SUPERDATA SOFTWARE HOLDINGS LIMITED: O

Exchange Code Listed Last trade Delisted
HK GEM 08263  2003-06-06  2006-01-20  2006-05-18
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2006-05-17 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2006-01-20 0 2.025 2.025 - 2.025 2.025 50,000 101,250 2.0250 2.025 2.025 - 2.025 2.025 50,000 2.0250 -3.57%
2006-01-19 0 2.100 1.960 2.150 2.075 2.375 150,000 326,000 2.1733 2.100 1.960 2.150 2.075 2.375 150,000 2.1733 5.00%
2006-01-18 0 2.000 1.980 2.100 1.960 2.000 260,000 519,100 1.9965 2.000 1.980 2.100 1.960 2.000 260,000 1.9965 -4.76%
2006-01-17 0 2.100 2.100 2.200 1.900 2.100 220,000 436,950 1.9861 2.100 2.100 2.200 1.900 2.100 220,000 1.9861 9.95%
2006-01-16 0 1.910 1.890 1.910 1.890 1.910 220,000 416,700 1.8941 1.910 1.890 1.910 1.890 1.910 220,000 1.8941 1.60%
2006-01-13 0 1.880 1.880 1.900 1.880 1.910 60,000 114,300 1.9050 1.880 1.880 1.900 1.880 1.910 60,000 1.9050 -1.57%
2006-01-12 0 1.910 1.890 1.910 1.910 1.910 10,000 19,100 1.9100 1.910 1.890 1.910 1.910 1.910 10,000 1.9100 1.06%
2006-01-11 0 1.890 1.880 1.910 - - 0 0 - 1.890 1.880 1.910 - - 0 - 0.00%
2006-01-10 0 1.890 1.890 1.910 1.890 1.900 90,000 170,400 1.8933 1.890 1.890 1.910 1.890 1.900 90,000 1.8933 -1.05%
2006-01-09 0 1.910 1.890 1.910 1.910 2.000 50,000 96,400 1.9280 1.910 1.890 1.910 1.910 2.000 50,000 1.9280 -2.05%
2006-01-06 0 1.950 1.910 1.950 1.950 1.950 10,000 19,500 1.9500 1.950 1.910 1.950 1.950 1.950 10,000 1.9500 -1.52%
2006-01-05 0 1.980 1.890 1.980 2.000 2.000 70,000 140,000 2.0000 1.980 1.890 1.980 2.000 2.000 70,000 2.0000 0.00%
2006-01-04 0 1.980 1.880 1.980 1.980 1.980 30,000 59,400 1.9800 1.980 1.880 1.980 1.980 1.980 30,000 1.9800 1.54%
2006-01-03 0 1.950 1.880 1.960 1.920 1.960 130,000 252,600 1.9431 1.950 1.880 1.960 1.920 1.960 130,000 1.9431 2.63%
2005-12-30 0 1.900 1.880 1.900 1.900 1.910 270,000 514,800 1.9067 1.900 1.880 1.900 1.900 1.910 270,000 1.9067 0.53%
2005-12-29 0 1.890 1.860 1.900 1.890 1.890 50,000 94,500 1.8900 1.890 1.860 1.900 1.890 1.890 50,000 1.8900 0.00%
2005-12-28 0 1.890 1.860 1.890 - - 0 0 - 1.890 1.860 1.890 - - 0 - 0.00%
2005-12-23 0 1.890 1.850 1.890 - - 0 0 - 1.890 1.850 1.890 - - 0 - -0.53%
