PAN SINO INTERNATIONAL HOLDING LIMITED: O

Exchange Code Listed Last trade Delisted
HK GEM 08260  2003-12-02  2006-02-28  2006-03-01
HK Main 00502  2006-03-01  2007-04-27  2011-09-19
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
2011-09-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 0.580 - - - - 0 - 0.00%
2007-04-27 0 0.580 0.570 0.580 0.560 0.600 4,790,000 2,759,100 0.5760 0.580 0.570 0.580 0.560 0.600 4,790,000 0.5760 0.00%
2007-04-26 0 0.580 0.580 0.590 0.560 0.610 4,740,000 2,789,850 0.5886 0.580 0.580 0.590 0.560 0.610 4,740,000 0.5886 3.57%
2007-04-25 0 0.560 0.560 0.570 0.540 0.570 4,890,000 2,719,600 0.5562 0.560 0.560 0.570 0.540 0.570 4,890,000 0.5562 -3.45%
2007-04-24 0 0.580 0.570 0.580 0.560 0.610 6,215,000 3,611,850 0.5812 0.580 0.570 0.580 0.560 0.610 6,215,000 0.5812 -6.45%
2007-04-23 0 0.620 0.620 0.630 0.620 0.640 3,430,000 2,146,200 0.6257 0.620 0.620 0.630 0.620 0.640 3,430,000 0.6257 -3.12%
2007-04-20 0 0.640 0.630 0.640 0.610 0.640 2,730,000 1,705,950 0.6249 0.640 0.630 0.640 0.610 0.640 2,730,000 0.6249 4.92%
2007-04-19 0 0.610 0.610 0.620 0.610 0.630 2,950,000 1,825,400 0.6188 0.610 0.610 0.620 0.610 0.630 2,950,000 0.6188 -4.69%
2007-04-18 0 0.640 0.630 0.640 0.620 0.640 1,135,000 715,950 0.6308 0.640 0.630 0.640 0.620 0.640 1,135,000 0.6308 3.23%
2007-04-17 0 0.620 0.620 0.630 0.620 0.640 1,660,000 1,040,350 0.6267 0.620 0.620 0.630 0.620 0.640 1,660,000 0.6267 -1.59%
2007-04-16 0 0.630 0.630 0.640 0.620 0.640 3,035,000 1,904,400 0.6275 0.630 0.630 0.640 0.620 0.640 3,035,000 0.6275 0.00%
2007-04-13 0 0.630 0.630 0.640 0.620 0.640 2,190,000 1,379,900 0.6301 0.630 0.630 0.640 0.620 0.640 2,190,000 0.6301 0.00%
2007-04-12 0 0.630 0.630 0.640 0.630 0.670 5,385,000 3,464,550 0.6434 0.630 0.630 0.640 0.630 0.670 5,385,000 0.6434 0.00%
2007-04-11 0 0.630 0.630 0.640 0.610 0.630 4,085,000 2,543,350 0.6226 0.630 0.630 0.640 0.610 0.630 4,085,000 0.6226 1.61%
2007-04-10 0 0.620 0.610 0.620 0.610 0.630 4,875,000 3,025,050 0.6205 0.620 0.610 0.620 0.610 0.630 4,875,000 0.6205 0.00%
2007-04-04 0 0.620 0.620 0.630 0.610 0.630 2,890,000 1,791,750 0.6200 0.620 0.620 0.630 0.610 0.630 2,890,000 0.6200 -1.59%
2007-04-03 0 0.630 0.620 0.630 0.610 0.630 2,520,000 1,571,500 0.6236 0.630 0.620 0.630 0.610 0.630 2,520,000 0.6236 3.28%
2007-04-02 0 0.610 0.610 0.620 0.610 0.630 1,645,000 1,021,650 0.6211 0.610 0.610 0.620 0.610 0.630 1,645,000 0.6211 -1.61%
2007-03-30 0 0.620 0.620 0.630 0.620 0.650 1,040,000 654,800 0.6296 0.620 0.620 0.630 0.620 0.650 1,040,000 0.6296 -1.59%
2007-03-29 0 0.630 0.630 0.640 0.630 0.630 1,730,000 1,089,900 0.6300 0.630 0.630 0.640 0.630 0.630 1,730,000 0.6300 0.00%
2007-03-28 0 0.630 0.610 0.630 0.610 0.630 4,010,000 2,479,300 0.6183 0.630 0.610 0.630 0.610 0.630 4,010,000 0.6183 0.00%
2007-03-27 0 0.630 0.620 0.630 0.630 0.650 3,470,000 2,205,450 0.6356 0.630 0.620 0.630 0.630 0.650 3,470,000 0.6356 -3.08%
2007-03-26 0 0.650 0.650 0.660 0.640 0.660 9,055,000 5,905,150 0.6521 0.650 0.650 0.660 0.640 0.660 9,055,000 0.6521 8.33%
2007-03-23 0 0.600 0.590 0.600 0.560 0.600 3,155,000 1,827,850 0.5794 0.600 0.590 0.600 0.560 0.600 3,155,000 0.5794 7.14%
2007-03-22 0 0.560 0.550 0.560 0.550 0.580 1,530,000 859,100 0.5615 0.560 0.550 0.560 0.550 0.580 1,530,000 0.5615 -1.75%
2007-03-21 0 0.570 0.550 0.570 0.540 0.570 1,720,000 958,550 0.5573 0.570 0.550 0.570 0.540 0.570 1,720,000 0.5573 5.56%
2007-03-20 0 0.540 0.540 0.550 0.540 0.550 1,495,000 817,150 0.5466 0.540 0.540 0.550 0.540 0.550 1,495,000 0.5466 -1.82%
2007-03-19 0 0.550 0.540 0.550 0.540 0.560 1,535,000 839,500 0.5469 0.550 0.540 0.550 0.540 0.560 1,535,000 0.5469 0.00%
2007-03-16 0 0.550 0.550 0.560 0.540 0.560 1,050,000 580,000 0.5524 0.550 0.550 0.560 0.540 0.560 1,050,000 0.5524 0.00%
2007-03-15 0 0.550 0.540 0.550 0.540 0.550 730,000 398,050 0.5453 0.550 0.540 0.550 0.540 0.550 730,000 0.5453 3.77%
2007-03-14 0 0.530 0.530 0.540 0.520 0.540 1,345,000 716,250 0.5325 0.530 0.530 0.540 0.520 0.540 1,345,000 0.5325 -5.36%
2007-03-13 0 0.560 0.560 0.570 0.560 0.570 1,370,000 772,300 0.5637 0.560 0.560 0.570 0.560 0.570 1,370,000 0.5637 -1.75%
2007-03-12 0 0.570 0.560 0.580 0.560 0.580 895,000 510,050 0.5699 0.570 0.560 0.580 0.560 0.580 895,000 0.5699 0.00%
2007-03-09 0 0.570 0.560 0.580 0.560 0.570 1,085,000 612,950 0.5649 0.570 0.560 0.580 0.560 0.570 1,085,000 0.5649 1.79%
2007-03-08 0 0.560 0.560 0.570 0.540 0.560 697,000 387,500 0.5560 0.560 0.560 0.570 0.540 0.560 697,000 0.5560 -1.75%
2007-03-07 0 0.570 0.560 0.570 0.560 0.580 2,355,000 1,338,950 0.5686 0.570 0.560 0.570 0.560 0.580 2,355,000 0.5686 1.79%
2007-03-06 0 0.560 0.550 0.570 0.530 0.560 3,710,000 2,024,600 0.5457 0.560 0.550 0.570 0.530 0.560 3,710,000 0.5457 9.80%
2007-03-05 0 0.510 0.510 0.520 0.510 0.570 9,035,000 4,959,850 0.5490 0.510 0.510 0.520 0.510 0.570 9,035,000 0.5490 -12.07%
2007-03-02 0 0.580 0.570 0.580 0.570 0.630 7,360,000 4,351,650 0.5913 0.580 0.570 0.580 0.570 0.630 7,360,000 0.5913 -6.45%
2007-03-01 0 0.620 0.610 0.620 0.610 0.650 5,165,000 3,240,800 0.6275 0.620 0.610 0.620 0.610 0.650 5,165,000 0.6275 0.00%
2007-02-28 0 0.620 0.620 0.630 0.570 0.640 10,535,000 6,384,700 0.6060 0.620 0.620 0.630 0.570 0.640 10,535,000 0.6060 -4.62%
2007-02-27 0 0.650 0.650 0.670 0.630 0.710 18,020,000 11,985,650 0.6651 0.650 0.650 0.670 0.630 0.710 18,020,000 0.6651 -8.45%
2007-02-26 0 0.710 0.700 0.710 0.630 0.720 43,090,000 29,234,750 0.6785 0.710 0.700 0.710 0.630 0.720 43,090,000 0.6785 16.39%
2007-02-23 0 0.610 0.610 0.620 0.600 0.640 8,725,000 5,375,650 0.6161 0.610 0.610 0.620 0.600 0.640 8,725,000 0.6161 -3.17%
2007-02-22 0 0.630 0.620 0.630 0.610 0.640 18,930,000 11,768,650 0.6217 0.630 0.620 0.630 0.610 0.640 18,930,000 0.6217 3.28%
2007-02-21 0 0.610 0.610 0.620 0.550 0.610 18,815,000 11,214,450 0.5960 0.610 0.610 0.620 0.550 0.610 18,815,000 0.5960 10.91%
2007-02-16 0 0.550 0.550 0.560 0.550 0.560 4,015,000 2,234,300 0.5565 0.550 0.550 0.560 0.550 0.560 4,015,000 0.5565 0.00%
2007-02-15 0 0.550 0.540 0.550 0.540 0.550 1,920,000 1,040,350 0.5418 0.550 0.540 0.550 0.540 0.550 1,920,000 0.5418 1.85%
2007-02-14 0 0.540 0.530 0.550 0.530 0.550 3,715,000 2,012,750 0.5418 0.540 0.530 0.550 0.530 0.550 3,715,000 0.5418 0.00%
2007-02-13 0 0.540 0.530 0.540 0.520 0.560 6,855,000 3,684,500 0.5375 0.540 0.530 0.540 0.520 0.560 6,855,000 0.5375 -1.82%
2007-02-12 0 0.550 0.550 0.560 0.550 0.580 8,890,000 5,009,000 0.5634 0.550 0.550 0.560 0.550 0.580 8,890,000 0.5634 -3.51%
2007-02-09 0 0.570 0.560 0.570 0.560 0.600 20,325,000 11,663,850 0.5739 0.570 0.560 0.570 0.560 0.600 20,325,000 0.5739 3.64%
2007-02-08 0 0.550 0.550 0.560 0.495 0.550 14,435,000 7,696,900 0.5332 0.550 0.550 0.560 0.495 0.550 14,435,000 0.5332 10.00%
2007-02-07 0 0.500 0.490 0.500 0.475 0.500 2,990,000 1,464,175 0.4897 0.500 0.490 0.500 0.475 0.500 2,990,000 0.4897 5.26%
2007-02-06 0 0.475 0.470 0.475 0.445 0.475 3,625,000 1,678,800 0.4631 0.475 0.470 0.475 0.445 0.475 3,625,000 0.4631 0.00%
2007-02-05 0 0.475 0.475 0.480 0.475 0.480 1,270,000 604,350 0.4759 0.475 0.475 0.480 0.475 0.480 1,270,000 0.4759 0.00%
2007-02-02 0 0.475 0.475 0.480 0.475 0.480 1,660,000 789,300 0.4755 0.475 0.475 0.480 0.475 0.480 1,660,000 0.4755 -1.04%
2007-02-01 0 0.480 0.470 0.480 0.470 0.480 685,000 326,500 0.4766 0.480 0.470 0.480 0.470 0.480 685,000 0.4766 1.05%
2007-01-31 0 0.475 0.475 0.480 0.470 0.480 1,295,000 617,025 0.4765 0.475 0.475 0.480 0.470 0.480 1,295,000 0.4765 0.00%
2007-01-30 0 0.475 0.475 0.480 0.470 0.480 1,590,000 756,450 0.4758 0.475 0.475 0.480 0.470 0.480 1,590,000 0.4758 1.06%
2007-01-29 0 0.470 0.465 0.470 0.465 0.475 2,920,000 1,364,950 0.4674 0.470 0.465 0.470 0.465 0.475 2,920,000 0.4674 -1.05%
2007-01-26 0 0.475 0.475 0.480 0.470 0.480 1,460,000 696,400 0.4770 0.475 0.475 0.480 0.470 0.480 1,460,000 0.4770 -1.04%
2007-01-25 0 0.480 0.480 0.485 0.475 0.485 1,515,000 728,800 0.4811 0.480 0.480 0.485 0.475 0.485 1,515,000 0.4811 0.00%
2007-01-24 0 0.480 0.480 0.485 0.480 0.485 2,300,000 1,113,150 0.4840 0.480 0.480 0.485 0.480 0.485 2,300,000 0.4840 0.00%
2007-01-23 0 0.480 0.480 0.485 0.480 0.490 840,000 407,050 0.4846 0.480 0.480 0.485 0.480 0.490 840,000 0.4846 -1.03%
2007-01-22 0 0.485 0.485 0.490 0.485 0.495 1,250,000 611,350 0.4891 0.485 0.485 0.490 0.485 0.495 1,250,000 0.4891 -2.02%
2007-01-19 0 0.495 0.490 0.495 0.485 0.495 1,620,000 790,700 0.4881 0.495 0.490 0.495 0.485 0.495 1,620,000 0.4881 2.06%
2007-01-18 0 0.485 0.485 0.490 0.480 0.490 1,160,000 561,400 0.4840 0.485 0.485 0.490 0.480 0.490 1,160,000 0.4840 -2.02%
2007-01-17 0 0.495 0.485 0.495 0.485 0.495 1,200,000 588,400 0.4903 0.495 0.485 0.495 0.485 0.495 1,200,000 0.4903 1.02%
2007-01-16 0 0.490 0.490 0.495 0.490 0.500 965,000 474,900 0.4921 0.490 0.490 0.495 0.490 0.500 965,000 0.4921 -1.01%
2007-01-15 0 0.495 0.485 0.495 0.485 0.495 1,225,000 599,125 0.4891 0.495 0.485 0.495 0.485 0.495 1,225,000 0.4891 3.13%
2007-01-12 0 0.480 0.480 0.490 0.475 0.490 970,000 467,300 0.4818 0.480 0.480 0.490 0.475 0.490 970,000 0.4818 -2.04%
2007-01-11 0 0.490 0.485 0.490 0.485 0.490 1,415,000 691,550 0.4887 0.490 0.485 0.490 0.485 0.490 1,415,000 0.4887 0.00%
2007-01-10 0 0.490 0.490 0.500 0.485 0.500 1,505,000 738,200 0.4905 0.490 0.490 0.500 0.485 0.500 1,505,000 0.4905 -1.01%
2007-01-09 0 0.495 0.495 0.500 0.490 0.495 1,730,000 851,125 0.4920 0.495 0.495 0.500 0.490 0.495 1,730,000 0.4920 1.02%
2007-01-08 0 0.490 0.485 0.490 0.480 0.490 590,000 286,825 0.4861 0.490 0.485 0.490 0.480 0.490 590,000 0.4861 0.00%
2007-01-05 0 0.490 0.485 0.495 0.490 0.500 920,000 453,275 0.4927 0.490 0.485 0.495 0.490 0.500 920,000 0.4927 -1.01%
2007-01-04 0 0.495 0.495 0.500 0.495 0.500 1,285,000 637,900 0.4964 0.495 0.495 0.500 0.495 0.500 1,285,000 0.4964 -1.00%
2007-01-03 0 0.500 0.495 0.500 0.495 0.510 1,800,000 899,250 0.4996 0.500 0.495 0.500 0.495 0.510 1,800,000 0.4996 1.01%
2007-01-02 0 0.495 0.495 0.500 0.490 0.510 1,975,000 980,475 0.4964 0.495 0.495 0.500 0.490 0.510 1,975,000 0.4964 -2.94%
2006-12-29 0 0.510 0.490 0.510 0.500 0.510 1,825,000 913,700 0.5007 0.510 0.490 0.510 0.500 0.510 1,825,000 0.5007 2.00%
2006-12-28 0 0.500 0.500 0.520 0.500 0.510 1,510,000 761,700 0.5044 0.500 0.500 0.520 0.500 0.510 1,510,000 0.5044 -1.96%
2006-12-27 0 0.510 0.510 0.520 0.510 0.530 1,885,000 962,200 0.5105 0.510 0.510 0.520 0.510 0.530 1,885,000 0.5105 -1.92%
2006-12-22 0 0.520 0.520 0.530 0.520 0.530 1,230,000 645,600 0.5249 0.520 0.520 0.530 0.520 0.530 1,230,000 0.5249 0.00%
2006-12-21 0 0.520 0.520 0.530 0.520 0.530 860,000 452,200 0.5258 0.520 0.520 0.530 0.520 0.530 860,000 0.5258 0.00%
2006-12-20 0 0.520 0.520 0.530 0.510 0.530 1,270,000 660,600 0.5202 0.520 0.520 0.530 0.510 0.530 1,270,000 0.5202 -1.89%
2006-12-19 0 0.530 0.510 0.530 0.520 0.530 1,040,000 543,300 0.5224 0.530 0.510 0.530 0.520 0.530 1,040,000 0.5224 0.00%
2006-12-18 0 0.530 0.530 0.540 0.520 0.530 505,000 265,500 0.5257 0.530 0.530 0.540 0.520 0.530 505,000 0.5257 0.00%
2006-12-15 0 0.530 0.520 0.530 0.530 0.560 2,285,000 1,236,950 0.5413 0.530 0.520 0.530 0.530 0.560 2,285,000 0.5413 1.92%
2006-12-14 0 0.520 0.520 0.530 0.520 0.530 730,000 380,050 0.5206 0.520 0.520 0.530 0.520 0.530 730,000 0.5206 0.00%
2006-12-13 0 0.520 0.510 0.520 0.510 0.520 3,200,000 1,640,000 0.5125 0.520 0.510 0.520 0.510 0.520 3,200,000 0.5125 0.00%
2006-12-12 0 0.520 0.520 0.530 0.510 0.520 1,680,000 870,000 0.5179 0.520 0.520 0.530 0.510 0.520 1,680,000 0.5179 0.00%
2006-12-11 0 0.520 0.520 0.530 0.510 0.530 1,180,000 614,000 0.5203 0.520 0.520 0.530 0.510 0.530 1,180,000 0.5203 0.00%
2006-12-08 0 0.520 0.520 0.530 0.520 0.530 570,000 296,600 0.5204 0.520 0.520 0.530 0.520 0.530 570,000 0.5204 0.00%
2006-12-07 0 0.520 0.520 0.530 0.520 0.530 1,170,000 610,300 0.5216 0.520 0.520 0.530 0.520 0.530 1,170,000 0.5216 -3.70%
2006-12-06 0 0.540 0.530 0.540 0.530 0.540 830,000 440,400 0.5306 0.540 0.530 0.540 0.530 0.540 830,000 0.5306 1.89%
2006-12-05 0 0.530 0.530 0.540 0.530 0.540 1,910,000 1,016,250 0.5321 0.530 0.530 0.540 0.530 0.540 1,910,000 0.5321 -1.85%
2006-12-04 0 0.540 0.540 0.550 0.540 0.550 720,000 391,400 0.5436 0.540 0.540 0.550 0.540 0.550 720,000 0.5436 0.00%
