A-S CHINA PLUMBING PRODUCTS LIMITED: O

Exchange Code Listed Last trade Delisted
HK GEM 08262  2003-07-11  2009-11-09  2009-12-15
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2009-12-14 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2009-11-09 0 3.700 - 3.720 - - 0 0 - 3.700 - 3.720 - - 0 - 0.00%
2009-11-06 0 3.700 - 3.700 - - 0 0 - 3.700 - 3.700 - - 0 - 0.00%
2009-11-05 0 3.700 3.500 3.700 - - 0 0 - 3.700 3.500 3.700 - - 0 - -1.60%
2009-11-04 0 3.760 3.580 3.760 - - 0 0 - 3.760 3.580 3.760 - - 0 - -0.53%
2009-11-03 0 3.780 3.630 3.780 - - 400 1,440 3.6000 3.780 3.630 3.780 - - 400 3.6000 -1.82%
2009-11-02 0 3.850 3.650 3.900 - - 0 0 - 3.850 3.650 3.900 - - 0 - 0.00%
2009-10-30 0 3.850 3.700 3.850 - - 0 0 - 3.850 3.700 3.850 - - 0 - -1.28%
2009-10-29 0 3.900 3.700 4.100 - - 0 0 - 3.900 3.700 4.100 - - 0 - 0.00%
2009-10-28 0 3.900 3.700 4.000 - - 0 0 - 3.900 3.700 4.000 - - 0 - 0.00%
2009-10-27 0 3.900 3.700 - - - 0 0 - 3.900 3.700 - - - 0 - 0.00%
2009-10-23 0 3.900 3.700 3.900 - - 0 0 - 3.900 3.700 3.900 - - 0 - 0.00%
2009-10-22 0 3.900 3.600 - 3.900 3.900 1,000 3,900 3.9000 3.900 3.600 - 3.900 3.900 1,000 3.9000 4.56%
2009-10-21 0 3.730 3.530 3.800 - - 0 0 - 3.730 3.530 3.800 - - 0 - 0.00%
2009-10-20 0 3.730 3.530 3.800 - - 0 0 - 3.730 3.530 3.800 - - 0 - 0.00%
2009-10-19 0 3.730 3.720 3.900 - - 500 1,865 3.7300 3.730 3.720 3.900 - - 500 3.7300 0.00%
2009-10-16 0 3.730 3.730 3.920 - - 0 0 - 3.730 3.730 3.920 - - 0 - 0.27%
2009-10-15 0 3.720 3.720 3.860 3.700 3.700 2,120 7,754 3.6575 3.720 3.720 3.860 3.700 3.700 2,120 3.6575 -0.53%
2009-10-14 0 3.740 3.740 3.930 - - 0 0 - 3.740 3.740 3.930 - - 0 - 1.36%
2009-10-13 0 3.690 3.690 - 3.690 3.690 3,000 11,070 3.6900 3.690 3.690 - 3.690 3.690 3,000 3.6900 -3.15%
2009-10-12 0 3.810 - 3.810 3.810 3.810 1,000 3,810 3.8100 3.810 - 3.810 3.810 3.810 1,000 3.8100 0.00%
2009-10-09 0 3.810 3.660 3.900 - - 0 0 - 3.810 3.660 3.900 - - 0 - 0.00%
2009-10-08 0 3.810 3.710 3.900 3.710 3.810 45,560 169,326 3.7165 3.810 3.710 3.900 3.710 3.810 45,560 3.7165 5.83%
2009-10-07 0 3.600 3.600 3.700 3.600 3.600 6,000 21,600 3.6000 3.600 3.600 3.700 3.600 3.600 6,000 3.6000 2.56%
2009-10-06 0 3.510 3.510 - 3.330 3.510 16,000 54,000 3.3750 3.510 3.510 - 3.330 3.510 16,000 3.3750 13.23%
2009-10-05 0 3.100 3.030 - - - 400 1,200 3.0000 3.100 3.030 - - - 400 3.0000 0.00%
2009-10-02 0 3.100 2.900 - - - 0 0 - 3.100 2.900 - - - 0 - 0.00%
2009-09-30 0 3.100 3.000 - - - 0 0 - 3.100 3.000 - - - 0 - 0.00%
2009-09-29 0 3.100 2.900 - - - 500 1,400 2.8000 3.100 2.900 - - - 500 2.8000 0.00%
2009-09-28 0 3.100 - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-25 0 3.100 - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-24 0 3.100 - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-23 0 3.100 - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-22 0 3.100 - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-21 0 3.100 3.100 - - - 0 0 - 3.100 3.100 - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2009-08-11 0 3.100 - 3.100 3.100 3.100 3,000 9,300 3.1000 3.100 - 3.100 3.100 3.100 3,000 3.1000 2.65%
2009-08-10 0 3.020 3.020 3.140 3.000 3.050 5,000 15,150 3.0300 3.020 3.020 3.140 3.000 3.050 5,000 3.0300 -8.48%
2009-08-07 0 3.300 3.150 3.500 - - 0 0 - 3.300 3.150 3.500 - - 0 - 0.00%
2009-08-06 0 3.300 3.300 - - - 0 0 - 3.300 3.300 - - - 0 - 0.61%
2009-08-05 0 3.280 3.280 3.300 - - 0 0 - 3.280 3.280 3.300 - - 0 - 0.61%
2009-08-04 0 3.260 3.260 3.490 3.260 3.260 11,880 38,632 3.2519 3.260 3.260 3.490 3.260 3.260 11,880 3.2519 0.00%
2009-08-03 0 3.260 3.230 3.260 3.250 3.260 105,000 341,550 3.2529 3.260 3.230 3.260 3.250 3.260 105,000 3.2529 0.31%
2009-07-31 0 3.250 3.250 3.490 3.240 3.280 53,600 175,360 3.2716 3.250 3.250 3.490 3.240 3.280 53,600 3.2716 -0.31%
2009-07-30 0 3.260 3.260 3.300 - - 0 0 - 3.260 3.260 3.300 - - 0 - 0.00%
2009-07-29 0 3.260 3.260 3.300 3.260 3.260 12,000 39,120 3.2600 3.260 3.260 3.300 3.260 3.260 12,000 3.2600 0.00%
2009-07-28 0 3.260 3.260 3.300 3.240 3.260 16,000 52,000 3.2500 3.260 3.260 3.300 3.240 3.260 16,000 3.2500 0.31%
2009-07-27 0 3.250 3.240 3.280 3.250 3.250 30,000 97,500 3.2500 3.250 3.240 3.280 3.250 3.250 30,000 3.2500 0.00%
2009-07-24 0 3.250 3.220 3.270 3.210 3.250 45,440 146,837 3.2314 3.250 3.220 3.270 3.210 3.250 45,440 3.2314 0.93%
2009-07-23 0 3.220 3.220 3.280 3.190 3.220 75,000 239,520 3.1936 3.220 3.220 3.280 3.190 3.220 75,000 3.1936 0.94%
2009-07-22 0 3.190 3.190 3.230 3.170 3.220 372,360 1,191,376 3.1995 3.190 3.190 3.230 3.170 3.220 372,360 3.1995 -0.31%
2009-07-21 0 3.200 3.200 3.250 3.150 3.250 240,920 772,742 3.2075 3.200 3.200 3.250 3.150 3.250 240,920 3.2075 2.24%
2009-07-20 0 3.130 3.130 3.150 3.100 3.120 43,000 134,080 3.1181 3.130 3.130 3.150 3.100 3.120 43,000 3.1181 0.64%
2009-07-17 0 3.110 3.110 3.130 3.100 3.110 20,000 62,150 3.1075 3.110 3.110 3.130 3.100 3.110 20,000 3.1075 0.32%
2009-07-16 0 3.100 3.100 3.150 3.100 3.120 192,000 596,030 3.1043 3.100 3.100 3.150 3.100 3.120 192,000 3.1043 -0.96%
2009-07-15 0 3.130 3.130 3.140 3.100 3.140 220,000 685,710 3.1169 3.130 3.130 3.140 3.100 3.140 220,000 3.1169 -0.32%
2009-07-14 0 3.140 3.140 3.160 3.140 3.150 110,000 346,200 3.1473 3.140 3.140 3.160 3.140 3.150 110,000 3.1473 -0.95%
2009-07-13 0 3.170 3.150 3.170 3.150 3.170 508,000 1,604,190 3.1579 3.170 3.150 3.170 3.150 3.170 508,000 3.1579 0.96%
2009-07-10 0 3.140 3.130 3.180 3.140 3.200 130,600 414,258 3.1720 3.140 3.130 3.180 3.140 3.200 130,600 3.1720 -2.48%
2009-07-09 0 3.220 3.150 3.250 3.050 3.220 50,000 159,660 3.1932 3.220 3.150 3.250 3.050 3.220 50,000 3.1932 4.21%
2009-07-08 0 3.090 3.060 3.150 2.980 3.220 108,000 334,030 3.0929 3.090 3.060 3.150 2.980 3.220 108,000 3.0929 26.12%
2009-07-07 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 2.450 - - - - 0 - 0.00%
2009-06-30 0 2.450 2.420 2.450 2.500 2.560 202,000 509,360 2.5216 2.450 2.420 2.450 2.500 2.560 202,000 2.5216 -2.78%
2009-06-29 0 2.520 2.520 2.580 2.440 2.520 414,000 1,018,340 2.4598 2.520 2.520 2.580 2.440 2.520 414,000 2.4598 0.40%
2009-06-26 0 2.510 2.450 2.510 2.420 2.510 155,960 384,845 2.4676 2.510 2.450 2.510 2.420 2.510 155,960 2.4676 2.87%
2009-06-25 0 2.440 2.430 2.440 2.420 2.450 311,400 759,980 2.4405 2.440 2.430 2.440 2.420 2.450 311,400 2.4405 -2.40%
2009-06-24 0 2.500 2.460 2.500 2.500 2.510 269,800 674,396 2.4996 2.500 2.460 2.500 2.500 2.510 269,800 2.4996 -1.96%
2009-06-23 0 2.550 2.400 2.550 2.490 2.550 290,000 726,400 2.5048 2.550 2.400 2.550 2.490 2.550 290,000 2.5048 -1.92%
2009-06-22 0 2.600 2.610 2.640 2.300 2.890 704,600 1,784,450 2.5326 2.600 2.610 2.640 2.300 2.890 704,600 2.5326 160.00%
2009-06-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2009-05-15 0 1.000 0.880 1.000 0.880 1.000 182,000 160,760 0.8833 1.000 0.880 1.000 0.880 1.000 182,000 0.8833 13.64%
2009-05-14 0 0.880 0.700 0.880 0.880 0.880 150,000 132,000 0.8800 0.880 0.700 0.880 0.880 0.880 150,000 0.8800 0.00%
2009-05-13 0 0.880 0.700 0.880 - - 0 0 - 0.880 0.700 0.880 - - 0 - 0.00%
2009-05-12 0 0.880 0.610 0.960 - - 0 0 - 0.880 0.610 0.960 - - 0 - 0.00%
2009-05-11 0 0.880 0.880 1.000 - - 290,000 232,000 0.8000 0.880 0.880 1.000 - - 290,000 0.8000 17.33%
2009-05-08 0 0.750 0.630 0.990 - - 0 0 - 0.750 0.630 0.990 - - 0 - 0.00%
2009-05-07 0 0.750 0.620 0.990 - - 0 0 - 0.750 0.620 0.990 - - 0 - 0.00%
2009-05-06 0 0.750 0.700 0.840 - - 0 0 - 0.750 0.700 0.840 - - 0 - 0.00%
2009-05-05 0 0.750 0.750 0.860 0.700 0.830 185,000 143,190 0.7740 0.750 0.750 0.860 0.700 0.830 185,000 0.7740 10.29%
2009-05-04 0 0.680 0.600 0.800 - - 0 0 - 0.680 0.600 0.800 - - 0 - 0.00%
2009-04-30 0 0.680 0.680 0.880 - - 0 0 - 0.680 0.680 0.880 - - 0 - 4.62%
2009-04-29 0 0.650 0.600 0.790 - - 0 0 - 0.650 0.600 0.790 - - 0 - 0.00%
2009-04-28 0 0.650 0.600 0.750 - - 0 0 - 0.650 0.600 0.750 - - 0 - 0.00%
2009-04-27 0 0.650 0.620 0.830 - - 0 0 - 0.650 0.620 0.830 - - 0 - 0.00%
2009-04-24 0 0.650 0.650 0.830 - - 0 0 - 0.650 0.650 0.830 - - 0 - 0.00%
2009-04-23 0 0.650 0.610 0.740 - - 0 0 - 0.650 0.610 0.740 - - 0 - 0.00%
2009-04-22 0 0.650 0.650 0.750 0.600 0.600 2,000 1,200 0.6000 0.650 0.650 0.750 0.600 0.600 2,000 0.6000 -7.14%
2009-04-21 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - -6.67%
2009-04-20 0 0.750 0.680 0.860 0.700 0.880 66,000 47,020 0.7124 0.750 0.680 0.860 0.700 0.880 66,000 0.7124 10.29%
2009-04-17 0 0.680 0.650 0.800 0.680 0.700 17,000 11,580 0.6812 0.680 0.650 0.800 0.680 0.700 17,000 0.6812 6.25%
2009-04-16 0 0.640 0.630 0.880 0.630 0.640 234,000 147,560 0.6306 0.640 0.630 0.880 0.630 0.640 234,000 0.6306 1.59%
2009-04-15 0 0.630 0.620 0.630 0.600 0.650 1,141,000 688,430 0.6034 0.630 0.620 0.630 0.600 0.650 1,141,000 0.6034 5.00%
2009-04-14 0 0.600 0.550 0.750 - - 0 0 - 0.600 0.550 0.750 - - 0 - 0.00%
2009-04-09 0 0.600 0.550 0.600 0.750 0.750 40,000 30,000 0.7500 0.600 0.550 0.600 0.750 0.750 40,000 0.7500 0.00%
2009-04-08 0 0.600 0.580 0.820 - - 0 0 - 0.600 0.580 0.820 - - 0 - 0.00%
2009-04-07 0 0.600 0.600 0.810 0.580 0.650 2,000 1,230 0.6150 0.600 0.600 0.810 0.580 0.650 2,000 0.6150 -7.69%
2009-04-06 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2009-04-03 0 0.650 0.650 0.750 0.580 0.580 1,000 580 0.5800 0.650 0.650 0.750 0.580 0.580 1,000 0.5800 0.00%
2009-04-02 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -5.80%
2009-04-01 0 0.690 0.600 0.760 - - 0 0 - 0.690 0.600 0.760 - - 0 - 0.00%
2009-03-31 0 0.690 0.600 0.880 - - 0 0 - 0.690 0.600 0.880 - - 0 - 0.00%
2009-03-30 0 0.690 0.600 0.690 - - 0 0 - 0.690 0.600 0.690 - - 0 - 0.00%
2009-03-27 0 0.690 0.600 0.690 - - 0 0 - 0.690 0.600 0.690 - - 0 - 0.00%
2009-03-26 0 0.690 0.600 0.690 - - 0 0 - 0.690 0.600 0.690 - - 0 - 0.00%
2009-03-25 0 0.690 0.650 0.890 - - 0 0 - 0.690 0.650 0.890 - - 0 - 0.00%
2009-03-24 0 0.690 0.650 0.690 - - 464 278 0.5991 0.690 0.650 0.690 - - 464 0.5991 0.00%
2009-03-23 0 0.690 0.600 0.610 0.690 0.700 75,012 52,008 0.6933 0.690 0.600 0.610 0.690 0.700 75,012 0.6933 6.15%
2009-03-20 0 0.650 0.630 0.710 0.650 0.650 30,000 18,940 0.6313 0.650 0.630 0.710 0.650 0.650 30,000 0.6313 -7.14%
2009-03-19 0 0.700 0.650 0.720 0.700 0.750 60,000 43,500 0.7250 0.700 0.650 0.720 0.700 0.750 60,000 0.7250 -2.78%
2009-03-18 0 0.720 0.700 0.770 0.720 0.720 50,000 36,000 0.7200 0.720 0.700 0.770 0.720 0.720 50,000 0.7200 -8.86%
2009-03-17 0 0.790 0.700 0.790 - - 0 0 - 0.790 0.700 0.790 - - 0 - 0.00%
2009-03-16 0 0.790 0.700 0.790 - - 0 0 - 0.790 0.700 0.790 - - 0 - -1.25%
2009-03-13 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2009-03-12 0 0.800 0.700 0.800 - - 0 0 - 0.800 0.700 0.800 - - 0 - 0.00%
2009-03-11 0 0.800 0.700 0.810 - - 0 0 - 0.800 0.700 0.810 - - 0 - 0.00%
2009-03-10 0 0.800 0.710 0.800 0.830 0.830 2,000 1,660 0.8300 0.800 0.710 0.800 0.830 0.830 2,000 0.8300 -3.61%
2009-03-09 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - -1.19%
2009-03-06 0 0.840 0.700 0.850 - - 0 0 - 0.840 0.700 0.850 - - 0 - 0.00%
2009-03-05 0 0.840 0.700 0.840 - - 520 312 0.6000 0.840 0.700 0.840 - - 520 0.6000 -1.18%
2009-03-04 0 0.850 0.700 0.850 - - 320 198 0.6188 0.850 0.700 0.850 - - 320 0.6188 0.00%
2009-03-03 0 0.850 0.700 0.850 - - 0 0 - 0.850 0.700 0.850 - - 0 - 0.00%
2009-03-02 0 0.850 0.700 0.850 - - 0 0 - 0.850 0.700 0.850 - - 0 - 0.00%
2009-02-27 0 0.850 0.850 1.090 0.700 0.700 10,000 7,000 0.7000 0.850 0.850 1.090 0.700 0.700 10,000 0.7000 0.00%
2009-02-26 0 0.850 0.850 0.950 0.700 0.700 1,000 700 0.7000 0.850 0.850 0.950 0.700 0.700 1,000 0.7000 0.00%
2009-02-25 0 0.850 0.700 0.880 - - 0 0 - 0.850 0.700 0.880 - - 0 - 0.00%
2009-02-24 0 0.850 0.700 0.870 - - 0 0 - 0.850 0.700 0.870 - - 0 - 0.00%
2009-02-23 0 0.850 0.700 0.920 - - 0 0 - 0.850 0.700 0.920 - - 0 - 0.00%
2009-02-20 0 0.850 0.700 0.950 0.850 0.850 10,000 8,500 0.8500 0.850 0.700 0.950 0.850 0.850 10,000 0.8500 0.00%
2009-02-19 0 0.850 0.700 1.100 0.850 0.850 1,000 850 0.8500 0.850 0.700 1.100 0.850 0.850 1,000 0.8500 0.00%
2009-02-18 0 0.850 0.700 0.920 - - 0 0 - 0.850 0.700 0.920 - - 0 - 0.00%
2009-02-17 0 0.850 0.750 0.950 - - 0 0 - 0.850 0.750 0.950 - - 0 - 0.00%
2009-02-16 0 0.850 0.900 1.000 - - 0 0 - 0.850 0.900 1.000 - - 0 - 6.25%
2009-02-13 0 0.800 0.700 1.090 - - 0 0 - 0.800 0.700 1.090 - - 0 - 0.00%
2009-02-12 0 0.800 0.700 0.990 - - 0 0 - 0.800 0.700 0.990 - - 0 - 0.00%
2009-02-11 0 0.800 0.700 0.800 0.800 0.800 9,000 7,200 0.8000 0.800 0.700 0.800 0.800 0.800 9,000 0.8000 1.27%
2009-02-10 0 0.790 0.770 0.950 - - 0 0 - 0.790 0.770 0.950 - - 0 - 0.00%
2009-02-09 0 0.790 0.950 1.000 - - 23,000 20,240 0.8800 0.790 0.950 1.000 - - 23,000 0.8800 0.00%
2009-02-06 0 0.790 0.700 1.090 - - 0 0 - 0.790 0.700 1.090 - - 0 - 0.00%
2009-02-05 0 0.790 0.700 0.990 - - 0 0 - 0.790 0.700 0.990 - - 0 - 0.00%
2009-02-04 0 0.790 0.720 0.990 - - 0 0 - 0.790 0.720 0.990 - - 0 - 0.00%
2009-02-03 0 0.790 0.700 0.990 - - 0 0 - 0.790 0.700 0.990 - - 0 - 0.00%
2009-02-02 0 0.790 0.700 1.040 - - 0 0 - 0.790 0.700 1.040 - - 0 - 0.00%
2009-01-30 0 0.790 0.700 0.980 - - 0 0 - 0.790 0.700 0.980 - - 0 - 0.00%
2009-01-29 0 0.790 0.790 0.880 0.700 0.800 25,000 18,490 0.7396 0.790 0.790 0.880 0.700 0.800 25,000 0.7396 -12.22%
2009-01-23 0 0.900 0.700 0.900 - - 0 0 - 0.900 0.700 0.900 - - 0 - 0.00%
2009-01-22 0 0.900 0.700 0.900 - - 0 0 - 0.900 0.700 0.900 - - 0 - 0.00%
2009-01-21 0 0.900 0.700 0.900 - - 0 0 - 0.900 0.700 0.900 - - 0 - 0.00%
2009-01-20 0 0.900 0.720 0.900 - - 0 0 - 0.900 0.720 0.900 - - 0 - 0.00%
2009-01-19 0 0.900 0.720 1.090 - - 0 0 - 0.900 0.720 1.090 - - 0 - 0.00%
2009-01-16 0 0.900 0.720 0.950 - - 0 0 - 0.900 0.720 0.950 - - 0 - 0.00%
2009-01-15 0 0.900 0.720 0.900 - - 0 0 - 0.900 0.720 0.900 - - 0 - 0.00%
2009-01-14 0 0.900 0.720 0.900 - - 0 0 - 0.900 0.720 0.900 - - 0 - 0.00%
2009-01-13 0 0.900 0.790 1.090 0.900 0.900 7,000 6,300 0.9000 0.900 0.790 1.090 0.900 0.900 7,000 0.9000 15.38%
2009-01-12 0 0.780 0.760 1.190 0.770 0.770 3,000 2,310 0.7700 0.780 0.760 1.190 0.770 0.770 3,000 0.7700 5.41%
2009-01-09 0 0.740 0.720 1.190 - - 0 0 - 0.740 0.720 1.190 - - 0 - 0.00%
2009-01-08 0 0.740 0.740 1.190 - - 0 0 - 0.740 0.740 1.190 - - 0 - 0.00%
2009-01-07 0 0.740 0.740 1.190 - - 0 0 - 0.740 0.740 1.190 - - 0 - 0.00%
2009-01-06 0 0.740 0.720 1.090 - - 0 0 - 0.740 0.720 1.090 - - 0 - 0.00%
2009-01-05 0 0.740 0.700 1.120 - - 0 0 - 0.740 0.700 1.120 - - 0 - 0.00%
2009-01-02 0 0.740 0.720 1.190 - - 0 0 - 0.740 0.720 1.190 - - 0 - 0.00%
2008-12-31 0 0.740 0.720 1.190 - - 0 0 - 0.740 0.720 1.190 - - 0 - 0.00%
2008-12-30 0 0.740 0.700 1.190 - - 0 0 - 0.740 0.700 1.190 - - 0 - 0.00%
2008-12-29 0 0.740 0.700 1.050 - - 0 0 - 0.740 0.700 1.050 - - 0 - 0.00%
2008-12-24 0 0.740 0.540 1.000 - - 0 0 - 0.740 0.540 1.000 - - 0 - 0.00%
2008-12-23 0 0.740 0.740 0.800 - - 0 0 - 0.740 0.740 0.800 - - 0 - 0.00%
2008-12-22 0 0.740 0.740 1.040 - - 0 0 - 0.740 0.740 1.040 - - 0 - 0.00%
2008-12-19 0 0.740 0.740 1.040 - - 0 0 - 0.740 0.740 1.040 - - 0 - 0.00%
2008-12-18 0 0.740 0.740 0.900 0.740 0.740 20,000 14,800 0.7400 0.740 0.740 0.900 0.740 0.740 20,000 0.7400 0.00%
2008-12-17 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2008-12-16 0 0.740 0.720 0.740 0.720 0.740 177,000 128,840 0.7279 0.740 0.720 0.740 0.720 0.740 177,000 0.7279 -7.50%
2008-12-15 0 0.800 0.760 0.800 0.800 0.800 8,000 6,400 0.8000 0.800 0.760 0.800 0.800 0.800 8,000 0.8000 0.00%
2008-12-12 0 0.800 0.750 0.820 0.800 0.800 3,000 2,400 0.8000 0.800 0.750 0.820 0.800 0.800 3,000 0.8000 2.56%
2008-12-11 0 0.780 0.780 0.870 - - 0 0 - 0.780 0.780 0.870 - - 0 - 1.30%
2008-12-10 0 0.770 0.770 0.900 - - 0 0 - 0.770 0.770 0.900 - - 0 - 1.32%
2008-12-09 0 0.760 0.760 0.870 0.710 0.730 25,000 17,850 0.7140 0.760 0.760 0.870 0.710 0.730 25,000 0.7140 -15.56%
2008-12-08 0 0.900 0.700 0.900 - - 0 0 - 0.900 0.700 0.900 - - 0 - 0.00%
2008-12-05 0 0.900 0.700 0.950 - - 0 0 - 0.900 0.700 0.950 - - 0 - 0.00%
2008-12-04 0 0.900 0.700 0.980 - - 0 0 - 0.900 0.700 0.980 - - 0 - 0.00%
2008-12-03 0 0.900 0.720 0.900 - - 0 0 - 0.900 0.720 0.900 - - 0 - 0.00%
2008-12-02 0 0.900 0.700 0.900 0.850 0.900 14,000 12,100 0.8643 0.900 0.700 0.900 0.850 0.900 14,000 0.8643 5.88%
2008-12-01 0 0.850 0.800 0.890 0.850 1.000 93,000 83,550 0.8984 0.850 0.800 0.890 0.850 1.000 93,000 0.8984 -10.53%
2008-11-28 0 0.950 0.850 0.980 0.950 1.050 111,000 109,800 0.9892 0.950 0.850 0.980 0.950 1.050 111,000 0.9892 -12.84%
2008-11-27 0 1.090 1.040 1.130 1.030 1.100 403,322 438,792 1.0879 1.090 1.040 1.130 1.030 1.100 403,322 1.0879 -31.87%
2008-11-26 0 1.600 - 1.790 - - 0 0 - 1.600 - 1.790 - - 0 - 14.29%
2008-11-25 0 1.400 - 1.690 - - 0 0 - 1.400 - 1.690 - - 0 - 0.00%
2008-11-24 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2008-11-21 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - -6.67%