2005-12-22 0 1.900 1.860 1.900 1.900 1.900 50,000 95,000 1.9000 1.900 1.860 1.900 1.900 1.900 50,000 1.9000 2.70%
2005-12-21 0 1.850 1.850 1.890 1.850 1.850 100,000 185,000 1.8500 1.850 1.850 1.890 1.850 1.850 100,000 1.8500 0.00%
2005-12-20 0 1.850 1.850 1.880 1.850 1.850 100,000 185,000 1.8500 1.850 1.850 1.880 1.850 1.850 100,000 1.8500 0.00%
2005-12-19 0 1.850 1.850 1.880 1.850 1.860 410,000 758,900 1.8510 1.850 1.850 1.880 1.850 1.860 410,000 1.8510 2.78%
2005-12-16 0 1.800 1.800 1.860 1.800 1.800 200,000 360,000 1.8000 1.800 1.800 1.860 1.800 1.800 200,000 1.8000 -2.70%
2005-12-15 0 1.850 1.800 1.860 - - 0 0 - 1.850 1.800 1.860 - - 0 - 0.00%
2005-12-14 0 1.850 1.820 1.860 1.850 1.850 50,000 92,500 1.8500 1.850 1.820 1.860 1.850 1.850 50,000 1.8500 2.78%
2005-12-13 0 1.800 1.800 1.850 1.800 1.800 50,000 90,000 1.8000 1.800 1.800 1.850 1.800 1.800 50,000 1.8000 -2.70%
2005-12-12 0 1.850 1.800 1.860 - - 0 0 - 1.850 1.800 1.860 - - 0 - 0.00%
2005-12-09 0 1.850 1.800 1.860 1.850 1.850 230,000 425,500 1.8500 1.850 1.800 1.860 1.850 1.850 230,000 1.8500 0.00%
2005-12-08 0 1.850 1.820 1.860 - - 0 0 - 1.850 1.820 1.860 - - 0 - 0.00%
2005-12-07 0 1.850 1.750 1.860 - - 0 0 - 1.850 1.750 1.860 - - 0 - 0.00%
2005-12-06 0 1.850 1.750 1.860 - - 0 0 - 1.850 1.750 1.860 - - 0 - 0.00%
2005-12-05 0 1.850 1.750 1.860 - - 0 0 - 1.850 1.750 1.860 - - 0 - 0.00%
2005-12-02 0 1.850 1.750 1.860 - - 0 0 - 1.850 1.750 1.860 - - 0 - 0.00%
2005-12-01 0 1.850 1.820 1.860 1.850 1.850 100,000 185,000 1.8500 1.850 1.820 1.860 1.850 1.850 100,000 1.8500 0.54%
2005-11-30 0 1.840 1.810 1.860 - - 0 0 - 1.840 1.810 1.860 - - 0 - 0.00%
2005-11-29 0 1.840 1.820 1.860 1.800 1.840 160,000 292,600 1.8288 1.840 1.820 1.860 1.800 1.840 160,000 1.8288 5.14%
2005-11-28 0 1.750 1.750 1.810 1.750 1.750 70,000 122,500 1.7500 1.750 1.750 1.810 1.750 1.750 70,000 1.7500 0.00%
2005-11-25 0 1.750 1.730 1.800 1.750 1.750 50,000 87,500 1.7500 1.750 1.730 1.800 1.750 1.750 50,000 1.7500 0.00%
2005-11-24 0 1.750 1.730 1.800 1.750 1.750 50,000 87,500 1.7500 1.750 1.730 1.800 1.750 1.750 50,000 1.7500 -2.78%
2005-11-23 0 1.800 1.750 1.840 1.750 1.800 160,000 282,000 1.7625 1.800 1.750 1.840 1.750 1.800 160,000 1.7625 0.00%