2006-12-01 0 0.540 0.530 0.540 0.530 0.550 1,400,000 755,400 0.5396 0.540 0.530 0.540 0.530 0.550 1,400,000 0.5396 -1.82%
2006-11-30 0 0.550 0.540 0.550 0.530 0.550 1,095,000 588,700 0.5376 0.550 0.540 0.550 0.530 0.550 1,095,000 0.5376 3.77%
2006-11-29 0 0.530 0.530 0.540 0.530 0.540 925,000 496,600 0.5369 0.530 0.530 0.540 0.530 0.540 925,000 0.5369 0.00%
2006-11-28 0 0.530 0.530 0.540 0.520 0.560 2,610,000 1,413,500 0.5416 0.530 0.530 0.540 0.520 0.560 2,610,000 0.5416 -3.64%
2006-11-27 0 0.550 0.540 0.550 0.530 0.570 3,585,000 1,993,350 0.5560 0.550 0.540 0.550 0.530 0.570 3,585,000 0.5560 1.85%
2006-11-24 0 0.540 0.540 0.550 0.540 0.550 1,680,000 912,250 0.5430 0.540 0.540 0.550 0.540 0.550 1,680,000 0.5430 -1.82%
2006-11-23 0 0.550 0.540 0.550 0.540 0.580 11,185,000 6,251,100 0.5589 0.550 0.540 0.550 0.540 0.580 11,185,000 0.5589 -1.79%
2006-11-22 0 0.560 0.550 0.560 0.510 0.560 11,240,000 6,021,650 0.5357 0.560 0.550 0.560 0.510 0.560 11,240,000 0.5357 9.80%
2006-11-21 0 0.510 0.510 0.520 0.500 0.520 2,120,000 1,078,900 0.5089 0.510 0.510 0.520 0.500 0.520 2,120,000 0.5089 2.00%
2006-11-20 0 0.500 0.500 0.510 0.500 0.510 990,000 502,150 0.5072 0.500 0.500 0.510 0.500 0.510 990,000 0.5072 0.00%
2006-11-17 0 0.500 0.500 0.510 0.500 0.520 2,185,000 1,117,000 0.5112 0.500 0.500 0.510 0.500 0.520 2,185,000 0.5112 0.00%
2006-11-16 0 0.500 0.500 0.510 0.495 0.510 2,595,000 1,306,800 0.5036 0.500 0.500 0.510 0.495 0.510 2,595,000 0.5036 -3.85%
2006-11-15 0 0.520 0.510 0.520 0.510 0.520 2,465,000 1,259,050 0.5108 0.520 0.510 0.520 0.510 0.520 2,465,000 0.5108 1.96%
2006-11-14 0 0.510 0.510 0.520 0.510 0.530 4,525,000 2,335,750 0.5162 0.510 0.510 0.520 0.510 0.530 4,525,000 0.5162 -1.92%
2006-11-13 0 0.520 0.520 0.530 0.520 0.530 3,465,000 1,821,950 0.5258 0.520 0.520 0.530 0.520 0.530 3,465,000 0.5258 0.00%
2006-11-10 0 0.520 0.520 0.530 0.520 0.530 1,315,000 689,150 0.5241 0.520 0.520 0.530 0.520 0.530 1,315,000 0.5241 -1.89%
2006-11-09 0 0.530 0.520 0.530 0.520 0.540 1,675,000 882,400 0.5268 0.530 0.520 0.530 0.520 0.540 1,675,000 0.5268 0.00%
2006-11-08 0 0.530 0.520 0.530 0.520 0.530 2,470,000 1,289,200 0.5219 0.530 0.520 0.530 0.520 0.530 2,470,000 0.5219 0.00%
2006-11-07 0 0.530 0.520 0.530 0.520 0.540 3,430,000 1,811,050 0.5280 0.530 0.520 0.530 0.520 0.540 3,430,000 0.5280 0.00%
2006-11-06 0 0.530 0.520 0.530 0.530 0.550 1,275,000 680,350 0.5336 0.530 0.520 0.530 0.530 0.550 1,275,000 0.5336 -1.85%
2006-11-03 0 0.540 0.530 0.540 0.530 0.570 6,070,000 3,329,950 0.5486 0.540 0.530 0.540 0.530 0.570 6,070,000 0.5486 1.89%
2006-11-02 0 0.530 0.530 0.540 0.520 0.530 1,160,000 613,300 0.5287 0.530 0.530 0.540 0.520 0.530 1,160,000 0.5287 -1.85%
2006-11-01 0 0.540 0.530 0.540 0.520 0.540 1,825,000 960,250 0.5262 0.540 0.530 0.540 0.520 0.540 1,825,000 0.5262 1.89%
2006-10-31 0 0.530 0.520 0.530 0.510 0.530 1,855,000 966,450 0.5210 0.530 0.520 0.530 0.510 0.530 1,855,000 0.5210 1.92%
2006-10-27 0 0.520 0.510 0.520 0.500 0.550 6,520,000 3,404,900 0.5222 0.520 0.510 0.520 0.500 0.550 6,520,000 0.5222 -3.70%
2006-10-26 0 0.540 0.540 0.560 0.540 0.570 3,810,000 2,123,750 0.5574 0.540 0.540 0.560 0.540 0.570 3,810,000 0.5574 -1.82%
2006-10-25 0 0.550 0.540 0.550 0.530 0.550 1,675,000 903,900 0.5396 0.550 0.540 0.550 0.530 0.550 1,675,000 0.5396 0.00%
2006-10-24 0 0.550 0.540 0.550 0.540 0.560 2,025,000 1,108,900 0.5476 0.550 0.540 0.550 0.540 0.560 2,025,000 0.5476 -1.79%
2006-10-23 0 0.560 0.540 0.560 0.540 0.560 3,430,000 1,887,800 0.5504 0.560 0.540 0.560 0.540 0.560 3,430,000 0.5504 0.00%
2006-10-20 0 0.560 0.540 0.560 0.540 0.560 3,010,000 1,657,000 0.5505 0.560 0.540 0.560 0.540 0.560 3,010,000 0.5505 1.82%
2006-10-19 0 0.550 0.540 0.550 0.530 0.570 4,685,000 2,574,400 0.5495 0.550 0.540 0.550 0.530 0.570 4,685,000 0.5495 -3.51%
2006-10-18 0 0.570 0.550 0.570 0.550 0.570 6,670,000 3,716,800 0.5572 0.570 0.550 0.570 0.550 0.570 6,670,000 0.5572 0.00%
2006-10-17 0 0.570 0.560 0.570 0.550 0.590 17,295,000 9,847,850 0.5694 0.570 0.560 0.570 0.550 0.590 17,295,000 0.5694 -3.39%
2006-10-16 0 0.590 0.580 0.590 0.520 0.590 24,537,500 13,812,500 0.5629 0.590 0.580 0.590 0.520 0.590 24,537,500 0.5629 15.69%
2006-10-13 0 0.510 0.510 0.520 0.510 0.520 1,235,000 632,800 0.5124 0.510 0.510 0.520 0.510 0.520 1,235,000 0.5124 0.00%
2006-10-12 0 0.510 0.510 0.520 0.510 0.520 695,000 354,950 0.5107 0.510 0.510 0.520 0.510 0.520 695,000 0.5107 0.00%
2006-10-11 0 0.510 0.510 0.520 0.500 0.520 1,485,000 758,250 0.5106 0.510 0.510 0.520 0.500 0.520 1,485,000 0.5106 -1.92%
2006-10-10 0 0.520 0.510 0.520 0.500 0.530 2,825,000 1,440,250 0.5098 0.520 0.510 0.520 0.500 0.530 2,825,000 0.5098 4.00%
2006-10-09 0 0.500 0.500 0.510 0.500 0.520 1,745,000 887,050 0.5083 0.500 0.500 0.510 0.500 0.520 1,745,000 0.5083 -5.66%
2006-10-06 0 0.530 0.510 0.530 0.510 0.540 4,765,000 2,504,200 0.5255 0.530 0.510 0.530 0.510 0.540 4,765,000 0.5255 0.00%
2006-10-05 0 0.530 0.520 0.530 0.520 0.570 10,260,000 5,623,550 0.5481 0.530 0.520 0.530 0.520 0.570 10,260,000 0.5481 -1.85%
2006-10-04 0 0.540 0.540 0.550 0.495 0.550 15,975,000 8,452,600 0.5291 0.540 0.540 0.550 0.495 0.550 15,975,000 0.5291 11.34%
2006-10-03 0 0.485 0.480 0.485 0.480 0.490 1,370,000 665,950 0.4861 0.485 0.480 0.485 0.480 0.490 1,370,000 0.4861 2.11%
2006-09-29 0 0.475 0.475 0.480 0.475 0.485 1,025,000 489,600 0.4777 0.475 0.475 0.480 0.475 0.485 1,025,000 0.4777 -2.06%
2006-09-28 0 0.485 0.485 0.490 0.465 0.490 2,640,000 1,258,425 0.4767 0.485 0.485 0.490 0.465 0.490 2,640,000 0.4767 0.00%
2006-09-27 0 0.485 0.480 0.490 0.480 0.495 1,455,000 705,050 0.4846 0.485 0.480 0.490 0.480 0.495 1,455,000 0.4846 -2.02%
2006-09-26 0 0.495 0.485 0.495 0.485 0.500 2,800,000 1,386,450 0.4952 0.495 0.485 0.495 0.485 0.500 2,800,000 0.4952 2.06%
2006-09-25 0 0.485 0.485 0.490 0.485 0.510 2,415,000 1,200,300 0.4970 0.485 0.485 0.490 0.485 0.510 2,415,000 0.4970 1.04%
2006-09-22 0 0.480 0.480 0.490 0.475 0.495 1,530,000 739,300 0.4832 0.480 0.480 0.490 0.475 0.495 1,530,000 0.4832 -2.04%
2006-09-21 0 0.490 0.490 0.495 0.480 0.490 2,465,000 1,202,225 0.4877 0.490 0.490 0.495 0.480 0.490 2,465,000 0.4877 3.16%
2006-09-20 0 0.475 0.475 0.480 0.475 0.485 2,065,000 989,725 0.4793 0.475 0.475 0.480 0.475 0.485 2,065,000 0.4793 -1.04%
2006-09-19 0 0.480 0.480 0.485 0.480 0.485 1,230,000 595,275 0.4840 0.480 0.480 0.485 0.480 0.485 1,230,000 0.4840 0.00%
2006-09-18 0 0.480 0.480 0.485 0.480 0.500 2,375,000 1,163,650 0.4900 0.480 0.480 0.485 0.480 0.500 2,375,000 0.4900 -2.04%
2006-09-15 0 0.490 0.485 0.490 0.480 0.490 1,835,000 889,575 0.4848 0.490 0.485 0.490 0.480 0.490 1,835,000 0.4848 1.03%
2006-09-14 0 0.485 0.485 0.490 0.485 0.500 1,240,000 608,000 0.4903 0.485 0.485 0.490 0.485 0.500 1,240,000 0.4903 -3.00%
2006-09-13 0 0.500 0.495 0.500 0.485 0.500 1,485,000 732,775 0.4935 0.500 0.495 0.500 0.485 0.500 1,485,000 0.4935 3.09%
2006-09-12 0 0.485 0.480 0.490 0.480 0.490 855,000 414,050 0.4843 0.485 0.480 0.490 0.480 0.490 855,000 0.4843 -1.02%
2006-09-11 0 0.490 0.485 0.495 0.490 0.510 1,040,000 514,250 0.4945 0.490 0.485 0.495 0.490 0.510 1,040,000 0.4945 -3.92%
2006-09-08 0 0.510 0.500 0.510 0.500 0.510 620,000 310,550 0.5009 0.510 0.500 0.510 0.500 0.510 620,000 0.5009 3.03%
2006-09-07 0 0.495 0.495 0.500 0.495 0.500 1,055,000 527,225 0.4997 0.495 0.495 0.500 0.495 0.500 1,055,000 0.4997 -1.00%
2006-09-06 0 0.500 0.500 0.510 0.500 0.510 1,525,000 764,500 0.5013 0.500 0.500 0.510 0.500 0.510 1,525,000 0.5013 -1.96%
2006-09-05 0 0.510 0.500 0.510 0.500 0.510 1,565,000 795,150 0.5081 0.510 0.500 0.510 0.500 0.510 1,565,000 0.5081 0.00%
2006-09-04 0 0.510 0.500 0.510 0.480 0.510 2,020,000 1,005,575 0.4978 0.510 0.500 0.510 0.480 0.510 2,020,000 0.4978 6.25%
2006-09-01 0 0.480 0.480 0.490 0.480 0.490 1,820,000 883,600 0.4855 0.480 0.480 0.490 0.480 0.490 1,820,000 0.4855 -1.03%
2006-08-31 0 0.485 0.485 0.490 0.480 0.490 3,715,000 1,810,825 0.4874 0.485 0.485 0.490 0.480 0.490 3,715,000 0.4874 1.04%
2006-08-30 0 0.480 0.475 0.480 0.475 0.485 3,990,000 1,909,775 0.4786 0.480 0.475 0.480 0.475 0.485 3,990,000 0.4786 -2.04%
2006-08-29 0 0.490 0.490 0.495 0.475 0.500 4,065,000 1,987,075 0.4888 0.490 0.490 0.495 0.475 0.500 4,065,000 0.4888 -2.00%
2006-08-28 0 0.500 0.500 0.510 0.500 0.510 940,000 477,300 0.5078 0.500 0.500 0.510 0.500 0.510 940,000 0.5078 0.00%
2006-08-25 0 0.500 0.500 0.510 0.500 0.520 465,000 234,800 0.5049 0.500 0.500 0.510 0.500 0.520 465,000 0.5049 -1.96%
2006-08-24 0 0.510 0.510 0.520 0.500 0.510 555,000 280,850 0.5060 0.510 0.510 0.520 0.500 0.510 555,000 0.5060 0.00%
2006-08-23 0 0.510 0.510 0.520 0.510 0.520 760,000 391,700 0.5154 0.510 0.510 0.520 0.510 0.520 760,000 0.5154 -1.92%
2006-08-22 0 0.520 0.510 0.520 0.510 0.530 770,000 398,450 0.5175 0.520 0.510 0.520 0.510 0.530 770,000 0.5175 0.00%
2006-08-21 0 0.520 0.510 0.520 0.500 0.520 1,060,000 538,150 0.5077 0.520 0.510 0.520 0.500 0.520 1,060,000 0.5077 0.00%
2006-08-18 0 0.520 0.510 0.530 0.520 0.530 825,000 430,150 0.5214 0.520 0.510 0.530 0.520 0.530 825,000 0.5214 -1.89%
2006-08-17 0 0.530 0.530 0.540 0.520 0.530 910,000 481,300 0.5289 0.530 0.530 0.540 0.520 0.530 910,000 0.5289 0.00%
2006-08-16 0 0.530 0.530 0.540 0.530 0.540 1,667,500 891,200 0.5345 0.530 0.530 0.540 0.530 0.540 1,667,500 0.5345 1.92%
2006-08-15 0 0.520 0.510 0.520 0.520 0.540 1,760,000 924,450 0.5253 0.520 0.510 0.520 0.520 0.540 1,760,000 0.5253 -1.89%
2006-08-14 0 0.530 0.520 0.530 0.520 0.540 1,570,000 837,000 0.5331 0.530 0.520 0.530 0.520 0.540 1,570,000 0.5331 -1.85%
2006-08-11 0 0.540 0.540 0.550 0.540 0.550 1,645,000 897,250 0.5454 0.540 0.540 0.550 0.540 0.550 1,645,000 0.5454 -3.57%
2006-08-10 0 0.560 0.550 0.560 0.540 0.560 1,570,000 861,100 0.5485 0.560 0.550 0.560 0.540 0.560 1,570,000 0.5485 3.70%
2006-08-09 0 0.540 0.540 0.550 0.540 0.550 1,100,000 597,500 0.5432 0.540 0.540 0.550 0.540 0.550 1,100,000 0.5432 1.89%
2006-08-08 0 0.530 0.530 0.540 0.530 0.550 1,175,000 639,500 0.5443 0.530 0.530 0.540 0.530 0.550 1,175,000 0.5443 -3.64%
2006-08-07 0 0.550 0.550 0.560 0.550 0.570 4,370,000 2,437,450 0.5578 0.550 0.550 0.560 0.550 0.570 4,370,000 0.5578 0.00%
2006-08-04 0 0.550 0.530 0.550 0.540 0.570 4,835,000 2,680,350 0.5544 0.550 0.530 0.550 0.540 0.570 4,835,000 0.5544 1.85%
2006-08-03 0 0.540 0.530 0.540 0.520 0.540 950,000 503,950 0.5305 0.540 0.530 0.540 0.520 0.540 950,000 0.5305 5.88%
2006-08-02 0 0.510 0.510 0.520 0.510 0.520 1,355,000 702,900 0.5187 0.510 0.510 0.520 0.510 0.520 1,355,000 0.5187 -1.92%
2006-08-01 0 0.520 0.510 0.520 0.490 0.520 925,000 468,450 0.5064 0.520 0.510 0.520 0.490 0.520 925,000 0.5064 4.00%
2006-07-31 0 0.500 0.500 0.510 0.490 0.530 2,175,000 1,110,125 0.5104 0.500 0.500 0.510 0.490 0.530 2,175,000 0.5104 -3.85%
2006-07-28 0 0.520 0.510 0.530 0.510 0.550 2,550,000 1,357,800 0.5325 0.520 0.510 0.530 0.510 0.550 2,550,000 0.5325 -3.70%
2006-07-27 0 0.540 0.540 0.550 0.540 0.560 1,990,000 1,080,100 0.5428 0.540 0.540 0.550 0.540 0.560 1,990,000 0.5428 0.00%
2006-07-26 0 0.540 0.540 0.550 0.530 0.540 1,580,000 843,100 0.5336 0.540 0.540 0.550 0.530 0.540 1,580,000 0.5336 1.89%
2006-07-25 0 0.530 0.520 0.540 0.530 0.550 1,210,000 649,100 0.5364 0.530 0.520 0.540 0.530 0.550 1,210,000 0.5364 -1.85%
2006-07-24 0 0.540 0.540 0.550 0.530 0.540 1,120,000 603,300 0.5387 0.540 0.540 0.550 0.530 0.540 1,120,000 0.5387 0.00%
2006-07-21 0 0.540 0.540 0.550 0.540 0.550 1,835,000 992,200 0.5407 0.540 0.540 0.550 0.540 0.550 1,835,000 0.5407 -1.82%
2006-07-20 0 0.550 0.550 0.560 0.550 0.580 4,315,000 2,455,850 0.5691 0.550 0.550 0.560 0.550 0.580 4,315,000 0.5691 0.00%
2006-07-19 0 0.550 0.540 0.550 0.540 0.550 2,655,000 1,448,900 0.5457 0.550 0.540 0.550 0.540 0.550 2,655,000 0.5457 1.85%
2006-07-18 0 0.540 0.540 0.550 0.530 0.560 3,620,000 1,964,450 0.5427 0.540 0.540 0.550 0.530 0.560 3,620,000 0.5427 -3.57%
2006-07-17 0 0.560 0.560 0.570 0.530 0.560 2,510,000 1,394,700 0.5557 0.560 0.560 0.570 0.530 0.560 2,510,000 0.5557 1.82%
2006-07-14 0 0.550 0.550 0.560 0.510 0.560 6,165,000 3,282,600 0.5325 0.550 0.550 0.560 0.510 0.560 6,165,000 0.5325 1.85%
2006-07-13 0 0.540 0.540 0.550 0.530 0.580 6,295,000 3,491,450 0.5546 0.540 0.540 0.550 0.530 0.580 6,295,000 0.5546 -6.90%