2008-11-20 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2008-11-19 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2008-11-18 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2008-11-17 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2008-11-14 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2008-11-13 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2008-11-12 0 1.500 - 1.510 - - 0 0 - 1.500 - 1.510 - - 0 - 0.00%
2008-11-11 0 1.500 - 1.790 - - 0 0 - 1.500 - 1.790 - - 0 - 0.00%
2008-11-10 0 1.500 - 2.300 - - 0 0 - 1.500 - 2.300 - - 0 - 0.00%
2008-11-07 0 1.500 - 1.510 - - 0 0 - 1.500 - 1.510 - - 0 - 0.00%
2008-11-06 0 1.500 - 1.800 - - 0 0 - 1.500 - 1.800 - - 0 - 0.00%
2008-11-05 0 1.500 - 1.790 - - 0 0 - 1.500 - 1.790 - - 0 - 0.00%
2008-11-04 0 1.500 - 1.510 - - 0 0 - 1.500 - 1.510 - - 0 - 0.00%
2008-11-03 0 1.500 - 1.690 - - 0 0 - 1.500 - 1.690 - - 0 - 0.00%
2008-10-31 0 1.500 1.700 1.790 - - 0 0 - 1.500 1.700 1.790 - - 0 - 0.00%
2008-10-30 0 1.500 - 1.790 - - 0 0 - 1.500 - 1.790 - - 0 - 0.00%
2008-10-29 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2008-10-28 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2008-10-27 0 1.500 - 1.800 - - 0 0 - 1.500 - 1.800 - - 0 - 0.00%
2008-10-24 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2008-10-23 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2008-10-22 0 1.500 - 2.000 - - 0 0 - 1.500 - 2.000 - - 0 - 0.00%
2008-10-21 0 1.500 - 1.990 - - 0 0 - 1.500 - 1.990 - - 0 - 0.00%
2008-10-20 0 1.500 - 1.850 - - 0 0 - 1.500 - 1.850 - - 0 - 0.00%
2008-10-17 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2008-10-16 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2008-10-15 0 1.500 1.110 1.500 - - 0 0 - 1.500 1.110 1.500 - - 0 - 0.00%
2008-10-14 0 1.500 - 2.000 - - 0 0 - 1.500 - 2.000 - - 0 - 0.00%
2008-10-13 0 1.500 - 2.000 - - 0 0 - 1.500 - 2.000 - - 0 - 0.00%
2008-10-10 0 1.500 - 2.000 - - 764 764 1.0000 1.500 - 2.000 - - 764 1.0000 0.00%
2008-10-09 0 1.500 - 2.000 - - 0 0 - 1.500 - 2.000 - - 0 - 0.00%
2008-10-08 0 1.500 - 1.790 - - 0 0 - 1.500 - 1.790 - - 0 - 0.00%
2008-10-06 0 1.500 1.200 1.790 - - 0 0 - 1.500 1.200 1.790 - - 0 - 0.00%
2008-10-03 0 1.500 1.370 1.850 1.300 1.300 20,000 26,200 1.3100 1.500 1.370 1.850 1.300 1.300 20,000 1.3100 0.00%
2008-10-02 0 1.500 1.200 1.640 - - 0 0 - 1.500 1.200 1.640 - - 0 - 0.00%
2008-09-30 0 1.500 - 1.670 - - 0 0 - 1.500 - 1.670 - - 0 - 0.00%
2008-09-29 0 1.500 1.250 1.590 - - 0 0 - 1.500 1.250 1.590 - - 0 - 0.00%
2008-09-26 0 1.500 1.400 1.710 - - 0 0 - 1.500 1.400 1.710 - - 0 - 0.00%
2008-09-25 0 1.500 1.350 1.500 1.780 1.780 5,000 8,900 1.7800 1.500 1.350 1.500 1.780 1.780 5,000 1.7800 0.00%
2008-09-24 0 1.500 1.100 1.500 - - 0 0 - 1.500 1.100 1.500 - - 0 - 0.00%
2008-09-23 0 1.500 1.250 1.500 1.300 1.500 2,600 3,550 1.3654 1.500 1.250 1.500 1.300 1.500 2,600 1.3654 0.00%
2008-09-22 0 1.500 1.420 2.180 1.300 1.500 49,000 69,220 1.4127 1.500 1.420 2.180 1.300 1.500 49,000 1.4127 -25.00%
2008-09-19 0 2.000 1.610 2.000 - - 6,000 10,800 1.8000 2.000 1.610 2.000 - - 6,000 1.8000 -9.09%
2008-09-18 0 2.200 1.500 2.310 - - 0 0 - 2.200 1.500 2.310 - - 0 - 0.00%
2008-09-17 0 2.200 1.510 2.200 - - 0 0 - 2.200 1.510 2.200 - - 0 - 0.00%
2008-09-16 0 2.200 1.400 2.200 - - 0 0 - 2.200 1.400 2.200 - - 0 - 0.00%
2008-09-12 0 2.200 1.500 2.300 - - 0 0 - 2.200 1.500 2.300 - - 0 - 0.00%
2008-09-11 0 2.200 1.500 2.200 - - 0 0 - 2.200 1.500 2.200 - - 0 - 0.00%
2008-09-10 0 2.200 1.500 2.310 - - 0 0 - 2.200 1.500 2.310 - - 0 - 0.00%
2008-09-09 0 2.200 1.500 2.340 - - 0 0 - 2.200 1.500 2.340 - - 0 - 0.00%
2008-09-08 0 2.200 1.500 2.340 - - 0 0 - 2.200 1.500 2.340 - - 0 - 0.00%
2008-09-05 0 2.200 1.500 2.350 - - 0 0 - 2.200 1.500 2.350 - - 0 - 0.00%
2008-09-04 0 2.200 1.500 2.200 - - 0 0 - 2.200 1.500 2.200 - - 0 - 0.00%
2008-09-03 0 2.200 1.500 2.350 - - 0 0 - 2.200 1.500 2.350 - - 0 - 0.00%
2008-09-02 0 2.200 1.500 2.320 - - 0 0 - 2.200 1.500 2.320 - - 0 - 0.00%
2008-09-01 0 2.200 1.500 2.300 - - 0 0 - 2.200 1.500 2.300 - - 0 - 0.00%
2008-08-29 0 2.200 1.500 2.320 - - 0 0 - 2.200 1.500 2.320 - - 0 - 0.00%
2008-08-28 0 2.200 1.500 2.320 - - 0 0 - 2.200 1.500 2.320 - - 0 - 0.00%
2008-08-27 0 2.200 1.510 2.320 - - 0 0 - 2.200 1.510 2.320 - - 0 - 0.00%
2008-08-26 0 2.200 1.500 2.320 - - 0 0 - 2.200 1.500 2.320 - - 0 - 0.00%
2008-08-25 0 2.200 1.500 2.300 - - 0 0 - 2.200 1.500 2.300 - - 0 - 0.00%
2008-08-21 0 2.200 1.650 2.400 2.100 2.200 2,000 4,300 2.1500 2.200 1.650 2.400 2.100 2.200 2,000 2.1500 10.00%
2008-08-20 0 2.000 1.500 2.000 - - 0 0 - 2.000 1.500 2.000 - - 0 - 0.00%
2008-08-19 0 2.000 1.500 2.290 - - 0 0 - 2.000 1.500 2.290 - - 0 - 0.00%
2008-08-18 0 2.000 1.500 2.300 - - 0 0 - 2.000 1.500 2.300 - - 0 - 0.00%
2008-08-15 0 2.000 1.500 2.000 - - 0 0 - 2.000 1.500 2.000 - - 0 - 0.00%
2008-08-14 0 2.000 1.500 2.000 - - 0 0 - 2.000 1.500 2.000 - - 0 - -4.76%
2008-08-13 0 2.100 1.600 2.300 - - 0 0 - 2.100 1.600 2.300 - - 0 - 0.00%
2008-08-12 0 2.100 1.700 2.400 - - 0 0 - 2.100 1.700 2.400 - - 0 - 0.00%
2008-08-11 0 2.100 1.500 2.100 - - 0 0 - 2.100 1.500 2.100 - - 0 - 0.00%
2008-08-08 0 2.100 1.650 2.100 - - 0 0 - 2.100 1.650 2.100 - - 0 - -2.33%
2008-08-07 0 2.150 1.500 2.150 - - 0 0 - 2.150 1.500 2.150 - - 0 - -2.27%
2008-08-05 0 2.200 1.560 2.250 - - 0 0 - 2.200 1.560 2.250 - - 0 - 0.00%
2008-08-04 0 2.200 1.500 2.200 - - 0 0 - 2.200 1.500 2.200 - - 0 - 0.00%
2008-08-01 0 2.200 2.000 2.200 2.290 2.290 214,000 490,060 2.2900 2.200 2.000 2.200 2.290 2.290 214,000 2.2900 0.00%
2008-07-31 0 2.200 1.500 2.300 - - 0 0 - 2.200 1.500 2.300 - - 0 - 0.00%
2008-07-30 0 2.200 1.520 2.290 - - 0 0 - 2.200 1.520 2.290 - - 0 - 0.00%
2008-07-29 0 2.200 1.500 2.200 - - 0 0 - 2.200 1.500 2.200 - - 0 - 0.00%
2008-07-28 0 2.200 1.700 2.300 - - 0 0 - 2.200 1.700 2.300 - - 0 - 0.00%
2008-07-25 0 2.200 1.750 2.350 - - 0 0 - 2.200 1.750 2.350 - - 0 - 0.00%
2008-07-24 0 2.200 1.700 2.390 - - 0 0 - 2.200 1.700 2.390 - - 0 - 0.00%
2008-07-23 0 2.200 1.600 2.420 - - 0 0 - 2.200 1.600 2.420 - - 0 - 0.00%
2008-07-22 0 2.200 1.700 2.350 - - 0 0 - 2.200 1.700 2.350 - - 0 - 0.00%
2008-07-21 0 2.200 1.700 2.520 - - 0 0 - 2.200 1.700 2.520 - - 0 - 0.00%
2008-07-18 0 2.200 1.700 2.200 - - 0 0 - 2.200 1.700 2.200 - - 0 - 0.00%
2008-07-17 0 2.200 1.800 2.200 - - 0 0 - 2.200 1.800 2.200 - - 0 - 0.00%
2008-07-16 0 2.200 1.750 2.300 - - 0 0 - 2.200 1.750 2.300 - - 0 - 0.00%
2008-07-15 0 2.200 1.800 2.590 - - 0 0 - 2.200 1.800 2.590 - - 0 - -8.33%
2008-07-14 0 2.400 1.800 2.400 - - 0 0 - 2.400 1.800 2.400 - - 0 - 0.00%
2008-07-11 0 2.400 1.900 2.400 - - 0 0 - 2.400 1.900 2.400 - - 0 - 0.00%
2008-07-10 0 2.400 1.800 2.400 - - 0 0 - 2.400 1.800 2.400 - - 0 - 0.00%
2008-07-09 0 2.400 - 2.400 - - 0 0 - 2.400 - 2.400 - - 0 - -5.14%
2008-07-08 0 2.530 - 2.250 - - 0 0 - 2.530 - 2.250 - - 0 - 0.00%
2008-07-07 0 2.530 2.200 2.530 - - 0 0 - 2.530 2.200 2.530 - - 0 - 0.00%
2008-07-04 0 2.530 2.010 2.530 - - 0 0 - 2.530 2.010 2.530 - - 0 - 0.00%
2008-07-03 0 2.530 2.020 2.530 - - 0 0 - 2.530 2.020 2.530 - - 0 - 0.00%
2008-07-02 0 2.530 2.020 2.530 - - 0 0 - 2.530 2.020 2.530 - - 0 - 0.00%
2008-06-30 0 2.530 1.960 2.530 - - 0 0 - 2.530 1.960 2.530 - - 0 - 0.00%
2008-06-27 0 2.530 2.030 2.530 - - 0 0 - 2.530 2.030 2.530 - - 0 - 0.00%
2008-06-26 0 2.530 2.010 2.530 - - 0 0 - 2.530 2.010 2.530 - - 0 - 0.00%
2008-06-25 0 2.530 1.000 2.530 - - 0 0 - 2.530 1.000 2.530 - - 0 - 0.00%
2008-06-24 0 2.530 1.950 2.550 - - 0 0 - 2.530 1.950 2.550 - - 0 - 0.00%
2008-06-23 0 2.530 1.700 2.530 - - 0 0 - 2.530 1.700 2.530 - - 0 - 0.00%
2008-06-20 0 2.530 1.800 2.530 - - 0 0 - 2.530 1.800 2.530 - - 0 - 0.00%
2008-06-19 0 2.530 2.000 2.550 - - 0 0 - 2.530 2.000 2.550 - - 0 - 0.00%
2008-06-18 0 2.530 2.100 2.530 - - 0 0 - 2.530 2.100 2.530 - - 0 - -0.39%
2008-06-17 0 2.540 2.100 2.540 - - 0 0 - 2.540 2.100 2.540 - - 0 - 0.00%
2008-06-16 0 2.540 2.000 2.550 - - 320 608 1.9000 2.540 2.000 2.550 - - 320 1.9000 0.00%
2008-06-13 0 2.540 2.100 2.540 2.540 2.540 1,000 2,540 2.5400 2.540 2.100 2.540 2.540 2.540 1,000 2.5400 8.09%
2008-06-12 0 2.350 2.500 2.560 2.350 2.510 57,000 135,070 2.3696 2.350 2.500 2.560 2.350 2.510 57,000 2.3696 -10.65%
2008-06-11 0 2.630 2.530 2.650 - - 0 0 - 2.630 2.530 2.650 - - 0 - 0.00%
2008-06-10 0 2.630 2.500 2.630 2.630 2.650 100,000 264,640 2.6464 2.630 2.500 2.630 2.630 2.650 100,000 2.6464 -0.75%
2008-06-06 0 2.650 2.520 3.000 - - 0 0 - 2.650 2.520 3.000 - - 0 - 0.00%
2008-06-05 0 2.650 2.450 3.000 - - 0 0 - 2.650 2.450 3.000 - - 0 - 0.00%
2008-06-04 0 2.650 2.480 2.700 - - 0 0 - 2.650 2.480 2.700 - - 0 - 0.00%
2008-06-03 0 2.650 2.430 2.650 2.550 2.650 17,000 43,550 2.5618 2.650 2.430 2.650 2.550 2.650 17,000 2.5618 3.92%
2008-06-02 0 2.550 2.370 2.550 - - 0 0 - 2.550 2.370 2.550 - - 0 - 0.00%
2008-05-30 0 2.550 2.360 2.550 - - 0 0 - 2.550 2.360 2.550 - - 0 - 0.00%
2008-05-29 0 2.550 2.370 2.550 - - 0 0 - 2.550 2.370 2.550 - - 0 - 0.00%
2008-05-28 0 2.550 2.420 2.550 2.350 2.550 129,000 307,210 2.3815 2.550 2.420 2.550 2.350 2.550 129,000 2.3815 -1.92%
2008-05-27 0 2.600 2.430 2.600 - - 0 0 - 2.600 2.430 2.600 - - 0 - -10.34%
2008-05-26 0 2.900 2.650 2.900 - - 0 0 - 2.900 2.650 2.900 - - 0 - -9.37%
2008-05-23 0 3.200 2.330 3.400 - - 0 0 - 3.200 2.330 3.400 - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 3.200 - - - - 0 - 0.00%
2007-12-19 0 3.200 3.160 3.200 3.160 3.200 49,600 158,620 3.1980 3.200 3.160 3.200 3.160 3.200 49,600 3.1980 -2.44%
2007-12-18 0 3.280 3.250 - - - 0 0 - 3.280 3.250 - - - 0 - 0.00%
2007-12-17 0 3.280 3.250 3.400 - - 0 0 - 3.280 3.250 3.400 - - 0 - 0.00%
2007-12-14 0 3.280 3.280 3.480 - - 0 0 - 3.280 3.280 3.480 - - 0 - 0.00%
2007-12-13 0 3.280 3.280 3.480 3.280 3.280 96,000 314,880 3.2800 3.280 3.280 3.480 3.280 3.280 96,000 3.2800 0.00%
2007-12-12 0 3.280 3.280 3.490 3.280 3.280 38,000 124,640 3.2800 3.280 3.280 3.490 3.280 3.280 38,000 3.2800 -0.30%
2007-12-11 0 3.290 3.280 3.330 3.290 3.290 60,000 197,400 3.2900 3.290 3.280 3.330 3.290 3.290 60,000 3.2900 -2.08%
2007-12-10 0 3.360 3.280 3.360 - - 0 0 - 3.360 3.280 3.360 - - 0 - -0.59%
2007-12-07 0 3.380 3.330 3.380 - - 0 0 - 3.380 3.330 3.380 - - 0 - -3.15%
2007-12-06 0 3.490 3.330 3.490 3.280 3.490 426,880 1,425,656 3.3397 3.490 3.330 3.490 3.280 3.490 426,880 3.3397 6.08%
2007-12-05 0 3.290 3.290 3.350 3.250 3.280 12,640 41,342 3.2707 3.290 3.290 3.350 3.250 3.280 12,640 3.2707 0.30%
2007-12-04 0 3.280 3.280 3.330 3.280 3.280 167,000 547,760 3.2800 3.280 3.280 3.330 3.280 3.280 167,000 3.2800 0.00%
2007-12-03 0 3.280 3.280 3.320 - - 0 0 - 3.280 3.280 3.320 - - 0 - 0.00%
2007-11-30 0 3.280 3.280 3.460 - - 0 0 - 3.280 3.280 3.460 - - 0 - 0.00%
2007-11-29 0 3.280 3.280 3.350 3.280 3.380 2,000 6,660 3.3300 3.280 3.280 3.350 3.280 3.380 2,000 3.3300 -0.61%
2007-11-28 0 3.300 3.250 3.300 - - 0 0 - 3.300 3.250 3.300 - - 0 - 0.00%
2007-11-27 0 3.300 3.250 3.300 - - 0 0 - 3.300 3.250 3.300 - - 0 - 0.00%
2007-11-26 0 3.300 3.350 3.490 - - 160 512 3.2000 3.300 3.350 3.490 - - 160 3.2000 0.00%
2007-11-23 0 3.300 3.280 3.330 - - 0 0 - 3.300 3.280 3.330 - - 0 - 0.00%
2007-11-22 0 3.300 3.280 3.330 - - 0 0 - 3.300 3.280 3.330 - - 0 - 0.00%
2007-11-21 0 3.300 3.280 3.320 - - 0 0 - 3.300 3.280 3.320 - - 0 - 0.00%
2007-11-20 0 3.300 3.280 3.300 3.280 3.300 16,000 52,600 3.2875 3.300 3.280 3.300 3.280 3.300 16,000 3.2875 0.61%
2007-11-19 0 3.280 3.280 3.300 3.280 3.280 25,000 82,000 3.2800 3.280 3.280 3.300 3.280 3.280 25,000 3.2800 0.00%
2007-11-16 0 3.280 3.280 3.310 3.280 3.280 67,000 219,760 3.2800 3.280 3.280 3.310 3.280 3.280 67,000 3.2800 0.00%
2007-11-15 0 3.280 3.280 3.320 3.280 3.280 101,200 331,916 3.2798 3.280 3.280 3.320 3.280 3.280 101,200 3.2798 0.31%
2007-11-14 0 3.270 3.260 3.280 3.270 3.280 305,000 998,350 3.2733 3.270 3.260 3.280 3.270 3.280 305,000 3.2733 0.00%
2007-11-13 0 3.270 3.270 3.300 3.270 3.280 23,000 75,310 3.2743 3.270 3.270 3.300 3.270 3.280 23,000 3.2743 0.00%
2007-11-12 0 3.270 3.270 3.280 3.270 3.280 114,000 372,880 3.2709 3.270 3.270 3.280 3.270 3.280 114,000 3.2709 0.00%
2007-11-09 0 3.270 3.270 3.280 3.270 3.310 336,000 1,100,430 3.2751 3.270 3.270 3.280 3.270 3.310 336,000 3.2751 0.00%
2007-11-08 0 3.270 3.270 3.280 3.270 3.380 382,000 1,256,280 3.2887 3.270 3.270 3.280 3.270 3.380 382,000 3.2887 -0.91%
2007-11-07 0 3.300 3.280 3.350 3.250 3.320 29,000 95,500 3.2931 3.300 3.280 3.350 3.250 3.320 29,000 3.2931 1.54%
2007-11-06 0 3.250 3.230 3.290 3.210 3.250 110,000 356,300 3.2391 3.250 3.230 3.290 3.210 3.250 110,000 3.2391 0.62%
2007-11-05 0 3.230 3.220 3.250 3.230 3.250 102,000 330,860 3.2437 3.230 3.220 3.250 3.230 3.250 102,000 3.2437 -0.62%
2007-11-02 0 3.250 3.230 3.290 - - 400 1,240 3.1000 3.250 3.230 3.290 - - 400 3.1000 0.00%
2007-11-01 0 3.250 3.250 3.290 3.240 3.240 21,000 68,040 3.2400 3.250 3.250 3.290 3.240 3.240 21,000 3.2400 0.00%
2007-10-31 0 3.250 3.250 3.330 3.250 3.250 90,000 292,500 3.2500 3.250 3.250 3.330 3.250 3.250 90,000 3.2500 -0.61%
2007-10-30 0 3.270 3.230 3.270 - - 0 0 - 3.270 3.230 3.270 - - 0 - 0.00%
2007-10-29 0 3.270 3.230 3.270 - - 0 0 - 3.270 3.230 3.270 - - 0 - -2.39%
2007-10-26 0 3.350 3.230 3.350 3.230 3.350 258,000 836,460 3.2421 3.350 3.230 3.350 3.230 3.350 258,000 3.2421 3.08%
2007-10-25 0 3.250 3.230 3.250 3.240 3.280 54,000 175,500 3.2500 3.250 3.230 3.250 3.240 3.280 54,000 3.2500 0.62%
2007-10-24 0 3.230 3.230 3.270 3.230 3.230 24,000 77,520 3.2300 3.230 3.230 3.270 3.230 3.230 24,000 3.2300 0.00%
2007-10-23 0 3.230 3.230 3.270 3.220 3.220 5,000 16,100 3.2200 3.230 3.230 3.270 3.220 3.220 5,000 3.2200 -0.31%
2007-10-22 0 3.240 3.240 3.270 3.220 3.240 50,000 161,200 3.2240 3.240 3.240 3.270 3.220 3.240 50,000 3.2240 -0.31%
2007-10-18 0 3.250 3.220 3.270 3.250 3.250 61,600 200,128 3.2488 3.250 3.220 3.270 3.250 3.250 61,600 3.2488 -1.22%
2007-10-17 0 3.290 3.250 3.290 3.270 3.290 15,000 49,150 3.2767 3.290 3.250 3.290 3.270 3.290 15,000 3.2767 0.61%
2007-10-16 0 3.270 3.270 3.300 3.270 3.270 50,000 163,700 3.2740 3.270 3.270 3.300 3.270 3.270 50,000 3.2740 0.62%
2007-10-15 0 3.250 3.250 3.290 - - 0 0 - 3.250 3.250 3.290 - - 0 - 0.00%
2007-10-12 0 3.250 3.250 3.300 3.250 3.250 1,000 3,250 3.2500 3.250 3.250 3.300 3.250 3.250 1,000 3.2500 0.00%
2007-10-11 0 3.250 3.250 3.270 3.250 3.270 20,000 65,200 3.2600 3.250 3.250 3.270 3.250 3.270 20,000 3.2600 -0.61%
2007-10-10 0 3.270 3.270 3.290 3.260 3.280 43,000 140,580 3.2693 3.270 3.270 3.290 3.260 3.280 43,000 3.2693 0.62%
2007-10-09 0 3.250 3.250 3.290 3.250 3.250 29,600 96,140 3.2480 3.250 3.250 3.290 3.250 3.250 29,600 3.2480 -1.22%
2007-10-08 0 3.290 3.270 3.300 3.280 3.290 156,000 512,940 3.2881 3.290 3.270 3.300 3.280 3.290 156,000 3.2881 0.61%
2007-10-05 0 3.270 3.230 3.270 3.210 3.280 88,000 286,690 3.2578 3.270 3.230 3.270 3.210 3.280 88,000 3.2578 -0.30%
2007-10-04 0 3.280 3.230 3.280 3.280 3.310 13,000 42,950 3.3038 3.280 3.230 3.280 3.280 3.310 13,000 3.3038 0.00%
2007-10-03 0 3.280 3.200 3.280 3.270 3.320 10,000 33,150 3.3150 3.280 3.200 3.280 3.270 3.320 10,000 3.3150 -0.30%
2007-10-02 0 3.290 3.180 3.290 3.240 3.290 14,000 45,890 3.2779 3.290 3.180 3.290 3.240 3.290 14,000 3.2779 0.00%
2007-09-28 0 3.290 3.250 3.320 3.270 3.290 16,000 52,280 3.2675 3.290 3.250 3.320 3.270 3.290 16,000 3.2675 1.23%
2007-09-27 0 3.250 3.210 3.330 - - 0 0 - 3.250 3.210 3.330 - - 0 - 0.00%
2007-09-25 0 3.250 3.250 3.290 3.180 3.260 325,000 1,040,480 3.2015 3.250 3.250 3.290 3.180 3.260 325,000 3.2015 0.93%
2007-09-24 0 3.220 3.220 3.300 3.220 3.220 28,000 90,160 3.2200 3.220 3.220 3.300 3.220 3.220 28,000 3.2200 -0.62%
2007-09-21 0 3.240 3.240 3.290 3.230 3.230 19,000 61,370 3.2300 3.240 3.240 3.290 3.230 3.230 19,000 3.2300 -1.82%
2007-09-20 0 3.300 3.240 3.300 3.200 3.360 56,000 181,200 3.2357 3.300 3.240 3.300 3.200 3.360 56,000 3.2357 -2.37%
2007-09-19 0 3.380 3.240 3.380 3.230 3.380 103,000 332,840 3.2315 3.380 3.240 3.380 3.230 3.380 103,000 3.2315 0.00%
2007-09-18 0 3.380 3.230 3.380 3.380 3.380 52,000 175,760 3.3800 3.380 3.230 3.380 3.380 3.380 52,000 3.3800 1.20%
2007-09-17 0 3.340 3.230 3.340 3.410 3.410 20,000 68,200 3.4100 3.340 3.230 3.340 3.410 3.410 20,000 3.4100 -0.19%
2007-09-14 0 3.880 3.850 3.880 3.850 3.880 214,000 828,100 3.8696 3.347 3.321 3.347 3.321 3.347 248,116 3.3376 0.26%
2007-09-13 0 3.870 3.800 3.870 3.870 3.870 13,000 50,310 3.8700 3.338 3.277 3.338 3.338 3.338 15,072 3.3379 0.52%
2007-09-12 0 3.850 3.850 3.870 3.810 3.870 90,000 346,790 3.8532 3.321 3.321 3.338 3.286 3.338 104,348 3.3234 0.00%
2007-09-11 0 3.850 3.770 3.870 3.850 3.880 35,000 135,210 3.8631 3.321 3.252 3.338 3.321 3.347 40,580 3.3320 -0.77%