2005-11-22 0 1.800 1.770 1.800 - - 0 0 - 1.800 1.770 1.800 - - 0 - 0.00%
2005-11-21 0 1.800 1.770 1.800 1.800 1.800 80,000 144,000 1.8000 1.800 1.770 1.800 1.800 1.800 80,000 1.8000 -0.55%
2005-11-18 0 1.810 1.770 1.810 - - 0 0 - 1.810 1.770 1.810 - - 0 - 0.00%
2005-11-17 0 1.810 1.770 1.830 - - 0 0 - 1.810 1.770 1.830 - - 0 - 0.00%
2005-11-16 0 1.810 1.790 1.810 1.810 1.810 200,000 362,000 1.8100 1.810 1.790 1.810 1.810 1.810 200,000 1.8100 0.00%
2005-11-15 0 1.810 1.810 1.860 1.810 1.860 70,000 129,700 1.8529 1.810 1.810 1.860 1.810 1.860 70,000 1.8529 -2.16%
2005-11-14 0 1.850 1.800 1.850 1.840 1.850 200,000 369,000 1.8450 1.850 1.800 1.850 1.840 1.850 200,000 1.8450 1.65%
2005-11-11 0 1.820 1.790 1.900 - - 0 0 - 1.820 1.790 1.900 - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 1.820 - - - - 0 - 0.00%
2005-10-17 0 1.820 - 1.840 1.820 1.820 100,000 182,000 1.8200 1.820 - 1.840 1.820 1.820 100,000 1.8200 0.00%
2005-10-14 0 1.820 1.820 1.840 1.820 1.830 100,000 182,500 1.8250 1.820 1.820 1.840 1.820 1.830 100,000 1.8250 -0.55%
2005-10-13 0 1.830 1.800 1.830 1.830 1.830 270,000 493,900 1.8293 1.830 1.800 1.830 1.830 1.830 270,000 1.8293 0.00%
2005-10-12 0 1.830 1.830 1.850 1.830 1.830 80,000 146,400 1.8300 1.830 1.830 1.850 1.830 1.830 80,000 1.8300 -0.54%
2005-10-10 0 1.840 - 1.840 1.820 1.840 110,000 201,700 1.8336 1.840 - 1.840 1.820 1.840 110,000 1.8336 0.55%
2005-10-07 0 1.830 1.830 2.000 1.830 1.830 20,000 36,600 1.8300 1.830 1.830 2.000 1.830 1.830 20,000 1.8300 0.00%
2005-10-06 0 1.830 1.820 2.000 1.830 1.830 50,000 91,500 1.8300 1.830 1.820 2.000 1.830 1.830 50,000 1.8300 0.00%
2005-10-05 0 1.830 1.830 2.000 1.820 1.830 60,000 109,700 1.8283 1.830 1.830 2.000 1.820 1.830 60,000 1.8283 0.55%
2005-10-04 0 1.820 1.820 2.000 1.820 1.820 140,000 254,800 1.8200 1.820 1.820 2.000 1.820 1.820 140,000 1.8200 0.00%
2005-10-03 0 1.820 1.820 2.000 - - 0 0 - 1.820 1.820 2.000 - - 0 - 0.00%
2005-09-30 0 1.820 1.820 1.880 1.820 1.820 50,000 91,000 1.8200 1.820 1.820 1.880 1.820 1.820 50,000 1.8200 1.11%
2005-09-29 0 1.800 - 2.000 - - 0 0 - 1.800 - 2.000 - - 0 - 0.00%
2005-09-28 0 1.800 - 2.000 1.800 1.800 120,000 216,000 1.8000 1.800 - 2.000 1.800 1.800 120,000 1.8000 -1.10%