2006-07-12 0 0.580 0.570 0.580 0.560 0.620 9,915,000 5,815,950 0.5866 0.580 0.570 0.580 0.560 0.620 9,915,000 0.5866 -1.69%
2006-07-11 0 0.590 0.590 0.600 0.560 0.620 15,555,000 9,258,400 0.5952 0.590 0.590 0.600 0.560 0.620 15,555,000 0.5952 5.36%
2006-07-10 0 0.560 0.550 0.560 0.495 0.570 16,057,000 8,800,570 0.5481 0.560 0.550 0.560 0.495 0.570 16,057,000 0.5481 12.00%
2006-07-07 0 0.500 0.490 0.500 0.475 0.500 4,360,000 2,141,150 0.4911 0.500 0.490 0.500 0.475 0.500 4,360,000 0.4911 5.26%
2006-07-06 0 0.475 0.470 0.480 0.455 0.475 2,155,000 1,014,825 0.4709 0.475 0.470 0.480 0.455 0.475 2,155,000 0.4709 1.06%
2006-07-05 0 0.470 0.465 0.470 0.465 0.470 1,420,000 663,400 0.4672 0.470 0.465 0.470 0.465 0.470 1,420,000 0.4672 -1.05%
2006-07-04 0 0.475 0.470 0.475 0.465 0.490 3,535,000 1,683,975 0.4764 0.475 0.470 0.475 0.465 0.490 3,535,000 0.4764 -2.06%
2006-07-03 0 0.485 0.485 0.490 0.475 0.495 3,290,000 1,597,200 0.4855 0.485 0.485 0.490 0.475 0.495 3,290,000 0.4855 1.04%
2006-06-30 0 0.480 0.475 0.480 0.450 0.485 8,730,000 4,111,750 0.4710 0.480 0.475 0.480 0.450 0.485 8,730,000 0.4710 9.09%
2006-06-29 0 0.440 0.435 0.440 0.430 0.440 1,165,000 506,250 0.4345 0.440 0.435 0.440 0.430 0.440 1,165,000 0.4345 2.33%
2006-06-28 0 0.430 0.430 0.435 0.425 0.430 1,080,000 460,425 0.4263 0.430 0.430 0.435 0.425 0.430 1,080,000 0.4263 -2.27%
2006-06-27 0 0.440 0.425 0.440 0.420 0.440 1,590,000 687,300 0.4323 0.440 0.425 0.440 0.420 0.440 1,590,000 0.4323 0.00%
2006-06-26 0 0.440 0.430 0.440 0.430 0.440 1,210,000 526,400 0.4350 0.440 0.430 0.440 0.430 0.440 1,210,000 0.4350 0.00%
2006-06-23 0 0.440 0.435 0.440 0.420 0.440 2,900,000 1,259,250 0.4342 0.440 0.435 0.440 0.420 0.440 2,900,000 0.4342 2.33%
2006-06-22 0 0.430 0.420 0.430 0.420 0.430 490,000 207,450 0.4234 0.430 0.420 0.430 0.420 0.430 490,000 0.4234 1.18%
2006-06-21 0 0.425 0.415 0.430 0.400 0.430 1,150,000 477,875 0.4155 0.425 0.415 0.430 0.400 0.430 1,150,000 0.4155 3.66%
2006-06-20 0 0.410 0.410 0.415 0.395 0.425 1,000,000 406,325 0.4063 0.410 0.410 0.415 0.395 0.425 1,000,000 0.4063 -3.53%
2006-06-19 0 0.425 0.420 0.425 0.415 0.435 695,000 294,925 0.4244 0.425 0.420 0.425 0.415 0.435 695,000 0.4244 -2.30%
2006-06-16 0 0.435 0.430 0.435 0.425 0.440 3,785,000 1,640,900 0.4335 0.435 0.430 0.435 0.425 0.440 3,785,000 0.4335 3.57%
2006-06-15 0 0.420 0.415 0.425 0.400 0.450 3,525,000 1,463,750 0.4152 0.420 0.415 0.425 0.400 0.450 3,525,000 0.4152 9.09%
2006-06-14 0 0.385 0.385 0.390 0.380 0.405 5,185,000 2,021,975 0.3900 0.385 0.385 0.390 0.380 0.405 5,185,000 0.3900 -6.10%
2006-06-13 0 0.410 0.405 0.410 0.395 0.435 9,015,000 3,697,375 0.4101 0.410 0.405 0.410 0.395 0.435 9,015,000 0.4101 -6.82%
2006-06-12 0 0.440 0.435 0.440 0.435 0.445 4,510,000 1,991,025 0.4415 0.440 0.435 0.440 0.435 0.445 4,510,000 0.4415 0.00%
2006-06-09 0 0.440 0.440 0.445 0.435 0.455 10,580,000 4,713,425 0.4455 0.440 0.440 0.445 0.435 0.455 10,580,000 0.4455 -1.12%
2006-06-08 0 0.445 0.445 0.455 0.445 0.475 3,625,000 1,658,450 0.4575 0.445 0.445 0.455 0.445 0.475 3,625,000 0.4575 -6.32%
2006-06-07 0 0.475 0.470 0.475 0.475 0.490 1,195,000 573,350 0.4798 0.475 0.470 0.475 0.475 0.490 1,195,000 0.4798 -4.04%
2006-06-06 0 0.495 0.490 0.495 0.485 0.500 3,560,000 1,753,700 0.4926 0.495 0.490 0.495 0.485 0.500 3,560,000 0.4926 -2.94%
2006-06-05 0 0.510 0.500 0.510 0.430 0.510 8,020,000 3,817,250 0.4760 0.510 0.500 0.510 0.430 0.510 8,020,000 0.4760 14.61%
2006-06-02 0 0.445 0.435 0.445 0.430 0.445 1,275,000 557,225 0.4370 0.445 0.435 0.445 0.430 0.445 1,275,000 0.4370 0.00%
2006-06-01 0 0.445 0.435 0.445 0.425 0.445 2,360,000 1,026,450 0.4349 0.445 0.435 0.445 0.425 0.445 2,360,000 0.4349 0.00%
2006-05-30 0 0.445 0.440 0.445 0.410 0.455 5,150,000 2,243,600 0.4357 0.445 0.440 0.445 0.410 0.455 5,150,000 0.4357 -1.11%
2006-05-29 0 0.450 0.445 0.450 0.450 0.480 4,075,000 1,864,600 0.4576 0.450 0.445 0.450 0.450 0.480 4,075,000 0.4576 -7.22%
2006-05-26 0 0.485 0.485 0.490 0.480 0.495 2,360,000 1,149,850 0.4872 0.485 0.485 0.490 0.480 0.495 2,360,000 0.4872 1.04%
2006-05-25 0 0.480 0.480 0.485 0.470 0.495 2,967,000 1,421,135 0.4790 0.480 0.480 0.485 0.470 0.495 2,967,000 0.4790 -4.00%
2006-05-24 0 0.500 0.495 0.500 0.490 0.520 2,270,000 1,141,125 0.5027 0.500 0.495 0.500 0.490 0.520 2,270,000 0.5027 0.00%
2006-05-23 0 0.500 0.495 0.500 0.480 0.510 5,805,000 2,884,000 0.4968 0.500 0.495 0.500 0.480 0.510 5,805,000 0.4968 3.09%
2006-05-22 0 0.485 0.485 0.490 0.480 0.580 10,095,000 5,136,325 0.5088 0.485 0.485 0.490 0.480 0.580 10,095,000 0.5088 -16.38%
2006-05-19 0 0.580 0.570 0.580 0.550 0.590 3,500,000 2,013,550 0.5753 0.580 0.570 0.580 0.550 0.590 3,500,000 0.5753 1.75%
2006-05-18 0 0.570 0.560 0.570 0.540 0.580 14,095,000 8,060,250 0.5719 0.570 0.560 0.570 0.540 0.580 14,095,000 0.5719 -9.52%
2006-05-17 0 0.630 0.620 0.630 0.600 0.640 8,660,000 5,367,150 0.6198 0.630 0.620 0.630 0.600 0.640 8,660,000 0.6198 6.78%
2006-05-16 0 0.590 0.590 0.600 0.590 0.650 12,075,000 7,357,800 0.6093 0.590 0.590 0.600 0.590 0.650 12,075,000 0.6093 -7.81%
2006-05-15 0 0.640 0.640 0.650 0.640 0.680 7,070,000 4,574,450 0.6470 0.640 0.640 0.650 0.640 0.680 7,070,000 0.6470 -5.88%
2006-05-12 0 0.680 0.670 0.680 0.640 0.680 3,100,000 2,047,250 0.6604 0.680 0.670 0.680 0.640 0.680 3,100,000 0.6604 3.03%
2006-05-11 0 0.660 0.650 0.660 0.640 0.670 7,045,000 4,578,850 0.6499 0.660 0.650 0.660 0.640 0.670 7,045,000 0.6499 0.00%
2006-05-10 0 0.660 0.640 0.660 0.640 0.660 7,020,000 4,537,650 0.6464 0.660 0.640 0.660 0.640 0.660 7,020,000 0.6464 0.00%
2006-05-09 0 0.660 0.650 0.660 0.640 0.690 4,185,000 2,771,900 0.6623 0.660 0.650 0.660 0.640 0.690 4,185,000 0.6623 -2.94%
2006-05-08 0 0.680 0.680 0.690 0.670 0.710 4,530,000 3,105,950 0.6856 0.680 0.680 0.690 0.670 0.710 4,530,000 0.6856 -2.86%
2006-05-04 0 0.700 0.690 0.700 0.680 0.700 3,150,000 2,181,800 0.6926 0.700 0.690 0.700 0.680 0.700 3,150,000 0.6926 0.00%
2006-05-03 0 0.700 0.700 0.710 0.690 0.730 8,355,000 5,903,400 0.7066 0.700 0.700 0.710 0.690 0.730 8,355,000 0.7066 -2.78%
2006-05-02 0 0.720 0.720 0.730 0.700 0.750 25,815,000 18,748,950 0.7263 0.720 0.720 0.730 0.700 0.750 25,815,000 0.7263 1.41%
2006-04-28 0 0.710 0.710 0.720 0.650 0.720 16,610,000 11,518,700 0.6935 0.710 0.710 0.720 0.650 0.720 16,610,000 0.6935 5.97%
2006-04-27 0 0.670 0.660 0.680 0.650 0.680 8,295,000 5,486,400 0.6614 0.670 0.660 0.680 0.650 0.680 8,295,000 0.6614 4.69%
2006-04-26 0 0.640 0.630 0.640 0.600 0.660 6,310,000 3,995,300 0.6332 0.640 0.630 0.640 0.600 0.660 6,310,000 0.6332 6.67%
2006-04-25 0 0.600 0.590 0.600 0.580 0.650 11,585,000 7,026,000 0.6065 0.600 0.590 0.600 0.580 0.650 11,585,000 0.6065 -6.25%
2006-04-24 0 0.640 0.630 0.640 0.630 0.700 19,035,000 12,427,050 0.6529 0.640 0.630 0.640 0.630 0.700 19,035,000 0.6529 -12.33%
2006-04-21 0 0.730 0.730 0.740 0.670 0.730 11,260,000 7,903,550 0.7019 0.730 0.730 0.740 0.670 0.730 11,260,000 0.7019 5.80%
2006-04-20 0 0.690 0.690 0.700 0.680 0.710 7,200,000 4,974,550 0.6909 0.690 0.690 0.700 0.680 0.710 7,200,000 0.6909 -2.82%
2006-04-19 0 0.710 0.700 0.710 0.700 0.730 3,475,000 2,466,450 0.7098 0.710 0.700 0.710 0.700 0.730 3,475,000 0.7098 -2.74%
2006-04-18 0 0.730 0.720 0.730 0.720 0.740 3,970,000 2,900,700 0.7307 0.730 0.720 0.730 0.720 0.740 3,970,000 0.7307 0.00%
2006-04-13 0 0.730 0.720 0.740 0.720 0.750 11,750,000 8,620,250 0.7336 0.730 0.720 0.740 0.720 0.750 11,750,000 0.7336 -2.67%
2006-04-12 0 0.750 0.740 0.750 0.740 0.760 14,435,000 10,856,050 0.7521 0.750 0.740 0.750 0.740 0.760 14,435,000 0.7521 1.35%
2006-04-11 0 0.740 0.740 0.750 0.730 0.790 23,070,000 17,383,400 0.7535 0.740 0.740 0.750 0.730 0.790 23,070,000 0.7535 -3.90%
2006-04-10 0 0.770 0.760 0.770 0.680 0.770 16,310,000 11,860,750 0.7272 0.770 0.760 0.770 0.680 0.770 16,310,000 0.7272 10.00%
2006-04-07 0 0.700 0.690 0.700 0.670 0.710 12,175,000 8,436,550 0.6929 0.700 0.690 0.700 0.670 0.710 12,175,000 0.6929 1.45%
2006-04-06 0 0.690 0.680 0.700 0.680 0.720 9,545,000 6,615,500 0.6931 0.690 0.680 0.700 0.680 0.720 9,545,000 0.6931 -1.43%
2006-04-04 0 0.700 0.690 0.700 0.680 0.720 7,934,000 5,579,630 0.7033 0.700 0.690 0.700 0.680 0.720 7,934,000 0.7033 -2.78%
2006-04-03 0 0.720 0.710 0.720 0.710 0.740 6,499,000 4,703,520 0.7237 0.720 0.710 0.720 0.710 0.740 6,499,000 0.7237 1.41%
2006-03-31 0 0.710 0.710 0.720 0.710 0.750 8,390,000 6,064,650 0.7228 0.710 0.710 0.720 0.710 0.750 8,390,000 0.7228 -4.05%
2006-03-30 0 0.740 0.740 0.750 0.690 0.770 30,905,000 23,080,750 0.7468 0.740 0.740 0.750 0.690 0.770 30,905,000 0.7468 5.71%
2006-03-29 0 0.700 0.690 0.700 0.670 0.710 16,250,000 11,291,200 0.6948 0.700 0.690 0.700 0.670 0.710 16,250,000 0.6948 -1.41%
2006-03-28 0 0.710 0.700 0.710 0.690 0.710 20,625,000 14,505,100 0.7033 0.710 0.700 0.710 0.690 0.710 20,625,000 0.7033 0.00%
2006-03-27 0 0.710 0.700 0.710 0.670 0.750 35,135,000 24,749,300 0.7044 0.710 0.700 0.710 0.670 0.750 35,135,000 0.7044 7.58%
2006-03-24 0 0.660 0.650 0.660 0.620 0.690 46,160,000 30,483,750 0.6604 0.660 0.650 0.660 0.620 0.690 46,160,000 0.6604 4.76%
2006-03-23 0 0.630 0.630 0.640 0.610 0.650 36,020,000 22,855,200 0.6345 0.630 0.630 0.640 0.610 0.650 36,020,000 0.6345 3.28%
2006-03-22 0 0.610 0.600 0.610 0.550 0.670 70,650,000 43,361,950 0.6138 0.610 0.600 0.610 0.550 0.670 70,650,000 0.6138 10.91%
2006-03-21 0 0.550 0.540 0.550 0.540 0.560 13,525,000 7,471,800 0.5524 0.550 0.540 0.550 0.540 0.560 13,525,000 0.5524 -1.79%
2006-03-20 0 0.560 0.560 0.570 0.550 0.630 26,380,000 15,365,950 0.5825 0.560 0.560 0.570 0.550 0.630 26,380,000 0.5825 -5.08%
2006-03-17 0 0.590 0.590 0.600 0.580 0.610 10,530,000 6,255,400 0.5941 0.590 0.590 0.600 0.580 0.610 10,530,000 0.5941 -1.67%
2006-03-16 0 0.600 0.590 0.610 0.590 0.620 26,750,000 16,174,350 0.6046 0.600 0.590 0.610 0.590 0.620 26,750,000 0.6046 1.69%
2006-03-15 0 0.590 0.600 0.610 0.520 0.610 46,810,000 27,143,350 0.5799 0.590 0.600 0.610 0.520 0.610 46,810,000 0.5799 7.27%
2006-03-14 0 0.550 0.540 0.550 0.530 0.570 17,895,000 9,941,500 0.5555 0.550 0.540 0.550 0.530 0.570 17,895,000 0.5555 -3.51%
2006-03-13 0 0.570 0.570 0.580 0.480 0.630 97,050,000 55,652,400 0.5734 0.570 0.570 0.580 0.480 0.630 97,050,000 0.5734 23.91%
2006-03-10 0 0.460 0.460 0.465 0.430 0.465 23,125,000 10,545,825 0.4560 0.460 0.460 0.465 0.430 0.465 23,125,000 0.4560 2.22%
2006-03-09 0 0.450 0.445 0.450 0.400 0.460 20,850,000 9,314,150 0.4467 0.450 0.445 0.450 0.400 0.460 20,850,000 0.4467 12.50%
2006-03-08 0 0.400 0.400 0.405 0.370 0.410 5,980,000 2,320,375 0.3880 0.400 0.400 0.405 0.370 0.410 5,980,000 0.3880 2.56%
2006-03-07 0 0.390 0.390 0.395 0.385 0.400 5,790,000 2,261,950 0.3907 0.390 0.390 0.395 0.385 0.400 5,790,000 0.3907 0.00%
2006-03-06 0 0.390 0.390 0.395 0.390 0.405 2,720,000 1,088,600 0.4002 0.390 0.390 0.395 0.390 0.405 2,720,000 0.4002 -2.50%
2006-03-03 0 0.400 0.395 0.405 0.390 0.415 22,665,000 8,720,675 0.3848 0.400 0.395 0.405 0.390 0.415 22,665,000 0.3848 -3.61%
2006-03-02 0 0.415 0.415 0.420 0.395 0.430 7,775,000 3,207,200 0.4125 0.415 0.415 0.420 0.395 0.430 7,775,000 0.4125 5.06%
2006-03-01 0 0.395 0.395 0.400 0.370 0.485 14,920,000 6,475,300 0.4340 0.395 0.395 0.400 0.370 0.485 14,920,000 0.4340 -15.96%
2006-02-28 0 0.470 0.465 0.470 0.440 0.475 11,495,000 5,327,100 0.4634 0.470 0.465 0.470 0.440 0.475 11,495,000 0.4634 3.30%
2006-02-27 0 0.455 0.445 0.455 0.425 0.455 15,020,000 6,703,950 0.4463 0.455 0.445 0.455 0.425 0.455 15,020,000 0.4463 8.33%
2006-02-24 0 0.420 0.425 0.430 0.370 0.425 10,225,000 4,109,675 0.4019 0.420 0.425 0.430 0.370 0.425 10,225,000 0.4019 13.51%
2006-02-23 0 0.370 0.370 0.375 0.365 0.375 2,735,000 1,013,575 0.3706 0.370 0.370 0.375 0.365 0.375 2,735,000 0.3706 1.37%
2006-02-22 0 0.365 0.365 0.370 0.360 0.385 3,640,000 1,366,050 0.3753 0.365 0.365 0.370 0.360 0.385 3,640,000 0.3753 -3.95%
2006-02-21 0 0.380 0.380 0.385 0.370 0.395 8,795,000 3,363,775 0.3825 0.380 0.380 0.385 0.370 0.395 8,795,000 0.3825 0.00%
2006-02-20 0 0.380 0.375 0.385 0.350 0.395 11,515,000 4,329,200 0.3760 0.380 0.375 0.385 0.350 0.395 11,515,000 0.3760 8.57%
