -1.54%
2005-01-20 0 0.325 - 0.325 - - 0 0 - 0.316 - 0.316 - - 0 - 0.00%
2005-01-19 0 0.325 - 0.325 - - 0 0 - 0.316 - 0.316 - - 0 - -1.52%
2005-01-18 0 0.330 0.255 0.330 0.295 0.335 970,000 268,150 0.2764 0.321 0.248 0.321 0.287 0.326 996,575 0.2691 1.54%
2005-01-17 0 0.325 - 0.325 0.325 0.325 20,000 6,500 0.3250 0.316 - 0.316 0.316 0.316 20,548 0.3163 4.84%
2005-01-14 0 0.310 0.265 0.310 0.305 0.315 120,000 37,150 0.3096 0.302 0.258 0.302 0.297 0.307 123,288 0.3013 -7.46%
2005-01-13 0 0.335 - 0.335 0.340 0.340 10,000 3,400 0.3400 0.326 - 0.326 0.331 0.331 10,274 0.3309 11.67%
2005-01-12 0 0.300 0.295 0.320 0.290 0.300 100,000 29,600 0.2960 0.292 0.287 0.311 0.282 0.292 102,740 0.2881 -9.09%
2005-01-11 0 0.330 0.290 0.330 - - 0 0 - 0.321 0.282 0.321 - - 0 - 0.00%
2005-01-10 0 0.330 0.290 0.330 - - 0 0 - 0.321 0.282 0.321 - - 0 - 0.00%
2005-01-07 0 0.330 0.290 0.330 0.330 0.330 10,000 3,300 0.3300 0.321 0.282 0.321 0.321 0.321 10,274 0.3212 0.00%
2005-01-06 0 0.330 0.290 0.335 - - 0 0 - 0.321 0.282 0.326 - - 0 - 0.00%
2005-01-05 0 0.330 0.290 0.330 - - 0 0 - 0.321 0.282 0.321 - - 0 - 0.00%
2005-01-04 0 0.330 0.290 0.330 - - 0 0 - 0.321 0.282 0.321 - - 0 - -2.94%
2005-01-03 0 0.340 0.290 0.340 0.330 0.340 140,000 46,400 0.3314 0.331 0.282 0.331 0.321 0.331 143,836 0.3226 0.00%
2004-12-31 0 0.340 0.290 0.340 - - 0 0 - 0.331 0.282 0.331 - - 0 - -1.45%
2004-12-30 0 0.345 0.290 0.345 0.350 0.350 20,000 7,000 0.3500 0.336 0.282 0.336 0.341 0.341 20,548 0.3407 1.47%
2004-12-29 0 0.340 0.290 0.340 - - 0 0 - 0.331 0.282 0.331 - - 0 - 0.00%
2004-12-28 0 0.340 0.290 0.340 - - 0 0 - 0.331 0.282 0.331 - - 0 - 0.00%
2004-12-24 0 0.340 0.290 0.340 - - 0 0 - 0.331 0.282 0.331 - - 0 - 0.00%
2004-12-23 0 0.340 0.290 0.340 - - 0 0 - 0.331 0.282 0.331 - - 0 - 0.00%
2004-12-22 0 0.340 0.315 0.340 - - 0 0 - 0.331 0.307 0.331 - - 0 - 0.00%
2004-12-21 0 0.340 0.300 0.340 - - 0 0 - 0.331 0.292 0.331 - - 0 - -1.45%
2004-12-20 0 0.345 0.280 0.345 - - 0 0 - 0.336 0.273 0.336 - - 0 - 0.00%
2004-12-17 0 0.345 0.280 0.345 0.345 0.345 30,000 10,350 0.3450 0.336 0.273 0.336 0.336 0.336 30,822 0.3358 1.47%
2004-12-16 0 0.340 0.280 0.340 0.340 0.340 50,000 17,000 0.3400 0.331 0.273 0.331 0.331 0.331 51,370 0.3309 1.49%
2004-12-15 0 0.335 0.280 0.340 - - 0 0 - 0.326 0.273 0.331 - - 0 - 0.00%
2004-12-14 0 0.335 0.285 0.340 0.295 0.335 260,000 80,700 0.3104 0.326 0.277 0.331 0.287 0.326 267,123 0.3021 17.54%
2004-12-13 0 0.285 0.280 0.325 0.280 0.300 150,000 43,250 0.2883 0.277 0.273 0.316 0.273 0.292 154,110 0.2806 -16.18%
2004-12-10 0 0.340 0.300 0.350 - - 0 0 - 0.331 0.292 0.341 - - 0 - 0.00%
2004-12-09 0 0.340 0.300 0.340 - - 0 0 - 0.331 0.292 0.331 - - 0 - 0.00%
2004-12-08 0 0.340 0.300 0.340 - - 0 0 - 0.331 0.292 0.331 - - 0 - 0.00%
2004-12-07 0 0.340 - 0.345 0.300 0.340 50,000 16,250 0.3250 0.331 - 0.336 0.292 0.331 51,370 0.3163 0.00%
2004-12-06 0 0.340 0.300 0.340 - - 0 0 - 0.331 0.292 0.331 - - 0 - 0.00%
2004-12-03 0 0.340 0.300 0.340 - - 0 0 - 0.331 0.292 0.331 - - 0 - 0.00%
2004-12-02 0 0.340 0.300 0.340 - - 0 0 - 0.331 0.292 0.331 - - 0 - -1.45%
2004-12-01 0 0.345 0.300 0.345 0.310 0.345 70,000 22,400 0.3200 0.336 0.292 0.336 0.302 0.336 71,918 0.3115 1.47%
2004-11-30 0 0.340 0.310 0.340 - - 0 0 - 0.331 0.302 0.331 - - 0 - 0.00%
2004-11-29 0 0.340 0.310 0.340 - - 0 0 - 0.331 0.302 0.331 - - 0 - 0.00%
2004-11-26 0 0.340 0.305 0.350 - - 0 0 - 0.331 0.297 0.341 - - 0 - 0.00%
2004-11-25 0 0.340 0.305 0.340 - - 0 0 - 0.331 0.297 0.331 - - 0 - 0.00%
2004-11-24 0 0.340 0.295 0.340 - - 0 0 - 0.331 0.287 0.331 - - 0 - 0.00%
2004-11-23 0 0.340 0.280 0.340 - - 0 0 - 0.331 0.273 0.331 - - 0 - -2.86%
2004-11-22 0 0.350 0.280 0.350 0.350 0.350 10,000 3,500 0.3500 0.341 0.273 0.341 0.341 0.341 10,274 0.3407 2.94%
2004-11-19 0 0.340 0.280 0.340 - - 0 0 - 0.331 0.273 0.331 - - 0 - 0.00%
2004-11-18 0 0.340 0.290 0.340 - - 0 0 - 0.331 0.282 0.331 - - 0 - -2.86%
2004-11-17 0 0.350 0.290 0.350 - - 0 0 - 0.341 0.282 0.341 - - 0 - 0.00%
2004-11-16 0 0.350 0.290 0.355 - - 0 0 - 0.341 0.282 0.346 - - 0 - 0.00%
2004-11-15 0 0.350 0.290 0.350 - - 0 0 - 0.341 0.282 0.341 - - 0 - -1.41%
2004-11-12 0 0.355 0.320 0.355 0.290 0.355 30,000 9,950 0.3317 0.346 0.311 0.346 0.282 0.346 30,822 0.3228 2.90%
2004-11-11 0 0.345 0.290 0.355 - - 0 0 - 0.336 0.282 0.346 - - 0 - 0.00%
2004-11-10 0 0.345 0.290 0.355 - - 0 0 - 0.336 0.282 0.346 - - 0 - 0.00%
2004-11-09 0 0.345 0.290 0.355 - - 0 0 - 0.336 0.282 0.346 - - 0 - 0.00%
2004-11-08 0 0.345 0.290 0.355 - - 0 0 - 0.336 0.282 0.346 - - 0 - 0.00%
2004-11-05 0 0.345 0.290 0.355 - - 0 0 - 0.336 0.282 0.346 - - 0 - 0.00%
2004-11-04 0 0.345 0.290 0.360 - - 0 0 - 0.336 0.282 0.350 - - 0 - 0.00%
2004-11-03 0 0.345 0.290 0.345 - - 0 0 - 0.336 0.282 0.336 - - 0 - 0.00%
2004-11-02 0 0.345 0.290 0.355 - - 0 0 - 0.336 0.282 0.346 - - 0 - 0.00%
2004-11-01 0 0.345 0.310 0.355 - - 0 0 - 0.336 0.302 0.346 - - 0 - 0.00%
2004-10-29 0 0.345 0.300 0.350 - - 0 0 - 0.336 0.292 0.341 - - 0 - 0.00%
2004-10-28 0 0.345 0.290 0.355 - - 0 0 - 0.336 0.282 0.346 - - 0 - 0.00%
2004-10-27 0 0.345 0.290 0.355 - - 0 0 - 0.336 0.282 0.346 - - 0 - 0.00%
2004-10-26 0 0.345 0.290 0.345 - - 0 0 - 0.336 0.282 0.336 - - 0 - 0.00%
2004-10-25 0 0.345 0.290 0.355 - - 0 0 - 0.336 0.282 0.346 - - 0 - 0.00%
2004-10-21 0 0.345 0.290 0.350 - - 0 0 - 0.336 0.282 0.341 - - 0 - 0.00%
2004-10-20 0 0.345 0.290 0.350 - - 0 0 - 0.336 0.282 0.341 - - 0 - 0.00%
2004-10-19 0 0.345 0.290 0.350 - - 0 0 - 0.336 0.282 0.341 - - 0 - 0.00%
2004-10-18 0 0.345 0.290 0.345 - - 0 0 - 0.336 0.282 0.336 - - 0 - 0.00%
2004-10-15 0 0.345 0.290 0.350 - - 0 0 - 0.336 0.282 0.341 - - 0 - 0.00%
2004-10-14 0 0.345 0.290 0.345 - - 0 0 - 0.336 0.282 0.336 - - 0 - 0.00%
2004-10-13 0 0.345 0.290 0.345 - - 0 0 - 0.336 0.282 0.336 - - 0 - 0.00%
2004-10-12 0 0.345 0.290 0.350 0.290 0.370 30,000 10,050 0.3350 0.336 0.282 0.341 0.282 0.360 30,822 0.3261 0.00%
2004-10-11 0 0.345 0.290 0.345 - - 0 0 - 0.336 0.282 0.336 - - 0 - 0.00%
2004-10-08 0 0.345 0.290 0.345 - - 0 0 - 0.336 0.282 0.336 - - 0 - 0.00%
2004-10-07 0 0.345 0.300 0.345 - - 0 0 - 0.336 0.292 0.336 - - 0 - -1.43%
2004-10-06 0 0.350 0.300 0.350 - - 0 0 - 0.341 0.292 0.341 - - 0 - 0.00%
2004-10-05 0 0.350 0.300 0.350 - - 0 0 - 0.341 0.292 0.341 - - 0 - -1.41%
2004-10-04 0 0.355 0.300 0.355 0.335 0.355 50,000 17,200 0.3440 0.346 0.292 0.346 0.326 0.346 51,370 0.3348 4.41%
2004-09-30 0 0.340 - 0.340 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2004-09-28 0 0.340 - 0.340 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2004-09-27 0 0.340 - 0.340 0.340 0.340 20,000 6,800 0.3400 0.331 - 0.331 0.331 0.331 20,548 0.3309 17.24%
2004-09-24 0 0.290 - 0.340 0.290 0.290 40,000 11,600 0.2900 0.282 - 0.331 0.282 0.282 41,096 0.2823 -14.71%
2004-09-23 0 0.340 0.290 0.345 - - 0 0 - 0.331 0.282 0.336 - - 0 - 0.00%
2004-09-22 0 0.340 0.290 0.345 - - 0 0 - 0.331 0.282 0.336 - - 0 - 0.00%
2004-09-21 0 0.340 0.290 0.345 - - 0 0 - 0.331 0.282 0.336 - - 0 - 0.00%
2004-09-20 0 0.340 0.290 0.345 - - 0 0 - 0.331 0.282 0.336 - - 0 - 0.00%
2004-09-17 0 0.340 0.290 0.340 - - 0 0 - 0.331 0.282 0.331 - - 0 - 0.00%
2004-09-16 0 0.340 0.340 0.345 0.340 0.340 20,000 6,800 0.3400 0.331 0.331 0.336 0.331 0.331 20,548 0.3309 -1.45%
2004-09-15 0 0.345 0.290 0.345 0.345 0.345 40,000 13,800 0.3450 0.336 0.282 0.336 0.336 0.336 41,096 0.3358 0.00%