2005-09-27 0 1.820 1.800 - - - 0 0 - 1.820 1.800 - - - 0 - 0.00%
2005-09-26 0 1.820 1.800 - - - 0 0 - 1.820 1.800 - - - 0 - 0.00%
2005-09-23 0 1.820 - 1.850 - - 0 0 - 1.820 - 1.850 - - 0 - 0.00%
2005-09-22 0 1.820 - 1.850 - - 0 0 - 1.820 - 1.850 - - 0 - 0.00%
2005-09-21 0 1.820 1.750 1.850 - - 50,000 92,500 1.8500 1.820 1.750 1.850 - - 50,000 1.8500 0.00%
2005-09-20 0 1.820 1.750 1.820 - - 0 0 - 1.820 1.750 1.820 - - 0 - 0.00%
2005-09-16 0 1.820 1.730 1.820 1.820 1.820 2,010,000 3,458,200 1.7205 1.820 1.730 1.820 1.820 1.820 2,010,000 1.7205 1.11%
2005-09-15 0 1.800 1.800 1.850 - - 0 0 - 1.800 1.800 1.850 - - 0 - 2.86%
2005-09-14 0 1.750 - 1.950 - - 0 0 - 1.750 - 1.950 - - 0 - 0.00%
2005-09-13 0 1.750 1.700 1.800 - - 0 0 - 1.750 1.700 1.800 - - 0 - 0.00%
2005-09-12 0 1.750 1.700 1.800 - - 0 0 - 1.750 1.700 1.800 - - 0 - 0.00%
2005-09-09 0 1.750 - 1.800 - - 0 0 - 1.750 - 1.800 - - 0 - 0.00%
2005-09-08 0 1.750 - 1.850 1.750 1.750 30,000 52,500 1.7500 1.750 - 1.850 1.750 1.750 30,000 1.7500 2.94%
2005-09-07 0 1.700 1.700 1.850 - - 0 0 - 1.700 1.700 1.850 - - 0 - 0.00%
2005-09-06 0 1.700 1.700 1.850 - - 0 0 - 1.700 1.700 1.850 - - 0 - 0.00%
2005-09-05 0 1.700 1.700 1.850 - - 0 0 - 1.700 1.700 1.850 - - 0 - 0.00%
2005-09-02 0 1.700 - 1.780 1.700 1.700 60,000 102,000 1.7000 1.700 - 1.780 1.700 1.700 60,000 1.7000 0.00%
2005-09-01 0 1.700 - 1.780 1.700 1.700 40,000 68,000 1.7000 1.700 - 1.780 1.700 1.700 40,000 1.7000 -4.49%
2005-08-31 0 1.780 1.700 1.780 - - 0 0 - 1.780 1.700 1.780 - - 0 - -1.11%
2005-08-30 0 1.800 1.700 1.800 1.700 1.800 110,000 188,000 1.7091 1.800 1.700 1.800 1.700 1.800 110,000 1.7091 5.26%
2005-08-29 0 1.710 - 1.850 - - 0 0 - 1.710 - 1.850 - - 0 - 0.00%
2005-08-26 0 1.710 1.660 1.810 - - 0 0 - 1.710 1.660 1.810 - - 0 - 0.00%
2005-08-25 0 1.750 1.720 1.800 - - 0 0 - 1.710 1.681 1.759 - - 0 - 0.00%
2005-08-24 0 1.750 1.700 1.800 - - 0 0 - 1.710 1.661 1.759 - - 0 - 0.00%
2005-08-23 0 1.750 1.700 1.850 - - 0 0 - 1.710 1.661 1.808 - - 0 - 0.00%
2005-08-22 0 1.750 1.700 1.850 - - 0 0 - 1.710 1.661 1.808 - - 0 - 0.00%
2005-08-19 0 1.750 1.700 1.750 - - 0 0 - 1.710 1.661 1.710 - - 0 - -2.78%
2005-08-18 0 1.800 - 1.850 - - 0 0 - 1.759 - 1.808 - - 0 - 0.00%