2006-02-17 0 0.350 0.345 0.350 0.325 0.380 7,870,000 2,783,375 0.3537 0.350 0.345 0.350 0.325 0.380 7,870,000 0.3537 -5.41%
2006-02-16 0 0.370 0.370 0.375 0.350 0.375 12,065,000 4,368,750 0.3621 0.370 0.370 0.375 0.350 0.375 12,065,000 0.3621 8.82%
2006-02-15 0 0.340 0.340 0.350 0.285 0.365 15,260,000 5,001,075 0.3277 0.340 0.340 0.350 0.285 0.365 15,260,000 0.3277 15.25%
2006-02-14 0 0.295 0.290 0.300 0.260 0.300 5,060,000 1,448,400 0.2862 0.295 0.290 0.300 0.260 0.300 5,060,000 0.2862 15.69%
2006-02-13 0 0.255 0.255 0.260 0.255 0.260 3,700,000 953,125 0.2576 0.255 0.255 0.260 0.255 0.260 3,700,000 0.2576 0.00%
2006-02-10 0 0.255 0.255 0.260 0.255 0.260 4,965,000 1,275,925 0.2570 0.255 0.255 0.260 0.255 0.260 4,965,000 0.2570 -1.92%
2006-02-09 0 0.260 0.255 0.260 0.255 0.260 5,125,000 1,317,500 0.2571 0.260 0.255 0.260 0.255 0.260 5,125,000 0.2571 1.96%
2006-02-08 0 0.255 0.250 0.265 0.255 0.260 3,220,000 829,525 0.2576 0.255 0.250 0.265 0.255 0.260 3,220,000 0.2576 -1.92%
2006-02-07 0 0.260 0.255 0.265 0.255 0.260 6,940,000 1,789,475 0.2578 0.260 0.255 0.265 0.255 0.260 6,940,000 0.2578 1.96%
2006-02-06 0 0.255 0.250 0.255 0.255 0.270 4,920,000 1,290,000 0.2622 0.255 0.250 0.255 0.255 0.270 4,920,000 0.2622 -1.92%
2006-02-03 0 0.260 0.250 0.275 0.255 0.275 5,355,000 1,419,900 0.2652 0.260 0.250 0.275 0.255 0.275 5,355,000 0.2652 0.00%
2006-02-02 0 0.260 0.255 0.270 0.260 0.280 6,655,000 1,809,475 0.2719 0.260 0.255 0.270 0.260 0.280 6,655,000 0.2719 -3.70%
2006-02-01 0 0.270 0.255 0.285 0.260 0.310 12,755,000 3,677,675 0.2883 0.270 0.255 0.285 0.260 0.310 12,755,000 0.2883 0.00%
2006-01-27 0 0.270 0.265 0.275 0.270 0.275 2,495,000 674,150 0.2702 0.270 0.265 0.275 0.270 0.275 2,495,000 0.2702 3.85%
2006-01-26 0 0.260 0.255 0.260 0.255 0.260 1,980,000 506,350 0.2557 0.260 0.255 0.260 0.255 0.260 1,980,000 0.2557 1.96%
2006-01-25 0 0.255 0.255 0.265 0.255 0.265 1,350,000 351,750 0.2606 0.255 0.255 0.265 0.255 0.265 1,350,000 0.2606 -5.56%
2006-01-24 0 0.270 0.260 0.275 0.270 0.270 1,250,000 337,500 0.2700 0.270 0.260 0.275 0.270 0.270 1,250,000 0.2700 0.00%
2006-01-23 0 0.270 0.265 0.270 0.265 0.270 1,500,000 402,000 0.2680 0.270 0.265 0.270 0.265 0.270 1,500,000 0.2680 1.89%
2006-01-20 0 0.265 0.265 0.270 0.265 0.270 3,195,000 850,700 0.2663 0.265 0.265 0.270 0.265 0.270 3,195,000 0.2663 -1.85%
2006-01-19 0 0.270 0.265 0.275 0.270 0.270 1,800,000 486,000 0.2700 0.270 0.265 0.275 0.270 0.270 1,800,000 0.2700 3.85%
2006-01-18 0 0.260 0.260 0.270 0.260 0.260 60,000 15,600 0.2600 0.260 0.260 0.270 0.260 0.260 60,000 0.2600 -3.70%
2006-01-17 0 0.270 0.260 0.275 0.270 0.270 1,650,000 445,500 0.2700 0.270 0.260 0.275 0.270 0.270 1,650,000 0.2700 0.00%
2006-01-16 0 0.270 0.250 0.270 0.255 0.270 200,000 52,350 0.2618 0.270 0.250 0.270 0.255 0.270 200,000 0.2618 5.88%
2006-01-13 0 0.255 0.255 0.270 0.255 0.255 955,000 243,525 0.2550 0.255 0.255 0.270 0.255 0.255 955,000 0.2550 -1.92%
2006-01-12 0 0.260 0.260 0.265 0.250 0.260 645,000 161,700 0.2507 0.260 0.260 0.265 0.250 0.260 645,000 0.2507 0.00%
2006-01-11 0 0.260 0.255 0.260 0.260 0.260 20,000 5,200 0.2600 0.260 0.255 0.260 0.260 0.260 20,000 0.2600 0.00%
2006-01-10 0 0.260 0.260 0.280 0.250 0.265 1,360,000 354,200 0.2604 0.260 0.260 0.280 0.250 0.265 1,360,000 0.2604 0.00%
2006-01-09 0 0.260 0.260 0.270 0.260 0.260 1,150,000 299,000 0.2600 0.260 0.260 0.270 0.260 0.260 1,150,000 0.2600 0.00%
2006-01-06 0 0.260 0.260 0.265 0.260 0.260 1,000,000 260,000 0.2600 0.260 0.260 0.265 0.260 0.260 1,000,000 0.2600 0.00%
2006-01-05 0 0.260 0.255 0.265 0.260 0.265 690,000 179,650 0.2604 0.260 0.255 0.265 0.260 0.265 690,000 0.2604 -1.89%
2006-01-04 0 0.265 0.255 0.265 0.255 0.265 200,000 52,475 0.2624 0.265 0.255 0.265 0.255 0.265 200,000 0.2624 3.92%
2006-01-03 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 2.00%
2005-12-30 0 0.250 0.250 0.255 0.250 0.255 2,100,000 525,500 0.2502 0.250 0.250 0.255 0.250 0.255 2,100,000 0.2502 -1.96%
2005-12-29 0 0.255 0.250 0.255 0.255 0.255 480,000 122,400 0.2550 0.255 0.250 0.255 0.255 0.255 480,000 0.2550 2.00%
2005-12-28 0 0.250 0.250 0.265 0.250 0.250 1,550,000 387,500 0.2500 0.250 0.250 0.265 0.250 0.250 1,550,000 0.2500 0.00%
2005-12-23 0 0.250 0.250 0.265 0.250 0.255 100,000 25,300 0.2530 0.250 0.250 0.265 0.250 0.255 100,000 0.2530 0.00%
2005-12-22 0 0.250 0.245 0.265 - - 0 0 - 0.250 0.245 0.265 - - 0 - 0.00%
2005-12-21 0 0.250 0.246 0.260 0.250 0.250 400,000 100,000 0.2500 0.250 0.246 0.260 0.250 0.250 400,000 0.2500 1.63%
2005-12-20 0 0.246 0.245 0.250 - - 0 0 - 0.246 0.245 0.250 - - 0 - 0.00%
2005-12-19 0 0.246 0.246 0.249 0.245 0.246 3,490,000 855,770 0.2452 0.246 0.246 0.249 0.245 0.246 3,490,000 0.2452 -1.60%
2005-12-16 0 0.250 0.250 0.265 0.250 0.250 3,600,000 900,000 0.2500 0.250 0.250 0.265 0.250 0.250 3,600,000 0.2500 0.00%
2005-12-15 0 0.250 0.250 0.260 0.250 0.250 6,880,000 1,720,000 0.2500 0.250 0.250 0.260 0.250 0.250 6,880,000 0.2500 0.00%
2005-12-14 0 0.250 0.247 0.250 0.245 0.250 700,000 173,100 0.2473 0.250 0.247 0.250 0.245 0.250 700,000 0.2473 6.38%
2005-12-13 0 0.235 0.235 0.245 0.235 0.250 550,000 130,750 0.2377 0.235 0.235 0.245 0.235 0.250 550,000 0.2377 -11.32%
2005-12-12 0 0.265 0.250 0.270 - - 0 0 - 0.265 0.250 0.270 - - 0 - 0.00%
2005-12-09 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2005-12-08 0 0.265 0.250 0.270 0.260 0.265 460,000 120,475 0.2619 0.265 0.250 0.270 0.260 0.265 460,000 0.2619 1.92%
2005-12-07 0 0.260 0.250 0.270 0.260 0.260 55,000 14,300 0.2600 0.260 0.250 0.270 0.260 0.260 55,000 0.2600 -1.89%
2005-12-06 0 0.265 0.265 0.270 0.255 0.255 50,000 12,750 0.2550 0.265 0.265 0.270 0.255 0.255 50,000 0.2550 1.92%
2005-12-05 0 0.260 0.260 0.270 0.260 0.260 300,000 78,000 0.2600 0.260 0.260 0.270 0.260 0.260 300,000 0.2600 0.00%
2005-12-02 0 0.260 0.260 0.270 0.260 0.260 300,000 78,000 0.2600 0.260 0.260 0.270 0.260 0.260 300,000 0.2600 0.00%
2005-12-01 0 0.260 0.255 0.265 0.260 0.265 1,390,000 361,900 0.2604 0.260 0.255 0.265 0.260 0.265 1,390,000 0.2604 0.00%
2005-11-30 0 0.260 0.250 0.270 0.260 0.260 500,000 130,000 0.2600 0.260 0.250 0.270 0.260 0.260 500,000 0.2600 -1.89%
2005-11-29 0 0.265 0.260 0.270 0.265 0.265 190,000 50,350 0.2650 0.265 0.260 0.270 0.265 0.265 190,000 0.2650 1.92%
2005-11-28 0 0.260 0.260 0.270 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2005-11-25 0 0.260 0.255 0.275 0.255 0.270 1,010,000 264,550 0.2619 0.260 0.255 0.275 0.255 0.270 1,010,000 0.2619 -1.89%
2005-11-24 0 0.265 0.255 0.270 0.265 0.265 200,000 53,000 0.2650 0.265 0.255 0.270 0.265 0.265 200,000 0.2650 1.92%
2005-11-23 0 0.260 0.250 0.265 - - 500,000 125,000 0.2500 0.260 0.250 0.265 - - 500,000 0.2500 0.00%
2005-11-22 0 0.260 0.250 0.265 0.248 0.260 1,050,000 267,935 0.2552 0.260 0.250 0.265 0.248 0.260 1,050,000 0.2552 4.00%
2005-11-21 0 0.250 0.250 0.255 0.250 0.250 170,000 42,500 0.2500 0.250 0.250 0.255 0.250 0.250 170,000 0.2500 0.00%
2005-11-18 0 0.250 0.240 0.255 0.250 0.260 565,000 141,825 0.2510 0.250 0.240 0.255 0.250 0.260 565,000 0.2510 -1.96%
2005-11-17 0 0.255 0.255 0.260 0.250 0.255 280,000 70,400 0.2514 0.255 0.255 0.260 0.250 0.255 280,000 0.2514 2.00%
2005-11-16 0 0.250 0.250 0.260 0.250 0.260 505,000 127,500 0.2525 0.250 0.250 0.260 0.250 0.260 505,000 0.2525 0.00%
2005-11-15 0 0.250 0.249 0.270 0.250 0.260 2,500,000 629,500 0.2518 0.250 0.249 0.270 0.250 0.260 2,500,000 0.2518 -1.96%
2005-11-14 0 0.255 0.250 0.255 0.250 0.265 2,980,000 748,800 0.2513 0.255 0.250 0.255 0.250 0.265 2,980,000 0.2513 -10.53%
2005-11-11 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2005-11-10 0 0.285 0.255 0.285 0.280 0.285 50,000 14,225 0.2845 0.285 0.255 0.285 0.280 0.285 50,000 0.2845 5.56%
2005-11-09 0 0.270 0.270 0.280 0.270 0.270 1,195,000 322,650 0.2700 0.270 0.270 0.280 0.270 0.270 1,195,000 0.2700 0.00%
2005-11-08 0 0.270 0.270 0.280 0.265 0.265 250,000 66,250 0.2650 0.270 0.270 0.280 0.265 0.265 250,000 0.2650 1.89%
2005-11-07 0 0.265 0.265 0.280 0.265 0.265 135,000 35,775 0.2650 0.265 0.265 0.280 0.265 0.265 135,000 0.2650 0.00%
2005-11-04 0 0.265 0.260 0.265 0.265 0.270 250,000 67,000 0.2680 0.265 0.260 0.265 0.265 0.270 250,000 0.2680 -8.62%
2005-11-03 0 0.290 0.270 0.290 0.310 0.310 15,000 4,650 0.3100 0.290 0.270 0.290 0.310 0.310 15,000 0.3100 3.57%
2005-11-02 0 0.280 0.260 0.280 0.280 0.280 10,000 2,800 0.2800 0.280 0.260 0.280 0.280 0.280 10,000 0.2800 3.70%
2005-11-01 0 0.270 0.265 0.280 0.270 0.275 210,000 57,500 0.2738 0.270 0.265 0.280 0.270 0.275 210,000 0.2738 -3.57%
2005-10-31 0 0.280 0.265 0.300 0.280 0.280 145,000 41,175 0.2840 0.280 0.265 0.300 0.280 0.280 145,000 0.2840 3.70%
2005-10-28 0 0.270 0.270 0.280 0.270 0.270 480,000 129,600 0.2700 0.270 0.270 0.280 0.270 0.270 480,000 0.2700 -1.82%
2005-10-27 0 0.275 0.270 0.275 0.275 0.275 80,000 22,000 0.2750 0.275 0.270 0.275 0.275 0.275 80,000 0.2750 1.85%
2005-10-26 0 0.270 0.270 0.280 0.270 0.280 145,000 40,100 0.2766 0.270 0.270 0.280 0.270 0.280 145,000 0.2766 0.00%
2005-10-25 0 0.270 0.270 0.275 0.270 0.270 140,000 37,800 0.2700 0.270 0.270 0.275 0.270 0.270 140,000 0.2700 0.00%
2005-10-24 0 0.270 0.270 0.280 0.270 0.280 250,000 68,800 0.2752 0.270 0.270 0.280 0.270 0.280 250,000 0.2752 -3.57%
2005-10-21 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2005-10-20 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2005-10-19 0 0.280 0.260 0.280 0.280 0.280 275,000 77,000 0.2800 0.280 0.260 0.280 0.280 0.280 275,000 0.2800 -5.08%
2005-10-18 0 0.295 0.290 0.295 - - 0 0 - 0.295 0.290 0.295 - - 0 - 0.00%
2005-10-17 0 0.295 0.280 0.295 0.285 0.295 145,000 41,375 0.2853 0.295 0.280 0.295 0.285 0.295 145,000 0.2853 1.72%
2005-10-14 0 0.290 0.285 0.295 0.285 0.290 100,000 28,750 0.2875 0.290 0.285 0.295 0.285 0.290 100,000 0.2875 1.75%
2005-10-13 0 0.285 0.280 0.290 0.280 0.290 400,000 113,200 0.2830 0.285 0.280 0.290 0.280 0.290 400,000 0.2830 1.79%
2005-10-12 0 0.280 0.245 0.280 0.280 0.280 550,000 154,000 0.2800 0.280 0.245 0.280 0.280 0.280 550,000 0.2800 0.00%
2005-10-10 0 0.280 0.280 0.290 0.280 0.280 40,000 11,200 0.2800 0.280 0.280 0.290 0.280 0.280 40,000 0.2800 -1.75%
2005-10-07 0 0.285 0.275 0.285 - - 0 0 - 0.285 0.275 0.285 - - 0 - 0.00%
2005-10-06 0 0.285 0.285 0.300 0.285 0.285 290,000 82,650 0.2850 0.285 0.285 0.300 0.285 0.285 290,000 0.2850 1.79%
2005-10-05 0 0.280 0.280 0.295 0.280 0.280 140,000 39,200 0.2800 0.280 0.280 0.295 0.280 0.280 140,000 0.2800 -3.45%
2005-10-04 0 0.290 0.285 0.290 0.290 0.290 700,000 203,000 0.2900 0.290 0.285 0.290 0.290 0.290 700,000 0.2900 1.75%
2005-10-03 0 0.285 0.285 0.290 0.280 0.290 480,000 138,725 0.2890 0.285 0.285 0.290 0.280 0.290 480,000 0.2890 -1.72%
2005-09-30 0 0.290 0.280 0.290 0.290 0.315 1,360,000 414,900 0.3051 0.290 0.280 0.290 0.290 0.315 1,360,000 0.3051 -3.33%
2005-09-29 0 0.300 0.300 0.305 0.285 0.300 1,575,000 466,750 0.2963 0.300 0.300 0.305 0.285 0.300 1,575,000 0.2963 3.45%
2005-09-28 0 0.290 0.280 0.300 0.280 0.295 570,000 163,025 0.2860 0.290 0.280 0.300 0.280 0.295 570,000 0.2860 3.57%
2005-09-27 0 0.280 0.280 0.285 0.280 0.280 360,000 100,800 0.2800 0.280 0.280 0.285 0.280 0.280 360,000 0.2800 3.70%
2005-09-26 0 0.270 0.270 0.280 0.270 0.270 300,000 81,000 0.2700 0.270 0.270 0.280 0.270 0.270 300,000 0.2700 0.00%
2005-09-23 0 0.270 0.265 0.280 0.270 0.280 225,000 62,000 0.2756 0.270 0.265 0.280 0.270 0.280 225,000 0.2756 -3.57%
2005-09-22 0 0.280 0.265 0.280 0.280 0.280 110,000 30,800 0.2800 0.280 0.265 0.280 0.280 0.280 110,000 0.2800 -1.75%
2005-09-21 0 0.285 0.280 0.285 0.285 0.285 155,000 44,175 0.2850 0.285 0.280 0.285 0.285 0.285 155,000 0.2850 1.79%
2005-09-20 0 0.280 0.280 0.285 0.280 0.285 550,000 156,600 0.2847 0.280 0.280 0.285 0.280 0.285 550,000 0.2847 -1.75%
2005-09-16 0 0.285 0.280 0.285 0.280 0.285 170,000 48,400 0.2847 0.285 0.280 0.285 0.280 0.285 170,000 0.2847 1.79%
2005-09-15 0 0.280 0.280 0.285 0.280 0.280 60,000 16,800 0.2800 0.280 0.280 0.285 0.280 0.280 60,000 0.2800 -1.75%
2005-09-14 0 0.285 0.280 0.290 0.280 0.285 545,000 152,800 0.2804 0.285 0.280 0.290 0.280 0.285 545,000 0.2804 1.79%
2005-09-13 0 0.280 0.280 0.290 0.280 0.280 250,000 70,000 0.2800 0.280 0.280 0.290 0.280 0.280 250,000 0.2800 0.00%