2004-09-14 0 0.345 0.290 0.345 - - 0 0 - 0.336 0.282 0.336 - - 0 - 0.00%
2004-09-13 0 0.345 0.290 0.350 0.345 0.345 80,000 27,600 0.3450 0.336 0.282 0.341 0.336 0.336 82,192 0.3358 1.47%
2004-09-10 0 0.340 0.300 0.340 - - 0 0 - 0.331 0.292 0.331 - - 0 - -1.45%
2004-09-09 0 0.345 0.300 0.345 0.345 0.345 80,000 27,600 0.3450 0.336 0.292 0.336 0.336 0.336 82,192 0.3358 0.00%
2004-09-08 0 0.345 0.300 0.345 - - 0 0 - 0.336 0.292 0.336 - - 0 - 0.00%
2004-09-07 0 0.345 0.300 0.345 - - 0 0 - 0.336 0.292 0.336 - - 0 - 0.00%
2004-09-06 0 0.345 0.310 0.345 - - 0 0 - 0.336 0.302 0.336 - - 0 - 0.00%
2004-09-03 0 0.345 0.310 0.345 0.345 0.345 50,000 17,250 0.3450 0.336 0.302 0.336 0.336 0.336 51,370 0.3358 4.55%
2004-09-02 0 0.330 0.280 0.340 - - 0 0 - 0.321 0.273 0.331 - - 0 - 0.00%
2004-09-01 0 0.330 0.280 0.345 - - 0 0 - 0.321 0.273 0.336 - - 0 - 0.00%
2004-08-31 0 0.330 0.300 0.330 - - 0 0 - 0.321 0.292 0.321 - - 0 - -4.35%
2004-08-30 0 0.345 0.300 0.345 0.340 0.345 70,000 24,050 0.3436 0.336 0.292 0.336 0.331 0.336 71,918 0.3344 1.47%
2004-08-27 0 0.340 - 0.340 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2004-08-26 0 0.340 - 0.345 0.340 0.340 50,000 17,000 0.3400 0.331 - 0.336 0.331 0.331 51,370 0.3309 7.94%
2004-08-25 0 0.315 0.280 0.345 0.315 0.315 120,000 37,800 0.3150 0.307 0.273 0.336 0.307 0.307 123,288 0.3066 -8.70%
2004-08-24 0 0.345 0.315 0.350 0.345 0.345 50,000 17,250 0.3450 0.336 0.307 0.341 0.336 0.336 51,370 0.3358 0.00%
2004-08-23 0 0.345 0.315 0.350 - - 0 0 - 0.336 0.307 0.341 - - 0 - 0.00%
2004-08-20 0 0.345 0.315 0.345 - - 0 0 - 0.336 0.307 0.336 - - 0 - -1.43%
2004-08-19 0 0.350 0.305 0.350 - - 0 0 - 0.341 0.297 0.341 - - 0 - 0.00%
2004-08-18 0 0.350 0.300 0.350 - - 0 0 - 0.341 0.292 0.341 - - 0 - 0.00%
2004-08-17 0 0.350 0.300 0.350 0.350 0.350 50,000 17,500 0.3500 0.341 0.292 0.341 0.341 0.341 51,370 0.3407 2.94%
2004-08-16 0 0.340 0.300 0.350 - - 0 0 - 0.331 0.292 0.341 - - 0 - 0.00%
2004-08-13 0 0.340 0.310 0.340 - - 0 0 - 0.331 0.302 0.331 - - 0 - -5.56%
2004-08-12 0 0.360 0.300 0.360 0.355 0.360 40,000 14,300 0.3575 0.350 0.292 0.350 0.346 0.350 41,096 0.3480 2.86%
2004-08-11 0 0.350 0.300 0.350 - - 0 0 - 0.341 0.292 0.341 - - 0 - 0.00%
2004-08-10 0 0.350 0.300 0.350 0.355 0.355 50,000 17,750 0.3550 0.341 0.292 0.341 0.346 0.346 51,370 0.3455 1.45%
2004-08-09 0 0.345 0.300 0.345 - - 0 0 - 0.336 0.292 0.336 - - 0 - 0.00%
2004-08-06 0 0.345 0.300 0.350 - - 0 0 - 0.336 0.292 0.341 - - 0 - 0.00%
2004-08-05 0 0.345 0.300 0.345 0.350 0.350 50,000 17,500 0.3500 0.336 0.292 0.336 0.341 0.341 51,370 0.3407 0.00%
2004-08-04 0 0.345 0.300 0.345 - - 0 0 - 0.336 0.292 0.336 - - 0 - 0.00%
2004-08-03 0 0.345 0.300 0.345 0.340 0.345 120,000 40,900 0.3408 0.336 0.292 0.336 0.331 0.336 123,288 0.3317 1.47%
2004-08-02 0 0.340 0.300 0.340 0.340 0.340 20,000 6,800 0.3400 0.331 0.292 0.331 0.331 0.331 20,548 0.3309 1.49%
2004-07-30 0 0.335 0.305 - - - 0 0 - 0.326 0.297 - - - 0 - 0.00%
2004-07-29 0 0.335 0.300 0.360 - - 0 0 - 0.326 0.292 0.350 - - 0 - 0.00%
2004-07-28 0 0.335 0.335 0.345 - - 0 0 - 0.326 0.326 0.336 - - 0 - 0.00%
2004-07-27 0 0.335 0.300 0.345 - - 0 0 - 0.326 0.292 0.336 - - 0 - 0.00%
2004-07-26 0 0.335 0.300 0.345 - - 0 0 - 0.326 0.292 0.336 - - 0 - 0.00%
2004-07-23 0 0.335 0.300 0.335 0.330 0.335 180,000 59,750 0.3319 0.326 0.292 0.326 0.321 0.326 184,932 0.3231 -1.47%
2004-07-22 0 0.340 0.300 0.350 - - 0 0 - 0.331 0.292 0.341 - - 0 - 0.00%
2004-07-21 0 0.340 0.300 0.360 - - 0 0 - 0.331 0.292 0.350 - - 0 - 0.00%
2004-07-20 0 0.340 0.300 0.360 - - 0 0 - 0.331 0.292 0.350 - - 0 - 0.00%
2004-07-19 0 0.340 0.300 0.360 - - 0 0 - 0.331 0.292 0.350 - - 0 - 0.00%
2004-07-16 0 0.340 0.300 - - - 0 0 - 0.331 0.292 - - - 0 - 0.00%
2004-07-15 0 0.340 0.300 0.350 - - 0 0 - 0.331 0.292 0.341 - - 0 - 0.00%
2004-07-14 0 0.340 0.310 0.340 0.340 0.355 260,000 90,050 0.3463 0.331 0.302 0.331 0.331 0.346 267,123 0.3371 -2.86%
2004-07-13 0 0.350 0.310 0.350 0.350 0.350 20,000 7,000 0.3500 0.341 0.302 0.341 0.341 0.341 20,548 0.3407 0.00%
2004-07-12 0 0.350 0.310 0.360 - - 0 0 - 0.341 0.302 0.350 - - 0 - 0.00%
2004-07-09 0 0.350 0.310 0.350 0.350 0.350 30,000 10,500 0.3500 0.341 0.302 0.341 0.341 0.341 30,822 0.3407 0.00%
2004-07-08 0 0.350 0.330 0.350 0.350 0.350 10,000 3,500 0.3500 0.341 0.321 0.341 0.341 0.341 10,274 0.3407 0.00%
2004-07-07 0 0.350 0.315 0.350 0.320 0.350 80,000 27,000 0.3375 0.341 0.307 0.341 0.311 0.341 82,192 0.3285 4.48%
2004-07-06 0 0.335 0.310 0.335 0.320 0.335 660,000 213,300 0.3232 0.326 0.302 0.326 0.311 0.326 678,082 0.3146 4.69%
2004-07-05 0 0.320 0.310 0.320 0.320 0.320 120,000 38,400 0.3200 0.311 0.302 0.311 0.311 0.311 123,288 0.3115 -3.03%
2004-07-02 0 0.330 0.320 0.330 0.325 0.330 980,000 319,250 0.3258 0.321 0.311 0.321 0.316 0.321 1,006,849 0.3171 0.00%
2004-06-30 0 0.330 0.320 0.345 - - 0 0 - 0.321 0.311 0.336 - - 0 - 0.00%
2004-06-29 0 0.330 0.310 0.330 - - 0 0 - 0.321 0.302 0.321 - - 0 - -4.35%
2004-06-28 0 0.345 0.310 0.345 - - 0 0 - 0.336 0.302 0.336 - - 0 - 0.00%
2004-06-25 0 0.345 0.300 0.345 0.330 0.345 110,000 36,450 0.3314 0.336 0.292 0.336 0.321 0.336 113,014 0.3225 4.55%
2004-06-24 0 0.330 0.330 0.345 - - 0 0 - 0.321 0.321 0.336 - - 0 - 0.00%
2004-06-23 0 0.330 0.330 0.380 - - 0 0 - 0.321 0.321 0.370 - - 0 - 0.00%
2004-06-21 0 0.330 0.330 0.400 - - 0 0 - 0.321 0.321 0.389 - - 0 - 0.00%
2004-06-18 0 0.330 - 0.330 0.330 0.345 320,000 106,400 0.3325 0.321 - 0.321 0.321 0.336 328,767 0.3236 -4.35%
2004-06-17 0 0.345 0.300 0.365 0.340 0.390 530,000 184,200 0.3475 0.336 0.292 0.355 0.331 0.380 544,521 0.3383 -11.54%
2004-06-16 0 0.390 0.360 0.395 - - 0 0 - 0.380 0.350 0.384 - - 0 - 0.00%
2004-06-15 0 0.390 0.360 0.390 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2004-06-14 0 0.390 0.370 0.390 0.395 0.400 120,000 47,500 0.3958 0.380 0.360 0.380 0.384 0.389 123,288 0.3853 -2.50%
2004-06-11 0 0.400 0.345 0.400 0.360 0.400 250,000 95,400 0.3816 0.389 0.336 0.389 0.350 0.389 256,849 0.3714 11.11%
2004-06-10 0 0.360 0.340 0.360 - - 0 0 - 0.350 0.331 0.350 - - 0 - -4.00%
2004-06-09 0 0.375 0.340 0.380 - - 0 0 - 0.365 0.331 0.370 - - 0 - 0.00%
2004-06-08 0 0.375 0.340 0.380 - - 0 0 - 0.365 0.331 0.370 - - 0 - 0.00%
2004-06-07 0 0.375 0.340 0.375 - - 0 0 - 0.365 0.331 0.365 - - 0 - 0.00%
2004-06-04 0 0.375 - 0.375 - - 0 0 - 0.365 - 0.365 - - 0 - -3.85%
2004-06-03 0 0.390 0.340 0.390 0.400 0.400 20,000 8,000 0.4000 0.380 0.331 0.380 0.389 0.389 20,548 0.3893 14.71%
2004-06-02 0 0.340 0.335 0.340 0.340 0.340 230,000 78,200 0.3400 0.331 0.326 0.331 0.331 0.331 236,301 0.3309 0.00%
2004-06-01 0 0.340 0.330 0.380 0.340 0.340 270,000 91,800 0.3400 0.331 0.321 0.370 0.331 0.331 277,397 0.3309 -11.23%
2004-05-31 0 0.383 0.330 0.385 - - 0 0 - 0.373 0.321 0.375 - - 0 - -0.00%
2004-05-28 0 0.395 0.340 0.395 0.370 0.405 160,000 61,000 0.3813 0.373 0.321 0.373 0.349 0.382 169,534 0.3598 -1.25%
2004-05-27 0 0.400 0.350 0.400 0.400 0.400 20,000 8,000 0.4000 0.378 0.330 0.378 0.378 0.378 21,192 0.3775 5.26%
2004-05-25 0 0.380 0.340 0.380 - - 0 0 - 0.359 0.321 0.359 - - 0 - 0.00%
2004-05-24 0 0.380 0.360 0.380 - - 0 0 - 0.359 0.340 0.359 - - 0 - -2.56%
2004-05-21 0 0.390 0.340 0.390 0.380 0.390 80,000 30,700 0.3838 0.368 0.321 0.368 0.359 0.368 84,767 0.3622 2.63%
2004-05-20 0 0.380 0.350 0.380 - - 0 0 - 0.359 0.330 0.359 - - 0 - 0.00%
2004-05-19 0 0.380 0.350 0.385 - - 0 0 - 0.359 0.330 0.363 - - 0 - 0.00%