2005-08-17 0 1.800 - 1.900 - - 0 0 - 1.759 - 1.857 - - 0 - 0.00%
2005-08-16 0 1.800 - 1.900 - - 0 0 - 1.759 - 1.857 - - 0 - 0.00%
2005-08-15 0 1.800 1.800 1.850 - - 0 0 - 1.759 1.759 1.808 - - 0 - 1.12%
2005-08-12 0 1.780 - 1.800 1.750 1.780 100,000 177,100 1.7710 1.739 - 1.759 1.710 1.739 102,339 1.7305 2.30%
2005-08-11 0 1.740 - 1.740 1.750 1.750 10,000 17,500 1.7500 1.700 - 1.700 1.710 1.710 10,234 1.7100 0.58%
2005-08-10 0 1.730 - 1.730 1.700 1.730 100,000 171,500 1.7150 1.690 - 1.690 1.661 1.690 102,339 1.6758 1.76%
2005-08-09 0 1.700 1.680 1.730 1.700 1.700 70,000 119,000 1.7000 1.661 1.642 1.690 1.661 1.661 71,637 1.6611 0.00%
2005-08-08 0 1.700 1.700 1.760 1.700 1.700 30,000 51,000 1.7000 1.661 1.661 1.720 1.661 1.661 30,702 1.6611 -1.73%
2005-08-05 0 1.730 1.680 1.850 - - 0 0 - 1.690 1.642 1.808 - - 0 - 0.00%
2005-08-04 0 1.730 1.680 1.730 1.700 1.730 70,000 119,900 1.7129 1.690 1.642 1.690 1.661 1.690 71,637 1.6737 0.00%
2005-08-03 0 1.730 1.690 1.780 - - 0 0 - 1.690 1.651 1.739 - - 0 - 0.00%
2005-08-02 0 1.730 1.700 1.780 - - 0 0 - 1.690 1.661 1.739 - - 0 - 0.00%
2005-08-01 0 1.730 1.730 1.800 1.730 1.730 20,000 34,600 1.7300 1.690 1.690 1.759 1.690 1.690 20,468 1.6905 0.00%
2005-07-29 0 1.730 1.700 1.750 - - 0 0 - 1.690 1.661 1.710 - - 0 - 0.00%
2005-07-28 0 1.730 1.680 1.760 1.660 1.730 80,000 135,500 1.6938 1.690 1.642 1.720 1.622 1.690 81,871 1.6550 -1.14%
2005-07-27 0 1.750 1.650 1.750 - - 0 0 - 1.710 1.612 1.710 - - 0 - 0.00%
2005-07-26 0 1.750 1.670 1.750 - - 0 0 - 1.710 1.632 1.710 - - 0 - 0.00%
2005-07-25 0 1.750 1.650 1.750 - - 0 0 - 1.710 1.612 1.710 - - 0 - -2.23%
2005-07-22 0 1.790 1.650 1.800 1.790 1.790 60,000 107,400 1.7900 1.749 1.612 1.759 1.749 1.749 61,404 1.7491 -3.24%
2005-07-21 0 1.850 1.650 1.880 1.780 1.850 120,000 217,200 1.8100 1.808 1.612 1.837 1.739 1.808 122,807 1.7686 2.78%
2005-07-20 0 1.800 1.700 1.870 - - 2,000,000 3,400,000 1.7000 1.759 1.661 1.827 - - 2,046,784 1.6611 0.00%
2005-07-19 0 1.800 1.720 1.800 1.700 1.800 60,000 106,400 1.7733 1.759 1.681 1.759 1.661 1.759 61,404 1.7328 -5.26%
2005-07-18 0 1.900 1.700 1.900 1.930 1.930 30,000 57,900 1.9300 1.857 1.661 1.857 1.886 1.886 30,702 1.8859 2.70%
2005-07-15 0 1.850 - 1.850 - - 0 0 - 1.808 - 1.808 - - 0 - -2.12%