2005-09-12 0 0.280 0.280 0.290 0.280 0.280 100,000 28,000 0.2800 0.280 0.280 0.290 0.280 0.280 100,000 0.2800 0.00%
2005-09-09 0 0.280 0.280 0.285 0.270 0.280 1,880,000 525,100 0.2793 0.280 0.280 0.285 0.270 0.280 1,880,000 0.2793 -1.75%
2005-09-08 0 0.285 0.285 0.290 0.280 0.285 600,000 169,000 0.2817 0.285 0.285 0.290 0.280 0.285 600,000 0.2817 0.00%
2005-09-07 0 0.285 0.280 0.290 0.275 0.290 305,000 85,625 0.2807 0.285 0.280 0.290 0.275 0.290 305,000 0.2807 3.64%
2005-09-06 0 0.275 0.275 0.285 0.260 0.300 1,800,000 487,075 0.2706 0.275 0.275 0.285 0.260 0.300 1,800,000 0.2706 -11.29%
2005-09-05 0 0.310 0.300 0.310 0.270 0.310 4,390,000 1,267,375 0.2887 0.310 0.300 0.310 0.270 0.310 4,390,000 0.2887 19.23%
2005-09-02 0 0.260 0.260 0.270 0.248 0.265 1,645,000 428,525 0.2605 0.260 0.260 0.270 0.248 0.265 1,645,000 0.2605 7.00%
2005-09-01 0 0.243 0.240 0.243 0.242 0.243 350,000 84,950 0.2427 0.243 0.240 0.243 0.242 0.243 350,000 0.2427 1.25%
2005-08-31 0 0.240 0.233 0.240 - - 20,000 4,700 0.2350 0.240 0.233 0.240 - - 20,000 0.2350 -2.04%
2005-08-30 0 0.245 0.234 0.250 - - 0 0 - 0.245 0.234 0.250 - - 0 - 0.00%
2005-08-29 0 0.245 0.235 0.245 0.240 0.245 1,020,000 246,150 0.2413 0.245 0.235 0.245 0.240 0.245 1,020,000 0.2413 -0.81%
2005-08-26 0 0.247 0.247 0.248 0.241 0.247 130,000 31,930 0.2456 0.247 0.247 0.248 0.241 0.247 130,000 0.2456 0.82%
2005-08-25 0 0.245 0.240 0.250 0.245 0.250 1,355,000 336,210 0.2481 0.245 0.240 0.250 0.245 0.250 1,355,000 0.2481 -0.81%
2005-08-24 0 0.247 0.238 0.247 0.238 0.247 315,000 76,495 0.2428 0.247 0.238 0.247 0.238 0.247 315,000 0.2428 0.41%
2005-08-23 0 0.246 0.240 0.248 0.240 0.250 2,700,000 670,700 0.2484 0.246 0.240 0.248 0.240 0.250 2,700,000 0.2484 6.96%
2005-08-22 0 0.230 0.213 0.245 - - 0 0 - 0.230 0.213 0.245 - - 0 - 0.00%
2005-08-19 0 0.230 0.213 0.240 - - 0 0 - 0.230 0.213 0.240 - - 0 - 0.00%
2005-08-18 0 0.230 0.221 0.230 - - 0 0 - 0.230 0.221 0.230 - - 0 - 0.00%
2005-08-17 0 0.230 0.221 0.230 0.228 0.230 55,000 12,580 0.2287 0.230 0.221 0.230 0.228 0.230 55,000 0.2287 0.00%
2005-08-16 0 0.230 0.220 0.235 0.230 0.237 55,000 12,790 0.2325 0.230 0.220 0.235 0.230 0.237 55,000 0.2325 -4.17%
2005-08-15 0 0.240 0.230 0.240 0.240 0.240 5,000 1,200 0.2400 0.240 0.230 0.240 0.240 0.240 5,000 0.2400 -2.04%
2005-08-12 0 0.245 0.232 0.246 0.245 0.245 40,000 9,800 0.2450 0.245 0.232 0.246 0.245 0.245 40,000 0.2450 0.00%
2005-08-11 0 0.245 0.233 0.245 - - 0 0 - 0.245 0.233 0.245 - - 0 - 0.00%
2005-08-10 0 0.245 0.235 0.245 0.245 0.245 615,000 150,675 0.2450 0.245 0.235 0.245 0.245 0.245 615,000 0.2450 2.08%
2005-08-09 0 0.240 0.236 0.240 0.245 0.245 50,000 12,250 0.2450 0.240 0.236 0.240 0.245 0.245 50,000 0.2450 -0.83%
2005-08-08 0 0.242 0.237 0.243 0.230 0.242 300,000 70,350 0.2345 0.242 0.237 0.243 0.230 0.242 300,000 0.2345 -0.41%
2005-08-05 0 0.243 0.239 0.243 0.238 0.243 615,000 147,370 0.2396 0.243 0.239 0.243 0.238 0.243 615,000 0.2396 3.40%
2005-08-04 0 0.235 0.235 0.243 0.230 0.245 870,000 203,850 0.2343 0.235 0.235 0.243 0.230 0.245 870,000 0.2343 2.17%
2005-08-03 0 0.230 0.219 0.230 0.220 0.255 615,000 143,770 0.2338 0.230 0.219 0.230 0.220 0.255 615,000 0.2338 -3.36%
2005-08-02 0 0.238 0.224 0.240 0.225 0.238 800,000 186,100 0.2326 0.238 0.224 0.240 0.225 0.238 800,000 0.2326 3.48%
2005-08-01 0 0.230 0.224 0.232 0.230 0.235 7,290,000 1,694,290 0.2324 0.230 0.224 0.232 0.230 0.235 7,290,000 0.2324 -2.13%
2005-07-29 0 0.235 0.224 0.235 0.226 0.240 490,000 114,510 0.2337 0.235 0.224 0.235 0.226 0.240 490,000 0.2337 3.07%
2005-07-28 0 0.228 0.225 0.236 0.228 0.236 3,360,000 785,160 0.2337 0.228 0.225 0.236 0.228 0.236 3,360,000 0.2337 -0.87%
2005-07-27 0 0.230 0.221 0.230 0.230 0.235 610,000 141,700 0.2323 0.230 0.221 0.230 0.230 0.235 610,000 0.2323 0.00%
2005-07-26 0 0.230 0.230 0.235 0.230 0.240 1,350,000 312,800 0.2317 0.230 0.230 0.235 0.230 0.240 1,350,000 0.2317 0.00%
2005-07-25 0 0.230 - 0.230 0.215 0.235 405,000 91,625 0.2262 0.230 - 0.230 0.215 0.235 405,000 0.2262 2.22%
2005-07-22 0 0.225 0.215 0.230 0.225 0.227 1,435,000 323,475 0.2254 0.225 0.215 0.230 0.225 0.227 1,435,000 0.2254 -2.60%
2005-07-21 0 0.231 0.231 0.232 0.227 0.234 660,000 151,870 0.2301 0.231 0.231 0.232 0.227 0.234 660,000 0.2301 1.76%
2005-07-20 0 0.227 0.225 0.230 0.225 0.235 470,000 107,210 0.2281 0.227 0.225 0.230 0.225 0.235 470,000 0.2281 -8.84%
2005-07-19 0 0.249 0.230 0.250 0.225 0.249 15,000 3,495 0.2330 0.249 0.230 0.250 0.225 0.249 15,000 0.2330 8.26%
2005-07-18 0 0.230 0.230 0.235 0.230 0.233 100,000 23,030 0.2303 0.230 0.230 0.235 0.230 0.233 100,000 0.2303 -2.13%
2005-07-15 0 0.235 0.227 0.235 0.235 0.235 100,000 23,500 0.2350 0.235 0.227 0.235 0.235 0.235 100,000 0.2350 -2.08%
2005-07-14 0 0.240 0.235 0.240 0.239 0.240 500,000 119,920 0.2398 0.240 0.235 0.240 0.239 0.240 500,000 0.2398 4.35%
2005-07-13 0 0.230 0.230 0.250 0.230 0.232 795,000 183,150 0.2304 0.230 0.230 0.250 0.230 0.232 795,000 0.2304 0.00%
2005-07-12 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-06-27 0 0.230 0.226 0.230 0.224 0.230 560,000 127,370 0.2274 0.230 0.226 0.230 0.224 0.230 560,000 0.2274 0.00%
2005-06-24 0 0.230 0.224 0.230 0.224 0.230 310,000 69,810 0.2252 0.230 0.224 0.230 0.224 0.230 310,000 0.2252 1.32%
2005-06-23 0 0.227 0.227 0.230 0.226 0.232 1,630,000 372,940 0.2288 0.227 0.227 0.230 0.226 0.232 1,630,000 0.2288 -2.16%
2005-06-22 0 0.232 0.225 0.232 0.225 0.232 360,000 83,165 0.2310 0.232 0.225 0.232 0.225 0.232 360,000 0.2310 2.20%
2005-06-21 0 0.227 - 0.231 0.225 0.232 900,000 206,000 0.2289 0.227 - 0.231 0.225 0.232 900,000 0.2289 -3.40%
2005-06-20 0 0.235 0.232 0.240 0.232 0.235 145,000 34,030 0.2347 0.235 0.232 0.240 0.232 0.235 145,000 0.2347 -2.08%
2005-06-17 0 0.240 0.232 0.240 0.239 0.240 400,000 95,900 0.2398 0.240 0.232 0.240 0.239 0.240 400,000 0.2398 0.42%
2005-06-16 0 0.239 0.232 0.239 0.231 0.240 330,000 76,680 0.2324 0.239 0.232 0.239 0.231 0.240 330,000 0.2324 2.58%
2005-06-15 0 0.233 0.232 0.241 0.233 0.234 800,000 186,485 0.2331 0.233 0.232 0.241 0.233 0.234 800,000 0.2331 -0.85%
2005-06-14 0 0.235 0.233 0.242 0.235 0.235 370,000 86,950 0.2350 0.235 0.233 0.242 0.235 0.235 370,000 0.2350 -2.89%
2005-06-13 0 0.242 0.235 0.242 0.245 0.245 310,000 75,950 0.2450 0.242 0.235 0.242 0.245 0.245 310,000 0.2450 0.83%
2005-06-10 0 0.240 0.240 0.245 - - 0 0 - 0.240 0.240 0.245 - - 0 - 0.84%
2005-06-09 0 0.238 0.235 0.249 0.238 0.245 460,000 110,930 0.2412 0.238 0.235 0.249 0.238 0.245 460,000 0.2412 -4.42%
2005-06-08 0 0.249 0.249 0.250 0.240 0.240 10,000 2,400 0.2400 0.249 0.249 0.250 0.240 0.240 10,000 0.2400 1.63%
2005-06-07 0 0.245 0.238 0.245 - - 0 0 - 0.245 0.238 0.245 - - 0 - -1.61%
2005-06-06 0 0.249 0.241 0.250 0.249 0.249 520,000 129,480 0.2490 0.249 0.241 0.250 0.249 0.249 520,000 0.2490 0.00%
2005-06-03 0 0.249 0.233 0.249 - - 0 0 - 0.249 0.233 0.249 - - 0 - 0.00%
2005-06-02 0 0.249 0.249 0.250 0.242 0.242 260,000 62,920 0.2420 0.249 0.249 0.250 0.242 0.242 260,000 0.2420 -0.40%
2005-06-01 0 0.250 0.240 0.250 0.255 0.255 60,000 15,300 0.2550 0.250 0.240 0.250 0.255 0.255 60,000 0.2550 3.73%
2005-05-31 0 0.241 0.240 0.249 0.241 0.245 250,000 60,650 0.2426 0.241 0.240 0.249 0.241 0.245 250,000 0.2426 -2.03%
2005-05-30 0 0.246 0.245 0.255 0.246 0.246 30,000 7,380 0.2460 0.246 0.245 0.255 0.246 0.246 30,000 0.2460 0.00%
2005-05-27 0 0.246 0.241 0.250 - - 0 0 - 0.246 0.241 0.250 - - 0 - 0.00%
2005-05-26 0 0.246 0.246 0.250 - - 0 0 - 0.246 0.246 0.250 - - 0 - 0.41%
2005-05-25 0 0.245 0.245 0.250 0.245 0.250 1,135,000 281,790 0.2483 0.245 0.245 0.250 0.245 0.250 1,135,000 0.2483 0.00%
2005-05-24 0 0.245 0.240 0.245 0.245 0.245 50,000 12,250 0.2450 0.245 0.240 0.245 0.245 0.245 50,000 0.2450 1.24%
2005-05-23 0 0.242 0.238 0.275 0.234 0.242 485,000 116,390 0.2400 0.242 0.238 0.275 0.234 0.242 485,000 0.2400 2.98%
2005-05-20 0 0.235 0.235 0.242 0.235 0.235 40,000 9,610 0.2403 0.235 0.235 0.242 0.235 0.235 40,000 0.2403 -2.89%
2005-05-19 0 0.242 0.242 0.244 - - 0 0 - 0.242 0.242 0.244 - - 0 - 0.00%
2005-05-18 0 0.242 0.235 0.242 0.242 0.242 180,000 43,560 0.2420 0.242 0.235 0.242 0.242 0.242 180,000 0.2420 0.00%
2005-05-17 0 0.242 0.242 0.250 0.242 0.242 190,000 46,060 0.2424 0.242 0.242 0.250 0.242 0.242 190,000 0.2424 -3.20%
2005-05-13 0 0.250 0.246 0.250 0.250 0.250 140,000 35,000 0.2500 0.250 0.246 0.250 0.250 0.250 140,000 0.2500 0.00%
2005-05-12 0 0.250 0.250 0.255 0.246 0.250 260,000 64,360 0.2475 0.250 0.250 0.255 0.246 0.250 260,000 0.2475 -1.96%
2005-05-11 0 0.255 0.250 0.255 0.250 0.255 840,000 211,650 0.2520 0.255 0.250 0.255 0.250 0.255 840,000 0.2520 2.00%
2005-05-10 0 0.250 0.250 0.260 0.250 0.250 85,000 21,250 0.2500 0.250 0.250 0.260 0.250 0.250 85,000 0.2500 -1.96%
2005-05-09 0 0.255 0.250 0.255 0.255 0.255 50,000 12,750 0.2550 0.255 0.250 0.255 0.255 0.255 50,000 0.2550 -1.92%
2005-05-06 0 0.260 0.250 0.260 0.250 0.260 195,000 49,500 0.2538 0.260 0.250 0.260 0.250 0.260 195,000 0.2538 1.96%
2005-05-05 0 0.255 0.250 0.260 0.255 0.260 450,000 116,500 0.2589 0.255 0.250 0.260 0.255 0.260 450,000 0.2589 2.00%
2005-05-04 0 0.250 0.250 0.255 0.250 0.260 1,250,000 320,000 0.2560 0.250 0.250 0.255 0.250 0.260 1,250,000 0.2560 0.00%
2005-05-03 0 0.250 0.250 0.265 0.240 0.255 1,160,000 289,925 0.2499 0.250 0.250 0.265 0.240 0.255 1,160,000 0.2499 4.17%
2005-04-29 0 0.240 0.240 0.250 0.240 0.250 505,000 122,650 0.2429 0.240 0.240 0.250 0.240 0.250 505,000 0.2429 -4.00%
2005-04-28 0 0.250 0.243 0.260 0.250 0.255 325,000 81,875 0.2519 0.250 0.243 0.260 0.250 0.255 325,000 0.2519 -3.85%
2005-04-27 0 0.260 0.245 0.260 0.245 0.260 1,510,000 376,940 0.2496 0.260 0.245 0.260 0.245 0.260 1,510,000 0.2496 0.00%
2005-04-26 0 0.260 0.250 0.260 0.265 0.265 360,000 95,400 0.2650 0.260 0.250 0.260 0.265 0.265 360,000 0.2650 -1.89%
2005-04-25 0 0.265 0.260 0.265 0.265 0.265 375,000 99,375 0.2650 0.265 0.260 0.265 0.265 0.265 375,000 0.2650 1.92%
2005-04-22 0 0.260 0.242 0.260 0.260 0.260 1,010,000 252,600 0.2501 0.260 0.242 0.260 0.260 0.260 1,010,000 0.2501 4.00%
2005-04-21 0 0.250 0.245 0.260 0.250 0.250 1,100,000 275,000 0.2500 0.250 0.245 0.260 0.250 0.250 1,100,000 0.2500 -3.85%
2005-04-20 0 0.260 0.250 0.260 0.250 0.260 1,210,000 304,500 0.2517 0.260 0.250 0.260 0.250 0.260 1,210,000 0.2517 1.96%
2005-04-19 0 0.255 0.255 0.265 0.255 0.260 625,000 160,650 0.2570 0.255 0.255 0.265 0.255 0.260 625,000 0.2570 0.00%
2005-04-18 0 0.255 0.255 0.260 0.250 0.260 255,000 65,825 0.2581 0.255 0.255 0.260 0.250 0.260 255,000 0.2581 -1.92%
2005-04-15 0 0.260 0.260 0.265 0.255 0.260 270,000 69,350 0.2569 0.260 0.260 0.265 0.255 0.260 270,000 0.2569 0.00%
2005-04-14 0 0.260 0.255 0.260 0.255 0.265 990,000 257,450 0.2601 0.260 0.255 0.260 0.255 0.265 990,000 0.2601 -3.70%
2005-04-13 0 0.270 0.270 0.275 0.260 0.325 2,135,000 604,350 0.2831 0.270 0.270 0.275 0.260 0.325 2,135,000 0.2831 -3.57%
2005-04-12 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2005-04-11 0 0.280 0.275 0.280 0.240 0.280 2,025,000 532,425 0.2629 0.280 0.275 0.280 0.240 0.280 2,025,000 0.2629 12.90%
2005-04-08 0 0.248 0.236 0.248 0.240 0.249 255,000 62,460 0.2449 0.248 0.236 0.248 0.240 0.249 255,000 0.2449 -0.40%
2005-04-07 0 0.249 0.240 0.250 0.239 0.255 305,000 75,985 0.2491 0.249 0.240 0.250 0.239 0.255 305,000 0.2491 1.22%
2005-04-06 0 0.246 0.236 0.250 - - 0 0 - 0.246 0.236 0.250 - - 0 - 0.00%
2005-04-04 0 0.246 0.246 0.249 0.240 0.249 855,000 209,175 0.2446 0.246 0.246 0.249 0.240 0.249 855,000 0.2446 1.65%
2005-04-01 0 0.242 0.240 0.242 0.221 0.242 1,425,000 322,715 0.2265 0.242 0.240 0.242 0.221 0.242 1,425,000 0.2265 3.86%
2005-03-31 0 0.233 0.230 0.233 0.222 0.233 895,000 204,780 0.2288 0.233 0.230 0.233 0.222 0.233 895,000 0.2288 -2.92%
2005-03-30 0 0.240 0.228 0.240 0.240 0.240 10,000 2,400 0.2400 0.240 0.228 0.240 0.240 0.240 10,000 0.2400 3.45%
2005-03-29 0 0.232 0.232 0.240 0.226 0.240 815,000 189,110 0.2320 0.232 0.232 0.240 0.226 0.240 815,000 0.2320 -1.28%
2005-03-24 0 0.235 0.235 0.240 0.230 0.238 325,000 75,490 0.2323 0.235 0.235 0.240 0.230 0.238 325,000 0.2323 2.17%
2005-03-23 0 0.230 0.230 0.234 0.229 0.240 850,000 196,760 0.2315 0.230 0.230 0.234 0.229 0.240 850,000 0.2315 -7.63%