2004-05-18 0 0.380 0.335 0.390 0.380 0.380 20,000 7,600 0.3800 0.359 0.316 0.368 0.359 0.359 21,192 0.3586 8.57%
2004-05-17 0 0.350 0.335 0.380 - - 0 0 - 0.330 0.316 0.359 - - 0 - 0.00%
2004-05-14 0 0.350 0.335 0.375 - - 0 0 - 0.330 0.316 0.354 - - 0 - 0.00%
2004-05-13 0 0.350 0.340 0.380 0.350 0.350 30,000 10,500 0.3500 0.330 0.321 0.359 0.330 0.330 31,788 0.3303 4.48%
2004-05-12 0 0.335 0.335 0.340 0.335 0.340 330,000 110,800 0.3358 0.316 0.316 0.321 0.316 0.321 349,664 0.3169 -4.29%
2004-05-11 0 0.350 0.250 0.350 0.350 0.350 20,000 7,000 0.3500 0.330 0.236 0.330 0.330 0.330 21,192 0.3303 -5.41%
2004-05-10 0 0.370 0.335 0.375 0.340 0.370 410,000 141,400 0.3449 0.349 0.316 0.354 0.321 0.349 434,431 0.3255 5.71%
2004-05-07 0 0.350 0.340 0.380 - - 0 0 - 0.330 0.321 0.359 - - 0 - 0.00%
2004-05-06 0 0.350 0.340 0.380 - - 0 0 - 0.330 0.321 0.359 - - 0 - 0.00%
2004-05-05 0 0.350 - 0.380 - - 0 0 - 0.330 - 0.359 - - 0 - 0.00%
2004-05-04 0 0.350 - 0.380 - - 0 0 - 0.330 - 0.359 - - 0 - 0.00%
2004-05-03 0 0.350 - 0.370 - - 0 0 - 0.330 - 0.349 - - 0 - 0.00%
2004-04-30 0 0.350 0.350 0.370 - - 0 0 - 0.330 0.330 0.349 - - 0 - 0.00%
2004-04-29 0 0.350 0.350 0.370 0.350 0.350 100,000 35,000 0.3500 0.330 0.330 0.349 0.330 0.330 105,959 0.3303 0.00%
2004-04-28 0 0.350 0.350 0.365 0.350 0.360 300,000 105,500 0.3517 0.330 0.330 0.344 0.330 0.340 317,876 0.3319 -5.41%
2004-04-27 0 0.370 0.355 0.370 0.370 0.370 140,000 51,800 0.3700 0.349 0.335 0.349 0.349 0.349 148,342 0.3492 1.37%
2004-04-26 0 0.365 0.350 0.380 - - 0 0 - 0.344 0.330 0.359 - - 0 - 0.00%
2004-04-23 0 0.365 0.350 0.370 0.350 0.365 70,000 25,250 0.3607 0.344 0.330 0.349 0.330 0.344 74,171 0.3404 7.35%
2004-04-22 0 0.340 0.340 0.370 0.340 0.350 100,000 34,550 0.3455 0.321 0.321 0.349 0.321 0.330 105,959 0.3261 -2.86%
2004-04-21 0 0.350 0.345 0.350 0.350 0.360 1,000,000 351,000 0.3510 0.330 0.326 0.330 0.330 0.340 1,059,587 0.3313 -2.78%
2004-04-20 0 0.360 0.360 0.365 0.350 0.350 150,000 52,500 0.3500 0.340 0.340 0.344 0.330 0.330 158,938 0.3303 0.00%
2004-04-19 0 0.360 0.355 0.375 0.360 0.360 200,000 72,000 0.3600 0.340 0.335 0.354 0.340 0.340 211,917 0.3398 -4.00%
2004-04-16 0 0.375 0.350 0.380 0.360 0.375 250,000 91,500 0.3660 0.354 0.330 0.359 0.340 0.354 264,897 0.3454 0.00%
2004-04-15 0 0.375 0.355 0.375 - - 0 0 - 0.354 0.335 0.354 - - 0 - 0.00%
2004-04-14 0 0.375 0.360 0.375 - - 0 0 - 0.354 0.340 0.354 - - 0 - 0.00%
2004-04-13 0 0.375 0.370 0.375 0.375 0.375 50,000 18,750 0.3750 0.354 0.349 0.354 0.354 0.354 52,979 0.3539 1.35%
2004-04-08 0 0.370 0.365 0.370 - - 0 0 - 0.349 0.344 0.349 - - 0 - -1.33%
2004-04-07 0 0.375 0.355 0.375 0.355 0.380 600,000 217,500 0.3625 0.354 0.335 0.354 0.335 0.359 635,752 0.3421 4.17%
2004-04-06 0 0.360 0.360 0.375 0.360 0.375 420,000 156,000 0.3714 0.340 0.340 0.354 0.340 0.354 445,027 0.3505 0.00%
2004-04-02 0 0.360 0.360 0.385 - - 0 0 - 0.340 0.340 0.363 - - 0 - 0.00%
2004-04-01 0 0.360 0.355 0.365 0.360 0.365 150,000 54,500 0.3633 0.340 0.335 0.344 0.340 0.344 158,938 0.3429 0.00%
2004-03-31 0 0.360 0.360 0.365 0.345 0.365 1,220,000 428,750 0.3514 0.340 0.340 0.344 0.326 0.344 1,292,696 0.3317 1.41%
2004-03-30 0 0.355 0.350 0.355 0.345 0.355 930,000 321,650 0.3459 0.335 0.330 0.335 0.326 0.335 985,416 0.3264 -1.39%
2004-03-29 0 0.360 0.345 0.360 - - 0 0 - 0.340 0.326 0.340 - - 0 - 0.00%
2004-03-26 0 0.360 0.350 0.360 0.350 0.360 580,000 203,550 0.3509 0.340 0.330 0.340 0.330 0.340 614,561 0.3312 1.41%
2004-03-25 0 0.355 0.350 0.360 - - 0 0 - 0.335 0.330 0.340 - - 0 - 0.00%
2004-03-24 0 0.355 0.345 0.360 0.350 0.350 50,000 17,500 0.3500 0.335 0.326 0.340 0.330 0.330 52,979 0.3303 -1.39%
2004-03-23 0 0.360 0.345 0.360 0.345 0.360 1,150,000 398,250 0.3463 0.340 0.326 0.340 0.326 0.340 1,218,525 0.3268 -2.70%
2004-03-22 0 0.370 0.350 0.375 0.345 0.375 1,710,000 598,800 0.3502 0.349 0.330 0.354 0.326 0.354 1,811,894 0.3305 2.78%
2004-03-19 0 0.360 0.345 0.365 0.360 0.360 240,000 86,100 0.3588 0.340 0.326 0.344 0.340 0.340 254,301 0.3386 0.00%
2004-03-18 0 0.360 0.355 0.360 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2004-03-17 0 0.360 0.360 0.365 0.360 0.360 120,000 43,200 0.3600 0.340 0.340 0.344 0.340 0.340 127,150 0.3398 -2.70%
2004-03-16 0 0.370 0.360 0.370 0.360 0.370 1,050,000 378,500 0.3605 0.349 0.340 0.349 0.340 0.349 1,112,567 0.3402 1.37%
2004-03-15 0 0.365 0.340 0.365 0.335 0.365 430,000 150,300 0.3495 0.344 0.321 0.344 0.316 0.344 455,623 0.3299 10.61%
2004-03-12 0 0.330 0.310 0.360 0.330 0.330 10,000 3,300 0.3300 0.311 0.293 0.340 0.311 0.311 10,596 0.3114 0.00%
2004-03-11 0 0.330 0.310 0.360 0.330 0.350 450,000 154,500 0.3433 0.311 0.293 0.340 0.311 0.330 476,814 0.3240 -9.59%
2004-03-10 0 0.365 - 0.365 0.370 0.370 100,000 37,000 0.3700 0.344 - 0.344 0.349 0.349 105,959 0.3492 1.39%
2004-03-09 0 0.360 0.350 0.370 0.360 0.370 370,000 133,800 0.3616 0.340 0.330 0.349 0.340 0.349 392,047 0.3413 -2.70%
2004-03-08 0 0.370 - 0.375 0.360 0.400 3,350,000 1,265,200 0.3777 0.349 - 0.354 0.340 0.378 3,549,617 0.3564 1.37%
2004-03-05 0 0.365 0.360 0.370 0.365 0.370 500,000 183,000 0.3660 0.344 0.340 0.349 0.344 0.349 529,794 0.3454 -5.19%
2004-03-04 0 0.385 0.365 0.385 0.365 0.385 2,480,000 934,000 0.3766 0.363 0.344 0.363 0.344 0.363 2,627,776 0.3554 2.67%
2004-03-03 0 0.375 0.365 0.380 0.365 0.380 1,100,000 411,000 0.3736 0.354 0.344 0.359 0.344 0.359 1,165,546 0.3526 -2.60%
2004-03-02 0 0.385 0.360 0.385 0.365 0.385 1,150,000 431,750 0.3754 0.363 0.340 0.363 0.344 0.363 1,218,525 0.3543 0.00%
2004-03-01 0 0.385 0.375 0.385 0.385 0.385 100,000 38,500 0.3850 0.363 0.354 0.363 0.363 0.363 105,959 0.3633 0.00%
2004-02-27 0 0.385 0.370 0.385 0.385 0.395 2,350,000 910,750 0.3876 0.363 0.349 0.363 0.363 0.373 2,490,030 0.3658 0.00%
2004-02-26 0 0.385 0.365 0.390 0.365 0.385 850,000 322,000 0.3788 0.363 0.344 0.368 0.344 0.363 900,649 0.3575 5.48%
2004-02-25 0 0.365 0.365 0.380 0.365 0.390 610,000 233,900 0.3834 0.344 0.344 0.359 0.344 0.368 646,348 0.3619 -5.19%
2004-02-24 0 0.385 0.360 0.385 0.365 0.385 600,000 221,250 0.3688 0.363 0.340 0.363 0.344 0.363 635,752 0.3480 0.00%
2004-02-23 0 0.385 0.360 0.385 0.370 0.385 2,060,000 772,500 0.3750 0.363 0.340 0.363 0.349 0.363 2,182,750 0.3539 5.48%
2004-02-20 0 0.365 0.355 0.365 0.345 0.385 4,970,000 1,790,250 0.3602 0.344 0.335 0.344 0.326 0.363 5,266,149 0.3400 -3.95%
2004-02-19 0 0.380 0.365 0.380 0.360 0.400 6,800,000 2,536,500 0.3730 0.359 0.344 0.359 0.340 0.378 7,205,193 0.3520 -6.17%
2004-02-18 0 0.405 0.365 0.410 0.365 0.405 5,170,000 1,990,050 0.3849 0.382 0.344 0.387 0.344 0.382 5,478,066 0.3633 3.85%
2004-02-17 0 0.390 0.370 0.390 0.365 0.405 5,320,000 2,037,000 0.3829 0.368 0.349 0.368 0.344 0.382 5,637,004 0.3614 -4.88%
2004-02-16 0 0.410 0.405 0.410 0.365 0.425 7,000,000 2,744,750 0.3921 0.387 0.382 0.387 0.344 0.401 7,417,111 0.3701 12.33%
2004-02-13 0 0.365 0.345 0.370 0.345 0.370 1,420,000 513,400 0.3615 0.344 0.326 0.349 0.326 0.349 1,504,614 0.3412 7.35%
2004-02-12 0 0.340 0.320 0.350 0.340 0.340 100,000 34,000 0.3400 0.321 0.302 0.330 0.321 0.321 105,959 0.3209 0.00%
2004-02-11 0 0.340 0.315 0.340 - - 0 0 - 0.321 0.297 0.321 - - 0 - 0.00%
2004-02-10 0 0.340 0.315 0.340 - - 0 0 - 0.321 0.297 0.321 - - 0 - 0.00%
2004-02-09 0 0.340 0.315 0.340 0.300 0.345 620,000 209,000 0.3371 0.321 0.297 0.321 0.283 0.326 656,944 0.3181 0.00%
2004-02-06 0 0.340 0.315 0.345 - - 0 0 - 0.321 0.297 0.326 - - 0 - 0.00%