2005-07-14 0 1.890 - 1.900 - - 0 0 - 1.847 - 1.857 - - 0 - 0.00%
2005-07-13 0 1.890 - 1.890 - - 0 0 - 1.847 - 1.847 - - 0 - 0.00%
2005-07-12 0 1.890 - 1.890 - - 0 0 - 1.847 - 1.847 - - 0 - -0.53%
2005-07-11 0 1.900 - 1.900 1.700 1.900 70,000 123,500 1.7643 1.857 - 1.857 1.661 1.857 71,637 1.7240 6.74%
2005-07-08 0 1.780 - 1.800 - - 0 0 - 1.739 - 1.759 - - 0 - 0.00%
2005-07-07 0 1.780 - 1.780 - - 0 0 - 1.739 - 1.739 - - 0 - -0.56%
2005-07-06 0 1.790 - 1.810 - - 0 0 - 1.749 - 1.769 - - 0 - 0.00%
2005-07-05 0 1.790 - 1.790 - - 0 0 - 1.749 - 1.749 - - 0 - -1.65%
2005-07-04 0 1.820 - 1.850 - - 0 0 - 1.778 - 1.808 - - 0 - 0.00%
2005-06-30 0 1.820 - 1.820 1.850 1.850 20,000 37,000 1.8500 1.778 - 1.778 1.808 1.808 20,468 1.8077 5.20%
2005-06-29 0 1.730 - 1.730 - - 0 0 - 1.690 - 1.690 - - 0 - -2.81%
2005-06-28 0 1.780 - 1.780 - - 0 0 - 1.739 - 1.739 - - 0 - 0.00%
2005-06-27 0 1.780 - 1.780 - - 0 0 - 1.739 - 1.739 - - 0 - 0.00%
2005-06-24 0 1.780 - 1.800 - - 0 0 - 1.739 - 1.759 - - 0 - 0.00%
2005-06-23 0 1.780 - 1.780 - - 0 0 - 1.739 - 1.739 - - 0 - -1.11%
2005-06-22 0 1.800 - 1.820 1.800 1.800 10,000 18,000 1.8000 1.759 - 1.778 1.759 1.759 10,234 1.7589 0.00%
2005-06-21 0 1.800 - 1.870 - - 0 0 - 1.759 - 1.827 - - 0 - 0.00%
2005-06-20 0 1.800 - 1.800 - - 0 0 - 1.759 - 1.759 - - 0 - -1.10%
2005-06-17 0 1.820 - 1.820 - - 0 0 - 1.778 - 1.778 - - 0 - -1.62%
2005-06-16 0 1.850 - 1.850 1.850 1.850 16,967 31,041 1.8295 1.808 - 1.808 1.808 1.808 17,364 1.7877 0.00%
2005-06-15 0 1.850 - 1.850 - - 0 0 - 1.808 - 1.808 - - 0 - 0.00%
2005-06-14 0 1.850 - 1.850 - - 0 0 - 1.808 - 1.808 - - 0 - 0.00%
2005-06-13 0 1.850 - 1.850 - - 0 0 - 1.808 - 1.808 - - 0 - 0.00%
2005-06-10 0 1.850 - 1.860 - - 0 0 - 1.808 - 1.817 - - 0 - 0.00%
2005-06-09 0 1.850 - 1.850 - - 0 0 - 1.808 - 1.808 - - 0 - -0.54%
2005-06-08 0 1.860 - 1.860 - - 0 0 - 1.817 - 1.817 - - 0 - 0.00%
2005-06-07 0 1.860 - 1.860 - - 0 0 - 1.817 - 1.817 - - 0 - 0.00%
2005-06-06 0 1.860 - 1.860 - - 0 0 - 1.817 - 1.817 - - 0 - 0.00%
2005-06-03 0 1.860 - 1.860 - - 0 0 - 1.817 - 1.817 - - 0 - 0.00%
2005-06-02 0 1.860 - 1.860 - - 0 0 - 1.817 - 1.817 - - 0 - 0.00%
2005-06-01 0 1.860 - 1.860 - - 0 0 - 1.817 - 1.817 - - 0 - 0.00%