2005-03-22 0 0.249 0.236 0.249 0.235 0.270 3,175,000 769,105 0.2422 0.249 0.236 0.249 0.235 0.270 3,175,000 0.2422 -17.00%
2005-03-21 0 0.300 0.290 0.300 0.290 0.320 3,925,000 1,164,550 0.2967 0.300 0.290 0.300 0.290 0.320 3,925,000 0.2967 -3.23%
2005-03-18 0 0.310 0.300 0.315 0.280 0.310 4,125,000 1,225,125 0.2970 0.310 0.300 0.315 0.280 0.310 4,125,000 0.2970 10.71%
2005-03-17 0 0.280 0.275 0.280 0.250 0.280 770,000 199,750 0.2594 0.280 0.275 0.280 0.250 0.280 770,000 0.2594 12.00%
2005-03-16 0 0.250 0.247 0.250 0.245 0.250 1,250,000 311,765 0.2494 0.250 0.247 0.250 0.245 0.250 1,250,000 0.2494 1.63%
2005-03-15 0 0.246 0.245 0.250 0.246 0.248 680,000 167,800 0.2468 0.246 0.245 0.250 0.246 0.248 680,000 0.2468 -1.60%
2005-03-14 0 0.250 0.245 0.250 0.248 0.250 350,000 86,820 0.2481 0.250 0.245 0.250 0.248 0.250 350,000 0.2481 0.81%
2005-03-11 0 0.248 0.248 0.250 0.245 0.248 50,000 12,310 0.2462 0.248 0.248 0.250 0.245 0.248 50,000 0.2462 2.48%
2005-03-10 0 0.242 0.242 0.250 0.240 0.240 300,000 72,000 0.2400 0.242 0.242 0.250 0.240 0.240 300,000 0.2400 -1.22%
2005-03-09 0 0.245 0.240 0.250 0.240 0.247 160,000 39,170 0.2448 0.245 0.240 0.250 0.240 0.247 160,000 0.2448 -1.21%
2005-03-08 0 0.248 0.248 0.249 0.240 0.242 245,000 58,840 0.2402 0.248 0.248 0.249 0.240 0.242 245,000 0.2402 1.22%
2005-03-07 0 0.245 0.243 0.249 0.245 0.245 560,000 137,200 0.2450 0.245 0.243 0.249 0.245 0.245 560,000 0.2450 0.00%
2005-03-04 0 0.245 0.244 0.246 0.245 0.245 100,000 24,500 0.2450 0.245 0.244 0.246 0.245 0.245 100,000 0.2450 -2.00%
2005-03-03 0 0.250 0.244 0.250 0.250 0.250 200,000 50,000 0.2500 0.250 0.244 0.250 0.250 0.250 200,000 0.2500 2.46%
2005-03-02 0 0.244 0.241 0.250 0.244 0.245 50,000 12,240 0.2448 0.244 0.241 0.250 0.244 0.245 50,000 0.2448 1.67%
2005-03-01 0 0.240 0.240 0.246 0.240 0.246 590,000 144,250 0.2445 0.240 0.240 0.246 0.240 0.246 590,000 0.2445 -2.04%
2005-02-28 0 0.245 0.245 0.250 - - 0 0 - 0.245 0.245 0.250 - - 0 - 0.00%
2005-02-25 0 0.245 0.240 0.250 0.240 0.250 900,000 221,500 0.2461 0.245 0.240 0.250 0.240 0.250 900,000 0.2461 -2.00%
2005-02-24 0 0.250 0.246 0.255 0.250 0.250 190,000 47,500 0.2500 0.250 0.246 0.255 0.250 0.250 190,000 0.2500 2.04%
2005-02-23 0 0.245 0.245 0.250 0.245 0.245 385,000 94,325 0.2450 0.245 0.245 0.250 0.245 0.245 385,000 0.2450 0.00%
2005-02-22 0 0.245 0.244 0.255 0.245 0.245 400,000 98,000 0.2450 0.245 0.244 0.255 0.245 0.245 400,000 0.2450 -1.61%
2005-02-21 0 0.249 0.245 0.250 0.245 0.250 580,000 143,970 0.2482 0.249 0.245 0.250 0.245 0.250 580,000 0.2482 1.63%
2005-02-18 0 0.245 0.243 0.250 - - 0 0 - 0.245 0.243 0.250 - - 0 - 0.00%
2005-02-17 0 0.245 0.245 0.250 0.240 0.240 50,000 12,000 0.2400 0.245 0.245 0.250 0.240 0.240 50,000 0.2400 -2.00%
2005-02-16 0 0.250 0.241 0.250 0.250 0.250 100,000 25,000 0.2500 0.250 0.241 0.250 0.250 0.250 100,000 0.2500 0.00%
2005-02-15 0 0.250 0.240 0.250 0.240 0.250 150,000 36,440 0.2429 0.250 0.240 0.250 0.240 0.250 150,000 0.2429 3.31%
2005-02-14 0 0.242 0.242 0.248 - - 0 0 - 0.242 0.242 0.248 - - 0 - 1.68%
2005-02-08 0 0.238 0.238 0.240 0.238 0.240 190,000 45,480 0.2394 0.238 0.238 0.240 0.238 0.240 190,000 0.2394 -0.83%
2005-02-07 0 0.240 0.233 0.246 0.240 0.240 300,000 72,000 0.2400 0.240 0.233 0.246 0.240 0.240 300,000 0.2400 0.00%
2005-02-04 0 0.240 0.232 0.248 0.240 0.240 490,000 117,600 0.2400 0.240 0.232 0.248 0.240 0.240 490,000 0.2400 3.45%
2005-02-03 0 0.232 0.232 0.240 0.230 0.230 5,000 1,150 0.2300 0.232 0.232 0.240 0.230 0.230 5,000 0.2300 -3.33%
2005-02-02 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2005-02-01 0 0.240 0.232 0.240 - - 0 0 - 0.240 0.232 0.240 - - 0 - 0.00%
2005-01-31 0 0.240 0.233 0.240 0.240 0.240 90,000 21,600 0.2400 0.240 0.233 0.240 0.240 0.240 90,000 0.2400 0.00%
2005-01-28 0 0.240 0.233 0.248 - - 0 0 - 0.240 0.233 0.248 - - 0 - 0.00%
2005-01-27 0 0.240 0.235 0.248 - - 0 0 - 0.240 0.235 0.248 - - 0 - 0.00%
2005-01-26 0 0.240 - 0.247 0.240 0.246 55,500 13,618 0.2454 0.240 - 0.247 0.240 0.246 55,500 0.2454 -2.44%
2005-01-25 0 0.246 - 0.246 0.246 0.246 5,000 1,230 0.2460 0.246 - 0.246 0.246 0.246 5,000 0.2460 2.50%
2005-01-24 0 0.240 0.232 0.240 - - 0 0 - 0.240 0.232 0.240 - - 0 - 0.00%
2005-01-21 0 0.240 - 0.240 0.240 0.240 10,000 2,400 0.2400 0.240 - 0.240 0.240 0.240 10,000 0.2400 0.42%
2005-01-20 0 0.239 0.239 0.240 - - 0 0 - 0.239 0.239 0.240 - - 0 - 3.46%
2005-01-19 0 0.231 0.231 0.239 0.230 0.231 905,000 208,925 0.2309 0.231 0.231 0.239 0.230 0.231 905,000 0.2309 0.00%
2005-01-18 0 0.231 0.231 0.240 0.230 0.230 685,000 157,550 0.2300 0.231 0.231 0.240 0.230 0.230 685,000 0.2300 0.43%
2005-01-17 0 0.230 0.230 0.240 0.230 0.230 200,000 46,000 0.2300 0.230 0.230 0.240 0.230 0.230 200,000 0.2300 -4.17%
2005-01-14 0 0.240 0.231 0.240 0.231 0.240 170,000 40,620 0.2389 0.240 0.231 0.240 0.231 0.240 170,000 0.2389 3.90%
2005-01-13 0 0.231 0.231 0.240 0.230 0.230 360,000 82,800 0.2300 0.231 0.231 0.240 0.230 0.230 360,000 0.2300 0.00%
2005-01-12 0 0.231 0.231 0.238 0.231 0.240 90,000 21,330 0.2370 0.231 0.231 0.238 0.231 0.240 90,000 0.2370 -5.71%
2005-01-11 0 0.245 0.231 0.245 0.230 0.247 270,000 64,130 0.2375 0.245 0.231 0.245 0.230 0.247 270,000 0.2375 2.94%
2005-01-10 0 0.238 0.231 0.238 0.239 0.239 125,000 29,875 0.2390 0.238 0.231 0.238 0.239 0.239 125,000 0.2390 3.03%
2005-01-07 0 0.231 0.230 0.235 0.230 0.238 1,160,000 272,140 0.2346 0.231 0.230 0.235 0.230 0.238 1,160,000 0.2346 -3.75%
2005-01-06 0 0.240 0.236 0.240 0.240 0.240 615,000 147,220 0.2394 0.240 0.236 0.240 0.240 0.240 615,000 0.2394 0.00%
2005-01-05 0 0.240 0.235 0.240 0.240 0.240 25,000 6,000 0.2400 0.240 0.235 0.240 0.240 0.240 25,000 0.2400 -1.23%
2005-01-04 0 0.243 0.236 0.243 0.243 0.243 450,000 109,350 0.2430 0.243 0.236 0.243 0.243 0.243 450,000 0.2430 0.00%
2005-01-03 0 0.243 0.235 0.243 0.237 0.248 610,000 147,305 0.2415 0.243 0.235 0.243 0.237 0.248 610,000 0.2415 -1.62%
2004-12-31 0 0.247 0.247 0.248 - - 0 0 - 0.247 0.247 0.248 - - 0 - 2.92%
2004-12-30 0 0.240 0.237 0.248 0.240 0.240 90,000 21,600 0.2400 0.240 0.237 0.248 0.240 0.240 90,000 0.2400 -2.83%
2004-12-29 0 0.247 0.238 0.247 0.240 0.247 460,000 110,920 0.2411 0.247 0.238 0.247 0.240 0.247 460,000 0.2411 0.82%
2004-12-28 0 0.245 0.237 0.245 0.232 0.245 475,000 112,070 0.2359 0.245 0.237 0.245 0.232 0.245 475,000 0.2359 -1.21%
2004-12-24 0 0.248 0.248 0.250 - - 0 0 - 0.248 0.248 0.250 - - 0 - 1.22%
2004-12-23 0 0.245 0.245 0.250 0.239 0.245 285,000 68,555 0.2405 0.245 0.245 0.250 0.239 0.245 285,000 0.2405 1.24%
2004-12-22 0 0.242 0.239 0.242 0.242 0.242 500,000 121,000 0.2420 0.242 0.239 0.242 0.242 0.242 500,000 0.2420 0.00%
2004-12-21 0 0.242 0.241 0.242 0.242 0.245 830,000 201,590 0.2429 0.242 0.241 0.242 0.242 0.245 830,000 0.2429 -3.20%
2004-12-20 0 0.250 0.243 0.250 - - 0 0 - 0.250 0.243 0.250 - - 0 - 0.00%
2004-12-17 0 0.250 0.250 0.255 0.250 0.250 460,000 115,000 0.2500 0.250 0.250 0.255 0.250 0.250 460,000 0.2500 0.00%
2004-12-16 0 0.250 0.250 0.255 0.249 0.249 185,000 46,065 0.2490 0.250 0.250 0.255 0.249 0.249 185,000 0.2490 0.40%
2004-12-15 0 0.249 0.249 0.255 0.248 0.248 100,000 24,800 0.2480 0.249 0.249 0.255 0.248 0.248 100,000 0.2480 0.81%
2004-12-14 0 0.247 0.247 0.255 0.247 0.255 260,000 64,450 0.2479 0.247 0.247 0.255 0.247 0.255 260,000 0.2479 -3.14%
2004-12-13 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2004-12-10 0 0.255 0.250 0.255 - - 0 0 - 0.255 0.250 0.255 - - 0 - 0.00%
2004-12-09 0 0.255 0.250 0.255 0.255 0.255 210,000 53,550 0.2550 0.255 0.250 0.255 0.255 0.255 210,000 0.2550 2.41%
2004-12-08 0 0.249 0.249 0.260 0.249 0.249 80,000 19,920 0.2490 0.249 0.249 0.260 0.249 0.249 80,000 0.2490 -0.40%
2004-12-07 0 0.250 0.250 0.260 0.250 0.255 230,000 58,000 0.2522 0.250 0.250 0.260 0.250 0.255 230,000 0.2522 0.00%
2004-12-06 0 0.250 0.249 0.260 0.250 0.260 1,420,000 366,350 0.2580 0.250 0.249 0.260 0.250 0.260 1,420,000 0.2580 -3.85%
2004-12-03 0 0.260 0.250 0.260 0.250 0.260 140,000 35,600 0.2543 0.260 0.250 0.260 0.250 0.260 140,000 0.2543 4.42%
2004-12-02 0 0.249 0.245 0.249 0.249 0.260 2,805,000 705,225 0.2514 0.249 0.245 0.249 0.249 0.260 2,805,000 0.2514 -9.45%
2004-12-01 0 0.275 0.255 0.275 0.250 0.275 1,215,000 310,125 0.2552 0.275 0.255 0.275 0.250 0.275 1,215,000 0.2552 1.85%
2004-11-30 0 0.270 0.265 0.270 0.250 0.270 1,005,000 255,750 0.2545 0.270 0.265 0.270 0.250 0.270 1,005,000 0.2545 0.00%
2004-11-29 0 0.270 0.270 0.275 0.265 0.270 260,000 69,700 0.2681 0.270 0.270 0.275 0.265 0.270 260,000 0.2681 1.89%
2004-11-26 0 0.265 0.265 0.270 0.265 0.265 270,000 71,600 0.2652 0.265 0.265 0.270 0.265 0.265 270,000 0.2652 -3.64%
2004-11-25 0 0.275 0.265 0.275 0.275 0.275 50,000 13,750 0.2750 0.275 0.265 0.275 0.275 0.275 50,000 0.2750 1.85%
2004-11-24 0 0.270 0.270 0.280 0.270 0.270 100,000 27,000 0.2700 0.270 0.270 0.280 0.270 0.270 100,000 0.2700 -1.82%
2004-11-23 0 0.275 0.260 0.275 0.270 0.275 600,000 164,450 0.2741 0.275 0.260 0.275 0.270 0.275 600,000 0.2741 0.00%
2004-11-22 0 0.275 0.275 0.280 0.265 0.275 550,000 146,650 0.2666 0.275 0.275 0.280 0.265 0.275 550,000 0.2666 0.00%
2004-11-19 0 0.275 0.275 0.285 0.270 0.285 880,000 246,800 0.2805 0.275 0.275 0.285 0.270 0.285 880,000 0.2805 -1.79%
2004-11-18 0 0.280 0.280 0.285 0.280 0.285 220,000 61,775 0.2808 0.280 0.280 0.285 0.280 0.285 220,000 0.2808 0.00%
2004-11-17 0 0.280 0.275 0.280 0.265 0.280 1,455,000 395,025 0.2715 0.280 0.275 0.280 0.265 0.280 1,455,000 0.2715 7.69%
2004-11-16 0 0.260 0.260 0.270 0.260 0.270 225,000 59,450 0.2642 0.260 0.260 0.270 0.260 0.270 225,000 0.2642 -3.70%
2004-11-15 0 0.270 0.265 0.270 0.265 0.280 650,000 177,250 0.2727 0.270 0.265 0.270 0.265 0.280 650,000 0.2727 5.88%
2004-11-12 0 0.255 0.255 0.280 0.255 0.265 500,000 129,875 0.2598 0.255 0.255 0.280 0.255 0.265 500,000 0.2598 -3.77%
2004-11-11 0 0.265 0.255 0.270 0.255 0.265 130,000 33,350 0.2565 0.265 0.255 0.270 0.255 0.265 130,000 0.2565 3.92%
2004-11-10 0 0.255 0.250 0.260 0.250 0.275 1,440,000 365,250 0.2536 0.255 0.250 0.260 0.250 0.275 1,440,000 0.2536 0.00%
2004-11-09 0 0.255 0.255 0.265 0.255 0.265 1,400,000 363,000 0.2593 0.255 0.255 0.265 0.255 0.265 1,400,000 0.2593 -1.92%
2004-11-08 0 0.260 0.250 0.255 0.255 0.265 415,000 109,025 0.2627 0.260 0.250 0.255 0.255 0.265 415,000 0.2627 -1.89%
2004-11-05 0 0.265 0.260 0.265 0.265 0.270 1,590,000 423,250 0.2662 0.265 0.260 0.265 0.265 0.270 1,590,000 0.2662 0.00%
2004-11-04 0 0.265 0.260 0.270 - - 0 0 - 0.265 0.260 0.270 - - 0 - 0.00%
2004-11-03 0 0.265 0.265 0.270 - - 10,000 2,700 0.2700 0.265 0.265 0.270 - - 10,000 0.2700 0.00%
2004-11-02 0 0.265 0.260 0.275 0.265 0.275 1,200,000 318,050 0.2650 0.265 0.260 0.275 0.265 0.275 1,200,000 0.2650 -3.64%
2004-11-01 0 0.275 0.260 0.280 - - 0 0 - 0.275 0.260 0.280 - - 0 - 0.00%
2004-10-29 0 0.275 0.270 0.285 0.275 0.275 250,000 68,750 0.2750 0.275 0.270 0.285 0.275 0.275 250,000 0.2750 0.00%
2004-10-28 0 0.275 0.270 0.280 0.275 0.275 250,000 68,750 0.2750 0.275 0.270 0.280 0.275 0.275 250,000 0.2750 1.85%
2004-10-27 0 0.270 0.265 0.275 0.265 0.270 115,000 30,975 0.2693 0.270 0.265 0.275 0.265 0.270 115,000 0.2693 1.89%
2004-10-26 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 1.92%
2004-10-25 0 0.260 0.255 0.260 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2004-10-21 0 0.260 0.260 0.265 - - 0 0 - 0.260 0.260 0.265 - - 0 - 1.96%
2004-10-20 0 0.255 0.255 0.270 0.255 0.265 805,000 210,325 0.2613 0.255 0.255 0.270 0.255 0.265 805,000 0.2613 -1.92%
2004-10-19 0 0.260 0.260 0.270 0.260 0.260 110,000 28,600 0.2600 0.260 0.260 0.270 0.260 0.260 110,000 0.2600 -1.89%
2004-10-18 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2004-10-15 0 0.265 0.255 0.270 - - 0 0 - 0.265 0.255 0.270 - - 0 - 0.00%
2004-10-14 0 0.265 0.255 0.265 0.260 0.275 2,225,000 593,225 0.2666 0.265 0.255 0.265 0.260 0.275 2,225,000 0.2666 1.92%
2004-10-13 0 0.260 0.250 0.265 - - 10,000 2,500 0.2500 0.260 0.250 0.265 - - 10,000 0.2500 0.00%
2004-10-12 0 0.260 0.250 0.260 0.250 0.260 105,000 26,800 0.2552 0.260 0.250 0.260 0.250 0.260 105,000 0.2552 4.00%
2004-10-11 0 0.250 0.250 0.270 0.250 0.265 1,000,000 259,500 0.2595 0.250 0.250 0.270 0.250 0.265 1,000,000 0.2595 -5.66%
2004-10-08 0 0.265 0.255 0.265 0.260 0.270 2,260,000 588,750 0.2605 0.265 0.255 0.265 0.260 0.270 2,260,000 0.2605 1.92%