2004-02-05 0 0.340 0.315 0.345 - - 0 0 - 0.321 0.297 0.326 - - 0 - 0.00%
2004-02-04 0 0.340 0.315 0.340 0.350 0.350 150,000 52,500 0.3500 0.321 0.297 0.321 0.330 0.330 158,938 0.3303 0.00%
2004-02-03 0 0.340 0.315 0.345 0.340 0.350 890,000 303,600 0.3411 0.321 0.297 0.326 0.321 0.330 943,033 0.3219 0.00%
2004-02-02 0 0.340 0.315 0.340 - - 450,000 141,000 0.3133 0.321 0.297 0.321 - - 476,814 0.2957 0.00%
2004-01-30 0 0.340 - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2004-01-29 0 0.340 0.315 0.340 - - 0 0 - 0.321 0.297 0.321 - - 0 - 0.00%
2004-01-28 0 0.340 - 0.340 0.315 0.340 20,000 6,550 0.3275 0.321 - 0.321 0.297 0.321 21,192 0.3091 -1.45%
2004-01-27 0 0.345 0.315 0.345 - - 0 0 - 0.326 0.297 0.326 - - 0 - 0.00%
2004-01-26 0 0.345 0.300 0.345 0.345 0.345 30,000 10,350 0.3450 0.326 0.283 0.326 0.326 0.326 31,788 0.3256 1.47%
2004-01-21 0 0.340 0.310 - - - 0 0 - 0.321 0.293 - - - 0 - 0.00%
2004-01-20 0 0.340 0.300 0.340 0.340 0.340 200,000 68,000 0.3400 0.321 0.283 0.321 0.321 0.321 211,917 0.3209 0.00%
2004-01-19 0 0.340 - 0.350 - - 0 0 - 0.321 - 0.330 - - 0 - 0.00%
2004-01-16 0 0.340 - 0.340 - - 0 0 - 0.321 - 0.321 - - 0 - -2.86%
2004-01-15 0 0.350 0.325 0.355 0.325 0.350 2,790,000 919,600 0.3296 0.330 0.307 0.335 0.307 0.330 2,956,248 0.3111 6.06%
2004-01-14 0 0.330 0.330 0.340 0.325 0.330 4,830,000 1,587,800 0.3287 0.311 0.311 0.321 0.307 0.311 5,117,806 0.3103 3.13%
2004-01-13 0 0.320 0.310 0.320 0.325 0.330 1,160,000 381,750 0.3291 0.302 0.293 0.302 0.307 0.311 1,229,121 0.3106 -3.03%
2004-01-12 0 0.330 0.300 0.330 0.330 0.330 10,000 3,300 0.3300 0.311 0.283 0.311 0.311 0.311 10,596 0.3114 0.00%
2004-01-09 0 0.330 - 0.330 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
2004-01-08 0 0.330 - 0.330 0.325 0.330 2,530,000 822,400 0.3251 0.311 - 0.311 0.307 0.311 2,680,756 0.3068 0.00%
2004-01-07 0 0.330 - 0.330 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
2004-01-06 0 0.330 0.300 0.330 0.330 0.330 220,000 72,600 0.3300 0.311 0.283 0.311 0.311 0.311 233,109 0.3114 0.00%
2004-01-05 0 0.330 0.300 0.330 - - 0 0 - 0.311 0.283 0.311 - - 0 - 0.00%
2004-01-02 0 0.330 0.300 0.330 - - 0 0 - 0.311 0.283 0.311 - - 0 - 0.00%
2003-12-31 0 0.330 0.300 0.330 - - 0 0 - 0.311 0.283 0.311 - - 0 - 0.00%
2003-12-30 0 0.330 0.300 0.330 - - 0 0 - 0.311 0.283 0.311 - - 0 - 0.00%
2003-12-29 0 0.330 - 0.330 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
2003-12-24 0 0.330 - 0.340 0.325 0.330 2,230,000 732,750 0.3286 0.311 - 0.321 0.307 0.311 2,362,880 0.3101 1.54%
2003-12-23 0 0.325 - 0.325 0.325 0.325 20,000 6,500 0.3250 0.307 - 0.307 0.307 0.307 21,192 0.3067 -1.52%
2003-12-22 0 0.330 - 0.330 0.330 0.330 120,000 39,600 0.3300 0.311 - 0.311 0.311 0.311 127,150 0.3114 3.13%
2003-12-19 0 0.320 - 0.320 - - 0 0 - 0.302 - 0.302 - - 0 - -3.03%
2003-12-18 0 0.330 - 0.330 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
2003-12-17 0 0.330 - 0.330 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
2003-12-16 0 0.330 - 0.330 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
2003-12-15 0 0.330 0.290 0.330 - - 0 0 - 0.311 0.274 0.311 - - 0 - 0.00%
2003-12-12 0 0.330 - 0.330 0.330 0.330 30,000 9,900 0.3300 0.311 - 0.311 0.311 0.311 31,788 0.3114 1.54%
2003-12-11 0 0.325 - 0.325 - - 0 0 - 0.307 - 0.307 - - 0 - -1.52%
2003-12-10 0 0.330 - 0.330 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
2003-12-09 0 0.330 - 0.330 0.300 0.330 850,000 264,100 0.3107 0.311 - 0.311 0.283 0.311 900,649 0.2932 0.00%
2003-12-08 0 0.330 0.310 0.330 - - 0 0 - 0.311 0.293 0.311 - - 0 - 0.00%
2003-12-05 0 0.330 0.315 0.330 - - 0 0 - 0.311 0.297 0.311 - - 0 - 0.00%
2003-12-04 0 0.330 - 0.330 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
2003-12-03 0 0.330 0.320 0.330 0.345 0.350 80,000 27,850 0.3481 0.311 0.302 0.311 0.326 0.330 84,767 0.3285 0.00%
2003-12-02 0 0.330 0.305 0.330 0.325 0.350 650,000 216,500 0.3331 0.311 0.288 0.311 0.307 0.330 688,732 0.3143 0.00%
2003-12-01 0 0.330 - 0.330 0.330 0.330 240,000 79,200 0.3300 0.311 - 0.311 0.311 0.311 254,301 0.3114 0.00%
2003-11-28 0 0.330 0.320 0.330 0.330 0.330 100,000 33,000 0.3300 0.311 0.302 0.311 0.311 0.311 105,959 0.3114 0.00%
2003-11-27 0 0.330 0.315 0.330 0.320 0.330 490,000 159,750 0.3260 0.311 0.297 0.311 0.302 0.311 519,198 0.3077 0.00%
2003-11-26 0 0.330 0.320 0.330 0.325 0.330 930,000 306,550 0.3296 0.311 0.302 0.311 0.307 0.311 985,416 0.3111 -1.49%
2003-11-25 0 0.335 0.325 0.335 0.330 0.350 940,000 314,650 0.3347 0.316 0.307 0.316 0.311 0.330 996,012 0.3159 0.00%
2003-11-24 0 0.335 0.315 0.335 0.310 0.335 1,540,000 484,400 0.3145 0.316 0.297 0.316 0.293 0.316 1,631,764 0.2969 4.69%
2003-11-21 0 0.320 0.310 0.320 - - 0 0 - 0.302 0.293 0.302 - - 0 - -1.54%
2003-11-20 0 0.325 0.320 0.325 0.325 0.325 100,000 32,500 0.3250 0.307 0.302 0.307 0.307 0.307 105,959 0.3067 -1.52%
2003-11-19 0 0.330 0.315 0.330 0.305 0.330 2,200,000 690,250 0.3138 0.311 0.297 0.311 0.288 0.311 2,331,092 0.2961 4.76%
2003-11-18 0 0.315 0.310 0.315 0.310 0.315 2,060,000 639,300 0.3103 0.297 0.293 0.297 0.293 0.297 2,182,750 0.2929 0.00%
2003-11-17 0 0.315 0.290 0.320 0.310 0.315 300,000 94,100 0.3137 0.297 0.274 0.302 0.293 0.297 317,876 0.2960 -3.08%
2003-11-14 0 0.325 0.315 0.325 0.315 0.325 1,580,000 510,150 0.3229 0.307 0.297 0.307 0.297 0.307 1,674,148 0.3047 1.56%
2003-11-13 0 0.320 0.315 0.320 0.320 0.325 440,000 141,750 0.3222 0.302 0.297 0.302 0.302 0.307 466,218 0.3040 -3.03%
2003-11-12 0 0.330 0.315 0.330 0.320 0.335 1,220,000 397,600 0.3259 0.311 0.297 0.311 0.302 0.316 1,292,696 0.3076 0.00%
2003-11-11 0 0.330 0.325 0.340 0.330 0.360 1,630,000 554,750 0.3403 0.311 0.307 0.321 0.311 0.340 1,727,127 0.3212 -1.49%
2003-11-10 0 0.335 0.330 0.340 0.310 0.345 1,830,000 600,150 0.3280 0.316 0.311 0.321 0.293 0.326 1,939,045 0.3095 0.00%
2003-11-07 0 0.335 0.295 0.335 0.300 0.335 1,050,000 333,000 0.3171 0.316 0.278 0.316 0.283 0.316 1,112,567 0.2993 3.08%
2003-11-06 0 0.325 0.285 0.325 0.285 0.325 1,410,000 427,250 0.3030 0.307 0.269 0.307 0.269 0.307 1,494,018 0.2860 12.07%
2003-11-05 0 0.290 0.275 0.295 0.275 0.290 280,000 78,750 0.2813 0.274 0.260 0.278 0.260 0.274 296,684 0.2654 0.00%
2003-11-04 0 0.290 0.260 0.290 0.280 0.290 300,000 85,200 0.2840 0.274 0.245 0.274 0.264 0.274 317,876 0.2680 1.75%
2003-11-03 0 0.285 0.250 0.285 - - 0 0 - 0.269 0.236 0.269 - - 0 - -1.72%
2003-10-31 0 0.290 0.260 0.290 0.290 0.295 250,000 72,900 0.2916 0.274 0.245 0.274 0.274 0.278 264,897 0.2752 0.00%
2003-10-30 0 0.290 0.275 0.290 0.270 0.290 160,000 44,900 0.2806 0.274 0.260 0.274 0.255 0.274 169,534 0.2648 0.00%
2003-10-29 0 0.290 0.260 0.295 - - 0 0 - 0.274 0.245 0.278 - - 0 - 0.00%
2003-10-28 0 0.290 0.260 0.295 0.290 0.290 100,000 29,000 0.2900 0.274 0.245 0.278 0.274 0.274 105,959 0.2737 0.00%
2003-10-27 0 0.290 0.255 0.290 0.255 0.290 150,000 40,150 0.2677 0.274 0.241 0.274 0.241 0.274 158,938 0.2526 0.00%
2003-10-24 0 0.290 0.250 0.290 0.250 0.290 250,000 65,950 0.2638 0.274 0.236 0.274 0.236 0.274 264,897 0.2490 7.41%
2003-10-23 0 0.270 0.250 0.280 - - 0 0 - 0.255 0.236 0.264 - - 0 - 0.00%
2003-10-22 0 0.270 0.250 0.280 0.250 0.270 500,000 128,000 0.2560 0.255 0.236 0.264 0.236 0.255 529,794 0.2416 -8.47%
2003-10-21 0 0.295 0.280 0.295 0.300 0.300 20,000 6,000 0.3000 0.278 0.264 0.278 0.283 0.283 21,192 0.2831 -1.67%