2007-09-10 0 3.880 3.820 4.020 3.850 3.880 150,000 579,600 3.8640 3.347 3.295 3.467 3.321 3.347 173,913 3.3327 1.84%
2007-09-07 0 3.810 3.810 3.870 3.810 3.810 2,000 7,620 3.8100 3.286 3.286 3.338 3.286 3.286 2,319 3.2861 -0.52%
2007-09-06 0 3.830 3.810 3.870 3.830 3.870 46,000 176,720 3.8417 3.303 3.286 3.338 3.303 3.338 53,333 3.3135 -0.52%
2007-09-05 0 3.850 3.800 3.850 3.800 3.850 43,000 164,400 3.8233 3.321 3.277 3.321 3.277 3.321 49,855 3.2976 1.32%
2007-09-04 0 3.800 3.800 4.000 3.800 3.800 20,000 76,000 3.8000 3.277 3.277 3.450 3.277 3.277 23,188 3.2775 0.00%
2007-09-03 0 3.800 3.800 3.900 3.700 3.890 271,000 1,011,980 3.7342 3.277 3.277 3.364 3.191 3.355 314,203 3.2208 0.00%
2007-08-31 0 3.800 3.710 3.850 3.800 3.800 15,000 57,000 3.8000 3.277 3.200 3.321 3.277 3.277 17,391 3.2775 0.00%
2007-08-30 0 3.800 3.780 3.800 3.800 3.800 28,000 106,400 3.8000 3.277 3.260 3.277 3.277 3.277 32,464 3.2775 0.00%
2007-08-29 0 3.800 3.800 3.850 3.730 3.730 15,000 55,950 3.7300 3.277 3.277 3.321 3.217 3.217 17,391 3.2171 -1.55%
2007-08-28 0 3.860 3.840 3.860 3.800 3.860 15,000 57,180 3.8120 3.329 3.312 3.329 3.277 3.329 17,391 3.2879 1.58%
2007-08-27 0 3.800 3.700 3.850 3.660 3.860 307,000 1,163,090 3.7886 3.277 3.191 3.321 3.157 3.329 355,942 3.2676 3.83%
2007-08-24 0 3.660 3.600 3.660 3.520 3.660 31,000 113,180 3.6510 3.157 3.105 3.157 3.036 3.157 35,942 3.1490 4.87%
2007-08-23 0 3.490 3.490 3.600 3.470 3.500 25,440 88,786 3.4900 3.010 3.010 3.105 2.993 3.019 29,496 3.0101 -3.59%
2007-08-22 0 3.620 3.500 3.620 3.400 3.650 25,000 89,540 3.5816 3.122 3.019 3.122 2.933 3.148 28,986 3.0891 4.93%
2007-08-21 0 3.450 3.430 3.540 3.450 3.780 144,000 512,390 3.5583 2.976 2.958 3.053 2.976 3.260 166,957 3.0690 0.27%
2007-08-20 0 4.180 4.180 4.200 4.110 4.350 232,000 980,940 4.2282 2.968 2.968 2.982 2.918 3.088 326,782 3.0018 2.96%
2007-08-17 0 4.060 4.060 4.190 4.060 4.200 135,720 556,280 4.0987 2.882 2.882 2.975 2.882 2.982 191,168 2.9099 -3.33%
2007-08-16 0 4.200 4.110 4.350 4.200 4.380 183,000 779,750 4.2609 2.982 2.918 3.088 2.982 3.110 257,764 3.0251 -3.67%
2007-08-15 0 4.360 4.350 4.380 4.360 4.520 314,000 1,378,820 4.3911 3.095 3.088 3.110 3.095 3.209 442,283 3.1175 -4.18%
2007-08-14 0 4.550 4.520 4.550 4.550 4.650 158,000 727,680 4.6056 3.230 3.209 3.230 3.230 3.301 222,550 3.2697 -0.87%
2007-08-13 0 4.590 4.530 4.590 4.500 4.900 250,800 1,154,560 4.6035 3.259 3.216 3.259 3.195 3.479 353,263 3.2683 -0.22%
2007-08-10 0 4.600 4.540 4.600 4.500 5.700 2,162,200 10,182,952 4.7095 3.266 3.223 3.266 3.195 4.047 3,045,554 3.3435 26.03%
2007-08-09 1 - - - - - 0 0 - 2.591 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 2.591 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 2.591 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 2.591 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 2.591 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 2.591 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 2.591 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 2.591 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 2.591 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 2.591 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 2.591 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 2.591 - - - - 0 - 0.00%
2007-07-24 1 3.650 3.500 - 3.250 3.700 438,000 1,520,100 3.4705 2.591 2.485 - 2.307 2.627 616,942 2.4639 16.99%
2007-07-23 0 3.120 3.050 3.120 3.120 3.120 121,400 378,768 3.1200 2.215 2.165 2.215 2.215 2.215 170,997 2.2151 0.00%
2007-07-20 0 3.120 3.100 3.120 3.080 3.120 233,000 725,780 3.1149 2.215 2.201 2.215 2.187 2.215 328,191 2.2115 0.00%
2007-07-19 0 3.120 3.100 3.120 - - 0 0 - 2.215 2.201 2.215 - - 0 - 0.00%
2007-07-18 0 3.120 3.110 3.120 3.100 3.120 73,400 228,828 3.1175 2.215 2.208 2.215 2.201 2.215 103,387 2.2133 0.00%
2007-07-17 0 3.120 3.110 3.120 3.120 3.120 14,000 43,680 3.1200 2.215 2.208 2.215 2.215 2.215 19,720 2.2151 -1.89%
2007-07-16 0 3.180 3.110 3.180 3.100 3.200 562,146 1,771,521 3.1514 2.258 2.208 2.258 2.201 2.272 791,807 2.2373 -0.62%
2007-07-13 0 3.200 3.150 3.200 3.100 3.200 315,000 1,001,500 3.1794 2.272 2.236 2.272 2.201 2.272 443,691 2.2572 0.31%
2007-07-12 0 3.190 3.080 3.200 3.190 3.190 10,000 31,900 3.1900 2.265 2.187 2.272 2.265 2.265 14,085 2.2648 1.27%
2007-07-11 0 3.150 3.080 3.190 3.010 3.190 4,400 13,560 3.0818 2.236 2.187 2.265 2.137 2.265 6,198 2.1879 -1.25%
2007-07-10 0 3.190 3.030 3.190 - - 0 0 - 2.265 2.151 2.265 - - 0 - 0.00%
2007-07-09 0 3.190 3.050 3.200 3.100 3.200 40,000 126,170 3.1543 2.265 2.165 2.272 2.201 2.272 56,342 2.2394 -0.31%
2007-07-06 0 3.200 3.100 3.200 3.100 3.200 18,000 57,260 3.1811 2.272 2.201 2.272 2.201 2.272 25,354 2.2584 0.00%
2007-07-05 0 3.200 3.100 3.300 3.200 3.200 2,000 6,400 3.2000 2.272 2.201 2.343 2.272 2.272 2,817 2.2718 0.00%
2007-07-04 0 3.200 3.100 3.200 3.080 3.200 23,200 73,840 3.1828 2.272 2.201 2.272 2.187 2.272 32,678 2.2596 -3.03%
2007-07-03 0 3.300 3.110 3.450 - - 0 0 - 2.343 2.208 2.449 - - 0 - 0.00%
2007-06-29 0 3.300 3.120 3.490 3.110 3.300 6,400 20,141 3.1470 2.343 2.215 2.478 2.208 2.343 9,015 2.2342 0.00%
2007-06-28 0 3.300 3.160 3.300 - - 0 0 - 2.343 2.243 2.343 - - 0 - -0.90%
2007-06-27 0 3.330 3.140 3.400 - - 0 0 - 2.364 2.229 2.414 - - 0 - 0.00%
2007-06-26 0 3.330 3.200 3.400 3.210 3.400 39,000 128,130 3.2854 2.364 2.272 2.414 2.279 2.414 54,933 2.3325 -2.06%
2007-06-25 0 3.400 3.160 3.490 3.400 3.400 1,000 3,400 3.4000 2.414 2.243 2.478 2.414 2.414 1,409 2.4138 1.19%
2007-06-22 0 3.360 3.170 3.490 - - 0 0 - 2.385 2.251 2.478 - - 0 - 0.00%
2007-06-21 0 3.360 3.200 3.360 - - 0 0 - 2.385 2.272 2.385 - - 0 - -0.30%
2007-06-20 0 3.370 3.250 3.370 3.170 3.380 20,000 64,960 3.2480 2.393 2.307 2.393 2.251 2.400 28,171 2.3059 0.00%
2007-06-18 0 3.370 3.350 3.470 3.280 3.370 14,000 46,900 3.3500 2.393 2.378 2.464 2.329 2.393 19,720 2.3783 0.60%
2007-06-15 0 3.350 3.350 3.500 3.270 3.400 12,292 40,384 3.2854 2.378 2.378 2.485 2.322 2.414 17,314 2.3325 0.00%
2007-06-14 0 3.350 3.270 3.350 - - 0 0 - 2.378 2.322 2.378 - - 0 - 0.00%
2007-06-13 0 3.350 3.350 3.450 3.350 3.350 43,000 144,050 3.3500 2.378 2.378 2.449 2.378 2.378 60,567 2.3783 0.60%
2007-06-12 0 3.330 3.300 3.330 3.300 3.330 53,000 175,520 3.3117 2.364 2.343 2.364 2.343 2.364 74,653 2.3512 -0.60%
2007-06-11 0 3.350 3.270 3.350 - - 0 0 - 2.378 2.322 2.378 - - 0 - 0.00%
2007-06-08 0 3.350 3.250 3.350 - - 0 0 - 2.378 2.307 2.378 - - 0 - -2.90%
2007-06-07 0 3.450 3.310 3.450 3.450 3.450 20,000 69,000 3.4500 2.449 2.350 2.449 2.449 2.449 28,171 2.4493 0.00%
2007-06-06 0 3.450 3.450 3.490 3.260 3.400 75,600 254,120 3.3614 2.449 2.449 2.478 2.314 2.414 106,486 2.3864 1.47%
2007-06-05 0 3.400 3.330 3.400 3.390 3.400 100,000 339,550 3.3955 2.414 2.364 2.414 2.407 2.414 140,854 2.4106 0.00%
2007-06-04 0 3.400 3.370 3.400 3.370 3.400 107,360 364,767 3.3976 2.414 2.393 2.414 2.393 2.414 151,221 2.4121 0.00%
2007-06-01 0 3.400 3.280 3.500 3.160 3.400 129,292 437,355 3.3827 2.414 2.329 2.485 2.243 2.414 182,113 2.4016 3.03%
2007-05-31 0 3.300 3.260 3.300 3.230 3.330 134,000 438,990 3.2760 2.343 2.314 2.343 2.293 2.364 188,745 2.3258 3.12%
2007-05-30 0 3.200 3.200 3.290 3.150 3.300 258,400 837,620 3.2416 2.272 2.272 2.336 2.236 2.343 363,968 2.3014 1.59%
2007-05-29 0 3.150 3.150 3.200 3.100 3.150 45,000 139,650 3.1033 2.236 2.236 2.272 2.201 2.236 63,384 2.2032 0.00%
2007-05-28 0 3.150 3.150 3.200 3.100 3.150 30,000 93,550 3.1183 2.236 2.236 2.272 2.201 2.236 42,256 2.2139 0.00%
2007-05-25 0 3.150 3.100 3.150 3.100 3.240 370,200 1,174,150 3.1717 2.236 2.201 2.236 2.201 2.300 521,443 2.2517 1.61%
2007-05-23 0 3.100 3.010 3.100 3.120 3.120 10,000 31,200 3.1200 2.201 2.137 2.201 2.215 2.215 14,085 2.2151 -0.64%
2007-05-22 0 3.120 3.010 3.120 3.130 3.150 47,000 147,450 3.1372 2.215 2.137 2.215 2.222 2.236 66,202 2.2273 0.00%
2007-05-21 0 3.120 3.010 3.120 - - 0 0 - 2.215 2.137 2.215 - - 0 - 0.00%
2007-05-18 0 3.120 3.110 3.120 3.030 3.120 93,000 282,060 3.0329 2.215 2.208 2.215 2.151 2.215 130,995 2.1532 0.00%
2007-05-17 0 3.120 2.960 3.120 - - 0 0 - 2.215 2.101 2.215 - - 0 - 0.00%
2007-05-16 0 3.120 3.010 3.120 3.140 3.140 13,000 40,820 3.1400 2.215 2.137 2.215 2.229 2.229 18,311 2.2293 -0.32%
2007-05-15 0 3.130 3.030 3.130 3.180 3.180 97,000 308,460 3.1800 2.222 2.151 2.222 2.258 2.258 136,629 2.2577 -0.63%
2007-05-14 0 3.150 3.050 3.240 3.080 3.150 160,000 503,300 3.1456 2.236 2.165 2.300 2.187 2.236 225,367 2.2332 2.27%
2007-05-11 0 3.080 3.080 3.150 3.010 3.010 48,000 145,760 3.0367 2.187 2.187 2.236 2.137 2.137 67,610 2.1559 2.67%
2007-05-10 0 3.000 3.000 3.050 2.900 3.000 296,000 873,000 2.9493 2.130 2.130 2.165 2.059 2.130 416,929 2.0939 3.45%
2007-05-09 0 2.900 2.750 3.000 2.900 3.010 114,000 338,350 2.9680 2.059 1.952 2.130 2.059 2.137 160,574 2.1071 -6.75%
2007-05-08 0 3.110 3.110 3.150 3.100 3.200 139,600 435,740 3.1213 2.208 2.208 2.236 2.201 2.272 196,633 2.2160 0.65%
2007-05-07 0 3.090 3.090 3.100 3.000 3.100 195,400 596,160 3.0510 2.194 2.194 2.201 2.130 2.201 275,229 2.1660 0.32%
2007-05-04 0 3.080 3.000 3.090 3.000 3.180 397,000 1,208,150 3.0432 2.187 2.130 2.194 2.130 2.258 559,192 2.1605 0.00%
2007-05-03 0 3.080 3.050 3.080 3.080 3.500 1,073,000 3,588,250 3.3441 2.187 2.165 2.187 2.187 2.485 1,511,368 2.3742 -0.65%
2007-05-02 0 3.100 3.100 3.130 2.500 3.600 834,360 2,507,349 3.0051 2.201 2.201 2.222 1.775 2.556 1,175,233 2.1335 24.00%
2007-04-30 0 2.500 2.290 2.510 2.490 2.500 110,000 274,200 2.4927 1.775 1.626 1.782 1.768 1.775 154,940 1.7697 0.40%
2007-04-27 0 2.490 2.490 2.520 2.450 2.490 327,000 805,160 2.4623 1.768 1.768 1.789 1.739 1.768 460,594 1.7481 1.63%
2007-04-26 0 2.450 2.450 2.460 2.410 2.450 133,800 325,598 2.4335 1.739 1.739 1.746 1.711 1.739 188,463 1.7276 0.82%
2007-04-25 0 2.430 2.410 2.430 2.400 2.430 103,000 248,300 2.4107 1.725 1.711 1.725 1.704 1.725 145,080 1.7115 1.25%
2007-04-24 0 2.400 2.350 2.400 2.400 2.430 514,880 1,237,104 2.4027 1.704 1.668 1.704 1.704 1.725 725,231 1.7058 4.35%
2007-04-23 0 2.300 2.300 2.400 - - 0 0 - 1.633 1.633 1.704 - - 0 - 0.00%
2007-04-20 0 2.300 2.300 2.350 2.300 2.300 20,000 46,000 2.3000 1.633 1.633 1.668 1.633 1.633 28,171 1.6329 -4.17%
2007-04-19 0 2.400 2.320 2.400 2.400 2.400 30,000 72,000 2.4000 1.704 1.647 1.704 1.704 1.704 42,256 1.7039 -0.83%
2007-04-18 0 2.420 2.380 2.420 2.400 2.420 118,000 283,520 2.4027 1.718 1.690 1.718 1.704 1.718 166,208 1.7058 0.00%
2007-04-17 0 2.420 2.300 2.440 - - 0 0 - 1.718 1.633 1.732 - - 0 - 0.00%
2007-04-16 0 2.420 2.250 2.420 - - 0 0 - 1.718 1.597 1.718 - - 0 - -0.82%
2007-04-13 0 2.440 2.380 2.440 2.440 2.450 172,000 419,980 2.4417 1.732 1.690 1.732 1.732 1.739 242,270 1.7335 0.41%
2007-04-12 0 2.430 2.390 2.430 2.450 2.450 43,000 105,350 2.4500 1.725 1.697 1.725 1.739 1.739 60,567 1.7394 -0.82%
2007-04-11 0 2.450 2.300 2.450 2.450 2.450 60,320 147,704 2.4487 1.739 1.633 1.739 1.739 1.739 84,963 1.7384 -2.00%
2007-04-10 0 2.500 2.300 2.500 - - 0 0 - 1.775 1.633 1.775 - - 0 - 0.00%
2007-04-04 0 2.500 2.450 2.500 2.500 2.500 132,000 330,000 2.5000 1.775 1.739 1.775 1.775 1.775 185,928 1.7749 4.17%
2007-04-03 0 2.400 2.400 2.500 2.400 2.500 73,000 182,400 2.4986 1.704 1.704 1.775 1.704 1.775 102,824 1.7739 -5.14%
2007-04-02 0 2.530 2.400 2.530 - - 0 0 - 1.796 1.704 1.796 - - 0 - -1.94%
2007-03-30 0 2.580 1.900 2.600 - - 0 0 - 1.832 1.349 1.846 - - 0 - 0.00%
2007-03-29 0 2.580 2.580 2.600 2.420 2.420 3,920 9,238 2.3566 1.832 1.832 1.846 1.718 1.718 5,521 1.6731 -2.27%
2007-03-28 0 2.640 2.450 2.640 - - 0 0 - 1.874 1.739 1.874 - - 0 - -1.49%
2007-03-27 0 2.680 2.680 2.720 2.600 2.680 46,600 123,130 2.6423 1.903 1.903 1.931 1.846 1.903 65,638 1.8759 0.00%
2007-03-26 0 2.680 2.650 2.680 2.650 2.680 38,600 102,680 2.6601 1.903 1.881 1.903 1.881 1.903 54,370 1.8885 1.13%
2007-03-23 0 2.650 2.100 2.650 2.650 2.650 22,000 58,300 2.6500 1.881 1.491 1.881 1.881 1.881 30,988 1.8814 0.00%
2007-03-22 0 2.650 2.000 2.650 - - 0 0 - 1.881 1.420 1.881 - - 0 - 0.00%
2007-03-21 0 2.650 2.550 2.650 2.650 2.650 50,000 132,500 2.6500 1.881 1.810 1.881 1.881 1.881 70,427 1.8814 0.38%
2007-03-20 0 2.640 2.600 2.640 2.630 2.640 121,725 321,218 2.6389 1.874 1.846 1.874 1.867 1.874 171,455 1.8735 0.00%
2007-03-19 0 2.640 2.640 2.900 - - 0 0 - 1.874 1.874 2.059 - - 0 - 0.00%
2007-03-16 0 2.640 2.640 2.820 - - 0 0 - 1.874 1.874 2.002 - - 0 - 1.54%
2007-03-15 0 2.600 2.600 2.640 2.580 2.600 85,000 219,800 2.5859 1.846 1.846 1.874 1.832 1.846 119,726 1.8359 0.78%
2007-03-14 0 2.580 2.550 2.580 2.500 2.580 71,400 179,750 2.5175 1.832 1.810 1.832 1.775 1.832 100,570 1.7873 1.18%
2007-03-13 0 2.550 2.550 2.580 2.550 2.570 109,000 278,930 2.5590 1.810 1.810 1.832 1.810 1.825 153,531 1.8168 -1.16%
2007-03-12 0 2.580 2.500 2.610 2.580 2.580 20,000 51,600 2.5800 1.832 1.775 1.853 1.832 1.832 28,171 1.8317 1.18%
2007-03-09 0 2.550 2.530 2.590 2.550 2.550 100,000 255,000 2.5500 1.810 1.796 1.839 1.810 1.810 140,854 1.8104 0.00%
2007-03-08 0 2.550 2.530 2.600 - - 0 0 - 1.810 1.796 1.846 - - 0 - 0.00%
2007-03-07 0 2.550 2.460 2.710 - - 0 0 - 1.810 1.746 1.924 - - 0 - 0.00%
2007-03-06 0 2.550 2.390 2.550 - - 0 0 - 1.810 1.697 1.810 - - 0 - 0.00%
2007-03-05 0 2.550 2.370 2.550 2.360 2.560 208,200 496,460 2.3845 1.810 1.683 1.810 1.675 1.817 293,259 1.6929 5.37%
2007-03-02 0 2.420 2.410 2.650 2.400 2.550 567,000 1,417,520 2.5000 1.718 1.711 1.881 1.704 1.810 798,644 1.7749 -5.10%
2007-03-01 0 2.550 2.550 2.700 2.550 2.550 10,000 25,500 2.5500 1.810 1.810 1.917 1.810 1.810 14,085 1.8104 -0.78%
2007-02-28 0 2.570 2.570 2.820 2.500 2.540 65,160 164,092 2.5183 1.825 1.825 2.002 1.775 1.803 91,781 1.7879 -3.02%
2007-02-27 0 2.650 2.650 2.850 2.650 2.750 55,400 150,390 2.7146 1.881 1.881 2.023 1.881 1.952 78,033 1.9273 -3.64%
2007-02-26 0 2.750 2.700 2.780 2.580 2.750 86,000 228,730 2.6597 1.952 1.917 1.974 1.832 1.952 121,135 1.8882 8.70%
2007-02-23 0 2.530 2.530 2.620 2.500 2.620 199,000 505,380 2.5396 1.796 1.796 1.860 1.775 1.860 280,300 1.8030 3.27%
2007-02-22 0 2.450 2.450 2.500 - - 0 0 - 1.739 1.739 1.775 - - 0 - 0.00%
2007-02-21 0 2.450 2.450 2.540 2.430 2.500 161,000 397,150 2.4668 1.739 1.739 1.803 1.725 1.775 226,776 1.7513 2.51%
2007-02-16 0 2.390 2.390 2.420 2.390 2.390 12,000 28,680 2.3900 1.697 1.697 1.718 1.697 1.697 16,903 1.6968 0.00%
2007-02-15 0 2.390 2.370 2.420 - - 0 0 - 1.697 1.683 1.718 - - 0 - 0.00%
2007-02-14 0 2.390 2.390 2.410 2.380 2.400 681,041 1,634,454 2.3999 1.697 1.697 1.711 1.690 1.704 959,276 1.7038 0.42%
2007-02-13 0 2.380 2.370 2.390 2.380 2.380 95,000 225,900 2.3779 1.690 1.683 1.697 1.690 1.690 133,812 1.6882 -0.83%
2007-02-12 0 2.400 2.380 2.400 2.400 2.400 230,000 552,000 2.4000 1.704 1.690 1.704 1.704 1.704 323,965 1.7039 0.00%
2007-02-09 0 2.400 2.370 2.400 2.370 2.400 616,000 1,478,100 2.3995 1.704 1.683 1.704 1.683 1.704 867,663 1.7035 -0.83%
2007-02-08 0 2.420 2.420 2.440 2.340 2.420 438,000 1,031,620 2.3553 1.718 1.718 1.732 1.661 1.718 616,942 1.6722 2.11%
2007-02-07 0 2.370 2.360 2.380 2.370 2.380 310,000 733,750 2.3669 1.683 1.675 1.690 1.683 1.690 436,649 1.6804 0.85%
2007-02-06 0 2.350 2.280 2.380 2.150 2.350 1,014,000 2,230,420 2.1996 1.668 1.619 1.690 1.526 1.668 1,428,263 1.5616 6.82%
2007-02-05 0 2.200 2.060 2.200 2.140 2.200 673,000 1,449,090 2.1532 1.562 1.463 1.562 1.519 1.562 947,950 1.5287 10.00%
2007-02-02 1 - - - - - 0 0 - 1.420 - - - - 0 - 0.00%
2007-02-01 0 2.000 1.900 2.000 - - 0 0 - 1.420 1.349 1.420 - - 0 - 0.00%
2007-01-31 0 2.000 2.000 2.100 2.000 2.100 25,000 51,200 2.0480 1.420 1.420 1.491 1.420 1.491 35,214 1.4540 0.00%
2007-01-30 0 2.000 1.880 2.000 2.000 2.000 20,000 40,000 2.0000 1.420 1.335 1.420 1.420 1.420 28,171 1.4199 0.00%
2007-01-29 0 2.000 1.900 2.000 2.000 2.000 345,000 690,000 2.0000 1.420 1.349 1.420 1.420 1.420 485,948 1.4199 -0.50%
2007-01-26 0 2.010 2.010 2.140 2.000 2.030 106,920 214,758 2.0086 1.427 1.427 1.519 1.420 1.441 150,602 1.4260 -4.29%
2007-01-25 0 2.100 2.020 2.140 - - 10,000 21,000 2.1000 1.491 1.434 1.519 - - 14,085 1.4909 0.00%
2007-01-24 0 2.100 2.100 2.140 2.100 2.100 4,000 8,400 2.1000 1.491 1.491 1.519 1.491 1.491 5,634 1.4909 -1.87%
2007-01-23 0 2.140 2.020 2.140 - - 0 0 - 1.519 1.434 1.519 - - 0 - -0.47%
2007-01-22 0 2.150 2.020 2.150 2.010 2.150 102,000 219,020 2.1473 1.526 1.434 1.526 1.427 1.526 143,671 1.5245 -2.27%
2007-01-19 0 2.200 2.130 2.200 2.200 2.210 1,107,000 2,441,770 2.2058 1.562 1.512 1.562 1.562 1.569 1,559,258 1.5660 -3.51%
2007-01-18 0 2.280 2.220 2.300 - - 0 0 - 1.619 1.576 1.633 - - 0 - 0.00%
2007-01-17 0 2.280 2.240 2.290 2.240 2.290 42,000 94,960 2.2610 1.619 1.590 1.626 1.590 1.626 59,159 1.6052 3.64%