2005-05-31 0 1.860 - 1.860 - - 0 0 - 1.817 - 1.817 - - 0 - -2.11%
2005-05-30 0 1.900 - 1.900 - - 0 0 - 1.857 - 1.857 - - 0 - 0.00%
2005-05-27 0 1.900 - 1.900 - - 0 0 - 1.857 - 1.857 - - 0 - 0.00%
2005-05-26 0 1.900 - 1.900 1.840 1.920 110,000 203,200 1.8473 1.857 - 1.857 1.798 1.876 112,573 1.8050 3.26%
2005-05-25 0 1.840 - 1.910 - - 0 0 - 1.798 - 1.866 - - 0 - 0.00%
2005-05-24 0 1.840 1.750 1.840 1.800 1.840 80,000 145,000 1.8125 1.798 1.710 1.798 1.759 1.798 81,871 1.7711 4.55%
2005-05-23 0 1.760 1.750 1.820 - - 0 0 - 1.720 1.710 1.778 - - 0 - 0.00%
2005-05-20 0 1.760 1.760 1.840 1.680 1.780 80,000 137,800 1.7225 1.720 1.720 1.798 1.642 1.739 81,871 1.6831 -0.56%
2005-05-19 0 1.770 - 1.770 1.770 1.770 10,000 17,700 1.7700 1.730 - 1.730 1.730 1.730 10,234 1.7295 -4.32%
2005-05-18 0 1.850 - 1.850 1.860 1.860 20,000 37,200 1.8600 1.808 - 1.808 1.817 1.817 20,468 1.8175 -0.54%
2005-05-17 0 1.860 - 1.860 - - 0 0 - 1.817 - 1.817 - - 0 - -1.06%
2005-05-13 0 1.880 - 1.930 - - 0 0 - 1.837 - 1.886 - - 0 - 0.00%
2005-05-12 0 1.880 - 1.950 - - 0 0 - 1.837 - 1.905 - - 0 - 0.00%
2005-05-11 0 1.880 - 1.880 - - 0 0 - 1.837 - 1.837 - - 0 - 0.00%
2005-05-10 0 1.880 - 1.880 - - 0 0 - 1.837 - 1.837 - - 0 - 0.00%
2005-05-09 0 1.880 - 1.880 - - 0 0 - 1.837 - 1.837 - - 0 - 0.00%
2005-05-06 0 1.880 - 1.880 - - 0 0 - 1.837 - 1.837 - - 0 - 0.00%
2005-05-05 0 1.880 - 1.880 - - 0 0 - 1.837 - 1.837 - - 0 - 0.00%
2005-05-04 0 1.880 - - - - 0 0 - 1.837 - - - - 0 - 0.00%
2005-05-03 0 1.880 - - - - 0 0 - 1.837 - - - - 0 - 0.00%
2005-04-29 0 1.880 - 1.880 - - 0 0 - 1.837 - 1.837 - - 0 - 0.00%
2005-04-28 0 1.880 - 1.880 1.880 1.880 30,000 56,400 1.8800 1.837 - 1.837 1.837 1.837 30,702 1.8370 0.00%
2005-04-27 0 1.880 - - 1.880 1.880 20,000 37,600 1.8800 1.837 - - 1.837 1.837 20,468 1.8370 1.46%
2005-04-26 0 1.853 - 1.900 - - 0 0 - 1.811 - 1.857 - - 0 - 0.00%
2005-04-25 0 1.853 - 1.860 - - 0 0 - 1.811 - 1.817 - - 0 - 0.00%
2005-04-22 0 1.853 - 1.900 - - 0 0 - 1.811 - 1.857 - - 0 - 0.00%
2005-04-21 0 1.900 1.820 1.900 - - 0 0 - 1.811 1.734 1.811 - - 0 - -1.55%
2005-04-20 0 1.930 - 1.950 - - 0 0 - 1.839 - 1.858 - - 0 - 0.00%
2005-04-19 0 1.930 - 1.940 - - 0 0 - 1.839 - 1.849 - - 0 - 0.00%
2005-04-18 0 1.930 - 1.950 - - 0 0 - 1.839 - 1.858 - - 0 - 0.00%