2003-10-20 0 0.300 0.285 0.300 0.265 0.305 600,000 177,400 0.2957 0.283 0.269 0.283 0.250 0.288 635,752 0.2790 21.46%
2003-10-17 0 0.247 - 0.265 0.247 0.290 990,000 256,100 0.2587 0.233 - 0.250 0.233 0.274 1,048,991 0.2441 -16.27%
2003-10-16 0 0.295 - 0.295 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2003-10-15 0 0.295 0.285 0.295 0.295 0.300 150,000 44,350 0.2957 0.278 0.269 0.278 0.278 0.283 158,938 0.2790 0.00%
2003-10-14 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-10-13 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-10-10 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-10-09 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-10-08 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-10-07 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-10-06 0 0.295 - 0.295 - - 0 0 - 0.278 - 0.278 - - 0 - -1.67%
2003-10-03 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-10-02 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-09-30 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-09-29 0 0.300 0.270 0.300 - - 0 0 - 0.283 0.255 0.283 - - 0 - 0.00%
2003-09-26 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-09-25 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-09-24 0 0.300 - 0.300 0.300 0.300 20,000 5,950 0.2975 0.283 - 0.283 0.283 0.283 21,192 0.2808 1.69%
2003-09-23 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-09-22 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-09-19 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-09-18 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-09-17 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-09-16 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-09-15 0 0.295 - 0.295 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2003-09-11 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-09-10 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-09-09 0 0.295 - 0.295 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2003-09-08 0 0.295 - 0.295 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2003-09-05 0 0.295 - 0.295 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2003-09-04 0 0.295 - 0.295 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2003-09-03 0 0.295 - 0.295 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2003-09-02 0 0.295 - 0.295 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
2003-09-01 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-08-29 0 0.295 - 0.300 - - 500,000 147,500 0.2950 0.278 - 0.283 - - 529,794 0.2784 0.00%
2003-08-28 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-08-27 0 0.295 - 0.295 - - 0 0 - 0.278 - 0.278 - - 0 - -1.67%
2003-08-26 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-08-25 0 0.300 - 0.300 0.300 0.300 700,000 210,000 0.3000 0.283 - 0.283 0.283 0.283 741,711 0.2831 0.00%
2003-08-22 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-08-21 0 0.300 - 0.300 0.290 0.300 110,000 32,100 0.2918 0.283 - 0.283 0.274 0.283 116,555 0.2754 0.00%
2003-08-20 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-08-19 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-08-18 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-08-15 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-08-14 0 0.300 - 0.300 - - 40,000 12,000 0.3000 0.283 - 0.283 - - 42,383 0.2831 0.00%
2003-08-13 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-08-12 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-08-11 0 0.300 0.250 0.300 - - 0 0 - 0.283 0.236 0.283 - - 0 - 0.00%
2003-08-08 0 0.300 0.280 0.300 0.295 0.300 40,000 11,850 0.2963 0.283 0.264 0.283 0.278 0.283 42,383 0.2796 0.00%
2003-08-07 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-08-06 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-08-05 0 0.300 0.285 0.300 0.300 0.300 20,000 6,000 0.3000 0.283 0.269 0.283 0.283 0.283 21,192 0.2831 1.69%
2003-08-04 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-08-01 0 0.295 0.285 0.300 - - 0 0 - 0.278 0.269 0.283 - - 0 - 0.00%
2003-07-31 0 0.295 0.285 0.300 - - 0 0 - 0.278 0.269 0.283 - - 0 - 0.00%
2003-07-30 0 0.295 0.285 0.300 0.295 0.295 30,000 8,850 0.2950 0.278 0.269 0.283 0.278 0.278 31,788 0.2784 -1.67%
2003-07-29 0 0.300 - 0.300 0.300 0.300 50,000 15,000 0.3000 0.283 - 0.283 0.283 0.283 52,979 0.2831 0.00%
2003-07-28 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-07-25 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-07-24 0 0.300 0.280 0.300 0.300 0.300 20,000 6,000 0.3000 0.283 0.264 0.283 0.283 0.283 21,192 0.2831 0.00%
2003-07-23 0 0.300 0.280 0.300 - - 0 0 - 0.283 0.264 0.283 - - 0 - 0.00%
2003-07-22 0 0.300 0.280 0.300 - - 0 0 - 0.283 0.264 0.283 - - 0 - 0.00%
2003-07-21 0 0.300 0.280 0.300 - - 0 0 - 0.283 0.264 0.283 - - 0 - 0.00%
2003-07-18 0 0.300 0.280 0.300 - - 0 0 - 0.283 0.264 0.283 - - 0 - 0.00%
2003-07-17 0 0.300 0.280 0.300 - - 0 0 - 0.283 0.264 0.283 - - 0 - 0.00%
2003-07-16 0 0.300 0.290 0.300 0.300 0.300 350,000 105,000 0.3000 0.283 0.274 0.283 0.283 0.283 370,856 0.2831 0.00%
2003-07-15 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-07-14 0 0.300 0.280 0.300 0.280 0.300 170,000 50,000 0.2941 0.283 0.264 0.283 0.264 0.283 180,130 0.2776 0.00%
2003-07-11 0 0.300 - 0.300 0.300 0.300 50,000 15,000 0.3000 0.283 - 0.283 0.283 0.283 52,979 0.2831 3.45%
2003-07-10 0 0.290 - 0.290 - - 0 0 - 0.274 - 0.274 - - 0 - -1.69%
2003-07-09 0 0.295 - 0.295 0.295 0.295 30,000 8,850 0.2950 0.278 - 0.278 0.278 0.278 31,788 0.2784 0.00%
2003-07-08 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-07-07 0 0.295 - 0.300 - - 0 0 - 0.278 - 0.283 - - 0 - 0.00%
2003-07-04 0 0.295 - 0.295 - - 0 0 - 0.278 - 0.278 - - 0 - -1.67%
2003-07-03 0 0.300 - 0.300 0.300 0.300 20,000 6,000 0.3000 0.283 - 0.283 0.283 0.283 21,192 0.2831 0.00%
2003-07-02 0 0.300 - 0.300 0.300 0.300 20,000 6,000 0.3000 0.283 - 0.283 0.283 0.283 21,192 0.2831 1.69%
2003-06-30 0 0.295 - 0.295 - - 0 0 - 0.278 - 0.278 - - 0 - -1.67%
2003-06-27 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-06-26 0 0.300 - 0.300 - - 0 0 - 0.283 - 0.283 - - 0 - 0.00%
2003-06-25 0 0.300 - 0.300 0.300 0.300 30,000 9,000 0.3000 0.283 - 0.283 0.283 0.283 31,788 0.2831 1.69%
2003-06-24 0 0.295 - 0.320 0.280 0.295 110,000 31,550 0.2868 0.278 - 0.302 0.264 0.278 116,555 0.2707 5.36%
2003-06-23 0 0.280 - - 0.280 0.280 410,000 114,800 0.2800 0.264 - - 0.264 0.264 434,431 0.2643 0.00%
2003-06-20 0 0.280 - 0.280 0.270 0.280 450,000 123,500 0.2744 0.264 - 0.264 0.255 0.264 476,814 0.2590 3.70%
2003-06-19 0 0.270 - 0.270 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2003-06-18 0 0.270 - 0.275 - - 0 0 - 0.255 - 0.260 - - 0 - 0.00%
2003-06-17 0 0.270 - 0.270 - - 0 0 - 0.255 - 0.255 - - 0 - -1.82%
2003-06-16 0 0.275 - 0.275 - - 0 0 - 0.260 - 0.260 - - 0 - -1.79%
2003-06-13 0 0.280 - 0.280 0.280 0.280 10,000 2,800 0.2800 0.264 - 0.264 0.264 0.264 10,596 0.2643 0.00%
2003-06-12 0 0.280 - 0.280 0.280 0.280 30,000 8,400 0.2800 0.264 - 0.264 0.264 0.264 31,788 0.2643 0.00%
2003-06-11 0 0.280 - 0.280 0.270 0.280 130,000 35,400 0.2723 0.264 - 0.264 0.255 0.264 137,746 0.2570 3.70%
2003-06-10 0 0.270 - 0.270 - - 0 0 - 0.255 - 0.255 - - 0 - -3.57%
2003-06-09 0 0.280 - 0.280 0.280 0.280 70,000 19,600 0.2800 0.264 - 0.264 0.264 0.264 74,171 0.2643 0.00%
2003-06-06 0 0.280 0.250 0.280 - - 0 0 - 0.264 0.236 0.264 - - 0 - 0.00%
2003-06-05 0 0.280 0.265 0.280 0.270 0.280 590,000 161,250 0.2733 0.264 0.250 0.264 0.255 0.264 625,156 0.2579 3.70%