2007-01-16 0 2.200 2.200 2.250 2.200 2.200 100,000 220,000 2.2000 1.562 1.562 1.597 1.562 1.562 140,854 1.5619 0.00%
2007-01-15 0 2.200 2.200 2.250 - - 0 0 - 1.562 1.562 1.597 - - 0 - 0.00%
2007-01-12 0 2.200 2.200 2.290 2.180 2.180 50,000 109,000 2.1800 1.562 1.562 1.626 1.548 1.548 70,427 1.5477 9.45%
2007-01-11 0 2.010 2.010 2.140 2.010 2.200 132,080 275,112 2.0829 1.427 1.427 1.519 1.427 1.562 186,040 1.4788 -9.46%
2007-01-10 0 2.220 2.020 2.290 - - 0 0 - 1.576 1.434 1.626 - - 0 - 0.00%
2007-01-09 0 2.220 2.020 2.280 - - 0 0 - 1.576 1.434 1.619 - - 0 - 0.00%
2007-01-08 0 2.220 2.020 2.230 - - 0 0 - 1.576 1.434 1.583 - - 0 - 0.00%
2007-01-05 0 2.220 2.020 2.220 - - 0 0 - 1.576 1.434 1.576 - - 0 - -1.77%
2007-01-04 0 2.260 2.090 2.260 - - 0 0 - 1.604 1.484 1.604 - - 0 - -2.59%
2007-01-03 0 2.320 2.140 2.320 2.310 2.320 190,000 440,300 2.3174 1.647 1.519 1.647 1.640 1.647 267,623 1.6452 0.00%
2007-01-02 0 2.320 2.310 2.340 2.320 2.320 122,400 283,932 2.3197 1.647 1.640 1.661 1.647 1.647 172,406 1.6469 -0.43%
2006-12-29 0 2.330 2.330 2.350 2.120 2.300 10,000 21,560 2.1560 1.654 1.654 1.668 1.505 1.633 14,085 1.5307 0.43%
2006-12-28 0 2.320 2.320 2.370 2.320 2.320 53,800 124,760 2.3190 1.647 1.647 1.683 1.647 1.647 75,780 1.6464 -2.11%
2006-12-27 0 2.370 2.320 2.370 2.320 2.370 54,000 126,030 2.3339 1.683 1.647 1.683 1.647 1.683 76,061 1.6570 2.16%
2006-12-22 0 2.320 2.320 2.350 2.320 2.330 100,000 232,040 2.3204 1.647 1.647 1.668 1.647 1.654 140,854 1.6474 -1.28%
2006-12-21 0 2.350 2.330 2.380 - - 0 0 - 1.668 1.654 1.690 - - 0 - 0.00%
2006-12-20 0 2.350 2.340 2.360 2.320 2.350 77,000 179,950 2.3370 1.668 1.661 1.675 1.647 1.668 108,458 1.6592 2.62%
2006-12-19 0 2.290 2.290 2.350 2.280 2.280 179,280 408,722 2.2798 1.626 1.626 1.668 1.619 1.619 252,524 1.6185 0.88%
2006-12-18 0 2.270 2.270 2.350 2.250 2.250 100,000 225,000 2.2500 1.612 1.612 1.668 1.597 1.597 140,854 1.5974 0.89%
2006-12-15 0 2.250 2.250 2.350 2.250 2.250 45,928 103,245 2.2480 1.597 1.597 1.668 1.597 1.597 64,692 1.5960 0.00%
2006-12-14 0 2.250 2.230 2.290 2.230 2.250 175,000 393,270 2.2473 1.597 1.583 1.626 1.583 1.597 246,495 1.5954 1.35%
2006-12-13 0 2.220 2.220 2.260 2.200 2.200 110,000 242,800 2.2073 1.576 1.576 1.604 1.562 1.562 154,940 1.5671 3.26%
2006-12-12 0 2.150 2.150 2.200 2.150 2.150 101,000 217,150 2.1500 1.526 1.526 1.562 1.526 1.526 142,263 1.5264 2.87%
2006-12-11 0 2.090 2.050 2.090 2.100 2.100 20,000 42,000 2.1000 1.484 1.455 1.484 1.491 1.491 28,171 1.4909 1.95%
2006-12-08 0 2.050 2.010 2.100 2.000 2.050 115,000 232,150 2.0187 1.455 1.427 1.491 1.420 1.455 161,983 1.4332 2.50%
2006-12-07 0 2.000 1.980 2.150 2.000 2.000 195,000 390,000 2.0000 1.420 1.406 1.526 1.420 1.420 274,666 1.4199 0.00%
2006-12-06 0 2.000 1.900 2.060 - - 0 0 - 1.420 1.349 1.463 - - 0 - 0.00%
2006-12-05 0 2.000 2.000 2.100 2.000 2.000 95,000 190,000 2.0000 1.420 1.420 1.491 1.420 1.420 133,812 1.4199 1.01%
2006-12-04 0 1.980 1.980 2.000 1.870 1.940 21,000 39,340 1.8733 1.406 1.406 1.420 1.328 1.377 29,579 1.3300 -1.00%
2006-12-01 0 2.000 1.870 2.000 2.000 2.000 90,928 181,810 1.9995 1.420 1.328 1.420 1.420 1.420 128,076 1.4195 2.56%
2006-11-30 0 1.950 1.940 1.990 1.950 1.950 20,160 39,304 1.9496 1.384 1.377 1.413 1.384 1.384 28,396 1.3841 0.00%
2006-11-29 0 1.950 1.950 1.980 1.950 1.950 30,000 58,500 1.9500 1.384 1.384 1.406 1.384 1.384 42,256 1.3844 0.00%
2006-11-28 0 1.950 1.850 2.000 - - 0 0 - 1.384 1.313 1.420 - - 0 - 0.00%
2006-11-27 0 1.950 1.950 2.000 1.950 1.950 127,000 247,650 1.9500 1.384 1.384 1.420 1.384 1.384 178,885 1.3844 -1.52%
2006-11-24 0 1.980 1.980 2.020 1.950 1.950 12,000 23,400 1.9500 1.406 1.406 1.434 1.384 1.384 16,903 1.3844 1.54%
2006-11-23 0 1.950 1.950 1.990 1.950 1.950 67,000 130,650 1.9500 1.384 1.384 1.413 1.384 1.384 94,372 1.3844 -2.01%
2006-11-22 0 1.990 1.800 1.990 1.900 1.990 30,000 59,340 1.9780 1.413 1.278 1.413 1.349 1.413 42,256 1.4043 -0.50%
2006-11-21 0 2.000 - 2.180 - - 0 0 - 1.420 - 1.548 - - 0 - 0.00%
2006-11-20 0 2.000 1.880 2.000 - - 0 0 - 1.420 1.335 1.420 - - 0 - 0.00%
2006-11-17 0 2.000 - 2.000 - - 0 0 - 1.420 - 1.420 - - 0 - 0.00%
2006-11-16 0 2.000 1.800 2.000 - - 0 0 - 1.420 1.278 1.420 - - 0 - 0.00%
2006-11-15 0 2.000 1.920 2.000 - - 0 0 - 1.420 1.363 1.420 - - 0 - 0.00%
2006-11-14 0 2.000 1.900 2.000 2.000 2.000 16,000 32,000 2.0000 1.420 1.349 1.420 1.420 1.420 22,537 1.4199 -2.44%
2006-11-13 0 2.050 - 2.050 - - 0 0 - 1.455 - 1.455 - - 0 - 0.00%
2006-11-10 0 2.050 1.850 2.050 - - 0 0 - 1.455 1.313 1.455 - - 0 - 0.00%
2006-11-09 0 2.050 1.950 2.050 - - 0 0 - 1.455 1.384 1.455 - - 0 - -2.38%
2006-11-08 0 2.100 1.900 2.100 2.100 2.100 11,000 23,100 2.1000 1.491 1.349 1.491 1.491 1.491 15,494 1.4909 0.00%
2006-11-07 0 2.100 1.900 2.200 - - 0 0 - 1.491 1.349 1.562 - - 0 - 0.00%
2006-11-06 0 2.100 - 2.200 - - 0 0 - 1.491 - 1.562 - - 0 - 0.00%
2006-11-03 0 2.100 2.000 2.250 - - 0 0 - 1.491 1.420 1.597 - - 0 - 0.00%
2006-11-02 0 2.100 2.000 2.250 2.100 2.100 100,000 210,000 2.1000 1.491 1.420 1.597 1.491 1.491 140,854 1.4909 0.00%
2006-11-01 0 2.100 1.950 2.250 - - 0 0 - 1.491 1.384 1.597 - - 0 - 0.00%
2006-10-31 0 2.100 1.920 2.250 - - 0 0 - 1.491 1.363 1.597 - - 0 - 0.00%
2006-10-27 0 2.100 2.000 2.300 - - 0 0 - 1.491 1.420 1.633 - - 0 - 0.00%
2006-10-26 0 2.100 2.000 2.250 2.100 2.100 20,000 42,000 2.1000 1.491 1.420 1.597 1.491 1.491 28,171 1.4909 0.00%
2006-10-25 0 2.100 2.000 2.190 2.100 2.100 4,280 8,796 2.0551 1.491 1.420 1.555 1.491 1.491 6,029 1.4591 -2.33%
2006-10-24 0 2.150 2.110 2.150 - - 0 0 - 1.526 1.498 1.526 - - 0 - 0.00%
2006-10-23 0 2.150 2.000 2.150 2.150 2.150 1,000 2,150 2.1500 1.526 1.420 1.526 1.526 1.526 1,409 1.5264 2.38%
2006-10-20 0 2.100 2.000 2.180 - - 0 0 - 1.491 1.420 1.548 - - 0 - 0.00%
2006-10-19 0 2.100 2.100 2.240 2.000 2.000 20,400 40,800 2.0000 1.491 1.491 1.590 1.420 1.420 28,734 1.4199 -0.94%
2006-10-18 0 2.120 2.010 2.290 - - 0 0 - 1.505 1.427 1.626 - - 0 - 0.00%
2006-10-17 0 2.120 2.000 2.280 - - 0 0 - 1.505 1.420 1.619 - - 0 - 0.00%
2006-10-16 0 2.120 2.120 2.230 - - 0 0 - 1.505 1.505 1.583 - - 0 - 0.95%
2006-10-13 0 2.100 2.100 2.130 2.100 2.100 4,800 10,000 2.0833 1.491 1.491 1.512 1.491 1.491 6,761 1.4791 4.48%
2006-10-12 0 2.010 2.010 2.200 2.000 2.000 1,000 2,000 2.0000 1.427 1.427 1.562 1.420 1.420 1,409 1.4199 0.50%
2006-10-11 0 2.000 2.000 2.200 2.000 2.000 10,000 20,000 2.0000 1.420 1.420 1.562 1.420 1.420 14,085 1.4199 -6.10%
2006-10-10 0 2.130 2.000 2.150 - - 0 0 - 1.512 1.420 1.526 - - 0 - 0.00%
2006-10-09 0 2.130 2.030 2.250 2.030 2.130 2,146 4,452 2.0746 1.512 1.441 1.597 1.441 1.512 3,023 1.4728 0.00%
2006-10-06 0 2.130 2.130 2.200 - - 0 0 - 1.512 1.512 1.562 - - 0 - 0.47%
2006-10-05 0 2.120 2.060 2.200 - - 0 0 - 1.505 1.463 1.562 - - 0 - 0.00%
2006-10-04 0 2.120 2.050 2.200 - - 0 0 - 1.505 1.455 1.562 - - 0 - 0.00%
2006-10-03 0 2.120 2.050 2.180 - - 0 0 - 1.505 1.455 1.548 - - 0 - 0.00%
2006-09-29 0 2.120 2.050 2.120 2.130 2.130 14,000 29,820 2.1300 1.505 1.455 1.505 1.512 1.512 19,720 1.5122 -0.47%
2006-09-28 0 2.130 2.020 2.200 - - 0 0 - 1.512 1.434 1.562 - - 0 - 0.00%
2006-09-27 0 2.130 2.000 2.200 2.130 2.130 25,000 53,250 2.1300 1.512 1.420 1.562 1.512 1.512 35,214 1.5122 0.00%
2006-09-26 0 2.130 2.050 2.250 - - 0 0 - 1.512 1.455 1.597 - - 0 - 0.00%
2006-09-25 0 2.130 2.020 2.200 - - 0 0 - 1.512 1.434 1.562 - - 0 - 0.00%
2006-09-22 0 2.130 2.100 2.190 - - 0 0 - 1.512 1.491 1.555 - - 0 - 0.00%
2006-09-21 0 2.130 2.020 2.190 - - 0 0 - 1.512 1.434 1.555 - - 0 - 0.00%
2006-09-20 0 2.130 2.000 2.130 - - 0 0 - 1.512 1.420 1.512 - - 0 - 0.00%
2006-09-19 0 2.130 2.130 2.200 2.130 2.130 30,000 63,900 2.1300 1.512 1.512 1.562 1.512 1.512 42,256 1.5122 -1.39%
2006-09-18 0 2.160 2.160 2.250 2.160 2.200 50,000 109,200 2.1840 1.533 1.533 1.597 1.533 1.562 70,427 1.5505 0.47%
2006-09-15 0 2.150 2.190 2.200 2.150 2.150 6,910 14,766 2.1369 1.526 1.555 1.562 1.526 1.526 9,733 1.5171 1.90%
2006-09-14 0 2.110 2.110 2.150 2.100 2.120 40,000 84,220 2.1055 1.498 1.498 1.526 1.491 1.505 56,342 1.4948 -0.47%
2006-09-13 0 2.120 2.100 2.150 - - 0 0 - 1.505 1.491 1.526 - - 0 - 0.00%
2006-09-12 0 2.120 2.120 2.250 - - 0 0 - 1.505 1.505 1.597 - - 0 - 0.95%
2006-09-11 0 2.100 2.100 2.300 - - 0 0 - 1.491 1.491 1.633 - - 0 - 0.00%
2006-09-08 0 2.100 2.100 2.300 2.100 2.100 1,600 3,324 2.0775 1.491 1.491 1.633 1.491 1.491 2,254 1.4749 -8.70%
2006-09-07 0 2.300 2.010 2.300 2.300 2.300 1,000 2,300 2.3000 1.633 1.427 1.633 1.633 1.633 1,409 1.6329 4.55%
2006-09-06 0 2.200 2.050 2.200 2.100 2.200 25,520 53,700 2.1042 1.562 1.455 1.562 1.491 1.562 35,946 1.4939 0.92%
2006-09-05 0 2.180 2.010 2.200 - - 0 0 - 1.548 1.427 1.562 - - 0 - 0.00%
2006-09-04 0 2.180 2.010 2.200 - - 0 0 - 1.548 1.427 1.562 - - 0 - 0.00%
2006-09-01 0 2.180 2.030 2.180 - - 0 0 - 1.548 1.441 1.548 - - 0 - -0.91%
2006-08-31 0 2.200 2.050 2.200 2.020 2.200 80,400 167,780 2.0868 1.562 1.455 1.562 1.434 1.562 113,247 1.4815 4.76%
2006-08-30 0 2.100 2.010 2.200 - - 0 0 - 1.491 1.427 1.562 - - 0 - 0.00%
2006-08-29 0 2.100 2.100 2.200 1.900 1.900 4,000 7,600 1.9000 1.491 1.491 1.562 1.349 1.349 5,634 1.3489 0.00%
2006-08-28 0 2.100 2.000 2.240 - - 0 0 - 1.491 1.420 1.590 - - 0 - 0.00%
2006-08-25 0 2.100 2.100 2.240 2.010 2.100 2,146 4,387 2.0443 1.491 1.491 1.590 1.427 1.491 3,023 1.4513 -1.87%
2006-08-24 0 2.140 2.010 2.240 - - 0 0 - 1.519 1.427 1.590 - - 0 - 0.00%
2006-08-23 0 2.140 2.000 2.250 - - 381 735 1.9291 1.519 1.420 1.597 - - 537 1.3696 0.00%
2006-08-22 0 2.140 2.010 2.250 - - 0 0 - 1.519 1.427 1.597 - - 0 - 0.00%
2006-08-21 0 2.140 2.140 2.340 2.140 2.140 150,000 321,000 2.1400 1.519 1.519 1.661 1.519 1.519 211,282 1.5193 0.94%
2006-08-18 0 2.120 2.120 2.230 - - 0 0 - 1.505 1.505 1.583 - - 0 - 0.00%
2006-08-17 0 2.120 2.120 2.190 - - 0 0 - 1.505 1.505 1.555 - - 0 - 0.00%
2006-08-16 0 2.120 1.920 2.190 - - 0 0 - 1.505 1.363 1.555 - - 0 - 0.00%
2006-08-15 0 2.120 1.920 2.200 2.000 2.120 49,382 103,358 2.0930 1.505 1.363 1.562 1.420 1.505 69,557 1.4860 0.95%
2006-08-14 0 2.100 2.100 2.200 1.900 2.100 46,000 94,800 2.0609 1.491 1.491 1.562 1.349 1.491 64,793 1.4631 0.00%
2006-08-11 0 2.100 1.900 2.300 - - 0 0 - 1.491 1.349 1.633 - - 0 - 0.00%
2006-08-10 0 2.100 - 2.200 2.100 2.100 1,000 2,100 2.1000 1.491 - 1.562 1.491 1.491 1,409 1.4909 0.00%
2006-08-09 0 2.100 2.100 - - - 0 0 - 1.491 1.491 - - - 0 - 0.00%
2006-08-08 0 2.100 2.100 2.300 - - 240 480 2.0000 1.491 1.491 1.633 - - 338 1.4199 0.00%
2006-08-07 0 2.100 2.100 2.200 - - 0 0 - 1.491 1.491 1.562 - - 0 - 0.00%
2006-08-04 0 2.100 2.100 2.200 - - 0 0 - 1.491 1.491 1.562 - - 0 - 0.00%
2006-08-03 0 2.100 2.100 2.190 - - 0 0 - 1.491 1.491 1.555 - - 0 - 0.00%
2006-08-02 0 2.100 2.100 2.200 2.100 2.100 152,000 319,200 2.1000 1.491 1.491 1.562 1.491 1.491 214,099 1.4909 -4.55%
2006-08-01 0 2.200 2.100 2.290 - - 0 0 - 1.562 1.491 1.626 - - 0 - 0.00%
2006-07-31 0 2.200 2.100 2.300 - - 0 0 - 1.562 1.491 1.633 - - 0 - 0.00%
2006-07-28 0 2.200 2.110 2.250 - - 0 0 - 1.562 1.498 1.597 - - 0 - 0.00%
2006-07-27 0 2.200 2.110 2.200 - - 0 0 - 1.562 1.498 1.562 - - 0 - 0.00%
2006-07-26 0 2.200 2.100 2.200 2.200 2.200 30,000 66,000 2.2000 1.562 1.491 1.562 1.562 1.562 42,256 1.5619 0.00%
2006-07-25 0 2.200 2.200 2.250 2.200 2.200 20,000 44,000 2.2000 1.562 1.562 1.597 1.562 1.562 28,171 1.5619 0.00%
2006-07-24 0 2.200 2.110 2.300 - - 0 0 - 1.562 1.498 1.633 - - 0 - 0.00%
2006-07-21 0 2.200 2.125 - - - 0 0 - 1.562 1.509 - - - 0 - 0.00%
2006-07-20 0 2.200 2.125 2.200 2.200 2.200 50,000 110,000 2.2000 1.562 1.509 1.562 1.562 1.562 70,427 1.5619 4.76%
2006-07-19 0 2.100 2.100 - - - 0 0 - 1.491 1.491 - - - 0 - 3.70%
2006-07-18 0 2.025 2.025 2.150 2.025 2.025 3,600 7,257 2.0158 1.438 1.438 1.526 1.438 1.438 5,071 1.4311 -3.57%
2006-07-17 0 2.100 2.100 - 2.100 2.100 1,000 2,100 2.1000 1.491 1.491 - 1.491 1.491 1,409 1.4909 0.00%
2006-07-14 0 2.100 2.100 2.150 - - 0 0 - 1.491 1.491 1.526 - - 0 - 0.00%
2006-07-13 0 2.100 2.100 - 2.100 2.100 4,000 8,400 2.1000 1.491 1.491 - 1.491 1.491 5,634 1.4909 -1.18%
2006-07-12 0 2.125 2.100 2.200 - - 0 0 - 1.509 1.491 1.562 - - 0 - 0.00%
2006-07-11 0 2.125 2.125 2.200 - - 0 0 - 1.509 1.509 1.562 - - 0 - 1.19%
2006-07-10 0 2.100 2.100 2.250 2.100 2.100 4,000 8,400 2.1000 1.491 1.491 1.597 1.491 1.491 5,634 1.4909 -4.55%
2006-07-07 0 2.200 2.125 2.200 - - 0 0 - 1.562 1.509 1.562 - - 0 - 0.00%
2006-07-06 0 2.200 2.150 2.300 2.200 2.200 20,000 44,000 2.2000 1.562 1.526 1.633 1.562 1.562 28,171 1.5619 4.76%
2006-07-05 0 2.100 2.100 2.200 2.100 2.150 454,800 970,690 2.1343 1.491 1.491 1.562 1.491 1.526 640,606 1.5153 -8.70%
2006-07-04 0 2.300 2.200 2.300 2.300 2.300 100,000 230,000 2.3000 1.633 1.562 1.633 1.633 1.633 140,854 1.6329 -2.13%
2006-07-03 0 2.350 2.200 2.350 - - 0 0 - 1.668 1.562 1.668 - - 0 - 0.00%
2006-06-30 0 2.350 2.300 2.350 2.300 2.350 159,000 371,150 2.3343 1.668 1.633 1.668 1.633 1.668 223,958 1.6572 -2.08%
2006-06-29 0 2.400 2.325 2.400 - - 0 0 - 1.704 1.651 1.704 - - 0 - 0.00%
2006-06-28 0 2.400 2.325 2.400 - - 0 0 - 1.704 1.651 1.704 - - 0 - -2.04%
2006-06-27 0 2.450 2.250 2.500 - - 0 0 - 1.739 1.597 1.775 - - 0 - 0.00%
2006-06-26 0 2.450 2.200 2.500 2.450 2.450 10,000 24,500 2.4500 1.739 1.562 1.775 1.739 1.739 14,085 1.7394 2.08%
2006-06-23 0 2.400 2.300 2.450 - - 33,000 75,075 2.2750 1.704 1.633 1.739 - - 46,482 1.6151 0.00%
2006-06-22 0 2.400 2.250 2.500 - - 0 0 - 1.704 1.597 1.775 - - 0 - 0.00%
2006-06-21 0 2.400 2.200 2.475 - - 0 0 - 1.704 1.562 1.757 - - 0 - 0.00%
2006-06-20 0 2.400 2.350 2.450 - - 0 0 - 1.704 1.668 1.739 - - 0 - 0.00%
2006-06-19 0 2.400 2.400 2.500 2.400 2.400 61,000 146,400 2.4000 1.704 1.704 1.775 1.704 1.704 85,921 1.7039 1.05%
2006-06-16 0 2.375 2.100 2.450 2.350 2.400 60,000 142,950 2.3825 1.686 1.491 1.739 1.668 1.704 84,513 1.6915 -2.06%
2006-06-15 0 2.425 2.325 2.475 - - 0 0 - 1.722 1.651 1.757 - - 0 - 0.00%
2006-06-14 0 2.425 2.250 2.425 - - 0 0 - 1.722 1.597 1.722 - - 0 - -2.02%
2006-06-13 0 2.475 2.250 2.550 - - 0 0 - 1.757 1.597 1.810 - - 0 - 0.00%
2006-06-12 0 2.475 2.275 2.500 - - 0 0 - 1.757 1.615 1.775 - - 0 - 0.00%
2006-06-09 0 2.475 2.275 2.475 - - 8,000 19,800 2.4750 1.757 1.615 1.757 - - 11,268 1.7571 0.00%
2006-06-08 0 2.475 2.275 2.475 - - 0 0 - 1.757 1.615 1.757 - - 0 - 0.00%
2006-06-07 0 2.475 2.400 2.500 - - 0 0 - 1.757 1.704 1.775 - - 0 - 0.00%
2006-06-06 0 2.475 2.450 2.500 2.450 2.475 24,000 58,900 2.4542 1.757 1.739 1.775 1.739 1.757 33,805 1.7423 -2.94%
2006-06-05 0 2.550 2.400 2.600 2.550 2.550 1,200 3,010 2.5083 1.810 1.704 1.846 1.810 1.810 1,690 1.7808 4.08%
2006-06-02 0 2.450 2.400 2.925 2.375 2.450 11,000 26,875 2.4432 1.739 1.704 2.077 1.686 1.739 15,494 1.7345 3.16%
2006-06-01 0 2.375 2.375 2.450 2.375 2.375 12,400 29,420 2.3726 1.686 1.686 1.739 1.686 1.686 17,466 1.6844 -1.04%
2006-05-30 0 2.400 2.350 2.425 - - 0 0 - 1.704 1.668 1.722 - - 0 - 0.00%
2006-05-29 0 2.400 2.400 2.450 2.325 2.325 10,200 23,700 2.3235 1.704 1.704 1.739 1.651 1.651 14,367 1.6496 0.00%
2006-05-26 0 2.400 2.350 2.425 2.400 2.500 48,400 117,420 2.4260 1.704 1.668 1.722 1.704 1.775 68,174 1.7224 -4.00%
2006-05-25 0 2.500 2.400 2.750 2.400 2.500 18,880 46,624 2.4695 1.775 1.704 1.952 1.704 1.775 26,593 1.7532 6.38%
2006-05-24 0 2.350 2.350 2.400 2.325 2.350 20,000 46,550 2.3275 1.668 1.668 1.704 1.651 1.668 28,171 1.6524 2.17%
2006-05-23 0 2.300 2.225 2.375 2.300 2.300 10,000 23,000 2.3000 1.633 1.580 1.686 1.633 1.633 14,085 1.6329 1.10%
2006-05-22 0 2.275 2.275 2.350 2.250 2.275 38,000 85,950 2.2618 1.615 1.615 1.668 1.597 1.615 53,525 1.6058 -1.09%
2006-05-19 0 2.300 2.250 2.325 2.225 2.300 40,000 90,500 2.2625 1.633 1.597 1.651 1.580 1.633 56,342 1.6063 1.10%
2006-05-18 0 2.275 2.275 2.325 2.225 2.250 46,440 104,360 2.2472 1.615 1.615 1.651 1.580 1.597 65,413 1.5954 0.00%
2006-05-17 0 2.275 2.250 2.300 2.250 2.350 154,000 354,200 2.3000 1.615 1.597 1.633 1.597 1.668 216,916 1.6329 -5.21%
2006-05-16 0 2.400 2.325 2.450 2.250 2.400 115,000 265,775 2.3111 1.704 1.651 1.739 1.597 1.704 161,983 1.6408 9.09%
2006-05-15 0 2.200 2.150 2.250 2.200 2.200 82,320 181,072 2.1996 1.562 1.526 1.597 1.562 1.562 115,951 1.5616 0.00%
2006-05-12 0 2.200 2.125 2.200 2.200 2.300 143,720 322,816 2.2461 1.562 1.509 1.562 1.562 1.633 202,436 1.5947 1.15%
2006-05-11 0 2.175 2.125 2.250 2.050 2.175 302,058 654,125 2.1656 1.544 1.509 1.597 1.455 1.544 425,462 1.5374 3.57%
2006-05-10 0 2.100 2.075 2.200 2.075 2.200 179,400 377,485 2.1042 1.491 1.473 1.562 1.473 1.562 252,693 1.4938 -2.33%
2006-05-09 0 2.150 2.150 2.200 - - 0 0 - 1.526 1.526 1.562 - - 0 - 1.18%
2006-05-08 0 2.125 2.125 2.200 2.100 2.100 22,000 46,200 2.1000 1.509 1.509 1.562 1.491 1.491 30,988 1.4909 3.66%