2004-10-07 0 0.260 0.260 0.265 0.260 0.260 1,090,000 283,400 0.2600 0.260 0.260 0.265 0.260 0.260 1,090,000 0.2600 0.00%
2004-10-06 0 0.260 0.260 0.270 0.260 0.280 1,600,000 420,850 0.2630 0.260 0.260 0.270 0.260 0.280 1,600,000 0.2630 4.00%
2004-10-05 0 0.250 0.250 0.260 0.250 0.260 1,295,000 336,100 0.2595 0.250 0.250 0.260 0.250 0.260 1,295,000 0.2595 -3.85%
2004-10-04 0 0.260 0.260 0.265 0.260 0.260 1,765,000 458,900 0.2600 0.260 0.260 0.265 0.260 0.260 1,765,000 0.2600 1.96%
2004-09-30 0 0.255 0.245 0.260 0.255 0.255 20,000 5,100 0.2550 0.255 0.245 0.260 0.255 0.255 20,000 0.2550 4.08%
2004-09-28 0 0.245 0.245 0.260 0.245 0.250 115,000 28,675 0.2493 0.245 0.245 0.260 0.245 0.250 115,000 0.2493 0.00%
2004-09-27 0 0.245 - 0.245 0.243 0.250 280,000 68,430 0.2444 0.245 - 0.245 0.243 0.250 280,000 0.2444 -2.00%
2004-09-24 0 0.250 0.255 0.260 0.245 0.265 715,000 178,015 0.2490 0.250 0.255 0.260 0.245 0.265 715,000 0.2490 0.00%
2004-09-23 0 0.250 0.248 0.250 0.250 0.250 265,000 66,250 0.2500 0.250 0.248 0.250 0.250 0.250 265,000 0.2500 0.00%
2004-09-22 0 0.250 0.250 0.255 - - 0 0 - 0.250 0.250 0.255 - - 0 - 1.63%
2004-09-21 0 0.246 0.246 0.270 0.246 0.265 565,000 141,420 0.2503 0.246 0.246 0.270 0.246 0.265 565,000 0.2503 -7.17%
2004-09-20 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2004-09-17 0 0.265 0.260 0.265 0.265 0.265 250,000 66,250 0.2650 0.265 0.260 0.265 0.265 0.265 250,000 0.2650 1.92%
2004-09-16 0 0.260 0.260 0.265 0.260 0.260 565,000 146,900 0.2600 0.260 0.260 0.265 0.260 0.260 565,000 0.2600 0.00%
2004-09-15 0 0.260 0.260 0.265 0.260 0.265 270,000 71,350 0.2643 0.260 0.260 0.265 0.260 0.265 270,000 0.2643 -1.89%
2004-09-14 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - -1.85%
2004-09-13 0 0.270 0.250 0.270 0.250 0.270 390,000 100,625 0.2580 0.270 0.250 0.270 0.250 0.270 390,000 0.2580 0.00%
2004-09-10 0 0.270 0.247 0.270 - - 0 0 - 0.270 0.247 0.270 - - 0 - 0.00%
2004-09-09 0 0.270 0.255 0.270 0.250 0.275 810,000 215,500 0.2660 0.270 0.255 0.270 0.250 0.275 810,000 0.2660 8.00%
2004-09-08 0 0.250 0.245 0.250 0.250 0.250 55,000 13,750 0.2500 0.250 0.245 0.250 0.250 0.250 55,000 0.2500 -5.66%
2004-09-07 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2004-09-06 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2004-09-03 0 0.265 0.250 0.265 0.265 0.265 40,000 10,600 0.2650 0.265 0.250 0.265 0.265 0.265 40,000 0.2650 0.00%
2004-09-02 0 0.265 0.250 0.265 0.265 0.265 50,000 13,250 0.2650 0.265 0.250 0.265 0.265 0.265 50,000 0.2650 6.00%
2004-09-01 0 0.250 0.246 0.250 0.250 0.250 200,000 50,000 0.2500 0.250 0.246 0.250 0.250 0.250 200,000 0.2500 -1.96%
2004-08-31 0 0.255 0.250 0.255 0.255 0.255 15,000 3,825 0.2550 0.255 0.250 0.255 0.255 0.255 15,000 0.2550 0.00%
2004-08-30 0 0.255 0.246 0.270 - - 0 0 - 0.255 0.246 0.270 - - 0 - 0.00%
2004-08-27 0 0.255 0.245 0.255 0.250 0.255 480,000 121,350 0.2528 0.255 0.245 0.255 0.250 0.255 480,000 0.2528 0.00%
2004-08-26 0 0.255 0.250 0.265 0.255 0.255 50,000 12,750 0.2550 0.255 0.250 0.265 0.255 0.255 50,000 0.2550 0.00%
2004-08-25 0 0.255 0.250 0.265 0.255 0.265 150,000 38,575 0.2572 0.255 0.250 0.265 0.255 0.265 150,000 0.2572 -3.77%
2004-08-24 0 0.265 0.250 0.270 0.265 0.265 200,000 53,000 0.2650 0.265 0.250 0.270 0.265 0.265 200,000 0.2650 1.92%
2004-08-23 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2004-08-20 0 0.260 0.240 0.260 0.255 0.260 150,000 38,750 0.2583 0.260 0.240 0.260 0.255 0.260 150,000 0.2583 4.00%
2004-08-19 0 0.250 0.247 0.250 0.248 0.255 625,000 156,330 0.2501 0.250 0.247 0.250 0.248 0.255 625,000 0.2501 -1.96%
2004-08-18 0 0.255 0.247 0.255 0.250 0.255 175,000 43,775 0.2501 0.255 0.247 0.255 0.250 0.255 175,000 0.2501 2.00%
2004-08-17 0 0.250 0.250 0.255 0.250 0.255 430,000 108,000 0.2512 0.250 0.250 0.255 0.250 0.255 430,000 0.2512 -5.66%
2004-08-16 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2004-08-13 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - -1.85%
2004-08-12 0 0.270 0.260 0.270 0.260 0.270 1,265,000 335,075 0.2649 0.270 0.260 0.270 0.260 0.270 1,265,000 0.2649 1.89%
2004-08-11 0 0.265 0.260 0.270 0.260 0.280 1,380,000 370,950 0.2688 0.265 0.260 0.270 0.260 0.280 1,380,000 0.2688 -1.85%
2004-08-10 0 0.270 0.270 0.275 0.270 0.270 920,000 248,400 0.2700 0.270 0.270 0.275 0.270 0.270 920,000 0.2700 0.00%
2004-08-09 0 0.270 0.265 0.270 0.255 0.270 1,000,000 263,450 0.2635 0.270 0.265 0.270 0.255 0.270 1,000,000 0.2635 3.85%
2004-08-06 0 0.260 0.255 0.265 0.260 0.265 110,000 28,650 0.2605 0.260 0.255 0.265 0.260 0.265 110,000 0.2605 -1.89%
2004-08-05 0 0.265 0.255 0.265 0.255 0.285 6,135,000 1,666,200 0.2716 0.265 0.255 0.265 0.255 0.285 6,135,000 0.2716 0.00%
2004-08-04 0 0.265 0.255 0.265 0.260 0.280 200,000 54,300 0.2715 0.265 0.255 0.265 0.260 0.280 200,000 0.2715 1.92%
2004-08-03 0 0.260 0.250 0.265 0.260 0.265 120,000 31,550 0.2629 0.260 0.250 0.265 0.260 0.265 120,000 0.2629 -1.89%
2004-08-02 0 0.265 0.255 0.275 - - 0 0 - 0.265 0.255 0.275 - - 0 - 0.00%
2004-07-30 0 0.265 0.255 0.265 0.260 0.275 820,000 215,775 0.2631 0.265 0.255 0.265 0.260 0.275 820,000 0.2631 -1.85%
2004-07-29 0 0.270 0.260 0.270 0.265 0.270 100,000 26,750 0.2675 0.270 0.260 0.270 0.265 0.270 100,000 0.2675 -1.82%
2004-07-28 0 0.275 0.260 0.275 0.265 0.275 765,000 206,750 0.2703 0.275 0.260 0.275 0.265 0.275 765,000 0.2703 0.00%
2004-07-27 0 0.275 0.270 0.275 0.275 0.275 200,000 55,000 0.2750 0.275 0.270 0.275 0.275 0.275 200,000 0.2750 -1.79%
2004-07-26 0 0.280 0.270 0.280 0.275 0.280 450,000 124,000 0.2756 0.280 0.270 0.280 0.275 0.280 450,000 0.2756 1.82%
2004-07-23 0 0.275 0.270 0.275 0.275 0.275 100,000 27,500 0.2750 0.275 0.270 0.275 0.275 0.275 100,000 0.2750 0.00%
2004-07-22 0 0.275 0.275 0.280 0.275 0.280 685,000 188,625 0.2754 0.275 0.275 0.280 0.275 0.280 685,000 0.2754 0.00%
2004-07-21 0 0.275 0.275 0.285 - - 0 0 - 0.275 0.275 0.285 - - 0 - 0.00%
2004-07-20 0 0.275 0.275 0.280 0.275 0.280 1,680,000 462,500 0.2753 0.275 0.275 0.280 0.275 0.280 1,680,000 0.2753 -1.79%
2004-07-19 0 0.280 0.275 0.280 0.280 0.290 615,000 173,700 0.2824 0.280 0.275 0.280 0.280 0.290 615,000 0.2824 0.00%
2004-07-16 0 0.280 0.280 0.295 0.280 0.280 75,000 21,000 0.2800 0.280 0.280 0.295 0.280 0.280 75,000 0.2800 0.00%
2004-07-15 0 0.280 0.280 0.295 0.280 0.280 150,000 42,000 0.2800 0.280 0.280 0.295 0.280 0.280 150,000 0.2800 -6.67%
2004-07-14 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2004-07-13 0 0.300 0.285 0.300 0.280 0.300 100,000 29,100 0.2910 0.300 0.285 0.300 0.280 0.300 100,000 0.2910 0.00%
2004-07-12 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2004-07-09 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2004-07-08 0 0.300 0.285 0.300 0.300 0.300 220,000 66,000 0.3000 0.300 0.285 0.300 0.300 0.300 220,000 0.3000 1.69%
2004-07-07 0 0.295 0.285 0.295 0.285 0.300 410,000 118,950 0.2901 0.295 0.285 0.295 0.285 0.300 410,000 0.2901 -1.67%
2004-07-06 0 0.300 0.300 0.310 0.300 0.300 1,025,000 307,500 0.3000 0.300 0.300 0.310 0.300 0.300 1,025,000 0.3000 0.00%
2004-07-05 0 0.300 0.295 0.315 0.300 0.325 2,965,000 904,675 0.3051 0.300 0.295 0.315 0.300 0.325 2,965,000 0.3051 3.45%
2004-07-02 0 0.290 0.290 0.295 0.285 0.285 195,000 55,575 0.2850 0.290 0.290 0.295 0.285 0.285 195,000 0.2850 1.75%
2004-06-30 0 0.285 0.280 0.285 0.280 0.285 540,000 153,400 0.2841 0.285 0.280 0.285 0.280 0.285 540,000 0.2841 3.64%
2004-06-29 0 0.275 0.275 0.285 0.275 0.280 290,000 80,575 0.2778 0.275 0.275 0.285 0.275 0.280 290,000 0.2778 0.00%
2004-06-28 0 0.275 0.270 0.295 0.275 0.285 2,160,000 596,000 0.2759 0.275 0.270 0.295 0.275 0.285 2,160,000 0.2759 -1.79%
2004-06-25 0 0.280 0.280 0.295 0.275 0.290 380,000 107,900 0.2839 0.280 0.280 0.295 0.275 0.290 380,000 0.2839 -1.75%
2004-06-24 0 0.285 0.265 0.285 0.270 0.290 1,020,000 285,700 0.2801 0.285 0.265 0.285 0.270 0.290 1,020,000 0.2801 7.55%
2004-06-23 0 0.265 0.250 0.265 0.250 0.270 270,000 70,650 0.2617 0.265 0.250 0.265 0.250 0.270 270,000 0.2617 6.00%
2004-06-21 0 0.250 0.220 0.250 0.249 0.250 610,000 151,990 0.2492 0.250 0.220 0.250 0.249 0.250 610,000 0.2492 0.40%
2004-06-18 0 0.249 0.246 0.249 0.249 0.260 775,000 194,200 0.2506 0.249 0.246 0.249 0.249 0.260 775,000 0.2506 -0.40%
2004-06-17 0 0.250 0.250 0.255 0.250 0.265 880,000 226,900 0.2578 0.250 0.250 0.255 0.250 0.265 880,000 0.2578 2.88%
2004-06-16 0 0.243 0.243 0.260 0.243 0.265 1,370,000 355,770 0.2597 0.243 0.243 0.260 0.243 0.265 1,370,000 0.2597 -8.30%
2004-06-15 0 0.265 0.265 0.270 0.265 0.270 1,905,000 505,175 0.2652 0.265 0.265 0.270 0.265 0.270 1,905,000 0.2652 -1.85%
2004-06-14 0 0.270 0.265 0.275 0.265 0.285 1,160,000 316,375 0.2727 0.270 0.265 0.275 0.265 0.285 1,160,000 0.2727 -5.26%
2004-06-11 0 0.285 0.275 0.285 0.260 0.300 2,740,000 758,500 0.2768 0.285 0.275 0.285 0.260 0.300 2,740,000 0.2768 -6.56%
2004-06-10 0 0.305 0.300 0.310 - - 0 0 - 0.305 0.300 0.310 - - 0 - 0.00%
2004-06-09 0 0.305 0.300 0.310 - - 0 0 - 0.305 0.300 0.310 - - 0 - 0.00%
2004-06-08 0 0.305 0.290 0.305 0.300 0.315 455,000 139,650 0.3069 0.305 0.290 0.305 0.300 0.315 455,000 0.3069 -3.17%
2004-06-07 0 0.315 0.305 0.315 0.315 0.315 335,000 105,025 0.3135 0.315 0.305 0.315 0.315 0.315 335,000 0.3135 1.61%
2004-06-04 0 0.310 0.305 0.310 0.310 0.310 90,000 27,900 0.3100 0.310 0.305 0.310 0.310 0.310 90,000 0.3100 0.00%
2004-06-03 0 0.310 0.305 0.320 0.305 0.310 615,000 189,975 0.3089 0.310 0.305 0.320 0.305 0.310 615,000 0.3089 0.00%
2004-06-02 0 0.310 0.320 0.330 0.310 0.320 100,000 31,400 0.3140 0.310 0.320 0.330 0.310 0.320 100,000 0.3140 -3.12%
2004-06-01 0 0.320 0.310 0.320 0.320 0.320 20,000 6,400 0.3200 0.320 0.310 0.320 0.320 0.320 20,000 0.3200 -4.48%
2004-05-31 0 0.335 0.330 0.340 0.330 0.335 200,000 66,500 0.3325 0.335 0.330 0.340 0.330 0.335 200,000 0.3325 1.52%
2004-05-28 0 0.330 0.325 0.330 0.335 0.335 45,000 15,075 0.3350 0.330 0.325 0.330 0.335 0.335 45,000 0.3350 -1.49%
2004-05-27 0 0.335 0.320 0.335 0.315 0.335 100,000 32,075 0.3208 0.335 0.320 0.335 0.315 0.335 100,000 0.3208 6.35%
2004-05-25 0 0.315 0.295 0.315 0.295 0.315 1,085,000 325,025 0.2996 0.315 0.295 0.315 0.295 0.315 1,085,000 0.2996 3.28%
2004-05-24 0 0.305 0.305 0.310 - - 0 0 - 0.305 0.305 0.310 - - 0 - 0.00%
2004-05-21 0 0.305 0.305 0.310 0.305 0.305 285,000 86,925 0.3050 0.305 0.305 0.310 0.305 0.305 285,000 0.3050 -1.61%
2004-05-20 0 0.310 0.305 0.310 0.310 0.310 430,000 133,300 0.3100 0.310 0.305 0.310 0.310 0.310 430,000 0.3100 -1.59%
2004-05-19 0 0.315 0.310 0.315 0.310 0.320 400,000 125,000 0.3125 0.315 0.310 0.315 0.310 0.320 400,000 0.3125 0.00%
2004-05-18 0 0.315 0.310 0.315 0.280 0.320 1,405,000 438,725 0.3123 0.315 0.310 0.315 0.280 0.320 1,405,000 0.3123 1.61%
2004-05-17 0 0.310 0.280 0.310 0.310 0.310 120,000 37,200 0.3100 0.310 0.280 0.310 0.310 0.310 120,000 0.3100 -1.59%
2004-05-14 0 0.315 0.310 0.320 0.310 0.320 780,000 245,850 0.3152 0.315 0.310 0.320 0.310 0.320 780,000 0.3152 -3.08%
2004-05-13 0 0.325 0.325 0.335 0.315 0.340 430,000 141,250 0.3285 0.325 0.325 0.335 0.315 0.340 430,000 0.3285 4.84%
2004-05-12 0 0.310 0.310 0.335 0.310 0.315 130,000 40,675 0.3129 0.310 0.310 0.335 0.310 0.315 130,000 0.3129 0.00%
2004-05-11 0 0.310 0.310 0.330 0.310 0.320 1,245,000 388,000 0.3116 0.310 0.310 0.330 0.310 0.320 1,245,000 0.3116 0.00%
2004-05-10 0 0.320 0.315 0.320 0.320 0.340 1,370,000 442,550 0.3230 0.310 0.305 0.310 0.310 0.329 1,414,194 0.3129 -5.88%
2004-05-07 0 0.340 0.335 0.340 0.330 0.340 425,000 142,325 0.3349 0.329 0.325 0.329 0.320 0.329 438,710 0.3244 3.03%
2004-05-06 0 0.330 0.325 0.330 0.325 0.350 2,590,000 877,650 0.3389 0.320 0.315 0.320 0.315 0.339 2,673,548 0.3283 -5.71%
2004-05-05 0 0.350 0.345 0.355 0.340 0.360 3,390,000 1,181,600 0.3486 0.339 0.334 0.344 0.329 0.349 3,499,355 0.3377 -2.78%
2004-05-04 0 0.360 0.360 0.365 0.355 0.365 740,000 266,700 0.3604 0.349 0.349 0.354 0.344 0.354 763,871 0.3491 1.41%
2004-05-03 0 0.355 0.350 0.355 0.350 0.365 2,405,000 854,900 0.3555 0.344 0.339 0.344 0.339 0.354 2,482,581 0.3444 -1.39%
2004-04-30 0 0.360 0.355 0.360 0.350 0.365 2,535,000 906,450 0.3576 0.349 0.344 0.349 0.339 0.354 2,616,774 0.3464 0.00%