2003-06-03 0 0.270 0.250 0.270 0.265 0.270 480,000 129,100 0.2690 0.255 0.236 0.255 0.250 0.255 508,602 0.2538 0.00%
2003-06-02 0 0.270 - 0.270 0.270 0.270 50,000 13,500 0.2700 0.255 - 0.255 0.255 0.255 52,979 0.2548 0.00%
2003-05-30 0 0.270 - 0.270 0.270 0.270 50,000 13,500 0.2700 0.255 - 0.255 0.255 0.255 52,979 0.2548 1.89%
2003-05-29 0 0.265 - 0.270 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
2003-05-28 0 0.265 - 0.270 0.260 0.265 600,000 156,500 0.2608 0.250 - 0.255 0.245 0.250 635,752 0.2462 -3.64%
2003-05-27 0 0.275 - 0.275 0.250 0.275 420,000 109,650 0.2611 0.260 - 0.260 0.236 0.260 445,027 0.2464 1.85%
2003-05-26 0 0.270 - 0.275 0.245 0.275 700,000 177,250 0.2532 0.255 - 0.260 0.231 0.260 741,711 0.2390 0.00%
2003-05-23 0 0.270 - 0.270 0.250 0.270 230,000 58,100 0.2526 0.255 - 0.255 0.236 0.255 243,705 0.2384 0.00%
2003-05-22 0 0.270 - 0.270 - - 0 0 - 0.255 - 0.255 - - 0 - -3.57%
2003-05-21 0 0.280 - 0.280 0.250 0.280 380,000 97,300 0.2561 0.264 - 0.264 0.236 0.264 402,643 0.2417 0.00%
2003-05-20 0 0.280 - 0.280 0.250 0.280 150,000 38,850 0.2590 0.264 - 0.264 0.236 0.264 158,938 0.2444 12.00%
2003-05-19 0 0.250 - 0.250 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2003-05-16 0 0.250 - 0.250 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2003-05-15 0 0.250 - 0.250 0.250 0.250 20,000 5,000 0.2500 0.236 - 0.236 0.236 0.236 21,192 0.2359 0.00%
2003-05-14 0 0.250 - 0.250 0.250 0.250 120,000 30,000 0.2500 0.236 - 0.236 0.236 0.236 127,150 0.2359 0.00%
2003-05-13 0 0.250 - 0.250 0.280 0.280 20,000 5,600 0.2800 0.236 - 0.236 0.264 0.264 21,192 0.2643 0.00%
2003-05-12 0 0.250 - 0.250 0.250 0.260 290,000 72,700 0.2507 0.236 - 0.236 0.236 0.245 307,280 0.2366 13.64%
2003-05-09 0 0.220 0.200 0.220 0.265 0.265 50,000 13,250 0.2650 0.208 0.189 0.208 0.250 0.250 52,979 0.2501 -18.52%
2003-05-07 0 0.270 - 0.270 0.270 0.275 60,000 16,350 0.2725 0.255 - 0.255 0.255 0.260 63,575 0.2572 13.45%
2003-05-06 0 0.250 - 0.250 0.280 0.280 20,000 5,600 0.2800 0.225 - 0.225 0.252 0.252 22,260 0.2516 -3.85%
2003-05-05 0 0.260 0.255 0.280 - - 0 0 - 0.234 0.229 0.252 - - 0 - 0.00%
2003-05-02 0 0.260 - 0.260 0.260 0.260 50,000 13,000 0.2600 0.234 - 0.234 0.234 0.234 55,651 0.2336 -1.89%
2003-04-30 0 0.265 - 0.270 0.260 0.270 500,000 133,750 0.2675 0.238 - 0.243 0.234 0.243 556,506 0.2403 1.92%
2003-04-29 0 0.260 0.250 0.260 - - 0 0 - 0.234 0.225 0.234 - - 0 - -5.45%
2003-04-28 0 0.275 - 0.275 0.275 0.280 40,000 11,100 0.2775 0.247 - 0.247 0.247 0.252 44,520 0.2493 3.77%
2003-04-25 0 0.265 - 0.265 0.280 0.280 880,000 246,400 0.2800 0.238 - 0.238 0.252 0.252 979,450 0.2516 -3.64%
2003-04-24 0 0.275 - 0.275 0.275 0.275 20,000 5,500 0.2750 0.247 - 0.247 0.247 0.247 22,260 0.2471 1.85%
2003-04-23 0 0.270 - 0.270 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
2003-04-22 0 0.270 - 0.270 0.270 0.275 420,000 115,400 0.2748 0.243 - 0.243 0.243 0.247 467,465 0.2469 0.00%
2003-04-17 0 0.270 - 0.275 0.270 0.270 500,000 135,000 0.2700 0.243 - 0.247 0.243 0.243 556,506 0.2426 -1.82%
2003-04-16 0 0.275 - 0.275 0.275 0.280 1,100,000 302,750 0.2752 0.247 - 0.247 0.247 0.252 1,224,313 0.2473 -1.79%
2003-04-15 0 0.280 - 0.280 - - 0 0 - 0.252 - 0.252 - - 0 - 0.00%
2003-04-14 0 0.280 - 0.280 0.280 0.280 20,000 5,600 0.2800 0.252 - 0.252 0.252 0.252 22,260 0.2516 5.66%
2003-04-11 0 0.265 - 0.280 0.265 0.280 470,000 125,600 0.2672 0.238 - 0.252 0.238 0.252 523,116 0.2401 -1.85%
2003-04-10 0 0.270 - 0.270 - - 0 0 - 0.243 - 0.243 - - 0 - -3.57%
2003-04-09 0 0.280 - 0.280 0.275 0.280 90,000 25,150 0.2794 0.252 - 0.252 0.247 0.252 100,171 0.2511 0.00%
2003-04-08 0 0.280 - 0.280 0.275 0.280 100,000 27,650 0.2765 0.252 - 0.252 0.247 0.252 111,301 0.2484 1.82%
2003-04-07 0 0.275 0.248 0.275 0.275 0.275 50,000 13,750 0.2750 0.247 0.223 0.247 0.247 0.247 55,651 0.2471 0.00%
2003-04-04 0 0.275 0.250 0.280 0.275 0.280 510,000 140,300 0.2751 0.247 0.225 0.252 0.247 0.252 567,636 0.2472 -1.79%
2003-04-03 0 0.280 - 0.280 0.250 0.280 130,000 33,400 0.2569 0.252 - 0.252 0.225 0.252 144,692 0.2308 12.00%
2003-04-02 0 0.250 - 0.280 0.250 0.260 80,000 20,500 0.2563 0.225 - 0.252 0.225 0.234 89,041 0.2302 -9.09%
2003-04-01 0 0.275 - 0.280 - - 0 0 - 0.247 - 0.252 - - 0 - 0.00%
2003-03-31 0 0.275 - 0.275 - - 0 0 - 0.247 - 0.247 - - 0 - -1.79%
2003-03-28 0 0.280 0.255 0.280 - - 0 0 - 0.252 0.229 0.252 - - 0 - 0.00%
2003-03-27 0 0.280 0.260 0.280 0.265 0.280 500,000 135,500 0.2710 0.252 0.234 0.252 0.238 0.252 556,506 0.2435 5.66%
2003-03-26 0 0.265 - 0.285 0.250 0.295 600,000 158,950 0.2649 0.238 - 0.256 0.225 0.265 667,807 0.2380 -7.02%
2003-03-25 0 0.285 0.250 0.300 0.270 0.285 730,000 199,500 0.2733 0.256 0.225 0.270 0.243 0.256 812,499 0.2455 3.64%
2003-03-24 0 0.275 0.260 0.280 0.250 0.285 1,290,000 340,800 0.2642 0.247 0.234 0.252 0.225 0.256 1,435,785 0.2374 -5.17%
2003-03-21 0 0.290 - 0.290 0.290 0.290 150,000 43,500 0.2900 0.261 - 0.261 0.261 0.261 166,952 0.2606 0.00%
2003-03-20 0 0.290 - 0.290 0.290 0.290 80,000 23,200 0.2900 0.261 - 0.261 0.261 0.261 89,041 0.2606 0.00%
2003-03-19 0 0.290 - 0.290 0.290 0.290 50,000 14,500 0.2900 0.261 - 0.261 0.261 0.261 55,651 0.2606 -1.69%
2003-03-18 0 0.295 - 0.295 0.295 0.295 30,000 8,850 0.2950 0.265 - 0.265 0.265 0.265 33,390 0.2650 1.72%
2003-03-17 0 0.290 - 0.290 - - 0 0 - 0.261 - 0.261 - - 0 - -1.69%
2003-03-14 0 0.295 0.265 0.295 0.250 0.295 560,000 151,900 0.2713 0.265 0.238 0.265 0.225 0.265 623,287 0.2437 0.00%
2003-03-13 0 0.295 0.275 0.295 0.295 0.295 80,000 23,600 0.2950 0.265 0.247 0.265 0.265 0.265 89,041 0.2650 0.00%
2003-03-12 0 0.295 0.270 0.295 0.250 0.295 1,210,000 325,200 0.2688 0.265 0.243 0.265 0.225 0.265 1,346,744 0.2415 0.00%
2003-03-11 0 0.295 - 0.295 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2003-03-10 0 0.295 - 0.295 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2003-03-07 0 0.295 - 0.295 0.295 0.295 30,000 8,850 0.2950 0.265 - 0.265 0.265 0.265 33,390 0.2650 0.00%
2003-03-06 0 0.295 - 0.295 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2003-03-05 0 0.295 - 0.295 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2003-03-04 0 0.295 - 0.295 0.290 0.295 40,000 11,650 0.2913 0.265 - 0.265 0.261 0.265 44,520 0.2617 1.72%
2003-03-03 0 0.290 - 0.290 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2003-02-28 0 0.290 - 0.290 0.285 0.295 200,000 57,600 0.2880 0.261 - 0.261 0.256 0.265 222,602 0.2588 0.00%
2003-02-27 0 0.290 - 0.290 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2003-02-26 0 0.290 - 0.290 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2003-02-25 0 0.290 - 0.290 0.290 0.290 20,000 5,800 0.2900 0.261 - 0.261 0.261 0.261 22,260 0.2606 0.00%
2003-02-24 0 0.290 - 0.290 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2003-02-21 0 0.290 - 0.290 - - 0 0 - 0.261 - 0.261 - - 0 - -1.69%
2003-02-20 0 0.295 - 0.305 0.290 0.300 90,000 26,550 0.2950 0.265 - 0.274 0.261 0.270 100,171 0.2650 1.72%
2003-02-19 0 0.290 - 0.290 0.290 0.290 20,000 5,800 0.2900 0.261 - 0.261 0.261 0.261 22,260 0.2606 0.00%
2003-02-18 0 0.290 - 0.290 0.290 0.295 80,000 23,300 0.2913 0.261 - 0.261 0.261 0.265 89,041 0.2617 -3.33%
2003-02-17 0 0.300 - 0.300 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2003-02-14 0 0.300 - 0.300 0.300 0.300 30,000 9,000 0.3000 0.270 - 0.270 0.270 0.270 33,390 0.2695 3.45%