2006-05-04 0 2.050 2.050 2.200 1.990 2.025 16,080 32,030 1.9919 1.455 1.455 1.562 1.413 1.438 22,649 1.4142 2.50%
2006-05-03 0 2.000 2.000 2.100 - - 0 0 - 1.420 1.420 1.491 - - 0 - 0.00%
2006-05-02 0 2.000 1.960 2.000 2.000 2.100 91,000 182,700 2.0077 1.420 1.392 1.420 1.420 1.491 128,177 1.4254 -2.44%
2006-04-28 0 2.050 1.960 2.125 1.970 2.050 70,040 141,537 2.0208 1.455 1.392 1.509 1.399 1.455 98,654 1.4347 -2.38%
2006-04-27 0 2.100 2.100 - 1.940 2.100 143,000 284,300 1.9881 1.491 1.491 - 1.377 1.491 201,422 1.4115 8.25%
2006-04-26 0 1.940 1.920 1.940 1.920 1.940 100,000 193,000 1.9300 1.377 1.363 1.377 1.363 1.377 140,854 1.3702 2.11%
2006-04-25 0 1.900 1.900 1.910 1.900 1.990 805,000 1,531,960 1.9031 1.349 1.349 1.356 1.349 1.413 1,133,878 1.3511 -2.06%
2006-04-24 0 1.940 1.940 1.950 1.900 1.960 67,200 131,120 1.9512 1.377 1.377 1.384 1.349 1.392 94,654 1.3853 3.19%
2006-04-21 0 1.880 1.880 1.940 1.870 1.870 50,000 93,500 1.8700 1.335 1.335 1.377 1.328 1.328 70,427 1.3276 -1.05%
2006-04-20 0 1.900 1.900 1.980 1.850 1.900 78,929 148,781 1.8850 1.349 1.349 1.406 1.313 1.349 111,175 1.3383 0.00%
2006-04-19 0 1.900 1.900 1.950 1.820 1.900 131,000 248,580 1.8976 1.349 1.349 1.384 1.292 1.349 184,519 1.3472 4.40%
2006-04-18 0 1.820 1.900 1.990 1.820 1.850 101,560 185,788 1.8293 1.292 1.349 1.413 1.292 1.313 143,052 1.2987 0.00%
2006-04-13 0 1.820 1.850 1.990 1.800 1.840 860,910 1,570,481 1.8242 1.292 1.313 1.413 1.278 1.306 1,212,629 1.2951 1.11%
2006-04-12 0 1.800 1.800 1.810 - - 0 0 - 1.278 1.278 1.285 - - 0 - 0.00%
2006-04-11 0 1.800 1.780 1.800 1.800 1.800 715,000 1,287,000 1.8000 1.278 1.264 1.278 1.278 1.278 1,007,109 1.2779 0.00%
2006-04-10 0 1.800 1.780 1.800 1.800 1.850 754,000 1,370,400 1.8175 1.278 1.264 1.278 1.278 1.313 1,062,042 1.2903 0.00%
2006-04-07 0 1.800 1.760 1.800 1.760 1.800 441,800 795,136 1.7998 1.278 1.250 1.278 1.250 1.278 622,295 1.2777 0.00%
2006-04-06 0 1.800 1.800 1.820 1.800 1.800 458,800 825,792 1.7999 1.278 1.278 1.292 1.278 1.278 646,240 1.2778 0.00%
2006-04-04 0 1.800 1.790 1.800 1.800 1.800 270,000 486,000 1.8000 1.278 1.271 1.278 1.278 1.278 380,307 1.2779 0.00%
2006-04-03 0 1.800 1.800 1.840 1.800 1.800 110,000 198,000 1.8000 1.278 1.278 1.306 1.278 1.278 154,940 1.2779 0.00%
2006-03-31 0 1.800 1.760 1.800 1.750 1.880 129,000 235,670 1.8269 1.278 1.250 1.278 1.242 1.335 181,702 1.2970 -3.23%
2006-03-30 0 1.860 1.800 1.860 - - 0 0 - 1.321 1.278 1.321 - - 0 - 0.00%
2006-03-29 0 1.860 1.860 1.880 1.860 1.880 105,400 197,148 1.8705 1.321 1.321 1.335 1.321 1.335 148,461 1.3279 0.00%
2006-03-28 0 1.860 1.860 1.880 1.840 1.920 648,400 1,210,808 1.8674 1.321 1.321 1.335 1.306 1.363 913,300 1.3258 3.33%
2006-03-27 0 1.800 - 1.800 1.800 1.800 314,000 565,200 1.8000 1.278 - 1.278 1.278 1.278 442,283 1.2779 0.00%
2006-03-24 0 1.800 1.800 1.900 1.800 1.800 50,000 90,000 1.8000 1.278 1.278 1.349 1.278 1.278 70,427 1.2779 0.00%
2006-03-23 0 1.800 1.800 1.990 - - 0 0 - 1.278 1.278 1.413 - - 0 - 1.12%
2006-03-22 0 1.780 1.780 1.850 - - 0 0 - 1.264 1.264 1.313 - - 0 - 0.00%
2006-03-21 0 1.780 1.780 1.840 1.780 1.780 1,000 1,780 1.7800 1.264 1.264 1.306 1.264 1.264 1,409 1.2637 0.00%
2006-03-20 0 1.780 1.710 1.780 - - 0 0 - 1.264 1.214 1.264 - - 0 - -1.11%
2006-03-17 0 1.800 1.700 1.800 - - 0 0 - 1.278 1.207 1.278 - - 0 - -1.64%
2006-03-16 0 1.830 - 1.850 1.800 1.850 264,022 476,873 1.8062 1.299 - 1.313 1.278 1.313 371,887 1.2823 0.55%
2006-03-15 0 1.820 1.820 1.850 1.810 1.820 100,000 181,750 1.8175 1.292 1.292 1.313 1.285 1.292 140,854 1.2903 -4.21%
2006-03-14 0 1.900 1.900 1.990 1.820 1.850 215,000 393,160 1.8287 1.349 1.349 1.413 1.292 1.313 302,837 1.2983 5.56%
2006-03-13 0 1.800 1.750 1.820 - - 0 0 - 1.278 1.242 1.292 - - 0 - 0.00%
2006-03-10 0 1.800 1.770 1.990 - - 0 0 - 1.278 1.257 1.413 - - 0 - 0.00%
2006-03-09 0 1.800 1.800 1.990 - - 0 0 - 1.278 1.278 1.413 - - 0 - 0.00%
2006-03-08 0 1.800 1.760 1.820 - - 0 0 - 1.278 1.250 1.292 - - 0 - 0.00%
2006-03-07 0 1.800 1.750 1.800 - - 0 0 - 1.278 1.242 1.278 - - 0 - 0.00%
2006-03-06 0 1.800 1.770 1.800 1.750 1.800 65,760 116,006 1.7641 1.278 1.257 1.278 1.242 1.278 92,626 1.2524 0.00%
2006-03-03 0 1.800 1.780 1.800 1.780 1.810 190,000 342,000 1.8000 1.278 1.264 1.278 1.264 1.285 267,623 1.2779 0.00%
2006-03-02 0 1.800 1.770 1.990 - - 0 0 - 1.278 1.257 1.413 - - 0 - 0.00%
2006-03-01 0 1.800 1.780 1.800 - - 0 0 - 1.278 1.264 1.278 - - 0 - 0.00%
2006-02-28 0 1.800 1.750 1.800 - - 0 0 - 1.278 1.242 1.278 - - 0 - 0.00%
2006-02-27 0 1.800 1.770 1.990 - - 1,200 2,076 1.7300 1.278 1.257 1.413 - - 1,690 1.2282 0.00%
2006-02-24 0 1.800 1.770 1.830 - - 0 0 - 1.278 1.257 1.299 - - 0 - 0.00%
2006-02-23 0 1.800 1.770 1.800 1.800 1.800 77,000 138,600 1.8000 1.278 1.257 1.278 1.278 1.278 108,458 1.2779 2.86%
2006-02-22 0 1.750 1.750 1.800 1.750 1.820 311,100 554,679 1.7830 1.242 1.242 1.278 1.242 1.292 438,198 1.2658 -4.89%
2006-02-21 0 1.840 1.750 1.840 - - 0 0 - 1.306 1.242 1.306 - - 0 - -0.54%
2006-02-20 0 1.850 1.800 1.850 1.860 1.870 107,900 200,773 1.8607 1.313 1.278 1.313 1.321 1.328 151,982 1.3210 0.00%
2006-02-17 0 1.850 1.750 1.860 1.850 1.860 301,000 557,850 1.8533 1.313 1.242 1.321 1.313 1.321 423,972 1.3158 1.09%
2006-02-16 0 1.830 1.750 1.830 - - 0 0 - 1.299 1.242 1.299 - - 0 - -1.08%
2006-02-15 0 1.850 1.800 1.850 1.850 1.860 200,000 371,000 1.8550 1.313 1.278 1.313 1.313 1.321 281,709 1.3170 -0.54%
2006-02-14 0 1.860 1.800 1.860 1.860 1.860 640,800 1,191,856 1.8600 1.321 1.278 1.321 1.321 1.321 902,595 1.3205 -3.12%
2006-02-13 0 1.920 1.860 1.920 - - 0 0 - 1.363 1.321 1.363 - - 0 - -1.54%
2006-02-10 0 1.950 1.950 1.990 1.850 1.860 300,000 556,500 1.8550 1.384 1.384 1.413 1.313 1.321 422,563 1.3170 4.84%
2006-02-09 0 1.860 1.850 1.920 - - 0 0 - 1.321 1.313 1.363 - - 0 - 0.00%
2006-02-08 0 1.860 1.850 1.860 1.860 1.860 200,400 372,724 1.8599 1.321 1.313 1.321 1.321 1.321 282,272 1.3204 0.00%
2006-02-07 0 1.860 1.840 1.980 1.860 1.860 105,000 195,300 1.8600 1.321 1.306 1.406 1.321 1.321 147,897 1.3205 -0.53%
2006-02-06 0 1.870 1.870 1.980 - - 0 0 - 1.328 1.328 1.406 - - 0 - 0.54%
2006-02-03 0 1.860 1.860 1.990 1.850 1.850 100,000 185,000 1.8500 1.321 1.321 1.413 1.313 1.313 140,854 1.3134 0.00%
2006-02-02 0 1.860 1.860 1.920 1.830 1.860 167,000 309,590 1.8538 1.321 1.321 1.363 1.299 1.321 235,227 1.3161 0.00%
2006-02-01 0 1.860 1.830 1.870 1.800 1.860 173,040 321,450 1.8577 1.321 1.299 1.328 1.278 1.321 243,734 1.3189 2.76%
2006-01-27 0 1.810 1.810 1.870 1.810 1.810 8,000 14,480 1.8100 1.285 1.285 1.328 1.285 1.285 11,268 1.2850 -1.63%
2006-01-26 0 1.840 1.820 1.840 1.840 1.840 65,000 119,600 1.8400 1.306 1.292 1.306 1.306 1.306 91,555 1.3063 1.66%
2006-01-25 0 1.810 1.810 1.880 1.800 1.810 113,000 203,930 1.8047 1.285 1.285 1.335 1.278 1.285 159,165 1.2812 3.43%
2006-01-24 0 1.750 1.750 1.900 1.750 1.750 11,200 19,590 1.7491 1.242 1.242 1.349 1.242 1.242 15,776 1.2418 -8.85%
2006-01-23 0 1.920 1.910 1.920 1.850 1.920 101,000 186,920 1.8507 1.363 1.356 1.363 1.313 1.363 142,263 1.3139 6.08%
2006-01-20 0 1.810 1.810 1.880 1.810 1.810 3,822 6,893 1.8035 1.285 1.285 1.335 1.285 1.285 5,383 1.2804 -3.72%
2006-01-19 0 1.880 1.810 1.880 1.880 1.880 40,000 75,200 1.8800 1.335 1.285 1.335 1.335 1.335 56,342 1.3347 0.00%
2006-01-18 0 1.880 1.800 1.920 1.880 1.880 130,000 244,400 1.8800 1.335 1.278 1.363 1.335 1.335 183,111 1.3347 -2.08%
2006-01-17 0 1.920 1.760 1.920 1.920 1.920 15,000 28,800 1.9200 1.363 1.250 1.363 1.363 1.363 21,128 1.3631 0.00%
2006-01-16 0 1.920 1.850 1.920 - - 0 0 - 1.363 1.313 1.363 - - 0 - 0.00%
2006-01-13 0 1.920 1.880 1.940 - - 0 0 - 1.363 1.335 1.377 - - 0 - 0.00%
2006-01-12 0 1.920 1.800 1.950 1.920 1.920 101,000 193,920 1.9200 1.363 1.278 1.384 1.363 1.363 142,263 1.3631 0.00%
2006-01-11 0 1.920 1.850 1.920 1.920 1.940 181,000 348,820 1.9272 1.363 1.313 1.363 1.363 1.377 254,946 1.3682 -1.03%
2006-01-10 0 1.940 1.780 1.940 - - 0 0 - 1.377 1.264 1.377 - - 0 - -2.02%
2006-01-09 0 1.980 1.860 1.980 1.900 1.980 25,960 50,138 1.9314 1.406 1.321 1.406 1.349 1.406 36,566 1.3712 1.54%
2006-01-06 0 1.950 1.900 1.980 1.930 1.950 48,320 94,062 1.9466 1.384 1.349 1.406 1.370 1.384 68,061 1.3820 0.00%
2006-01-05 0 1.950 1.750 2.000 1.940 1.950 67,400 131,210 1.9467 1.384 1.242 1.420 1.377 1.384 94,936 1.3821 0.00%
2006-01-04 0 1.950 1.830 1.950 1.900 1.950 19,000 36,550 1.9237 1.384 1.299 1.384 1.349 1.384 26,762 1.3657 0.00%
2006-01-03 0 1.950 1.810 2.000 - - 0 0 - 1.384 1.285 1.420 - - 0 - 0.00%
2005-12-30 0 1.950 1.950 2.050 1.800 1.900 26,000 49,300 1.8962 1.384 1.384 1.455 1.278 1.349 36,622 1.3462 2.63%
2005-12-29 0 1.900 1.760 2.050 - - 0 0 - 1.349 1.250 1.455 - - 0 - 0.00%
2005-12-28 0 1.900 1.900 2.000 - - 0 0 - 1.349 1.349 1.420 - - 0 - 2.70%
2005-12-23 0 1.850 1.700 2.000 - - 0 0 - 1.313 1.207 1.420 - - 0 - 0.00%
2005-12-22 0 1.850 1.700 - - - 414 725 1.7512 1.313 1.207 - - - 583 1.2433 0.00%
2005-12-21 0 1.850 1.700 1.850 - - 0 0 - 1.313 1.207 1.313 - - 0 - 0.00%
2005-12-20 0 1.850 1.670 1.990 - - 0 0 - 1.313 1.186 1.413 - - 0 - 0.00%
2005-12-19 0 1.850 1.680 1.850 - - 0 0 - 1.313 1.193 1.313 - - 0 - 0.00%
2005-12-16 0 1.850 1.680 1.850 - - 0 0 - 1.313 1.193 1.313 - - 0 - 0.00%
2005-12-15 0 1.850 1.650 1.900 - - 0 0 - 1.313 1.171 1.349 - - 0 - 0.00%
2005-12-14 0 1.850 1.660 1.900 1.850 1.850 31,000 57,350 1.8500 1.313 1.179 1.349 1.313 1.313 43,665 1.3134 15.62%
2005-12-13 0 1.600 1.550 1.800 - - 0 0 - 1.136 1.100 1.278 - - 0 - 0.00%
2005-12-12 0 1.600 1.600 1.900 1.600 1.600 4,000 6,400 1.6000 1.136 1.136 1.349 1.136 1.136 5,634 1.1359 -13.51%
2005-12-09 0 1.850 1.660 2.000 1.850 1.850 43,000 79,550 1.8500 1.313 1.179 1.420 1.313 1.313 60,567 1.3134 0.00%
2005-12-08 0 1.850 1.650 1.900 - - 0 0 - 1.313 1.171 1.349 - - 0 - 0.00%
2005-12-07 0 1.850 - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2005-12-06 0 1.850 1.650 1.950 - - 0 0 - 1.313 1.171 1.384 - - 0 - 0.00%
2005-12-05 0 1.850 1.850 - - - 0 0 - 1.313 1.313 - - - 0 - 2.78%
2005-12-02 0 1.800 1.600 - - - 0 0 - 1.278 1.136 - - - 0 - 0.00%
2005-12-01 0 1.800 1.600 1.940 - - 0 0 - 1.278 1.136 1.377 - - 0 - 0.00%
2005-11-30 0 1.800 1.800 - 1.750 1.750 40,000 70,000 1.7500 1.278 1.278 - 1.242 1.242 56,342 1.2424 2.27%
2005-11-29 0 1.760 1.580 - - - 0 0 - 1.250 1.122 - - - 0 - 0.00%
2005-11-28 0 1.760 1.560 - - - 0 0 - 1.250 1.108 - - - 0 - 0.00%
2005-11-25 0 1.760 1.760 - 1.700 1.700 1,000 1,700 1.7000 1.250 1.250 - 1.207 1.207 1,409 1.2069 0.57%
2005-11-24 0 1.750 1.550 1.750 - - 0 0 - 1.242 1.100 1.242 - - 0 - 0.00%
2005-11-23 0 1.750 1.550 1.750 - - 0 0 - 1.242 1.100 1.242 - - 0 - 0.00%
2005-11-22 0 1.750 1.680 1.750 - - 0 0 - 1.242 1.193 1.242 - - 0 - 0.00%
2005-11-21 0 1.750 1.550 1.750 - - 0 0 - 1.242 1.100 1.242 - - 0 - 0.00%
2005-11-18 0 1.750 1.550 - - - 0 0 - 1.242 1.100 - - - 0 - 0.00%
2005-11-17 0 1.750 1.550 1.750 - - 0 0 - 1.242 1.100 1.242 - - 0 - 0.00%
2005-11-16 0 1.750 1.600 1.750 - - 0 0 - 1.242 1.136 1.242 - - 0 - -2.78%
2005-11-15 0 1.800 1.550 1.800 - - 0 0 - 1.278 1.100 1.278 - - 0 - 0.00%
2005-11-14 0 1.800 1.600 1.800 - - 0 0 - 1.278 1.136 1.278 - - 0 - 0.00%
2005-11-11 0 1.800 1.600 2.000 - - 800 1,240 1.5500 1.278 1.136 1.420 - - 1,127 1.1004 0.00%
2005-11-10 0 1.800 1.550 1.900 - - 0 0 - 1.278 1.100 1.349 - - 0 - 0.00%
2005-11-09 0 1.800 1.700 - - - 0 0 - 1.278 1.207 - - - 0 - 0.00%
2005-11-08 0 1.800 1.600 - - - 0 0 - 1.278 1.136 - - - 0 - 0.00%
2005-11-07 0 1.800 1.600 - - - 0 0 - 1.278 1.136 - - - 0 - 0.00%
2005-11-04 0 1.800 1.600 - - - 0 0 - 1.278 1.136 - - - 0 - 0.00%
2005-11-03 0 1.800 1.600 2.000 - - 0 0 - 1.278 1.136 1.420 - - 0 - 0.00%
2005-11-02 0 1.800 1.500 1.800 1.800 1.800 1,000 1,800 1.8000 1.278 1.065 1.278 1.278 1.278 1,409 1.2779 2.86%
2005-11-01 0 1.750 1.500 - - - 200 330 1.6500 1.242 1.065 - - - 282 1.1714 0.00%
2005-10-31 0 1.750 - - 1.750 1.750 19,000 33,250 1.7500 1.242 - - 1.242 1.242 26,762 1.2424 -0.57%
2005-10-28 0 1.760 1.750 1.800 - - 0 0 - 1.250 1.242 1.278 - - 0 - 0.00%
2005-10-27 0 1.760 1.760 - 1.760 1.780 55,000 97,810 1.7784 1.250 1.250 - 1.250 1.264 77,470 1.2626 0.00%
2005-10-26 0 1.760 1.750 1.800 - - 0 0 - 1.250 1.242 1.278 - - 0 - 0.00%
2005-10-25 0 1.760 1.750 1.800 - - 0 0 - 1.250 1.242 1.278 - - 0 - 0.00%
2005-10-24 0 1.760 1.760 1.840 1.760 1.760 39,000 68,640 1.7600 1.250 1.250 1.306 1.250 1.250 54,933 1.2495 -4.35%
2005-10-21 0 1.840 1.760 1.840 - - 0 0 - 1.306 1.250 1.306 - - 0 - -0.54%
2005-10-20 0 1.850 1.750 1.880 1.800 1.850 30,000 55,450 1.8483 1.313 1.242 1.335 1.278 1.313 42,256 1.3122 2.78%
2005-10-19 0 1.800 1.800 1.860 1.800 1.800 28,194 50,666 1.7970 1.278 1.278 1.321 1.278 1.278 39,712 1.2758 -1.10%
2005-10-18 0 1.820 1.780 1.820 1.800 1.820 5,000 9,080 1.8160 1.292 1.264 1.292 1.278 1.292 7,043 1.2893 -3.19%
2005-10-17 0 1.880 1.750 1.880 - - 0 0 - 1.335 1.242 1.335 - - 0 - -0.53%
2005-10-14 0 1.890 1.730 1.900 - - 0 0 - 1.342 1.228 1.349 - - 0 - 0.00%
2005-10-13 0 1.890 1.720 1.890 - - 0 0 - 1.342 1.221 1.342 - - 0 - -0.53%
2005-10-12 0 1.900 1.900 - 1.700 1.850 46,400 84,364 1.8182 1.349 1.349 - 1.207 1.313 65,356 1.2908 5.56%
2005-10-10 0 1.800 1.500 1.800 - - 0 0 - 1.278 1.065 1.278 - - 0 - 0.00%
2005-10-07 0 1.800 1.700 1.800 - - 0 0 - 1.278 1.207 1.278 - - 0 - -1.10%
2005-10-06 0 1.820 1.760 1.820 - - 0 0 - 1.292 1.250 1.292 - - 0 - -1.62%
2005-10-05 0 1.850 1.750 2.125 - - 0 0 - 1.313 1.242 1.509 - - 0 - 0.00%
2005-10-04 0 1.850 1.850 1.950 1.800 1.800 4,720 8,467 1.7939 1.313 1.313 1.384 1.278 1.278 6,648 1.2736 -1.60%
2005-10-03 0 1.880 1.880 1.990 1.810 1.810 5,040 9,081 1.8018 1.335 1.335 1.413 1.285 1.285 7,099 1.2792 1.62%
2005-09-30 0 1.850 1.850 - - - 0 0 - 1.313 1.313 - - - 0 - 2.78%
2005-09-29 0 1.800 1.760 1.900 - - 0 0 - 1.278 1.250 1.349 - - 0 - 0.00%
2005-09-28 0 1.800 1.800 - 1.800 1.800 72,382 130,272 1.7998 1.278 1.278 - 1.278 1.278 101,953 1.2778 -0.55%
2005-09-27 0 1.810 1.810 1.850 1.800 1.800 120,000 216,000 1.8000 1.285 1.285 1.313 1.278 1.278 169,025 1.2779 0.56%
2005-09-26 0 1.800 1.650 1.800 - - 0 0 - 1.278 1.171 1.278 - - 0 - 0.00%
2005-09-23 0 1.800 1.800 1.900 1.750 1.750 100,000 175,000 1.7500 1.278 1.278 1.349 1.242 1.242 140,854 1.2424 4.05%
2005-09-22 0 1.730 1.530 - - - 0 0 - 1.228 1.086 - - - 0 - 0.00%
2005-09-21 0 1.730 1.730 1.910 1.700 1.700 38,000 64,600 1.7000 1.228 1.228 1.356 1.207 1.207 53,525 1.2069 1.76%
2005-09-20 0 1.700 1.660 1.700 1.660 1.700 60,000 99,680 1.6613 1.207 1.179 1.207 1.179 1.207 84,513 1.1795 3.03%
2005-09-16 0 1.650 1.600 1.690 1.650 1.650 40,000 66,000 1.6500 1.171 1.136 1.200 1.171 1.171 56,342 1.1714 3.12%
2005-09-15 0 1.600 1.520 1.650 - - 0 0 - 1.136 1.079 1.171 - - 0 - 0.00%
2005-09-14 0 1.600 1.500 1.650 - - 0 0 - 1.136 1.065 1.171 - - 0 - 0.00%
2005-09-13 0 1.600 1.500 1.650 - - 0 0 - 1.136 1.065 1.171 - - 0 - 0.00%
2005-09-12 0 1.600 - 1.650 - - 0 0 - 1.136 - 1.171 - - 0 - 0.00%
2005-09-09 0 1.600 1.500 - - - 0 0 - 1.136 1.065 - - - 0 - 0.00%
2005-09-08 0 1.600 1.530 1.800 - - 0 0 - 1.136 1.086 1.278 - - 0 - 0.00%
2005-09-07 0 1.600 1.540 1.700 1.530 1.600 25,000 38,950 1.5580 1.136 1.093 1.207 1.086 1.136 35,214 1.1061 5.26%
2005-09-06 0 1.520 1.500 1.720 - - 0 0 - 1.079 1.065 1.221 - - 0 - 0.00%
2005-09-05 0 1.520 1.520 1.760 1.490 1.490 20,000 29,800 1.4900 1.079 1.079 1.250 1.058 1.058 28,171 1.0578 -2.56%
2005-09-02 0 1.560 1.490 1.700 - - 0 0 - 1.108 1.058 1.207 - - 0 - 0.00%
2005-09-01 0 1.560 - - - - 0 0 - 1.108 - - - - 0 - 0.00%
2005-08-31 0 1.560 - - - - 0 0 - 1.108 - - - - 0 - 0.00%
2005-08-30 0 1.560 1.360 1.650 - - 0 0 - 1.108 0.966 1.171 - - 0 - 0.00%
2005-08-29 0 1.560 1.450 - - - 0 0 - 1.108 1.029 - - - 0 - 0.00%
2005-08-26 0 1.560 1.460 1.760 1.560 1.560 2,000 3,120 1.5600 1.108 1.037 1.250 1.108 1.108 2,817 1.1075 -2.50%
2005-08-25 0 1.600 1.450 1.600 - - 0 0 - 1.136 1.029 1.136 - - 0 - -3.03%
2005-08-24 0 1.650 1.460 1.650 - - 0 0 - 1.171 1.037 1.171 - - 0 - -0.60%
2005-08-23 0 1.660 1.480 1.660 - - 0 0 - 1.179 1.051 1.179 - - 0 - -1.19%
2005-08-22 0 1.680 1.500 1.750 - - 0 0 - 1.193 1.065 1.242 - - 0 - 0.00%
2005-08-19 0 1.680 1.500 1.680 1.680 1.680 10,000 16,800 1.6800 1.193 1.065 1.193 1.193 1.193 14,085 1.1927 0.00%
2005-08-18 0 1.680 1.600 1.680 - - 1,780,000 2,945,900 1.6550 1.193 1.136 1.193 - - 2,507,208 1.1750 0.00%
2005-08-17 0 1.680 1.630 1.680 - - 0 0 - 1.193 1.157 1.193 - - 0 - 0.00%
2005-08-16 0 1.680 1.620 1.880 - - 0 0 - 1.193 1.150 1.335 - - 0 - 0.00%
2005-08-15 0 1.680 1.630 1.750 - - 0 0 - 1.193 1.157 1.242 - - 0 - 0.00%
2005-08-12 0 1.680 1.680 1.850 1.600 1.800 38,000 62,480 1.6442 1.193 1.193 1.313 1.136 1.278 53,525 1.1673 -6.67%
2005-08-11 0 1.800 1.550 1.800 - - 800 1,208 1.5100 1.278 1.100 1.278 - - 1,127 1.0720 -2.70%