2004-04-29 0 0.360 0.355 0.360 0.350 0.365 1,680,000 599,750 0.3570 0.349 0.344 0.349 0.339 0.354 1,734,194 0.3458 -5.26%
2004-04-28 0 0.380 0.375 0.380 0.380 0.380 400,000 152,000 0.3800 0.368 0.363 0.368 0.368 0.368 412,903 0.3681 0.00%
2004-04-27 0 0.380 0.375 0.380 0.380 0.380 1,300,000 494,000 0.3800 0.368 0.363 0.368 0.368 0.368 1,341,935 0.3681 1.33%
2004-04-26 0 0.375 0.365 0.375 0.375 0.390 840,000 318,875 0.3796 0.363 0.354 0.363 0.363 0.378 867,097 0.3678 -3.85%
2004-04-23 0 0.390 0.385 0.390 0.380 0.390 1,850,000 710,125 0.3839 0.378 0.373 0.378 0.368 0.378 1,909,677 0.3719 2.63%
2004-04-22 0 0.380 0.375 0.380 0.380 0.400 740,000 285,900 0.3864 0.368 0.363 0.368 0.368 0.388 763,871 0.3743 -2.56%
2004-04-21 0 0.390 0.385 0.390 0.375 0.400 1,920,000 754,950 0.3932 0.378 0.373 0.378 0.363 0.388 1,981,935 0.3809 -2.50%
2004-04-20 0 0.400 0.400 0.410 0.400 0.415 310,000 127,750 0.4121 0.388 0.388 0.397 0.388 0.402 320,000 0.3992 -3.61%
2004-04-19 0 0.415 0.410 0.420 0.415 0.415 300,000 124,500 0.4150 0.402 0.397 0.407 0.402 0.402 309,677 0.4020 0.00%
2004-04-16 0 0.415 0.410 0.415 0.410 0.435 2,620,000 1,095,850 0.4183 0.402 0.397 0.402 0.397 0.421 2,704,516 0.4052 -1.19%
2004-04-15 0 0.420 0.410 0.430 0.420 0.435 2,145,000 910,050 0.4243 0.407 0.397 0.417 0.407 0.421 2,214,194 0.4110 -4.55%
2004-04-14 0 0.440 0.440 0.445 0.430 0.450 5,735,000 2,538,275 0.4426 0.426 0.426 0.431 0.417 0.436 5,920,000 0.4288 2.33%
2004-04-13 0 0.430 0.430 0.440 0.430 0.440 700,000 305,250 0.4361 0.417 0.417 0.426 0.417 0.426 722,581 0.4224 -1.15%
2004-04-08 0 0.435 0.435 0.440 0.425 0.435 5,810,000 2,502,375 0.4307 0.421 0.421 0.426 0.412 0.421 5,997,419 0.4172 3.57%
2004-04-07 0 0.420 0.415 0.425 0.405 0.420 14,345,000 5,885,200 0.4103 0.407 0.402 0.412 0.392 0.407 14,807,742 0.3974 6.33%
2004-04-06 0 0.395 0.390 0.395 0.390 0.415 7,405,000 2,954,350 0.3990 0.383 0.378 0.383 0.378 0.402 7,643,871 0.3865 2.60%
2004-04-02 0 0.385 0.385 0.390 0.385 0.395 2,390,000 928,750 0.3886 0.373 0.373 0.378 0.373 0.383 2,467,097 0.3765 -1.28%
2004-04-01 0 0.390 0.385 0.395 0.390 0.415 3,375,000 1,355,475 0.4016 0.378 0.373 0.383 0.378 0.402 3,483,871 0.3891 2.63%
2004-03-31 0 0.380 0.370 0.380 0.375 0.385 6,230,000 2,357,450 0.3784 0.368 0.358 0.368 0.363 0.373 6,430,968 0.3666 7.04%
2004-03-30 0 0.355 0.355 0.370 0.350 0.375 4,225,000 1,516,500 0.3589 0.344 0.344 0.358 0.339 0.363 4,361,290 0.3477 -2.74%
2004-03-29 0 0.365 0.360 0.370 0.355 0.390 5,460,000 2,032,725 0.3723 0.354 0.349 0.358 0.344 0.378 5,636,129 0.3607 -6.41%
2004-03-26 0 0.390 0.385 0.390 0.385 0.450 5,000,000 2,019,250 0.4039 0.378 0.373 0.378 0.373 0.436 5,161,290 0.3912 -11.36%
2004-03-25 0 0.440 0.425 0.440 0.425 0.455 3,085,000 1,367,625 0.4433 0.426 0.412 0.426 0.412 0.441 3,184,516 0.4295 4.76%
2004-03-24 0 0.420 0.415 0.420 0.420 0.430 1,500,000 633,950 0.4226 0.407 0.402 0.407 0.407 0.417 1,548,387 0.4094 0.00%
2004-03-23 0 0.420 0.415 0.420 0.420 0.440 1,160,000 499,900 0.4309 0.407 0.402 0.407 0.407 0.426 1,197,419 0.4175 -3.45%
2004-03-22 0 0.435 0.430 0.435 0.420 0.450 1,260,000 555,450 0.4408 0.421 0.417 0.421 0.407 0.436 1,300,645 0.4271 0.00%
2004-03-19 0 0.435 0.435 0.440 0.435 0.450 7,295,000 3,231,050 0.4429 0.421 0.421 0.426 0.421 0.436 7,530,323 0.4291 0.00%
2004-03-18 0 0.435 0.420 0.435 0.405 0.435 6,095,000 2,562,400 0.4204 0.421 0.407 0.421 0.392 0.421 6,291,613 0.4073 8.75%
2004-03-17 0 0.400 0.400 0.405 0.400 0.405 810,000 325,750 0.4022 0.388 0.388 0.392 0.388 0.392 836,129 0.3896 0.00%
2004-03-16 0 0.400 0.390 0.400 0.390 0.405 1,160,000 458,750 0.3955 0.388 0.378 0.388 0.378 0.392 1,197,419 0.3831 1.27%
2004-03-15 0 0.395 0.380 0.395 0.380 0.410 2,325,000 926,675 0.3986 0.383 0.368 0.383 0.368 0.397 2,400,000 0.3861 5.33%
2004-03-12 0 0.375 0.360 0.380 0.370 0.380 420,000 156,800 0.3733 0.363 0.349 0.368 0.358 0.368 433,548 0.3617 0.00%
2004-03-11 0 0.375 0.375 0.385 0.370 0.385 430,000 163,175 0.3795 0.363 0.363 0.373 0.358 0.373 443,871 0.3676 -1.32%
2004-03-10 0 0.380 0.380 0.390 0.375 0.375 30,000 11,250 0.3750 0.368 0.368 0.378 0.363 0.363 30,968 0.3633 1.33%
2004-03-09 0 0.375 0.370 0.380 0.360 0.380 305,000 114,550 0.3756 0.363 0.358 0.368 0.349 0.368 314,839 0.3638 0.00%
2004-03-08 0 0.375 0.345 0.375 0.350 0.380 905,000 331,600 0.3664 0.363 0.334 0.363 0.339 0.368 934,194 0.3550 4.17%
2004-03-05 0 0.360 0.350 0.365 0.345 0.360 200,000 70,200 0.3510 0.349 0.339 0.354 0.334 0.349 206,452 0.3400 2.86%
2004-03-04 0 0.350 0.345 0.350 0.350 0.355 525,000 184,625 0.3517 0.339 0.334 0.339 0.339 0.344 541,935 0.3407 -1.41%
2004-03-03 0 0.355 0.340 0.355 0.335 0.360 1,830,000 637,675 0.3485 0.344 0.329 0.344 0.325 0.349 1,889,032 0.3376 0.00%
2004-03-02 0 0.355 0.345 0.355 0.330 0.360 5,300,000 1,825,750 0.3445 0.344 0.334 0.344 0.320 0.349 5,470,968 0.3337 -1.39%
2004-03-01 0 0.360 0.355 0.360 0.360 0.370 1,100,000 402,600 0.3660 0.349 0.344 0.349 0.349 0.358 1,135,484 0.3546 -2.70%
2004-02-27 0 0.370 0.365 0.375 0.370 0.380 1,185,000 447,550 0.3777 0.358 0.354 0.363 0.358 0.368 1,223,226 0.3659 -2.63%
2004-02-26 0 0.380 0.370 0.380 0.370 0.380 1,055,000 399,350 0.3785 0.368 0.358 0.368 0.358 0.368 1,089,032 0.3667 2.70%
2004-02-25 0 0.370 0.365 0.375 0.370 0.390 1,705,000 634,875 0.3724 0.358 0.354 0.363 0.358 0.378 1,760,000 0.3607 -5.13%
2004-02-24 0 0.390 0.385 0.390 0.385 0.405 2,025,000 802,650 0.3964 0.378 0.373 0.378 0.373 0.392 2,090,323 0.3840 -2.50%
2004-02-23 0 0.400 0.395 0.400 0.400 0.405 1,315,000 528,000 0.4015 0.388 0.383 0.388 0.388 0.392 1,357,419 0.3890 0.00%
2004-02-20 0 0.400 0.400 0.405 0.400 0.405 910,000 366,400 0.4026 0.388 0.388 0.392 0.388 0.392 939,355 0.3901 -1.23%
2004-02-19 0 0.405 0.400 0.405 0.400 0.405 2,040,000 820,650 0.4023 0.392 0.388 0.392 0.388 0.392 2,105,806 0.3897 1.25%
2004-02-18 0 0.400 0.395 0.400 0.400 0.415 1,655,000 670,475 0.4051 0.388 0.383 0.388 0.388 0.402 1,708,387 0.3925 -2.44%
2004-02-17 0 0.410 0.405 0.410 0.400 0.410 1,100,000 449,175 0.4083 0.397 0.392 0.397 0.388 0.397 1,135,484 0.3956 2.50%
2004-02-16 0 0.400 0.400 0.405 0.400 0.415 1,700,000 691,625 0.4068 0.388 0.388 0.392 0.388 0.402 1,754,839 0.3941 -3.61%
2004-02-13 0 0.415 0.410 0.420 0.410 0.420 1,180,000 491,150 0.4162 0.402 0.397 0.407 0.397 0.407 1,218,065 0.4032 0.00%
2004-02-12 0 0.415 0.410 0.415 0.410 0.420 570,000 236,750 0.4154 0.402 0.397 0.402 0.397 0.407 588,387 0.4024 1.22%
2004-02-11 0 0.410 0.410 0.425 0.410 0.430 2,225,000 940,375 0.4226 0.397 0.397 0.412 0.397 0.417 2,296,774 0.4094 -5.75%
2004-02-10 0 0.435 0.415 0.430 0.400 0.435 2,200,000 902,525 0.4102 0.421 0.402 0.417 0.388 0.421 2,270,968 0.3974 7.41%
2004-02-09 0 0.405 0.405 0.410 0.390 0.420 1,425,000 579,550 0.4067 0.392 0.392 0.397 0.378 0.407 1,470,968 0.3940 1.25%
2004-02-06 0 0.400 0.395 0.400 0.395 0.420 3,280,000 1,329,550 0.4054 0.388 0.383 0.388 0.383 0.407 3,385,806 0.3927 -4.76%
2004-02-05 0 0.420 0.415 0.420 0.415 0.440 2,050,000 861,700 0.4203 0.407 0.402 0.407 0.402 0.426 2,116,129 0.4072 -3.45%
2004-02-04 0 0.435 0.435 0.445 0.435 0.450 870,000 381,300 0.4383 0.421 0.421 0.431 0.421 0.436 898,065 0.4246 -3.33%
2004-02-03 0 0.450 0.445 0.465 0.450 0.460 310,000 140,475 0.4531 0.436 0.431 0.450 0.436 0.446 320,000 0.4390 -2.17%
2004-02-02 0 0.460 0.460 0.465 0.420 0.490 1,820,000 808,675 0.4443 0.446 0.446 0.450 0.407 0.475 1,878,710 0.4304 -4.17%
2004-01-30 0 0.480 0.475 0.485 0.475 0.500 4,495,000 2,197,700 0.4889 0.465 0.460 0.470 0.460 0.484 4,640,000 0.4736 1.05%
2004-01-29 0 0.475 0.475 0.480 0.465 0.480 3,480,000 1,650,800 0.4744 0.460 0.460 0.465 0.450 0.465 3,592,258 0.4595 2.15%
2004-01-28 0 0.465 0.465 0.475 0.460 0.475 8,285,000 3,896,750 0.4703 0.450 0.450 0.460 0.446 0.460 8,552,258 0.4556 2.20%
2004-01-27 0 0.455 0.455 0.465 0.425 0.470 10,205,000 4,611,225 0.4519 0.441 0.441 0.450 0.412 0.455 10,534,194 0.4377 4.60%
2004-01-26 0 0.435 0.430 0.435 0.425 0.440 1,605,000 694,050 0.4324 0.421 0.417 0.421 0.412 0.426 1,656,774 0.4189 -2.25%
2004-01-21 0 0.445 0.440 0.445 0.420 0.450 6,755,000 2,965,500 0.4390 0.431 0.426 0.431 0.407 0.436 6,972,903 0.4253 8.54%
2004-01-20 0 0.410 0.405 0.430 0.370 0.425 14,565,000 5,559,700 0.3817 0.397 0.392 0.417 0.358 0.412 15,034,839 0.3698 12.33%
2004-01-19 0 0.365 0.365 0.370 0.365 0.380 1,295,000 484,250 0.3739 0.354 0.354 0.358 0.354 0.368 1,336,774 0.3623 1.39%
2004-01-16 0 0.360 0.350 0.365 0.330 0.360 1,535,000 534,625 0.3483 0.349 0.339 0.354 0.320 0.349 1,584,516 0.3374 2.86%
2004-01-15 0 0.350 0.350 0.355 0.350 0.370 895,000 320,775 0.3584 0.339 0.339 0.344 0.339 0.358 923,871 0.3472 -4.11%
2004-01-14 0 0.365 0.350 0.365 0.360 0.365 1,115,000 402,475 0.3610 0.354 0.339 0.354 0.349 0.354 1,150,968 0.3497 1.39%
2004-01-13 0 0.360 0.355 0.360 0.350 0.370 2,255,000 807,400 0.3580 0.349 0.344 0.349 0.339 0.358 2,327,742 0.3469 7.46%
2004-01-12 0 0.335 0.330 0.335 0.315 0.345 3,215,000 1,048,875 0.3262 0.325 0.320 0.325 0.305 0.334 3,318,710 0.3160 11.67%
2004-01-09 0 0.300 0.300 0.305 0.300 0.310 700,000 214,750 0.3068 0.291 0.291 0.295 0.291 0.300 722,581 0.2972 0.00%
2004-01-08 0 0.300 0.295 0.305 0.300 0.320 2,220,000 673,400 0.3033 0.291 0.286 0.295 0.291 0.310 2,291,613 0.2939 -6.25%
2004-01-07 0 0.320 0.315 0.325 0.305 0.320 1,050,000 326,250 0.3107 0.310 0.305 0.315 0.295 0.310 1,083,871 0.3010 3.23%
2004-01-06 0 0.310 0.310 0.315 0.310 0.330 365,000 116,400 0.3189 0.300 0.300 0.305 0.300 0.320 376,774 0.3089 -4.62%
2004-01-05 0 0.325 0.320 0.330 0.305 0.330 1,430,000 461,350 0.3226 0.315 0.310 0.320 0.295 0.320 1,476,129 0.3125 4.84%
2004-01-02 0 0.310 0.285 0.300 0.300 0.330 7,265,000 2,292,475 0.3156 0.300 0.276 0.291 0.291 0.320 7,499,355 0.3057 5.08%
2003-12-31 0 0.295 0.280 0.295 0.260 0.295 860,000 245,375 0.2853 0.286 0.271 0.286 0.252 0.286 887,742 0.2764 13.46%
2003-12-30 0 0.260 0.260 0.285 0.250 0.300 2,785,000 785,300 0.2820 0.252 0.252 0.276 0.242 0.291 2,874,839 0.2732 -8.77%
2003-12-29 0 0.285 0.280 0.295 0.285 0.300 555,000 161,450 0.2909 0.276 0.271 0.286 0.276 0.291 572,903 0.2818 -3.39%
2003-12-24 0 0.295 0.295 0.300 0.265 0.300 1,960,000 542,600 0.2768 0.286 0.286 0.291 0.257 0.291 2,023,226 0.2682 7.27%
2003-12-23 0 0.275 0.265 0.280 0.265 0.295 2,410,000 662,350 0.2748 0.266 0.257 0.271 0.257 0.286 2,487,742 0.2662 -6.78%
2003-12-22 0 0.295 0.290 0.300 0.260 0.320 3,105,000 911,350 0.2935 0.286 0.281 0.291 0.252 0.310 3,205,161 0.2843 -10.61%
2003-12-19 0 0.330 0.320 0.330 0.320 0.335 370,000 122,100 0.3300 0.320 0.310 0.320 0.310 0.325 381,935 0.3197 -2.94%
2003-12-18 0 0.340 0.325 0.340 0.325 0.345 710,000 238,200 0.3355 0.329 0.315 0.329 0.315 0.334 732,903 0.3250 0.00%
2003-12-17 0 0.340 0.330 0.340 0.330 0.360 3,255,000 1,150,100 0.3533 0.329 0.320 0.329 0.320 0.349 3,360,000 0.3423 0.00%
2003-12-16 0 0.340 0.320 0.340 0.300 0.350 3,175,000 1,046,600 0.3296 0.329 0.310 0.329 0.291 0.339 3,277,419 0.3193 -1.45%
2003-12-15 0 0.345 0.335 0.350 0.340 0.350 1,610,000 555,450 0.3450 0.334 0.325 0.339 0.329 0.339 1,661,935 0.3342 -1.43%
2003-12-12 0 0.350 0.345 0.355 0.340 0.355 2,500,000 872,775 0.3491 0.339 0.334 0.344 0.329 0.344 2,580,645 0.3382 -1.41%
2003-12-11 0 0.355 0.355 0.360 0.355 0.360 1,055,000 376,825 0.3572 0.344 0.344 0.349 0.344 0.349 1,089,032 0.3460 -4.05%
2003-12-10 0 0.370 0.365 0.370 0.360 0.375 1,385,000 508,075 0.3668 0.358 0.354 0.358 0.349 0.363 1,429,677 0.3554 1.37%
2003-12-09 0 0.365 0.365 0.370 0.350 0.380 10,770,000 4,366,400 0.4054 0.354 0.354 0.358 0.339 0.368 11,117,419 0.3928 4.29%
2003-12-08 0 0.350 0.350 0.355 0.340 0.365 5,895,000 2,058,675 0.3492 0.339 0.339 0.344 0.329 0.354 6,085,161 0.3383 -5.41%
2003-12-05 0 0.370 0.365 0.370 0.350 0.400 5,850,000 2,185,925 0.3737 0.358 0.354 0.358 0.339 0.388 6,038,710 0.3620 -7.50%
2003-12-04 0 0.400 0.395 0.400 0.395 0.415 18,750,000 7,474,550 0.3986 0.388 0.383 0.388 0.383 0.402 19,354,839 0.3862 -3.61%
2003-12-03 0 0.415 0.410 0.415 0.395 0.420 17,285,000 7,059,925 0.4084 0.402 0.397 0.402 0.383 0.407 17,842,581 0.3957 3.75%
2003-12-02 0 0.400 0.400 0.405 0.390 0.490 111,930,000 49,294,625 0.4404 0.388 0.388 0.392 0.378 0.475 115,540,645 0.4266

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top