2003-02-13 0 0.290 - 0.290 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
2003-02-12 0 0.290 - 0.290 - - 0 0 - 0.261 - 0.261 - - 0 - -3.33%
2003-02-11 0 0.300 - 0.300 0.290 0.300 120,000 35,000 0.2917 0.270 - 0.270 0.261 0.270 133,561 0.2621 -1.64%
2003-02-10 0 0.305 - 0.305 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2003-02-07 0 0.305 - 0.305 0.305 0.305 10,000 3,050 0.3050 0.274 - 0.274 0.274 0.274 11,130 0.2740 0.00%
2003-02-06 0 0.305 - 0.305 0.305 0.305 20,000 6,100 0.3050 0.274 - 0.274 0.274 0.274 22,260 0.2740 1.67%
2003-02-05 0 0.300 - 0.300 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2003-02-04 0 0.300 - 0.300 - - 0 0 - 0.270 - 0.270 - - 0 - -1.64%
2003-01-30 0 0.305 - 0.305 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2003-01-29 0 0.305 - 0.305 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2003-01-28 0 0.305 - 0.305 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2003-01-27 0 0.305 - 0.305 0.305 0.305 20,000 6,100 0.3050 0.274 - 0.274 0.274 0.274 22,260 0.2740 1.67%
2003-01-24 0 0.300 - 0.305 0.300 0.300 20,000 6,000 0.3000 0.270 - 0.274 0.270 0.270 22,260 0.2695 0.00%
2003-01-23 0 0.300 - 0.300 - - 0 0 - 0.270 - 0.270 - - 0 - -1.64%
2003-01-22 0 0.305 - 0.305 - - 0 0 - 0.274 - 0.274 - - 0 - 0.00%
2003-01-21 0 0.305 - 0.305 0.290 0.305 70,000 20,600 0.2943 0.274 - 0.274 0.261 0.274 77,911 0.2644 1.67%
2003-01-20 0 0.300 - 0.300 0.300 0.300 20,000 6,000 0.3000 0.270 - 0.270 0.270 0.270 22,260 0.2695 -1.64%
2003-01-17 0 0.305 - 0.305 0.285 0.305 520,000 150,350 0.2891 0.274 - 0.274 0.256 0.274 578,766 0.2598 0.00%
2003-01-16 0 0.305 0.295 0.305 0.305 0.310 200,000 61,100 0.3055 0.274 0.265 0.274 0.274 0.279 222,602 0.2745 -1.61%
2003-01-15 0 0.310 0.290 0.310 0.310 0.310 20,000 6,200 0.3100 0.279 0.261 0.279 0.279 0.279 22,260 0.2785 0.00%
2003-01-14 0 0.310 0.290 0.310 0.305 0.310 220,000 67,200 0.3055 0.279 0.261 0.279 0.274 0.279 244,863 0.2744 1.64%
2003-01-13 0 0.305 0.290 0.305 - - 0 0 - 0.274 0.261 0.274 - - 0 - 0.00%
2003-01-10 0 0.305 0.290 0.305 0.290 0.305 80,000 23,500 0.2938 0.274 0.261 0.274 0.261 0.274 89,041 0.2639 1.67%
2003-01-09 0 0.300 0.290 0.300 0.300 0.300 10,000 3,000 0.3000 0.270 0.261 0.270 0.270 0.270 11,130 0.2695 -1.64%
2003-01-08 0 0.305 0.290 0.305 0.295 0.305 330,000 98,650 0.2989 0.274 0.261 0.274 0.265 0.274 367,294 0.2686 0.00%
2003-01-07 0 0.305 0.290 0.305 0.310 0.310 30,000 9,300 0.3100 0.274 0.261 0.274 0.279 0.279 33,390 0.2785 0.00%
2003-01-06 0 0.305 0.290 0.305 0.305 0.305 30,000 9,150 0.3050 0.274 0.261 0.274 0.274 0.274 33,390 0.2740 0.00%
2003-01-03 0 0.305 0.305 0.310 0.300 0.310 440,000 133,850 0.3042 0.274 0.274 0.279 0.270 0.279 489,725 0.2733 0.00%
2003-01-02 0 0.305 0.285 0.305 0.285 0.305 650,000 191,750 0.2950 0.274 0.256 0.274 0.256 0.274 723,458 0.2650 3.39%
2002-12-31 0 0.295 0.290 0.295 - - 0 0 - 0.265 0.261 0.265 - - 0 - -3.28%
2002-12-30 0 0.305 0.290 0.305 0.305 0.305 150,000 45,750 0.3050 0.274 0.261 0.274 0.274 0.274 166,952 0.2740 0.00%
2002-12-27 0 0.305 0.290 0.305 0.305 0.305 50,000 15,250 0.3050 0.274 0.261 0.274 0.274 0.274 55,651 0.2740 -1.61%
2002-12-24 0 0.310 0.290 0.310 0.300 0.310 560,000 169,650 0.3029 0.279 0.261 0.279 0.270 0.279 623,287 0.2722 0.00%
2002-12-23 0 0.310 0.285 0.310 0.290 0.310 600,000 180,600 0.3010 0.279 0.256 0.279 0.261 0.279 667,807 0.2704 1.64%
2002-12-20 0 0.305 0.290 0.305 0.295 0.305 600,000 179,100 0.2985 0.274 0.261 0.274 0.265 0.274 667,807 0.2682 0.00%
2002-12-19 0 0.305 0.285 0.305 0.290 0.305 510,000 149,750 0.2936 0.274 0.256 0.274 0.261 0.274 567,636 0.2638 0.00%
2002-12-18 0 0.305 0.300 0.305 0.300 0.305 110,000 33,100 0.3009 0.274 0.270 0.274 0.270 0.274 122,431 0.2704 0.00%
2002-12-17 0 0.305 0.300 0.305 0.305 0.305 20,000 6,100 0.3050 0.274 0.270 0.274 0.274 0.274 22,260 0.2740 0.00%
2002-12-16 0 0.305 0.295 0.305 0.300 0.305 200,000 60,100 0.3005 0.274 0.265 0.274 0.270 0.274 222,602 0.2700 0.00%
2002-12-13 0 0.305 0.300 0.305 0.300 0.305 520,000 157,100 0.3021 0.274 0.270 0.274 0.270 0.274 578,766 0.2714 -1.61%
2002-12-12 0 0.310 0.295 0.310 0.300 0.310 230,000 69,700 0.3030 0.279 0.265 0.279 0.270 0.279 255,993 0.2723 0.00%
2002-12-11 0 0.310 0.305 0.310 0.305 0.310 450,000 138,800 0.3084 0.279 0.274 0.279 0.274 0.279 500,855 0.2771 1.64%
2002-12-10 0 0.305 0.295 0.305 0.300 0.305 250,000 75,500 0.3020 0.274 0.265 0.274 0.270 0.274 278,253 0.2713 0.00%
2002-12-09 0 0.305 0.295 0.305 0.305 0.305 260,000 79,300 0.3050 0.274 0.265 0.274 0.274 0.274 289,383 0.2740 -1.61%
2002-12-06 0 0.310 0.295 0.310 0.305 0.310 520,000 158,700 0.3052 0.279 0.265 0.279 0.274 0.279 578,766 0.2742 1.64%
2002-12-05 0 0.305 0.305 0.310 0.305 0.310 450,000 137,500 0.3056 0.274 0.274 0.279 0.274 0.279 500,855 0.2745 -1.61%
2002-12-04 0 0.310 0.295 0.310 0.305 0.310 230,000 70,300 0.3057 0.279 0.265 0.279 0.274 0.279 255,993 0.2746 0.00%
2002-12-03 0 0.310 0.295 0.310 0.300 0.310 480,000 146,150 0.3045 0.279 0.265 0.279 0.270 0.279 534,246 0.2736 0.00%
2002-12-02 0 0.310 0.295 0.310 0.310 0.310 100,000 31,000 0.3100 0.279 0.265 0.279 0.279 0.279 111,301 0.2785 0.00%
2002-11-29 0 0.310 0.295 0.310 0.305 0.310 120,000 36,700 0.3058 0.279 0.265 0.279 0.274 0.279 133,561 0.2748 0.00%
2002-11-28 0 0.310 0.295 0.310 0.300 0.310 440,000 133,750 0.3040 0.279 0.265 0.279 0.270 0.279 489,725 0.2731 0.00%
2002-11-27 0 0.310 0.305 0.310 0.305 0.310 130,000 39,900 0.3069 0.279 0.274 0.279 0.274 0.279 144,692 0.2758 0.00%
2002-11-26 0 0.310 0.295 0.310 0.305 0.310 140,000 43,000 0.3071 0.279 0.265 0.279 0.274 0.279 155,822 0.2760 1.64%
2002-11-25 0 0.305 0.295 0.305 0.305 0.305 240,000 73,200 0.3050 0.274 0.265 0.274 0.274 0.274 267,123 0.2740 -1.61%
2002-11-22 0 0.310 0.295 0.310 0.305 0.310 300,000 91,650 0.3055 0.279 0.265 0.279 0.274 0.279 333,904 0.2745 1.64%
2002-11-21 0 0.305 - 0.305 0.305 0.305 60,000 18,300 0.3050 0.274 - 0.274 0.274 0.274 66,781 0.2740 -1.61%
2002-11-20 0 0.310 0.295 0.310 0.305 0.310 1,150,000 351,000 0.3052 0.279 0.265 0.279 0.274 0.279 1,279,964 0.2742 0.00%
2002-11-19 0 0.310 0.300 0.310 0.310 0.310 20,000 6,200 0.3100 0.279 0.270 0.279 0.279 0.279 22,260 0.2785 0.00%
2002-11-18 0 0.310 0.300 0.310 0.305 0.310 150,000 46,000 0.3067 0.279 0.270 0.279 0.274 0.279 166,952 0.2755 3.33%
2002-11-15 0 0.300 0.295 0.310 0.305 0.310 120,000 36,700 0.3058 0.270 0.265 0.279 0.274 0.279 133,561 0.2748 0.00%
2002-11-14 0 0.300 0.290 0.310 0.300 0.310 730,000 220,650 0.3023 0.270 0.261 0.279 0.270 0.279 812,499 0.2716 -3.23%
2002-11-13 0 0.310 0.290 0.310 0.310 0.310 40,000 12,400 0.3100 0.279 0.261 0.279 0.279 0.279 44,520 0.2785 0.00%
2002-11-12 0 0.310 0.290 0.310 0.310 0.310 50,000 15,500 0.3100 0.279 0.261 0.279 0.279 0.279 55,651 0.2785 0.00%
2002-11-11 0 0.310 0.295 0.310 0.310 0.310 300,000 93,000 0.3100 0.279 0.265 0.279 0.279 0.279 333,904 0.2785 0.00%
2002-11-08 0 0.310 0.310 0.315 0.310 0.315 230,000 71,950 0.3128 0.279 0.279 0.283 0.279 0.283 255,993 0.2811 1.64%
2002-11-07 0 0.305 0.300 0.305 0.305 0.310 200,000 61,500 0.3075 0.274 0.270 0.274 0.274 0.279 222,602 0.2763 -1.61%
2002-11-06 0 0.310 0.300 0.315 0.305 0.315 3,750,000 1,148,050 0.3061 0.279 0.270 0.283 0.274 0.283 4,173,794 0.2751 0.00%
2002-11-05 0 0.310 0.305 0.310 0.305 0.310 430,000 131,350 0.3055 0.279 0.274 0.279 0.274 0.279 478,595 0.2744 0.00%