2005-08-10 0 1.850 1.850 1.870 1.800 1.850 8,240 15,082 1.8303 1.313 1.313 1.328 1.278 1.313 11,606 1.2995 0.00%
2005-08-09 0 1.850 1.710 1.850 - - 0 0 - 1.313 1.214 1.313 - - 0 - 0.00%
2005-08-08 0 1.850 1.700 1.850 - - 0 0 - 1.313 1.207 1.313 - - 0 - 0.00%
2005-08-05 0 1.850 1.710 1.900 - - 499,800 849,676 1.7000 1.313 1.214 1.349 - - 703,990 1.2069 0.00%
2005-08-04 0 1.850 1.800 2.000 1.850 1.850 602,000 1,023,700 1.7005 1.313 1.278 1.420 1.313 1.313 847,943 1.2073 5.71%
2005-08-03 0 1.750 1.750 1.900 - - 0 0 - 1.242 1.242 1.349 - - 0 - 2.94%
2005-08-02 0 1.700 1.650 1.900 - - 0 0 - 1.207 1.171 1.349 - - 0 - 0.00%
2005-08-01 0 1.700 1.630 1.860 - - 0 0 - 1.207 1.157 1.321 - - 0 - 0.00%
2005-07-29 0 1.700 1.700 1.880 1.700 1.700 4,000 6,800 1.7000 1.207 1.207 1.335 1.207 1.207 5,634 1.2069 -5.56%
2005-07-28 0 1.800 1.760 1.900 1.800 1.810 35,000 63,050 1.8014 1.278 1.250 1.349 1.278 1.285 49,299 1.2789 0.00%
2005-07-27 0 1.800 1.600 2.000 - - 0 0 - 1.278 1.136 1.420 - - 0 - 0.00%
2005-07-26 0 1.800 1.760 1.900 1.660 1.800 25,000 43,640 1.7456 1.278 1.250 1.349 1.179 1.278 35,214 1.2393 2.27%
2005-07-25 0 1.760 1.760 1.950 1.750 1.750 4,800 8,360 1.7417 1.250 1.250 1.384 1.242 1.242 6,761 1.2365 0.57%
2005-07-22 0 1.750 1.710 - - - 0 0 - 1.242 1.214 - - - 0 - 0.00%
2005-07-21 0 1.750 1.680 - - - 0 0 - 1.242 1.193 - - - 0 - 0.00%
2005-07-20 0 1.750 1.650 1.800 - - 0 0 - 1.242 1.171 1.278 - - 0 - 0.00%
2005-07-19 0 1.750 - - - - 0 0 - 1.242 - - - - 0 - 0.00%
2005-07-18 0 1.750 1.670 1.830 - - 0 0 - 1.242 1.186 1.299 - - 0 - 0.00%
2005-07-15 0 1.750 1.670 1.830 - - 0 0 - 1.242 1.186 1.299 - - 0 - 0.00%
2005-07-14 0 1.750 - 1.830 - - 414 737 1.7802 1.242 - 1.299 - - 583 1.2639 0.00%
2005-07-13 0 1.750 1.750 1.860 1.650 1.650 1,000 1,650 1.6500 1.242 1.242 1.321 1.171 1.171 1,409 1.1714 -1.69%
2005-07-12 0 1.780 1.720 1.800 - - 0 0 - 1.264 1.221 1.278 - - 0 - 0.00%
2005-07-11 0 1.780 1.700 1.860 1.780 1.780 22,560 39,874 1.7675 1.264 1.207 1.321 1.264 1.264 31,777 1.2548 10.56%
2005-07-08 0 1.610 1.610 1.770 1.560 1.560 11,000 17,160 1.5600 1.143 1.143 1.257 1.108 1.108 15,494 1.1075 2.55%
2005-07-07 0 1.570 1.550 - - - 0 0 - 1.115 1.100 - - - 0 - 0.00%
2005-07-06 0 1.570 1.550 - 1.570 1.570 9,000 14,130 1.5700 1.115 1.100 - 1.115 1.115 12,677 1.1146 -4.85%
2005-07-05 0 1.650 1.580 - 1.650 1.650 50,000 82,500 1.6500 1.171 1.122 - 1.171 1.171 70,427 1.1714 -2.37%
2005-07-04 0 1.690 1.610 1.760 - - 0 0 - 1.200 1.143 1.250 - - 0 - 0.00%
2005-06-30 0 1.690 1.610 - - - 0 0 - 1.200 1.143 - - - 0 - 0.00%
2005-06-29 0 1.690 1.690 1.780 1.690 1.690 8,000 13,520 1.6900 1.200 1.200 1.264 1.200 1.200 11,268 1.1998 -4.52%
2005-06-28 0 1.770 1.700 - - - 0 0 - 1.257 1.207 - - - 0 - 0.00%
2005-06-27 0 1.770 1.700 - - - 0 0 - 1.257 1.207 - - - 0 - 0.00%
2005-06-24 0 1.770 1.710 1.820 1.620 1.780 39,000 66,830 1.7136 1.257 1.214 1.292 1.150 1.264 54,933 1.2166 -2.75%
2005-06-23 0 1.820 1.780 1.820 1.780 1.820 62,000 110,640 1.7845 1.292 1.264 1.292 1.264 1.292 87,330 1.2669 4.00%
2005-06-22 0 1.750 1.700 - 1.750 1.750 40,000 70,000 1.7500 1.242 1.207 - 1.242 1.242 56,342 1.2424 0.00%
2005-06-21 0 1.750 1.670 - - - 0 0 - 1.242 1.186 - - - 0 - 0.00%
2005-06-20 0 1.750 1.680 1.750 - - 0 0 - 1.242 1.193 1.242 - - 0 - -0.57%
2005-06-17 0 1.760 1.760 1.800 1.760 1.760 6,000 10,560 1.7600 1.250 1.250 1.278 1.250 1.250 8,451 1.2495 0.00%
2005-06-16 0 1.760 1.760 1.850 - - 0 0 - 1.250 1.250 1.313 - - 0 - 0.00%
2005-06-15 0 1.760 1.660 1.760 1.760 1.760 3,000 5,280 1.7600 1.250 1.179 1.250 1.250 1.250 4,226 1.2495 0.57%
2005-06-14 0 1.750 1.730 - - - 0 0 - 1.242 1.228 - - - 0 - 0.00%
2005-06-13 0 1.750 1.750 1.860 - - 0 0 - 1.242 1.242 1.321 - - 0 - 4.17%
2005-06-10 0 1.680 1.680 - - - 0 0 - 1.193 1.193 - - - 0 - 0.00%
2005-06-09 0 1.680 1.600 - - - 0 0 - 1.193 1.136 - - - 0 - 0.00%
2005-06-08 0 1.680 - - - - 0 0 - 1.193 - - - - 0 - 0.00%
2005-06-07 0 1.680 1.610 - - - 0 0 - 1.193 1.143 - - - 0 - 0.00%
2005-06-06 0 1.680 1.680 - 1.680 1.680 4,400 7,376 1.6764 1.193 1.193 - 1.193 1.193 6,198 1.1901 -6.15%
2005-06-03 0 1.790 1.750 1.850 - - 0 0 - 1.271 1.242 1.313 - - 0 - 0.00%
2005-06-02 0 1.790 1.710 - - - 0 0 - 1.271 1.214 - - - 0 - 0.00%
2005-06-01 0 1.790 1.710 1.850 - - 0 0 - 1.271 1.214 1.313 - - 0 - 0.00%
2005-05-31 0 1.790 1.750 1.870 - - 0 0 - 1.271 1.242 1.328 - - 0 - 0.00%
2005-05-30 0 1.790 1.710 - - - 0 0 - 1.271 1.214 - - - 0 - 0.00%
2005-05-27 0 1.790 - 1.860 - - 0 0 - 1.271 - 1.321 - - 0 - 0.00%
2005-05-26 0 1.790 1.710 1.870 - - 0 0 - 1.271 1.214 1.328 - - 0 - 0.00%
2005-05-25 0 1.790 1.710 - - - 0 0 - 1.271 1.214 - - - 0 - 0.00%
2005-05-24 0 1.790 1.710 1.860 - - 0 0 - 1.271 1.214 1.321 - - 0 - 0.00%
2005-05-23 0 1.790 1.710 1.870 - - 0 0 - 1.271 1.214 1.328 - - 0 - 0.00%
2005-05-20 0 1.790 - - - - 0 0 - 1.271 - - - - 0 - 0.00%
2005-05-19 0 1.790 - 1.870 - - 0 0 - 1.271 - 1.328 - - 0 - 0.00%
2005-05-18 0 1.790 - - - - 0 0 - 1.271 - - - - 0 - 0.00%
2005-05-17 0 1.790 1.790 1.830 1.790 1.830 103,000 186,650 1.8121 1.271 1.271 1.299 1.271 1.299 145,080 1.2865 -1.10%
2005-05-13 0 1.810 1.810 1.890 1.810 1.880 47,000 86,400 1.8383 1.285 1.285 1.342 1.285 1.335 66,202 1.3051 -2.69%
2005-05-12 0 1.860 1.840 1.900 1.860 1.860 20,000 37,200 1.8600 1.321 1.306 1.349 1.321 1.321 28,171 1.3205 -1.06%
2005-05-11 0 1.880 1.810 1.850 1.850 1.850 4,800 8,808 1.8350 1.335 1.285 1.313 1.313 1.313 6,761 1.3028 -1.05%
2005-05-10 0 1.900 1.900 1.960 1.830 1.830 8,000 14,640 1.8300 1.349 1.349 1.392 1.299 1.299 11,268 1.2992 2.15%
2005-05-09 0 1.860 1.780 1.870 - - 564,000 1,049,040 1.8600 1.321 1.264 1.328 - - 794,419 1.3205 0.00%
2005-05-06 0 1.860 1.840 - - - 400 720 1.8000 1.321 1.306 - - - 563 1.2779 0.00%
2005-05-05 0 1.860 1.860 1.910 - - 0 0 - 1.321 1.321 1.356 - - 0 - 0.54%
2005-05-04 0 1.850 1.850 1.900 1.850 1.850 8,000 14,800 1.8500 1.313 1.313 1.349 1.313 1.313 11,268 1.3134 -3.65%
2005-05-03 0 1.920 1.930 1.950 1.820 1.920 15,904 29,428 1.8504 1.363 1.370 1.384 1.292 1.363 22,401 1.3137 1.05%
2005-04-29 0 1.900 1.850 1.940 - - 0 0 - 1.349 1.313 1.377 - - 0 - 0.00%
2005-04-28 0 1.900 1.880 - 1.850 1.900 86,000 162,100 1.8849 1.349 1.335 - 1.313 1.349 121,135 1.3382 0.00%
2005-04-27 0 1.900 1.900 - 1.860 1.880 2,000 3,740 1.8700 1.349 1.349 - 1.321 1.335 2,817 1.3276 2.70%
2005-04-26 0 1.850 1.850 1.930 1.840 1.930 10,000 19,120 1.9120 1.313 1.313 1.370 1.306 1.370 14,085 1.3574 -5.13%
2005-04-25 0 1.950 1.820 1.950 - - 0 0 - 1.384 1.292 1.384 - - 0 - -0.51%
2005-04-22 0 1.960 1.820 1.960 - - 0 0 - 1.392 1.292 1.392 - - 0 - -1.01%
2005-04-21 0 1.980 1.980 2.000 1.820 1.820 13,000 23,660 1.8200 1.406 1.406 1.420 1.292 1.292 18,311 1.2921 1.54%
2005-04-20 0 1.950 1.850 1.990 1.950 1.950 60,000 117,000 1.9500 1.384 1.313 1.413 1.384 1.384 84,513 1.3844 0.00%
2005-04-19 0 1.950 1.900 1.980 1.900 1.950 6,732 12,804 1.9020 1.384 1.349 1.406 1.349 1.384 9,482 1.3503 -1.52%
2005-04-18 0 1.980 1.880 1.980 - - 0 0 - 1.406 1.335 1.406 - - 0 - -1.00%
2005-04-15 0 2.000 1.970 2.000 2.000 2.000 2,000 4,000 2.0000 1.420 1.399 1.420 1.420 1.420 2,817 1.4199 -4.76%
2005-04-14 0 2.100 1.940 2.100 1.950 2.100 4,000 7,975 1.9938 1.491 1.377 1.491 1.384 1.491 5,634 1.4155 2.44%
2005-04-13 0 2.050 2.050 2.100 1.950 2.050 73,500 150,475 2.0473 1.455 1.455 1.491 1.384 1.455 103,528 1.4535 5.67%
2005-04-12 0 1.940 1.870 2.000 1.850 1.940 126,200 239,146 1.8950 1.377 1.328 1.420 1.313 1.377 177,758 1.3453 3.19%
2005-04-11 0 1.880 1.830 1.880 1.840 1.880 2,000 3,720 1.8600 1.335 1.299 1.335 1.306 1.335 2,817 1.3205 3.30%
2005-04-08 0 1.820 1.820 1.880 1.810 1.850 81,400 148,514 1.8245 1.292 1.292 1.335 1.285 1.313 114,655 1.2953 0.55%
2005-04-07 0 1.810 1.770 1.880 - - 0 0 - 1.285 1.257 1.335 - - 0 - 0.00%
2005-04-06 0 1.810 1.810 1.820 1.790 1.820 129,000 232,580 1.8029 1.285 1.285 1.292 1.271 1.292 181,702 1.2800 3.43%
2005-04-04 0 1.750 1.700 1.800 1.680 1.750 42,000 73,360 1.7467 1.242 1.207 1.278 1.193 1.242 59,159 1.2401 4.79%
2005-04-01 0 1.670 1.650 - - - 0 0 - 1.186 1.171 - - - 0 - 0.00%
2005-03-31 0 1.670 1.640 1.700 - - 0 0 - 1.186 1.164 1.207 - - 0 - 0.00%
2005-03-30 0 1.670 1.650 - - - 0 0 - 1.186 1.171 - - - 0 - 0.00%
2005-03-29 0 1.670 1.670 1.750 1.650 1.650 1,000 1,650 1.6500 1.186 1.186 1.242 1.171 1.171 1,409 1.1714 0.00%
2005-03-24 0 1.670 1.640 1.800 1.670 1.670 30,000 50,100 1.6700 1.186 1.164 1.278 1.186 1.186 42,256 1.1856 -0.60%
2005-03-23 0 1.680 1.670 - - - 0 0 - 1.193 1.186 - - - 0 - 0.00%
2005-03-22 0 1.680 1.680 1.800 1.670 1.690 104,000 173,950 1.6726 1.193 1.193 1.278 1.186 1.200 146,489 1.1875 -2.89%
2005-03-21 0 1.730 1.730 1.780 1.730 1.730 10,000 17,300 1.7300 1.228 1.228 1.264 1.228 1.228 14,085 1.2282 -3.89%
2005-03-18 0 1.800 1.740 1.800 1.740 1.800 38,464 67,529 1.7556 1.278 1.235 1.278 1.235 1.278 54,178 1.2464 1.12%
2005-03-17 0 1.780 1.750 1.840 1.780 1.840 70,800 127,370 1.7990 1.264 1.242 1.306 1.264 1.306 99,725 1.2772 -1.11%
2005-03-16 0 1.800 1.800 1.820 1.760 1.850 191,533 348,039 1.8171 1.278 1.278 1.292 1.250 1.313 269,783 1.2901 -2.70%
2005-03-15 0 1.850 1.830 1.850 1.670 1.900 739,800 1,307,694 1.7676 1.313 1.299 1.313 1.186 1.349 1,042,041 1.2549 12.12%
2005-03-14 0 1.650 1.650 1.680 1.550 1.650 131,000 212,850 1.6248 1.171 1.171 1.193 1.100 1.171 184,519 1.1535 2.48%
2005-03-11 0 1.610 1.540 1.620 1.560 1.620 237,480 376,930 1.5872 1.143 1.093 1.150 1.108 1.150 334,501 1.1268 2.55%
2005-03-10 0 1.570 1.570 1.580 1.570 1.570 90,000 141,300 1.5700 1.115 1.115 1.122 1.115 1.115 126,769 1.1146 0.00%
2005-03-09 0 1.570 1.560 1.570 1.550 1.580 115,200 179,080 1.5545 1.115 1.108 1.115 1.100 1.122 162,264 1.1036 1.29%
2005-03-08 0 1.550 1.530 1.550 - - 0 0 - 1.100 1.086 1.100 - - 0 - 0.00%
2005-03-07 0 1.550 1.540 1.570 1.550 1.600 95,000 148,350 1.5616 1.100 1.093 1.115 1.100 1.136 133,812 1.1086 0.65%
2005-03-04 0 1.540 1.540 1.590 1.540 1.540 4,800 7,360 1.5333 1.093 1.093 1.129 1.093 1.093 6,761 1.0886 -1.28%
2005-03-03 0 1.560 1.540 1.580 1.560 1.600 121,000 191,580 1.5833 1.108 1.093 1.122 1.108 1.136 170,434 1.1241 -1.27%
2005-03-02 0 1.580 1.530 1.580 1.510 1.580 42,600 65,018 1.5262 1.122 1.086 1.122 1.072 1.122 60,004 1.0836 -1.25%
2005-03-01 0 1.600 1.500 1.600 - - 0 0 - 1.136 1.065 1.136 - - 0 - 0.00%
2005-02-28 0 1.600 1.500 1.600 - - 0 0 - 1.136 1.065 1.136 - - 0 - -1.84%
2005-02-25 0 1.630 - 1.630 1.630 1.630 15,000 24,450 1.6300 1.157 - 1.157 1.157 1.157 21,128 1.1572 0.00%
2005-02-24 0 1.630 1.500 1.800 1.630 1.630 5,600 9,020 1.6107 1.157 1.065 1.278 1.157 1.157 7,888 1.1435 3.16%
2005-02-23 0 1.580 1.450 1.630 - - 0 0 - 1.122 1.029 1.157 - - 0 - 0.00%
2005-02-22 0 1.580 - 1.630 - - 0 0 - 1.122 - 1.157 - - 0 - 0.00%
2005-02-21 0 1.580 1.470 1.630 1.420 1.580 5,600 8,236 1.4707 1.122 1.044 1.157 1.008 1.122 7,888 1.0441 6.76%
2005-02-18 0 1.480 1.420 - - - 0 0 - 1.051 1.008 - - - 0 - 0.00%
2005-02-17 0 1.480 1.480 1.560 1.470 1.470 8,000 11,760 1.4700 1.051 1.051 1.108 1.044 1.044 11,268 1.0436 0.68%
2005-02-16 0 1.470 1.470 1.500 - - 0 0 - 1.044 1.044 1.065 - - 0 - 1.38%
2005-02-15 0 1.450 1.420 - - - 0 0 - 1.029 1.008 - - - 0 - 0.00%
2005-02-14 0 1.450 1.450 1.600 1.450 1.450 2,014 2,870 1.4250 1.029 1.029 1.136 1.029 1.029 2,837 1.0117 -5.23%
2005-02-08 0 1.530 - 1.590 - - 0 0 - 1.086 - 1.129 - - 0 - 0.00%
2005-02-07 0 1.530 1.430 1.530 1.530 1.530 11,861 17,905 1.5096 1.086 1.015 1.086 1.086 1.086 16,707 1.0717 0.00%
2005-02-04 0 1.530 1.460 1.530 - - 0 0 - 1.086 1.037 1.086 - - 0 - -1.29%
2005-02-03 0 1.550 1.480 1.600 - - 0 0 - 1.100 1.051 1.136 - - 0 - 0.00%
2005-02-02 0 1.550 1.500 1.600 - - 0 0 - 1.100 1.065 1.136 - - 0 - 0.00%
2005-02-01 0 1.550 1.550 1.600 1.550 1.550 12,800 19,800 1.5469 1.100 1.100 1.136 1.100 1.100 18,029 1.0982 0.00%
2005-01-31 0 1.550 1.550 1.600 - - 0 0 - 1.100 1.100 1.136 - - 0 - 0.00%
2005-01-28 0 1.550 1.550 1.580 1.550 1.550 5,000 7,750 1.5500 1.100 1.100 1.122 1.100 1.100 7,043 1.1004 0.00%
2005-01-27 0 1.550 1.550 1.590 - - 0 0 - 1.100 1.100 1.129 - - 0 - 0.00%
2005-01-26 0 1.550 1.550 1.600 - - 0 0 - 1.100 1.100 1.136 - - 0 - 0.00%
2005-01-25 0 1.550 1.550 1.630 1.550 1.550 100,000 155,000 1.5500 1.100 1.100 1.157 1.100 1.100 140,854 1.1004 0.00%
2005-01-24 0 1.550 1.500 1.600 - - 0 0 - 1.100 1.065 1.136 - - 0 - 0.00%
2005-01-21 0 1.550 1.510 1.630 1.530 1.550 16,000 24,560 1.5350 1.100 1.072 1.157 1.086 1.100 22,537 1.0898 1.31%
2005-01-20 0 1.530 1.530 1.560 - - 573 802 1.3997 1.086 1.086 1.108 - - 807 0.9937 1.32%
2005-01-19 0 1.510 1.510 1.570 - - 0 0 - 1.072 1.072 1.115 - - 0 - 1.34%
2005-01-18 0 1.490 1.490 1.730 1.400 1.460 27,000 37,920 1.4044 1.058 1.058 1.228 0.994 1.037 38,031 0.9971 0.68%
2005-01-17 0 1.480 1.410 1.480 - - 0 0 - 1.051 1.001 1.051 - - 0 - -1.33%
2005-01-14 0 1.500 1.420 1.500 - - 0 0 - 1.065 1.008 1.065 - - 0 - 0.00%
2005-01-13 0 1.500 1.480 1.500 - - 0 0 - 1.065 1.051 1.065 - - 0 - 0.00%
2005-01-12 0 1.500 1.450 1.660 - - 958 1,341 1.3998 1.065 1.029 1.179 - - 1,349 0.9938 0.00%
2005-01-11 0 1.500 1.500 1.540 1.500 1.500 3,680 5,486 1.4908 1.065 1.065 1.093 1.065 1.065 5,183 1.0584 -3.23%
2005-01-10 0 1.550 1.450 1.590 - - 0 0 - 1.100 1.029 1.129 - - 0 - 0.00%
2005-01-07 0 1.550 1.470 1.660 - - 0 0 - 1.100 1.044 1.179 - - 0 - 0.00%
2005-01-06 0 1.550 1.500 1.650 1.550 1.550 60,000 93,000 1.5500 1.100 1.065 1.171 1.100 1.100 84,513 1.1004 1.31%
2005-01-05 0 1.530 1.460 1.600 - - 0 0 - 1.086 1.037 1.136 - - 0 - 0.00%
2005-01-04 0 1.530 1.500 1.600 - - 0 0 - 1.086 1.065 1.136 - - 0 - 0.00%
2005-01-03 0 1.530 1.510 1.530 - - 0 0 - 1.086 1.072 1.086 - - 0 - -4.38%
2004-12-31 0 1.600 1.520 1.550 1.580 1.630 75,858 119,854 1.5800 1.136 1.079 1.100 1.122 1.157 106,849 1.1217 6.67%
2004-12-30 0 1.500 1.500 1.650 - - 0 0 - 1.065 1.065 1.171 - - 0 - 0.00%
2004-12-29 0 1.500 1.500 1.650 1.500 1.500 4,000 6,000 1.5000 1.065 1.065 1.171 1.065 1.065 5,634 1.0649 -1.96%
2004-12-28 0 1.530 1.500 1.650 - - 0 0 - 1.086 1.065 1.171 - - 0 - 0.00%
2004-12-24 0 1.530 1.500 - - - 0 0 - 1.086 1.065 - - - 0 - 0.00%
2004-12-23 0 1.530 1.530 1.650 1.530 1.530 9,000 13,770 1.5300 1.086 1.086 1.171 1.086 1.086 12,677 1.0862 0.00%
2004-12-22 0 1.530 1.500 1.540 1.500 1.530 8,000 12,120 1.5150 1.086 1.065 1.093 1.065 1.086 11,268 1.0756 -6.13%
2004-12-21 0 1.630 1.530 1.630 1.670 1.670 1,000 1,670 1.6700 1.157 1.086 1.157 1.186 1.186 1,409 1.1856 2.52%
2004-12-20 0 1.590 1.530 1.590 1.510 1.590 16,000 24,900 1.5563 1.129 1.086 1.129 1.072 1.129 22,537 1.1049 3.25%
2004-12-17 0 1.540 1.540 1.600 1.500 1.580 32,080 50,158 1.5635 1.093 1.093 1.136 1.065 1.122 45,186 1.1100 2.67%
2004-12-16 0 1.500 1.500 1.620 1.490 1.500 119,206 177,709 1.4908 1.065 1.065 1.150 1.058 1.065 167,907 1.0584 -6.83%
2004-12-15 0 1.610 1.530 1.620 1.580 1.610 20,000 31,900 1.5950 1.143 1.086 1.150 1.122 1.143 28,171 1.1324 1.90%
2004-12-14 0 1.580 1.580 - 1.500 1.520 56,800 85,956 1.5133 1.122 1.122 - 1.065 1.079 80,005 1.0744 4.64%
2004-12-13 0 1.510 1.500 1.550 - - 0 0 - 1.072 1.065 1.100 - - 0 - 0.00%
2004-12-10 0 1.510 1.490 1.550 - - 0 0 - 1.072 1.058 1.100 - - 0 - 0.00%
2004-12-09 0 1.510 1.510 1.590 - - 0 0 - 1.072 1.072 1.129 - - 0 - 0.00%
2004-12-08 0 1.510 1.500 - 1.510 1.520 13,128 19,847 1.5118 1.072 1.065 - 1.072 1.079 18,491 1.0733 -1.95%
2004-12-07 0 1.540 1.510 1.540 1.510 1.540 14,000 21,200 1.5143 1.093 1.072 1.093 1.072 1.093 19,720 1.0751 1.32%
2004-12-06 0 1.520 1.540 - 1.500 1.500 3,600 5,370 1.4917 1.079 1.093 - 1.065 1.065 5,071 1.0590 -1.94%
2004-12-03 0 1.550 1.550 1.600 1.500 1.500 30,240 45,349 1.4996 1.100 1.100 1.136 1.065 1.065 42,594 1.0647 5.44%
2004-12-02 0 1.470 1.440 1.470 1.420 1.470 5,400 7,702 1.4263 1.044 1.022 1.044 1.008 1.044 7,606 1.0126 0.00%
2004-12-01 0 1.470 1.430 1.490 - - 0 0 - 1.044 1.015 1.058 - - 0 - 0.00%
2004-11-30 0 1.470 1.470 1.500 - - 0 0 - 1.044 1.044 1.065 - - 0 - 1.38%
2004-11-29 0 1.450 1.450 1.470 1.430 1.500 28,000 40,840 1.4586 1.029 1.029 1.044 1.015 1.065 39,439 1.0355 -3.33%
2004-11-26 0 1.500 1.440 1.500 1.410 1.500 7,000 10,290 1.4700 1.065 1.022 1.065 1.001 1.065 9,860 1.0436 2.04%
2004-11-25 0 1.470 1.450 1.500 1.470 1.470 1,146 1,677 1.4634 1.044 1.029 1.065 1.044 1.044 1,614 1.0389 -0.68%
2004-11-24 0 1.480 1.480 1.590 1.480 1.480 4,000 5,920 1.4800 1.051 1.051 1.129 1.051 1.051 5,634 1.0507 -1.99%
2004-11-23 0 1.510 1.430 1.510 1.510 1.510 43,000 64,930 1.5100 1.072 1.015 1.072 1.072 1.072 60,567 1.0720 -5.03%
2004-11-22 0 1.590 1.510 1.590 - - 0 0 - 1.129 1.072 1.129 - - 0 - 0.00%
2004-11-19 0 1.590 1.500 1.610 1.580 1.590 25,000 39,550 1.5820 1.129 1.065 1.143 1.122 1.129 35,214 1.1231 3.25%
2004-11-18 0 1.540 1.450 1.580 1.480 1.540 10,000 15,280 1.5280 1.093 1.029 1.122 1.051 1.093 14,085 1.0848 4.05%