2002-11-04 0 0.310 0.300 0.310 0.310 0.310 280,000 86,800 0.3100 0.279 0.270 0.279 0.279 0.279 311,643 0.2785 0.00%
2002-11-01 0 0.310 0.290 0.310 0.300 0.315 1,250,000 384,100 0.3073 0.279 0.261 0.279 0.270 0.283 1,391,265 0.2761 -1.59%
2002-10-31 0 0.315 0.310 0.315 0.310 0.315 500,000 155,350 0.3107 0.283 0.279 0.283 0.279 0.283 556,506 0.2792 1.61%
2002-10-30 0 0.310 - 0.310 0.315 0.315 10,000 3,150 0.3150 0.279 - 0.279 0.283 0.283 11,130 0.2830 -1.59%
2002-10-29 0 0.315 - 0.315 0.315 0.315 50,000 15,750 0.3150 0.283 - 0.283 0.283 0.283 55,651 0.2830 1.61%
2002-10-28 0 0.310 - 0.310 0.310 0.310 60,000 18,600 0.3100 0.279 - 0.279 0.279 0.279 66,781 0.2785 0.00%
2002-10-25 0 0.310 - 0.310 0.310 0.315 660,000 204,900 0.3105 0.279 - 0.279 0.279 0.283 734,588 0.2789 -1.59%
2002-10-24 0 0.315 - 0.315 0.315 0.315 30,000 9,450 0.3150 0.283 - 0.283 0.283 0.283 33,390 0.2830 -1.56%
2002-10-23 0 0.320 - 0.320 0.315 0.320 130,000 41,050 0.3158 0.288 - 0.288 0.283 0.288 144,692 0.2837 1.59%
2002-10-22 0 0.315 0.295 0.315 - - 0 0 - 0.283 0.265 0.283 - - 0 - 0.00%
2002-10-21 0 0.315 0.290 0.315 0.315 0.315 20,000 6,300 0.3150 0.283 0.261 0.283 0.283 0.283 22,260 0.2830 0.00%
2002-10-18 0 0.315 - 0.315 0.305 0.320 600,000 185,450 0.3091 0.283 - 0.283 0.274 0.288 667,807 0.2777 1.61%
2002-10-17 0 0.310 - 0.310 0.310 0.310 30,000 9,300 0.3100 0.279 - 0.279 0.279 0.279 33,390 0.2785 0.00%
2002-10-16 0 0.310 - 0.310 0.310 0.310 50,000 15,500 0.3100 0.279 - 0.279 0.279 0.279 55,651 0.2785 0.00%
2002-10-15 0 0.310 - 0.310 - - 0 0 - 0.279 - 0.279 - - 0 - -3.12%
2002-10-11 0 0.320 - 0.320 0.315 0.320 230,000 72,850 0.3167 0.288 - 0.288 0.283 0.288 255,993 0.2846 1.59%
2002-10-10 0 0.315 - 0.315 - - 0 0 - 0.283 - 0.283 - - 0 - -1.56%
2002-10-09 0 0.320 - 0.320 0.320 0.320 50,000 16,000 0.3200 0.288 - 0.288 0.288 0.288 55,651 0.2875 -1.54%
2002-10-08 0 0.325 - 0.325 0.325 0.325 50,000 16,250 0.3250 0.292 - 0.292 0.292 0.292 55,651 0.2920 0.00%
2002-10-07 0 0.325 - 0.325 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
2002-10-04 0 0.325 - 0.325 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
2002-10-03 0 0.325 - 0.325 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
2002-10-02 0 0.325 - 0.325 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
2002-09-30 0 0.325 - 0.330 0.325 0.325 120,000 39,000 0.3250 0.292 - 0.296 0.292 0.292 133,561 0.2920 0.00%
2002-09-27 0 0.325 - 0.325 0.325 0.325 50,000 16,250 0.3250 0.292 - 0.292 0.292 0.292 55,651 0.2920 0.00%
2002-09-26 0 0.325 - 0.330 0.325 0.330 220,000 71,600 0.3255 0.292 - 0.296 0.292 0.296 244,863 0.2924 -1.52%
2002-09-25 0 0.330 - 0.330 0.325 0.330 200,000 65,500 0.3275 0.296 - 0.296 0.292 0.296 222,602 0.2942 1.54%
2002-09-24 0 0.325 - 0.325 0.320 0.330 160,000 51,300 0.3206 0.292 - 0.292 0.288 0.296 178,082 0.2881 1.56%
2002-09-23 0 0.320 - 0.320 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
2002-09-20 0 0.320 - 0.320 - - 0 0 - 0.288 - 0.288 - - 0 - -3.03%
2002-09-19 0 0.330 - 0.330 0.320 0.330 350,000 113,500 0.3243 0.296 - 0.296 0.288 0.296 389,554 0.2914 -1.49%
2002-09-18 0 0.335 - 0.335 0.300 0.335 400,000 126,500 0.3163 0.301 - 0.301 0.270 0.301 445,205 0.2841 1.52%
2002-09-17 0 0.330 - 0.330 0.330 0.330 250,000 82,500 0.3300 0.296 - 0.296 0.296 0.296 278,253 0.2965 1.54%
2002-09-16 0 0.325 - 0.325 - - 0 0 - 0.292 - 0.292 - - 0 - -1.52%
2002-09-13 0 0.330 - 0.330 0.330 0.330 100,000 33,000 0.3300 0.296 - 0.296 0.296 0.296 111,301 0.2965 0.00%
2002-09-12 0 0.330 - 0.330 0.325 0.330 210,000 68,500 0.3262 0.296 - 0.296 0.292 0.296 233,732 0.2931 1.54%
2002-09-11 0 0.325 - 0.325 - - 0 0 - 0.292 - 0.292 - - 0 - -1.52%
2002-09-10 0 0.330 - 0.330 - - 0 0 - 0.296 - 0.296 - - 0 - 0.00%
2002-09-09 0 0.330 - 0.330 - - 0 0 - 0.296 - 0.296 - - 0 - 0.00%
2002-09-06 0 0.330 - 0.340 0.305 0.335 1,750,000 553,750 0.3164 0.296 - 0.305 0.274 0.301 1,947,771 0.2843 10.00%
2002-09-05 0 0.300 0.285 0.300 0.290 0.300 250,000 73,000 0.2920 0.270 0.256 0.270 0.261 0.270 278,253 0.2624 -3.23%
2002-09-04 0 0.310 - 0.310 0.310 0.310 50,000 15,500 0.3100 0.279 - 0.279 0.279 0.279 55,651 0.2785 0.00%
2002-09-03 0 0.310 0.285 0.310 0.315 0.315 100,000 31,500 0.3150 0.279 0.256 0.279 0.283 0.283 111,301 0.2830 0.00%
2002-09-02 0 0.310 0.275 0.310 0.320 0.320 50,000 16,000 0.3200 0.279 0.247 0.279 0.288 0.288 55,651 0.2875 5.08%
2002-08-30 0 0.295 0.290 0.315 0.295 0.315 700,000 213,000 0.3043 0.265 0.261 0.283 0.265 0.283 779,108 0.2734 -4.84%
2002-08-29 0 0.310 0.285 0.310 0.295 0.345 950,000 289,750 0.3050 0.279 0.256 0.279 0.265 0.310 1,057,361 0.2740 -3.12%
2002-08-28 0 0.320 0.305 0.320 0.315 0.320 300,000 94,750 0.3158 0.288 0.274 0.288 0.283 0.288 333,904 0.2838 1.59%
2002-08-27 0 0.315 0.300 0.325 0.305 0.320 1,370,000 427,000 0.3117 0.283 0.270 0.292 0.274 0.288 1,524,826 0.2800 -1.56%
2002-08-26 0 0.320 0.305 0.320 0.315 0.320 700,000 221,000 0.3157 0.288 0.274 0.288 0.283 0.288 779,108 0.2837 0.00%
2002-08-23 0 0.320 0.310 0.320 0.305 0.320 480,000 151,850 0.3164 0.288 0.279 0.288 0.274 0.288 534,246 0.2842 0.00%
2002-08-22 0 0.320 0.300 0.320 0.315 0.320 480,000 152,700 0.3181 0.288 0.270 0.288 0.283 0.288 534,246 0.2858 1.59%
2002-08-21 0 0.315 0.300 0.320 0.315 0.315 100,000 31,500 0.3150 0.283 0.270 0.288 0.283 0.283 111,301 0.2830 -1.56%
2002-08-20 0 0.320 0.315 0.320 0.315 0.320 450,000 143,000 0.3178 0.288 0.283 0.288 0.283 0.288 500,855 0.2855 -1.54%
2002-08-19 0 0.325 0.320 0.325 0.315 0.325 5,460,000 1,746,350 0.3198 0.292 0.288 0.292 0.283 0.292 6,077,045 0.2874 3.17%
2002-08-16 0 0.315 0.315 0.320 0.305 0.325 1,880,000 600,100 0.3192 0.283 0.283 0.288 0.274 0.292 2,092,462 0.2868 0.00%
2002-08-15 0 0.315 0.310 0.320 0.305 0.315 850,000 264,750 0.3115 0.283 0.279 0.288 0.274 0.283 946,060 0.2798 3.28%
2002-08-14 0 0.305 0.305 0.315 0.305 0.315 3,130,000 958,000 0.3061 0.274 0.274 0.283 0.274 0.283 3,483,727 0.2750 0.00%
2002-08-13 0 0.305 0.305 0.320 0.305 0.320 1,640,000 511,100 0.3116 0.274 0.274 0.288 0.274 0.288 1,825,339 0.2800 0.00%
2002-08-12 0 0.305 0.300 0.320 0.305 0.320 350,000 108,000 0.3086 0.274 0.270 0.288 0.274 0.288 389,554 0.2772 -4.69%
2002-08-09 0 0.320 0.315 0.320 0.305 0.340 1,420,000 449,600 0.3166 0.288 0.283 0.288 0.274 0.305 1,580,477 0.2845 0.00%
2002-08-08 0 0.320 0.305 0.320 0.305 0.320 420,000 132,100 0.3145 0.288 0.274 0.288 0.274 0.288 467,465 0.2826 3.23%
2002-08-07 0 0.310 0.295 0.310 0.275 0.310 1,080,000 315,000 0.2917 0.279 0.265 0.279 0.247 0.279 1,202,053 0.2621 10.71%
2002-08-06 0 0.280 0.280 0.285 0.270 0.285 300,000 82,250 0.2742 0.252 0.252 0.256 0.243 0.256 333,904 0.2463 -3.45%
2002-08-05 0 0.290 0.275 0.290 0.255 0.295 2,740,000 748,000 0.2730 0.261 0.247 0.261 0.229 0.265 3,049,652 0.2453 -4.92%
2002-08-02 0 0.305 0.295 0.305 0.270 0.305 1,250,000 358,950 0.2872 0.274 0.265 0.274 0.243 0.274 1,391,265 0.2580 3.39%
2002-08-01 0 0.295 0.290 0.310 0.280 0.310 560,000 163,250 0.2915 0.265 0.261 0.279 0.252 0.279 623,287 0.2619 -4.84%
2002-07-31 0 0.310 0.285 0.310 0.275 0.315 2,840,000 887,600 0.3125 0.279 0.256 0.279 0.247 0.283 3,160,954 0.2808 -4.62%
2002-07-30 0 0.325 0.310 0.330 0.320 0.330 2,390,000 777,400 0.3253 0.292 0.279 0.296 0.288 0.296 2,660,098 0.2922 -1.52%
2002-07-29 0 0.330 0.325 0.330 0.265 0.330 37,310,000 11,708,500 0.3138 0.296 0.292 0.296 0.238 0.296 41,526,471 0.2820

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top