2004-11-17 0 1.480 1.420 1.530 1.400 1.480 9,200 13,512 1.4687 1.051 1.008 1.086 0.994 1.051 12,959 1.0427 4.96%
2004-11-16 0 1.410 1.410 1.490 1.410 1.410 32,000 45,120 1.4100 1.001 1.001 1.058 1.001 1.001 45,073 1.0010 0.71%
2004-11-15 0 1.400 1.470 1.500 1.400 1.400 14,287 19,937 1.3955 0.994 1.044 1.065 0.994 0.994 20,124 0.9907 -6.67%
2004-11-12 0 1.500 1.500 1.510 1.480 1.600 33,320 50,091 1.5033 1.065 1.065 1.072 1.051 1.136 46,933 1.0673 -1.32%
2004-11-11 0 1.520 1.440 1.600 1.350 1.520 15,440 21,992 1.4244 1.079 1.022 1.136 0.958 1.079 21,748 1.0112 8.57%
2004-11-10 0 1.400 1.400 - - - 0 0 - 0.994 0.994 - - - 0 - 9.38%
2004-11-09 0 1.280 1.200 - - - 0 0 - 0.909 0.852 - - - 0 - 0.00%
2004-11-08 0 1.280 - - - - 0 0 - 0.909 - - - - 0 - 0.00%
2004-11-05 0 1.280 - - - - 0 0 - 0.909 - - - - 0 - 0.00%
2004-11-04 0 1.280 - - - - 0 0 - 0.909 - - - - 0 - 0.00%
2004-11-03 0 1.280 1.280 - 1.230 1.230 40,000 49,200 1.2300 0.909 0.909 - 0.873 0.873 56,342 0.8732 -2.29%
2004-11-02 0 1.310 1.230 1.310 - - 0 0 - 0.930 0.873 0.930 - - 0 - 0.00%
2004-11-01 0 1.310 1.230 1.310 - - 0 0 - 0.930 0.873 0.930 - - 0 - 0.00%
2004-10-29 0 1.310 1.230 1.310 - - 0 0 - 0.930 0.873 0.930 - - 0 - 0.00%
2004-10-28 0 1.310 1.250 1.310 - - 0 0 - 0.930 0.887 0.930 - - 0 - 0.00%
2004-10-27 0 1.310 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2004-10-26 0 1.310 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2004-10-25 0 1.310 1.230 - - - 0 0 - 0.930 0.873 - - - 0 - 0.00%
2004-10-21 0 1.310 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2004-10-20 0 1.310 - - - - 0 0 - 0.930 - - - - 0 - 0.00%
2004-10-19 0 1.310 1.310 1.400 1.310 1.310 8,000 10,480 1.3100 0.930 0.930 0.994 0.930 0.930 11,268 0.9300 -0.76%
2004-10-18 0 1.320 1.320 1.500 - - 0 0 - 0.937 0.937 1.065 - - 0 - 0.76%
2004-10-15 0 1.310 1.310 1.400 - - 0 0 - 0.930 0.930 0.994 - - 0 - 0.00%
2004-10-14 0 1.310 1.310 1.400 1.310 1.310 18,000 23,580 1.3100 0.930 0.930 0.994 0.930 0.930 25,354 0.9300 -2.24%
2004-10-13 0 1.340 1.340 1.400 1.340 1.340 38,000 50,920 1.3400 0.951 0.951 0.994 0.951 0.951 53,525 0.9513 -0.74%
2004-10-12 0 1.350 1.350 1.400 1.310 1.330 60,000 78,900 1.3150 0.958 0.958 0.994 0.930 0.944 84,513 0.9336 3.05%
2004-10-11 0 1.310 1.250 1.390 - - 0 0 - 0.930 0.887 0.987 - - 0 - 0.00%
2004-10-08 0 1.310 1.260 1.390 - - 0 0 - 0.930 0.895 0.987 - - 0 - 0.00%
2004-10-07 0 1.310 1.310 1.350 1.260 1.310 51,600 67,492 1.3080 0.930 0.930 0.958 0.895 0.930 72,681 0.9286 -1.50%
2004-10-06 0 1.330 1.310 1.410 - - 0 0 - 0.944 0.930 1.001 - - 0 - 0.00%
2004-10-05 0 1.330 1.310 1.380 - - 0 0 - 0.944 0.930 0.980 - - 0 - 0.00%
2004-10-04 0 1.330 1.300 1.370 1.330 1.330 4,000 5,320 1.3300 0.944 0.923 0.973 0.944 0.944 5,634 0.9442 2.31%
2004-09-30 0 1.300 1.300 1.360 - - 0 0 - 0.923 0.923 0.966 - - 0 - 3.17%
2004-09-28 0 1.260 1.260 1.330 1.250 1.250 2,000 2,500 1.2500 0.895 0.895 0.944 0.887 0.887 2,817 0.8874 0.80%
2004-09-27 0 1.250 1.240 1.320 - - 0 0 - 0.887 0.880 0.937 - - 0 - 0.00%
2004-09-24 0 1.250 1.250 1.390 1.240 1.250 40,000 49,800 1.2450 0.887 0.887 0.987 0.880 0.887 56,342 0.8839 -4.58%
2004-09-23 0 1.310 1.310 1.350 1.220 1.220 3,000 3,660 1.2200 0.930 0.930 0.958 0.866 0.866 4,226 0.8661 0.77%
2004-09-22 0 1.300 1.300 1.350 1.280 1.280 10,400 13,296 1.2785 0.923 0.923 0.958 0.909 0.909 14,649 0.9076 0.00%
2004-09-21 0 1.300 1.250 - - - 0 0 - 0.923 0.887 - - - 0 - 0.00%
2004-09-20 0 1.300 1.260 1.340 - - 0 0 - 0.923 0.895 0.951 - - 0 - 0.00%
2004-09-17 0 1.300 1.260 1.350 - - 0 0 - 0.923 0.895 0.958 - - 0 - 0.00%
2004-09-16 0 1.300 1.300 1.350 - - 0 0 - 0.923 0.923 0.958 - - 0 - 4.00%
2004-09-15 0 1.250 1.200 1.330 - - 0 0 - 0.887 0.852 0.944 - - 0 - 0.00%
2004-09-14 0 1.250 1.180 - 1.220 1.250 5,000 6,220 1.2440 0.887 0.838 - 0.866 0.887 7,043 0.8832 1.63%
2004-09-13 0 1.230 1.230 1.250 - - 0 0 - 0.873 0.873 0.887 - - 0 - 0.00%
2004-09-10 0 1.230 1.230 - - - 0 0 - 0.873 0.873 - - - 0 - 0.82%
2004-09-09 0 1.220 1.220 - - - 0 0 - 0.866 0.866 - - - 0 - 1.67%
2004-09-08 0 1.200 1.200 - 1.190 1.190 2,000 2,380 1.1900 0.852 0.852 - 0.845 0.845 2,817 0.8448 -4.00%
2004-09-07 0 1.250 1.220 1.250 1.250 1.250 32,000 40,000 1.2500 0.887 0.866 0.887 0.887 0.887 45,073 0.8874 0.00%
2004-09-06 0 1.250 - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2004-09-03 0 1.250 1.250 1.350 - - 0 0 - 0.887 0.887 0.958 - - 0 - 0.00%
2004-09-02 0 1.250 1.200 - 1.250 1.260 36,000 45,060 1.2517 0.887 0.852 - 0.887 0.895 50,708 0.8886 -3.85%
2004-09-01 0 1.300 1.300 1.420 1.250 1.400 13,520 18,120 1.3402 0.923 0.923 1.008 0.887 0.994 19,044 0.9515 -2.26%
2004-08-31 0 1.330 1.230 1.330 - - 0 0 - 0.944 0.873 0.944 - - 0 - 0.00%
2004-08-30 0 1.330 - 1.330 - - 0 0 - 0.944 - 0.944 - - 0 - 0.00%
2004-08-27 0 1.330 1.260 1.330 - - 0 0 - 0.944 0.895 0.944 - - 0 - 0.00%
2004-08-26 0 1.330 1.250 1.330 1.350 1.350 1,000 1,350 1.3500 0.944 0.887 0.944 0.958 0.958 1,409 0.9584 2.31%
2004-08-25 0 1.300 1.300 1.380 1.250 1.250 4,000 5,000 1.2500 0.923 0.923 0.980 0.887 0.887 5,634 0.8874 0.00%
2004-08-24 0 1.300 1.250 1.380 1.250 1.300 7,400 9,450 1.2770 0.923 0.887 0.980 0.887 0.923 10,423 0.9066 3.17%
2004-08-23 0 1.260 1.250 1.360 - - 0 0 - 0.895 0.887 0.966 - - 0 - 0.00%
2004-08-20 0 1.260 1.200 1.340 1.260 1.260 8,000 10,080 1.2600 0.895 0.852 0.951 0.895 0.895 11,268 0.8945 -7.35%
2004-08-19 0 1.360 1.280 1.440 - - 0 0 - 0.966 0.909 1.022 - - 0 - 0.00%
2004-08-18 0 1.360 1.260 1.440 - - 0 0 - 0.966 0.895 1.022 - - 0 - 0.00%
2004-08-17 0 1.360 - 1.440 - - 0 0 - 0.966 - 1.022 - - 0 - 0.00%
2004-08-16 0 1.360 - 1.440 - - 0 0 - 0.966 - 1.022 - - 0 - 0.00%
2004-08-13 0 1.360 - 1.440 - - 0 0 - 0.966 - 1.022 - - 0 - 0.00%
2004-08-12 0 1.360 1.360 1.430 - - 0 0 - 0.966 0.966 1.015 - - 0 - 2.26%
2004-08-11 0 1.330 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
2004-08-10 0 1.330 - 1.340 - - 0 0 - 0.944 - 0.951 - - 0 - 0.00%
2004-08-09 0 1.330 - 1.410 - - 0 0 - 0.944 - 1.001 - - 0 - 0.00%
2004-08-06 0 1.330 1.330 - - - 0 0 - 0.944 0.944 - - - 0 - 2.31%
2004-08-05 0 1.300 1.220 1.380 - - 0 0 - 0.923 0.866 0.980 - - 0 - 0.00%
2004-08-04 0 1.300 1.300 1.360 - - 0 0 - 0.923 0.923 0.966 - - 0 - 2.36%
2004-08-03 0 1.270 1.200 1.350 - - 0 0 - 0.902 0.852 0.958 - - 0 - 0.00%
2004-08-02 0 1.270 1.270 1.360 - - 0 0 - 0.902 0.902 0.966 - - 0 - 1.60%
2004-07-30 0 1.250 1.250 1.350 - - 0 0 - 0.887 0.887 0.958 - - 0 - 4.17%
2004-07-29 0 1.200 1.180 1.280 1.200 1.200 8,000 9,600 1.2000 0.852 0.838 0.909 0.852 0.852 11,268 0.8519 3.45%
2004-07-28 0 1.160 1.160 1.250 1.150 1.200 7,200 8,410 1.1681 0.824 0.824 0.887 0.816 0.852 10,142 0.8293 -7.20%
2004-07-27 0 1.250 - 1.250 - - 0 0 - 0.887 - 0.887 - - 0 - 0.00%
2004-07-26 0 1.250 1.170 1.250 - - 0 0 - 0.887 0.831 0.887 - - 0 - -2.34%
2004-07-23 0 1.280 1.280 1.320 1.280 1.350 45,000 59,960 1.3324 0.909 0.909 0.937 0.909 0.958 63,384 0.9460 -7.25%
2004-07-22 0 1.380 1.310 1.380 - - 0 0 - 0.980 0.930 0.980 - - 0 - 0.00%
2004-07-21 0 1.380 1.350 1.380 - - 0 0 - 0.980 0.958 0.980 - - 0 - -0.72%
2004-07-20 0 1.390 1.350 1.390 - - 0 0 - 0.987 0.958 0.987 - - 0 - 0.00%
2004-07-19 0 1.390 1.350 1.390 - - 0 0 - 0.987 0.958 0.987 - - 0 - 0.00%
2004-07-16 0 1.390 - 1.390 - - 0 0 - 0.987 - 0.987 - - 0 - -0.71%
2004-07-15 0 1.400 1.350 1.400 1.380 1.400 12,000 16,600 1.3833 0.994 0.958 0.994 0.980 0.994 16,903 0.9821 1.45%
2004-07-14 0 1.380 1.340 1.400 - - 955 1,222 1.2796 0.980 0.951 0.994 - - 1,345 0.9084 0.00%
2004-07-13 0 1.380 1.320 1.380 - - 0 0 - 0.980 0.937 0.980 - - 0 - -0.72%
2004-07-12 0 1.390 1.290 1.390 - - 0 0 - 0.987 0.916 0.987 - - 0 - -0.71%
2004-07-09 0 1.400 1.310 1.400 - - 0 0 - 0.994 0.930 0.994 - - 0 - 0.00%
2004-07-08 0 1.400 1.330 1.430 - - 0 0 - 0.994 0.944 1.015 - - 0 - 0.00%
2004-07-07 0 1.400 1.320 1.430 - - 0 0 - 0.994 0.937 1.015 - - 0 - 0.00%
2004-07-06 0 1.400 1.360 1.450 - - 0 0 - 0.994 0.966 1.029 - - 0 - 0.00%
2004-07-05 0 1.400 1.360 1.450 - - 0 0 - 0.994 0.966 1.029 - - 0 - 0.00%
2004-07-02 0 1.400 1.360 1.480 - - 0 0 - 0.994 0.966 1.051 - - 0 - 0.00%
2004-06-30 0 1.400 1.360 1.440 - - 0 0 - 0.994 0.966 1.022 - - 0 - 0.00%
2004-06-29 0 1.400 1.400 1.490 1.400 1.400 15,000 21,000 1.4000 0.994 0.994 1.058 0.994 0.994 21,128 0.9939 -3.45%
2004-06-28 0 1.450 - 1.500 - - 0 0 - 1.029 - 1.065 - - 0 - 0.00%
2004-06-25 0 1.450 1.360 1.500 1.400 1.450 14,400 20,524 1.4253 1.029 0.966 1.065 0.994 1.029 20,283 1.0119 3.57%
2004-06-24 0 1.400 1.320 1.440 1.400 1.400 10,496 14,675 1.3982 0.994 0.937 1.022 0.994 0.994 14,784 0.9926 -3.45%
2004-06-23 0 1.450 1.400 1.450 - - 0 0 - 1.029 0.994 1.029 - - 0 - 0.00%
2004-06-21 0 1.450 1.410 1.450 - - 800 1,096 1.3700 1.029 1.001 1.029 - - 1,127 0.9726 0.00%
2004-06-18 0 1.450 - 1.480 - - 0 0 - 1.029 - 1.051 - - 0 - 0.00%
2004-06-17 0 1.450 - - - - 0 0 - 1.029 - - - - 0 - 0.00%
2004-06-16 0 1.450 1.400 1.490 - - 0 0 - 1.029 0.994 1.058 - - 0 - 0.00%
2004-06-15 0 1.450 - - - - 0 0 - 1.029 - - - - 0 - 0.00%
2004-06-14 0 1.450 1.370 1.500 - - 0 0 - 1.029 0.973 1.065 - - 0 - 0.00%
2004-06-11 0 1.450 1.410 1.490 - - 0 0 - 1.029 1.001 1.058 - - 0 - 0.00%
2004-06-10 0 1.450 1.410 1.490 1.450 1.450 10,000 14,500 1.4500 1.029 1.001 1.058 1.029 1.029 14,085 1.0294 0.00%
2004-06-09 0 1.450 1.410 1.530 - - 0 0 - 1.029 1.001 1.086 - - 0 - 0.00%
2004-06-08 0 1.450 1.410 1.520 - - 0 0 - 1.029 1.001 1.079 - - 0 - 0.00%
2004-06-07 0 1.450 1.450 1.500 1.430 1.450 2,000 2,880 1.4400 1.029 1.029 1.065 1.015 1.029 2,817 1.0223 -5.23%
2004-06-04 0 1.530 1.400 1.530 - - 0 0 - 1.086 0.994 1.086 - - 0 - 0.00%
2004-06-03 0 1.530 1.400 1.530 - - 0 0 - 1.086 0.994 1.086 - - 0 - -1.29%
2004-06-02 0 1.550 - 1.630 1.550 1.550 10,000 15,500 1.5500 1.100 - 1.157 1.100 1.100 14,085 1.1004 1.97%
2004-06-01 0 1.520 - - - - 0 0 - 1.079 - - - - 0 - 0.00%
2004-05-31 0 1.520 1.420 1.520 - - 0 0 - 1.079 1.008 1.079 - - 0 - 0.00%
2004-05-28 0 1.520 1.450 - - - 0 0 - 1.079 1.029 - - - 0 - 0.00%
2004-05-27 0 1.520 1.450 1.600 1.520 1.520 3,000 4,560 1.5200 1.079 1.029 1.136 1.079 1.079 4,226 1.0791 0.00%
2004-05-25 0 1.520 1.400 1.540 - - 880 1,188 1.3500 1.079 0.994 1.093 - - 1,240 0.9584 0.00%
2004-05-24 0 1.520 - 1.600 - - 0 0 - 1.079 - 1.136 - - 0 - 0.00%
2004-05-21 0 1.520 1.450 1.520 - - 776 1,086 1.3995 1.079 1.029 1.079 - - 1,093 0.9936 0.00%
2004-05-20 0 1.520 1.460 1.520 - - 0 0 - 1.079 1.037 1.079 - - 0 - -1.94%
2004-05-19 0 1.550 1.550 1.600 - - 0 0 - 1.100 1.100 1.136 - - 0 - 6.90%
2004-05-18 0 1.450 1.440 1.630 1.450 1.600 115,000 170,450 1.4822 1.029 1.022 1.157 1.029 1.136 161,983 1.0523 -14.71%
2004-05-17 0 1.700 - 1.700 - - 0 0 - 1.207 - 1.207 - - 0 - -5.56%
2004-05-14 0 1.800 - 1.800 1.800 1.800 30,000 54,000 1.8000 1.278 - 1.278 1.278 1.278 42,256 1.2779 -1.64%
2004-05-13 0 1.830 - 1.830 - - 0 0 - 1.299 - 1.299 - - 0 - -0.54%
2004-05-12 0 1.840 - 1.850 - - 0 0 - 1.306 - 1.313 - - 0 - 0.00%
2004-05-11 0 1.840 - 1.850 - - 0 0 - 1.306 - 1.313 - - 0 - 0.00%
2004-05-10 0 1.840 - 1.840 - - 0 0 - 1.306 - 1.306 - - 0 - 0.00%
2004-05-07 0 1.840 - - - - 0 0 - 1.306 - - - - 0 - 0.00%
2004-05-06 0 1.840 1.760 - 1.840 1.840 2,000 3,680 1.8400 1.306 1.250 - 1.306 1.306 2,817 1.3063 1.10%
2004-05-05 0 1.820 1.740 1.900 - - 0 0 - 1.292 1.235 1.349 - - 0 - 0.00%
2004-05-04 0 1.820 1.820 1.880 1.750 1.750 8,080 14,136 1.7495 1.292 1.292 1.335 1.242 1.242 11,381 1.2421 -0.55%
2004-05-03 0 1.830 1.830 1.870 1.830 1.830 4,000 7,320 1.8300 1.299 1.299 1.328 1.299 1.299 5,634 1.2992 0.55%
2004-04-30 0 1.820 1.800 - 1.790 1.850 413,800 744,910 1.8002 1.292 1.278 - 1.271 1.313 582,855 1.2780 1.11%
2004-04-29 0 1.800 - 1.800 - - 0 0 - 1.278 - 1.278 - - 0 - 0.00%
2004-04-28 0 1.800 1.720 1.800 1.800 1.800 2,000 3,600 1.8000 1.278 1.221 1.278 1.278 1.278 2,817 1.2779 0.00%
2004-04-27 0 1.800 - 1.800 - - 0 0 - 1.278 - 1.278 - - 0 - 0.00%
2004-04-26 0 1.800 1.700 1.800 1.800 1.800 110,000 198,000 1.8000 1.278 1.207 1.278 1.278 1.278 154,940 1.2779 0.00%
2004-04-23 0 1.800 - 1.800 - - 0 0 - 1.278 - 1.278 - - 0 - 0.00%
2004-04-22 0 1.800 - 1.830 - - 50,000 90,000 1.8000 1.278 - 1.299 - - 70,427 1.2779 0.00%
2004-04-21 0 1.800 - 1.800 - - 0 0 - 1.278 - 1.278 - - 0 - 0.00%
2004-04-20 0 1.800 1.670 1.800 1.750 1.800 123,000 216,080 1.7567 1.278 1.186 1.278 1.242 1.278 173,251 1.2472 2.86%
2004-04-19 0 1.750 1.750 1.820 - - 0 0 - 1.242 1.242 1.292 - - 0 - 1.74%
2004-04-16 0 1.720 1.720 1.790 1.720 1.720 9,554 16,405 1.7171 1.221 1.221 1.271 1.221 1.221 13,457 1.2190 -7.03%
2004-04-15 0 1.850 - 1.850 - - 0 0 - 1.313 - 1.313 - - 0 - 0.00%
2004-04-14 0 1.850 1.750 1.880 1.850 1.850 8,000 14,800 1.8500 1.313 1.242 1.335 1.313 1.313 11,268 1.3134 0.00%
2004-04-13 0 1.850 1.780 1.850 1.800 1.850 19,600 35,750 1.8240 1.313 1.264 1.313 1.278 1.313 27,607 1.2949 1.09%
2004-04-08 0 1.830 1.780 1.830 1.780 1.900 5,200 9,658 1.8573 1.299 1.264 1.299 1.264 1.349 7,324 1.3186 -1.61%
2004-04-07 0 1.860 1.780 1.860 1.780 1.860 15,000 26,940 1.7960 1.321 1.264 1.321 1.264 1.321 21,128 1.2751 3.33%
2004-04-06 0 1.800 1.740 1.800 1.740 1.800 25,480 44,376 1.7416 1.278 1.235 1.278 1.235 1.278 35,890 1.2365 1.69%
2004-04-02 0 1.770 1.750 1.780 1.730 1.770 342,000 601,107 1.7576 1.257 1.242 1.264 1.228 1.257 481,722 1.2478 2.31%
2004-04-01 0 1.730 1.700 1.750 1.730 1.780 70,000 123,100 1.7586 1.228 1.207 1.242 1.228 1.264 98,598 1.2485 1.76%
2004-03-31 0 1.700 1.620 1.730 1.700 1.700 2,000 3,400 1.7000 1.207 1.150 1.228 1.207 1.207 2,817 1.2069 -2.86%
2004-03-30 0 1.750 1.730 1.790 1.730 1.750 58,720 102,542 1.7463 1.242 1.228 1.271 1.228 1.242 82,710 1.2398 2.94%
2004-03-29 0 1.700 1.700 - - - 600 852 1.4200 1.207 1.207 - - - 845 1.0081 4.94%
2004-03-26 0 1.620 1.620 - 1.550 1.700 50,680 83,374 1.6451 1.150 1.150 - 1.100 1.207 71,385 1.1679 -4.71%
2004-03-25 0 1.700 1.620 1.700 - - 0 0 - 1.207 1.150 1.207 - - 0 - 0.00%
2004-03-24 0 1.700 1.700 1.760 1.700 1.700 16,000 27,200 1.7000 1.207 1.207 1.250 1.207 1.207 22,537 1.2069 -0.58%
2004-03-23 0 1.710 1.680 1.790 1.670 1.710 36,000 61,320 1.7033 1.214 1.193 1.271 1.186 1.214 50,708 1.2093 -2.29%
2004-03-22 0 1.750 1.680 1.750 - - 0 0 - 1.242 1.193 1.242 - - 0 - 0.00%
2004-03-19 0 1.750 1.750 1.800 1.750 1.750 19,000 33,250 1.7500 1.242 1.242 1.278 1.242 1.242 26,762 1.2424 -0.57%
2004-03-18 0 1.760 1.680 1.780 1.710 1.760 37,000 63,620 1.7195 1.250 1.193 1.264 1.214 1.250 52,116 1.2207 -1.68%
2004-03-17 0 1.790 1.690 1.790 1.690 1.800 25,000 43,270 1.7308 1.271 1.200 1.271 1.200 1.278 35,214 1.2288 4.07%
2004-03-16 0 1.720 1.680 1.720 1.680 1.750 23,800 40,884 1.7178 1.221 1.193 1.221 1.193 1.242 33,523 1.2196 0.00%
2004-03-15 0 1.720 1.700 1.800 1.720 1.720 110,000 189,200 1.7200 1.221 1.207 1.278 1.221 1.221 154,940 1.2211 1.18%
2004-03-12 0 1.700 1.700 1.780 1.650 1.680 80,000 133,800 1.6725 1.207 1.207 1.264 1.171 1.193 112,684 1.1874 0.59%
2004-03-11 0 1.690 1.660 - 1.690 1.690 23,839 40,204 1.6865 1.200 1.179 - 1.200 1.200 33,578 1.1973 0.00%
2004-03-10 0 1.690 1.670 1.730 1.690 1.690 20,000 33,800 1.6900 1.200 1.186 1.228 1.200 1.200 28,171 1.1998 -0.59%
2004-03-09 0 1.700 1.700 1.780 1.690 1.700 74,000 125,360 1.6941 1.207 1.207 1.264 1.200 1.207 104,232 1.2027 0.00%
2004-03-08 0 1.700 1.700 1.740 1.680 1.690 11,680 19,625 1.6802 1.207 1.207 1.235 1.193 1.200 16,452 1.1929 1.80%
2004-03-05 0 1.670 1.670 1.710 1.670 1.670 2,400 3,980 1.6583 1.186 1.186 1.214 1.186 1.186 3,381 1.1773 0.00%
2004-03-04 0 1.670 1.670 1.720 - - 0 0 - 1.186 1.186 1.221 - - 0 - 0.00%
2004-03-03 0 1.670 1.660 - - - 0 0 - 1.186 1.179 - - - 0 - 0.00%
2004-03-02 0 1.670 1.670 1.720 1.670 1.670 4,000 6,680 1.6700 1.186 1.186 1.221 1.186 1.186 5,634 1.1856 -2.91%
2004-03-01 0 1.720 1.720 1.800 1.660 1.670 22,400 37,258 1.6633 1.221 1.221 1.278 1.179 1.186 31,551 1.1809 1.18%
2004-02-27 0 1.700 1.700 - - - 0 0 - 1.207 1.207 - - - 0 - 2.41%
2004-02-26 0 1.660 1.660 1.730 1.660 1.660 16,000 26,560 1.6600 1.179 1.179 1.228 1.179 1.179 22,537 1.1785 0.00%
2004-02-25 0 1.660 1.660 1.700 1.610 1.650 60,000 99,320 1.6553 1.179 1.179 1.207 1.143 1.171 84,513 1.1752 -1.78%
2004-02-24 0 1.690 1.670 1.700 1.690 1.700 11,520 19,472 1.6903 1.200 1.186 1.207 1.200 1.207 16,226 1.2000 -0.59%
2004-02-23 0 1.700 1.620 1.750 1.700 1.700 7,800 13,180 1.6897 1.207 1.150 1.242 1.207 1.207 10,987 1.1996 -5.56%
2004-02-20 0 1.800 - 1.800 - - 0 0 - 1.278 - 1.278 - - 0 - 0.00%
2004-02-19 0 1.800 1.700 1.800 1.750 1.800 10,600 18,540 1.7491 1.278 1.207 1.278 1.242 1.278 14,931 1.2417 5.26%
2004-02-18 0 1.710 1.710 1.740 1.710 1.710 1,600 2,700 1.6875 1.214 1.214 1.235 1.214 1.214 2,254 1.1980 0.00%
2004-02-17 0 1.710 1.710 1.720 1.700 1.710 3,160 5,376 1.7013 1.214 1.214 1.221 1.207 1.214 4,451 1.2078 0.00%
2004-02-16 0 1.710 1.710 1.750 1.710 1.710 6,000 10,220 1.7033 1.214 1.214 1.242 1.214 1.214 8,451 1.2093 -2.29%
2004-02-13 0 1.750 1.710 1.750 1.710 1.800 50,000 88,100 1.7620 1.242 1.214 1.242 1.214 1.278 70,427 1.2509 0.00%
2004-02-12 0 1.750 1.700 1.750 - - 0 0 - 1.242 1.207 1.242 - - 0 - -0.57%
2004-02-11 0 1.760 1.720 1.760 1.690 1.760 4,146 7,139 1.7219 1.250 1.221 1.250 1.200 1.250 5,840 1.2225 1.15%
2004-02-10 0 1.740 1.700 1.780 1.690 1.740 424,200 724,538 1.7080 1.235 1.207 1.264 1.200 1.235 597,504 1.2126 1.16%
2004-02-09 0 1.720 1.720 1.750 - - 400 660 1.6500 1.221 1.221 1.242 - - 563 1.1714 0.58%
2004-02-06 0 1.710 1.710 1.750 1.670 1.700 220,160 371,619 1.6879 1.214 1.214 1.242 1.186 1.207 310,105 1.1984 -0.58%
2004-02-05 0 1.720 1.720 1.750 1.700 1.730 113,000 192,780 1.7060 1.221 1.221 1.242 1.207 1.228 159,165 1.2112 0.00%
2004-02-04 0 1.720 1.720 1.750 1.660 1.760 29,000 49,880 1.7200 1.221 1.221 1.242 1.179 1.250 40,848 1.2211 1.18%
2004-02-03 0 1.700 1.670 1.750 1.640 1.700 10,200 16,820 1.6490 1.207 1.186 1.242 1.164 1.207 14,367 1.1707 2.41%
2004-02-02 0 1.660 1.660 - 1.660 1.660 48,000 79,680 1.6600 1.179 1.179 - 1.179 1.179 67,610 1.1785 -1.19%
2004-01-30 0 1.680 1.680 1.710 1.680 1.720 10,640 17,890 1.6814 1.193 1.193 1.214 1.193 1.221 14,987 1.1937 -1.18%
2004-01-29 0 1.700 1.700 1.750 1.680 1.700 36,008 60,813 1.6889 1.207 1.207 1.242 1.193 1.207 50,719 1.1990 -1.16%
2004-01-28 0 1.720 1.690 1.720 1.690 1.750 16,595 28,544 1.7200 1.221 1.200 1.221 1.200 1.242 23,375 1.2211 1.18%
2004-01-27 0 1.700 1.680 1.750 - - 41 70 1.7073 1.207 1.193 1.242 - - 58 1.2121 0.00%
2004-01-26 0 1.700 1.670 1.780 1.700 1.700 1,709,190 2,905,604 1.7000 1.207 1.186 1.264 1.207 1.207 2,407,469 1.2069 1.19%
2004-01-21 0 1.680 1.660 1.700 1.650 1.680 77,200 129,570 1.6784 1.193 1.179 1.207 1.171 1.193 108,740 1.1916 -2.33%
2004-01-20 0 1.720 1.720 1.750 1.700 1.700 13,000 22,100 1.7000 1.221 1.221 1.242 1.207 1.207 18,311 1.2069 1.18%
2004-01-19 0 1.700 1.700 1.750 1.670 1.700 25,000 42,440 1.6976 1.207 1.207 1.242 1.186 1.207 35,214 1.2052 -1.16%
2004-01-16 0 1.720 1.720 1.750 1.640 1.750 148,120 245,795 1.6594 1.221 1.221 1.242 1.164 1.242 208,634 1.1781 1.18%
2004-01-15 0 1.700 1.700 1.730 1.700 1.730 156,400 267,580 1.7109 1.207 1.207 1.228 1.207 1.228 220,296 1.2146 2.41%
2004-01-14 0 1.660 1.630 1.660 1.660 1.680 179,000 298,040 1.6650 1.179 1.157 1.179 1.179 1.193 252,129 1.1821 -4.60%
2004-01-13 0 1.740 1.700 1.740 1.780 1.780 40,814 72,649 1.7800 1.235 1.207 1.235 1.264 1.264 57,488 1.2637 2.35%
2004-01-12 0 1.700 1.700 1.780 1.630 1.670 12,000 19,720 1.6433 1.207 1.207 1.264 1.157 1.186 16,903 1.1667 0.00%
2004-01-09 0 1.700 1.680 1.730 1.630 1.750 27,292 46,934 1.7197 1.207 1.193 1.228 1.157 1.242 38,442 1.2209 2.41%
2004-01-08 0 1.660 1.660 1.730 1.630 1.680 49,614 81,964 1.6520 1.179 1.179 1.228 1.157 1.193 69,883 1.1729 -1.19%
2004-01-07 0 1.680 1.640 1.680 - - 600 948 1.5800 1.193 1.164 1.193 - - 845 1.1217 0.00%
2004-01-06 0 1.680 1.630 1.680 - - 0 0 - 1.193 1.157 1.193 - - 0 - 0.00%
2004-01-05 0 1.680 1.680 1.780 1.650 1.650 1,000 1,650 1.6500 1.193 1.193 1.264 1.171 1.171 1,409 1.1714 4.35%
2004-01-02 0 1.610 1.610 1.710 1.610 1.610 2,400 3,840 1.6000 1.143 1.143 1.214 1.143 1.143 3,381 1.1359 -5.29%
2003-12-31 0 1.700 1.630 1.700 - - 0 0 - 1.207 1.157 1.207 - - 0 - -0.58%
2003-12-30 0 1.710 1.710 1.730 1.710 1.710 12,000 20,520 1.7100 1.214 1.214 1.228 1.214 1.214 16,903 1.2140 -2.29%
2003-12-29 0 1.750 1.750 1.790 1.700 1.800 172,800 306,072 1.7713 1.242 1.242 1.271 1.207 1.278 243,396 1.2575 1.74%
2003-12-24 0 1.720 1.630 - 1.500 1.800 81,000 138,450 1.7093 1.221 1.157 - 1.065 1.278 114,092 1.2135 11.69%
2003-12-23 0 1.540 1.540 1.640 - - 80 119 1.4875 1.093 1.093 1.164 - - 113 1.0561 0.00%
2003-12-22 0 1.540 1.540 1.650 1.540 1.540 269,800 412,812 1.5301 1.093 1.093 1.171 1.093 1.093 380,025 1.0863 -0.65%
2003-12-19 0 1.550 1.550 - 1.500 1.510 146,000 223,160 1.5285 1.100 1.100 - 1.065 1.072 205,647 1.0852 3.33%
2003-12-18 0 1.500 1.500 1.530 1.500 1.600 336,760 521,838 1.5496 1.065 1.065 1.086 1.065 1.136 474,341 1.1001 -6.25%
2003-12-17 0 1.600 1.600 1.650 1.600 1.600 1,840 2,910 1.5815 1.136 1.136 1.171 1.136 1.136 2,592 1.1228 -0.62%
2003-12-16 0 1.610 1.610 1.650 1.600 1.610 143,000 229,400 1.6042 1.143 1.143 1.171 1.136 1.143 201,422 1.1389 -2.42%
2003-12-15 0 1.650 1.620 1.650 1.650 1.660 50,000 82,800 1.6560 1.171 1.150 1.171 1.171 1.179 70,427 1.1757 -4.62%
2003-12-12 0 1.730 1.650 1.790 - - 0 0 - 1.228 1.171 1.271 - - 0 - 0.00%
2003-12-11 0 1.730 1.630 1.750 1.630 1.730 38,640 65,145 1.6859 1.228 1.157 1.242 1.157 1.228 54,426 1.1969 7.45%
2003-12-10 0 1.610 1.610 1.720 1.610 1.630 82,000 134,000 1.6341 1.143 1.143 1.221 1.143 1.157 115,501 1.1602 -1.83%
2003-12-09 0 1.640 1.640 1.700 1.640 1.680 5,146 8,474 1.6467 1.164 1.164 1.207 1.164 1.193 7,248 1.1691 -2.38%
2003-12-08 0 1.680 1.680 1.780 - - 400 632 1.5800 1.193 1.193 1.264 - - 563 1.1217 3.70%
2003-12-05 0 1.620 1.620 1.720 1.620 1.620 26,000 42,120 1.6200 1.150 1.150 1.221 1.150 1.150 36,622 1.1501 -1.82%
2003-12-04 0 1.650 1.650 1.730 1.620 1.620 8,000 12,960 1.6200 1.171 1.171 1.228 1.150 1.150 11,268 1.1501 -2.94%
2003-12-03 0 1.700 1.660 1.780 1.700 1.780 79,000 135,960 1.7210 1.207 1.179 1.264 1.207 1.264 111,275 1.2218 -1.16%
2003-12-02 0 1.720 1.720 - 1.700 1.710 241,000 401,330 1.6653 1.221 1.221 - 1.207 1.214 339,459 1.1823 1.18%
2003-12-01 0 1.700 1.700 - 1.650 1.650 9,000 14,850 1.6500 1.207 1.207 - 1.171 1.171 12,677 1.1714 -0.58%
2003-11-28 0 1.710 1.710 1.800 1.700 1.700 7,200 12,230 1.6986 1.214 1.214 1.278 1.207 1.207 10,142 1.2059 -5.00%
2003-11-27 0 1.800 - 1.890 - - 0 0 - 1.278 - 1.342 - - 0 - 0.00%
2003-11-26 0 1.800 1.710 - 1.720 1.800 31,000 53,400 1.7226 1.278 1.214 - 1.221 1.278 43,665 1.2230 1.69%
2003-11-25 0 1.770 1.750 1.900 1.770 1.820 40,582 72,909 1.7966 1.257 1.242 1.349 1.257 1.292 57,162 1.2755 -5.85%
2003-11-24 0 1.880 1.800 1.900 1.880 1.990 96,200 186,350 1.9371 1.335 1.278 1.349 1.335 1.413 135,502 1.3753 -5.05%
2003-11-21 0 1.980 1.880 1.990 1.710 1.980 290,600 539,444 1.8563 1.406 1.335 1.413 1.214 1.406 409,323 1.3179 13.79%
2003-11-20 0 1.740 1.690 1.740 1.640 1.750 210,320 354,179 1.6840 1.235 1.200 1.235 1.164 1.242 296,245 1.1956 7.41%
2003-11-19 0 1.620 1.600 1.620 1.600 1.620 1,618,560 2,574,130 1.5904 1.150 1.136 1.150 1.136 1.150 2,279,813 1.1291 1.25%
2003-11-18 0 1.600 1.550 1.600 1.530 1.610 57,800 91,836 1.5889 1.136 1.100 1.136 1.086 1.143 81,414 1.1280 0.00%
2003-11-17 0 1.600 1.580 1.600 1.590 1.650 141,810 226,747 1.5989 1.136 1.122 1.136 1.129 1.171 199,746 1.1352 6.67%
2003-11-14 0 1.500 1.500 1.550 1.490 1.550 446,600 670,084 1.5004 1.065 1.065 1.100 1.058 1.100 629,056 1.0652 -3.23%
2003-11-13 0 1.550 1.510 1.550 1.500 1.550 3,963,800 6,336,358 1.5986 1.100 1.072 1.100 1.065 1.100 5,583,186 1.1349 3.33%
2003-11-12 0 1.500 1.460 1.500 1.450 1.510 226,000 335,440 1.4842 1.065 1.037 1.065 1.029 1.072 318,331 1.0537 2.04%
2003-11-11 0 1.470 1.400 1.470 - - 0 0 - 1.044 0.994 1.044 - - 0 - -2.00%
2003-11-10 0 1.500 1.420 1.510 1.420 1.550 12,200 18,690 1.5320 1.065 1.008 1.072 1.008 1.100 17,184 1.0876 0.00%
2003-11-07 0 1.500 1.400 1.540 1.470 1.500 20,360 30,474 1.4968 1.065 0.994 1.093 1.044 1.065 28,678 1.0626 2.74%
2003-11-06 0 1.460 1.410 1.500 1.440 1.480 51,000 74,680 1.4643 1.037 1.001 1.065 1.022 1.051 71,836 1.0396 -2.01%
2003-11-05 0 1.490 1.470 1.490 1.460 1.510 38,000 56,980 1.4995 1.058 1.044 1.058 1.037 1.072 53,525 1.0646 -3.25%
2003-11-04 0 1.540 1.540 1.550 1.470 1.600 188,120 292,500 1.5549 1.093 1.093 1.100 1.044 1.136 264,975 1.1039 -0.65%
2003-11-03 0 1.550 1.530 1.580 1.440 1.550 6,094,511 8,738,720 1.4339 1.100 1.086 1.122 1.022 1.100 8,584,386 1.0180 9.93%
2003-10-31 0 1.410 1.410 1.450 - - 5,850,000 8,014,500 1.3700 1.001 1.001 1.029 - - 8,239,982 0.9726 0.71%
2003-10-30 0 1.400 1.400 1.430 - - 0 0 - 0.994 0.994 1.015 - - 0 - 2.19%
2003-10-29 0 1.370 1.370 1.410 1.370 1.370 9,911 13,533 1.3655 0.973 0.973 1.001 0.973 0.973 13,960 0.9694 -0.72%
2003-10-28 0 1.380 1.380 1.400 1.360 1.380 156,929 216,066 1.3768 0.980 0.980 0.994 0.966 0.980 221,041 0.9775 0.73%
2003-10-27 0 1.370 1.370 1.450 - - 0 0 - 0.973 0.973 1.029 - - 0 - 1.48%
2003-10-24 0 1.350 1.320 1.400 1.300 1.350 45,000 60,250 1.3389 0.958 0.937 0.994 0.923 0.958 63,384 0.9505 0.00%
2003-10-23 0 1.350 1.340 1.380 1.350 1.380 80,000 108,900 1.3613 0.958 0.951 0.980 0.958 0.980 112,684 0.9664 -3.57%
2003-10-22 0 1.400 1.350 1.420 1.400 1.400 30,000 42,000 1.4000 0.994 0.958 1.008 0.994 0.994 42,256 0.9939 -0.71%
2003-10-21 0 1.410 1.410 1.500 1.410 1.410 12,300 17,325 1.4085 1.001 1.001 1.065 1.001 1.001 17,325 1.0000 -2.76%
2003-10-20 0 1.450 1.400 1.450 1.450 1.450 38,000 55,100 1.4500 1.029 0.994 1.029 1.029 1.029 53,525 1.0294 -3.33%
2003-10-17 0 1.500 1.450 1.500 - - 0 0 - 1.065 1.029 1.065 - - 0 - 0.00%
2003-10-16 0 1.500 1.450 1.500 1.500 1.500 2,000 3,000 1.5000 1.065 1.029 1.065 1.065 1.065 2,817 1.0649 2.04%
2003-10-15 0 1.470 1.450 1.490 1.400 1.470 21,840 31,394 1.4375 1.044 1.029 1.058 0.994 1.044 30,763 1.0205 -0.68%
2003-10-14 0 1.480 1.430 1.480 1.430 1.480 104,680 152,199 1.4539 1.051 1.015 1.051 1.015 1.051 147,446 1.0322 -1.33%
2003-10-13 0 1.500 1.460 1.500 1.500 1.500 75,000 112,500 1.5000 1.065 1.037 1.065 1.065 1.065 105,641 1.0649 1.35%
2003-10-10 0 1.480 1.430 1.480 1.400 1.480 35,000 51,520 1.4720 1.051 1.015 1.051 0.994 1.051 49,299 1.0451 5.71%
2003-10-09 0 1.400 1.400 1.420 1.400 1.400 13,120 18,312 1.3957 0.994 0.994 1.008 0.994 0.994 18,480 0.9909 -1.41%
2003-10-08 0 1.420 1.420 1.480 1.400 1.420 7,000 9,860 1.4086 1.008 1.008 1.051 0.994 1.008 9,860 1.0000 0.71%
2003-10-07 0 1.410 1.410 1.440 1.410 1.410 8,000 11,280 1.4100 1.001 1.001 1.022 1.001 1.001 11,268 1.0010 -2.76%
2003-10-06 0 1.450 1.450 1.510 - - 0 0 - 1.029 1.029 1.072 - - 0 - 1.40%
2003-10-03 0 1.430 1.410 1.500 1.430 1.430 4,000 5,720 1.4300 1.015 1.001 1.065 1.015 1.015 5,634 1.0152 -7.74%
2003-10-02 0 1.550 1.550 1.580 1.370 1.500 12,120 17,515 1.4451 1.100 1.100 1.122 0.973 1.065 17,072 1.0260 6.90%
2003-09-30 0 1.450 1.450 1.470 1.450 1.450 5,491 7,919 1.4422 1.029 1.029 1.044 1.029 1.029 7,734 1.0239 0.00%
2003-09-29 0 1.450 1.450 1.500 1.450 1.450 50,000 72,500 1.4500 1.029 1.029 1.065 1.029 1.029 70,427 1.0294 -6.45%
2003-09-26 0 1.550 1.460 1.550 1.450 1.550 35,280 52,096 1.4766 1.100 1.037 1.100 1.029 1.100 49,693 1.0483 6.90%
2003-09-25 0 1.450 1.410 1.490 1.450 1.460 63,360 92,201 1.4552 1.029 1.001 1.058 1.029 1.037 89,245 1.0331 -3.33%
2003-09-24 0 1.500 1.470 1.500 1.450 1.500 20,920 30,478 1.4569 1.065 1.044 1.065 1.029 1.065 29,467 1.0343 6.38%
2003-09-23 0 1.410 1.410 1.440 1.400 1.450 53,800 76,280 1.4178 1.001 1.001 1.022 0.994 1.029 75,780 1.0066 3.68%
2003-09-22 0 1.360 1.360 1.450 1.330 1.370 54,000 72,420 1.3411 0.966 0.966 1.029 0.944 0.973 76,061 0.9521 -2.16%
2003-09-19 0 1.390 1.380 1.440 1.390 1.440 13,200 18,938 1.4347 0.987 0.980 1.022 0.987 1.022 18,593 1.0186 -3.47%
2003-09-18 0 1.440 1.440 1.500 1.440 1.500 90,800 135,384 1.4910 1.022 1.022 1.065 1.022 1.065 127,896 1.0585 -4.00%
2003-09-17 0 1.500 1.440 1.500 1.420 1.500 179,800 266,600 1.4828 1.065 1.022 1.065 1.008 1.065 253,256 1.0527 3.45%
2003-09-16 0 1.450 1.450 1.470 1.440 1.480 53,440 77,426 1.4488 1.029 1.029 1.044 1.022 1.051 75,273 1.0286 -2.03%
2003-09-15 0 1.480 1.440 1.490 1.430 1.480 46,200 67,992 1.4717 1.051 1.022 1.058 1.015 1.051 65,075 1.0448 3.50%
2003-09-11 0 1.430 1.430 1.480 1.390 1.430 64,960 92,355 1.4217 1.015 1.015 1.051 0.987 1.015 91,499 1.0094 0.00%
2003-09-10 0 1.430 1.420 1.460 1.380 1.460 25,346 36,250 1.4302 1.015 1.008 1.037 0.980 1.037 35,701 1.0154 -4.67%
2003-09-09 0 1.500 1.490 1.500 1.490 1.550 117,080 176,392 1.5066 1.065 1.058 1.065 1.058 1.100 164,912 1.0696 1.35%
2003-09-08 0 1.480 1.380 1.480 1.380 1.480 37,720 54,258 1.4384 1.051 0.980 1.051 0.980 1.051 53,130 1.0212 2.07%
2003-09-05 0 1.450 1.450 1.490 1.310 1.500 228,920 325,981 1.4240 1.029 1.029 1.058 0.930 1.065 322,444 1.0110 10.69%
2003-09-04 0 1.310 1.310 1.370 1.300 1.370 113,200 151,220 1.3359 0.930 0.930 0.973 0.923 0.973 159,447 0.9484 0.77%
2003-09-03 0 1.300 1.300 1.330 1.270 1.300 40,000 51,220 1.2805 0.923 0.923 0.944 0.902 0.923 56,342 0.9091 3.17%
2003-09-02 0 1.260 1.260 1.380 1.250 1.250 1,000 1,250 1.2500 0.895 0.895 0.980 0.887 0.887 1,409 0.8874 -1.56%
2003-09-01 0 1.280 1.280 - 1.230 1.280 19,770 24,466 1.2375 0.909 0.909 - 0.873 0.909 27,847 0.8786 4.07%
2003-08-29 0 1.230 1.230 1.300 1.230 1.230 4,000 4,920 1.2300 0.873 0.873 0.923 0.873 0.873 5,634 0.8732 -3.91%
2003-08-28 0 1.280 1.250 1.300 1.280 1.280 16,800 21,448 1.2767 0.909 0.887 0.923 0.909 0.909 23,664 0.9064 1.59%
2003-08-27 0 1.260 1.260 1.300 1.260 1.260 40,800 51,360 1.2588 0.895 0.895 0.923 0.895 0.895 57,469 0.8937 0.00%
2003-08-26 0 1.260 1.260 1.300 1.200 1.200 4,400 5,280 1.2000 0.895 0.895 0.923 0.852 0.852 6,198 0.8519 0.80%
2003-08-25 0 1.250 1.250 1.350 1.250 1.250 4,000 5,000 1.2500 0.887 0.887 0.958 0.887 0.887 5,634 0.8874 -7.41%
2003-08-22 0 1.350 1.250 1.360 - - 800 960 1.2000 0.958 0.887 0.966 - - 1,127 0.8519 0.00%
2003-08-21 0 1.350 1.310 1.350 1.300 1.350 105,200 140,962 1.3399 0.958 0.930 0.958 0.923 0.958 148,179 0.9513 3.85%
2003-08-20 0 1.300 1.300 1.370 1.300 1.300 11,000 14,300 1.3000 0.923 0.923 0.973 0.923 0.923 15,494 0.9229 6.56%
2003-08-19 0 1.220 1.220 - 1.200 1.250 161,260 198,727 1.2323 0.866 0.866 - 0.852 0.887 227,142 0.8749 1.67%
2003-08-18 0 1.200 1.160 1.270 1.200 1.260 76,000 92,590 1.2183 0.852 0.824 0.902 0.852 0.895 107,049 0.8649 -6.25%
2003-08-15 0 1.280 1.240 1.350 1.280 1.280 3,000 3,816 1.2720 0.909 0.880 0.958 0.909 0.909 4,226 0.9031 -0.78%
2003-08-14 0 1.290 1.260 1.330 1.230 1.320 36,000 44,970 1.2492 0.916 0.895 0.944 0.873 0.937 50,708 0.8868 4.88%
2003-08-13 0 1.230 1.220 1.250 1.230 1.250 30,394 37,361 1.2292 0.873 0.866 0.887 0.873 0.887 42,811 0.8727 -1.60%
2003-08-12 0 1.250 1.230 1.300 1.250 1.250 16,680 20,809 1.2475 0.887 0.873 0.923 0.887 0.887 23,495 0.8857 0.00%
2003-08-11 0 1.250 1.250 1.280 1.250 1.260 8,000 10,010 1.2513 0.887 0.887 0.909 0.887 0.895 11,268 0.8883 -3.85%
2003-08-08 0 1.300 1.300 - 1.250 1.260 202,000 254,364 1.2592 0.923 0.923 - 0.887 0.895 284,526 0.8940 3.17%
2003-08-07 0 1.260 1.260 1.320 1.250 1.330 25,840 32,399 1.2538 0.895 0.895 0.937 0.887 0.944 36,397 0.8902 -3.08%
2003-08-06 0 1.300 1.270 1.330 1.260 1.300 44,000 57,040 1.2964 0.923 0.902 0.944 0.895 0.923 61,976 0.9204 -2.26%
2003-08-05 0 1.330 1.270 1.330 1.330 1.330 1,000 1,330 1.3300 0.944 0.902 0.944 0.944 0.944 1,409 0.9442 5.56%
2003-08-04 0 1.260 1.260 1.290 1.260 1.300 17,000 22,020 1.2953 0.895 0.895 0.916 0.895 0.923 23,945 0.9196 0.00%
2003-08-01 0 1.260 1.240 1.310 1.260 1.280 27,440 34,966 1.2743 0.895 0.880 0.930 0.895 0.909 38,650 0.9047 0.00%
2003-07-31 0 1.260 1.260 1.280 1.240 1.280 30,200 38,120 1.2623 0.895 0.895 0.909 0.880 0.909 42,538 0.8961 1.61%
2003-07-30 0 1.240 1.240 1.290 1.240 1.360 14,400 18,216 1.2650 0.880 0.880 0.916 0.880 0.966 20,283 0.8981 -3.12%
2003-07-29 0 1.280 1.250 1.360 - - 0 0 - 0.909 0.887 0.966 - - 0 - 0.00%
2003-07-28 0 1.280 1.280 1.320 1.240 1.280 52,760 65,992 1.2508 0.909 0.909 0.937 0.880 0.909 74,315 0.8880 3.23%
2003-07-25 0 1.240 1.150 1.300 1.140 1.240 6,600 7,730 1.1712 0.880 0.816 0.923 0.809 0.880 9,296 0.8315 -0.80%
2003-07-24 0 1.250 1.240 1.380 1.200 1.250 19,400 23,976 1.2359 0.887 0.880 0.980 0.852 0.887 27,326 0.8774 0.00%
2003-07-23 0 1.250 1.250 1.410 1.230 1.330 20,720 26,358 1.2721 0.887 0.887 1.001 0.873 0.944 29,185 0.9031 0.00%
2003-07-22 0 1.250 1.230 1.310 1.200 1.250 50,250 62,511 1.2440 0.887 0.873 0.930 0.852 0.887 70,779 0.8832 0.00%
2003-07-21 0 1.250 1.180 1.250 1.250 1.340 63,800 83,370 1.3067 0.887 0.838 0.887 0.887 0.951 89,865 0.9277 -11.97%
2003-07-18 0 1.420 1.420 1.460 1.420 1.460 57,860 84,243 1.4560 1.008 1.008 1.037 1.008 1.037 81,498 1.0337 -8.97%
2003-07-17 0 1.560 1.550 1.560 1.510 1.600 104,520 164,096 1.5700 1.108 1.100 1.108 1.072 1.136 147,221 1.1146 -8.24%
2003-07-16 0 1.700 1.700 1.750 1.700 1.750 152,720 261,603 1.7130 1.207 1.207 1.242 1.207 1.242 215,113 1.2161 1.19%
2003-07-15 0 1.680 1.680 1.760 1.680 1.900 106,560 196,872 1.8475 1.193 1.193 1.250 1.193 1.349 150,094 1.3117 -11.11%
2003-07-14 0 1.890 1.870 1.890 1.840 2.100 321,640 622,779 1.9363 1.342 1.328 1.342 1.306 1.491 453,044 1.3747 -1.56%
2003-07-11 0 1.920 1.920 1.960 1.850 3.050 563,080 1,174,643 2.0861 1.363 1.363 1.392 1.313 2.165 793,123 1.4810

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top