2005-04-15 0 1.930 - 1.980 - - 0 0 - 1.839 - 1.887 - - 0 - 0.00%
2005-04-14 0 1.930 - 1.930 - - 0 0 - 1.839 - 1.839 - - 0 - 0.00%
2005-04-13 0 1.930 - 1.930 - - 0 0 - 1.839 - 1.839 - - 0 - -1.03%
2005-04-12 0 1.950 - 1.950 - - 0 0 - 1.858 - 1.858 - - 0 - 0.00%
2005-04-11 0 1.950 - 1.950 - - 0 0 - 1.858 - 1.858 - - 0 - 0.00%
2005-04-08 0 1.950 - 1.950 - - 0 0 - 1.858 - 1.858 - - 0 - 0.00%
2005-04-07 0 1.950 - 1.950 - - 0 0 - 1.858 - 1.858 - - 0 - 0.00%
2005-04-06 0 1.950 - 1.950 - - 0 0 - 1.858 - 1.858 - - 0 - 0.00%
2005-04-04 0 1.950 - 1.980 - - 0 0 - 1.858 - 1.887 - - 0 - 0.00%
2005-04-01 0 1.950 - 1.950 - - 0 0 - 1.858 - 1.858 - - 0 - 0.00%
2005-03-31 0 1.950 - 1.950 - - 0 0 - 1.858 - 1.858 - - 0 - 0.00%
2005-03-30 0 1.950 - 1.950 - - 0 0 - 1.858 - 1.858 - - 0 - 0.00%
2005-03-29 0 1.950 - 1.950 - - 0 0 - 1.858 - 1.858 - - 0 - -2.01%
2005-03-24 0 1.990 1.910 1.990 1.990 1.990 30,000 59,700 1.9900 1.896 1.820 1.896 1.896 1.896 31,480 1.8964 0.00%
2005-03-23 0 1.990 1.920 1.990 1.990 1.990 10,000 19,900 1.9900 1.896 1.830 1.896 1.896 1.896 10,493 1.8964 4.74%
2005-03-22 0 1.900 - 1.950 1.890 1.950 620,000 1,187,500 1.9153 1.811 - 1.858 1.801 1.858 650,597 1.8252 -2.06%
2005-03-21 0 1.940 1.890 1.950 1.940 1.950 50,010 97,219 1.9440 1.849 1.801 1.858 1.849 1.858 52,478 1.8526 2.65%
2005-03-18 0 1.890 1.890 1.930 1.890 1.890 100,000 189,000 1.8900 1.801 1.801 1.839 1.801 1.801 104,935 1.8011 0.00%
2005-03-17 0 1.890 1.890 - 1.890 1.890 10,000 18,900 1.8900 1.801 1.801 - 1.801 1.801 10,493 1.8011 2.16%
2005-03-16 0 1.850 1.800 1.930 1.800 1.850 30,000 55,000 1.8333 1.763 1.715 1.839 1.715 1.763 31,480 1.7471 1.65%
2005-03-15 0 1.820 - 1.890 - - 0 0 - 1.734 - 1.801 - - 0 - 0.00%
2005-03-14 0 1.820 - 1.900 1.820 1.820 30,000 54,600 1.8200 1.734 - 1.811 1.734 1.734 31,480 1.7344 0.00%
2005-03-11 0 1.820 1.820 - 1.740 1.740 50,000 87,000 1.7400 1.734 1.734 - 1.658 1.658 52,467 1.6582 4.00%
2005-03-10 0 1.750 - 1.750 - - 0 0 - 1.668 - 1.668 - - 0 - -7.89%
2005-03-09 0 1.900 - 1.900 - - 0 0 - 1.811 - 1.811 - - 0 - 0.00%
2005-03-08 0 1.900 - 1.900 - - 0 0 - 1.811 - 1.811 - - 0 - 0.00%
2005-03-07 0 1.900 - 1.900 1.900 1.900 20,000 38,000 1.9000 1.811 - 1.811 1.811 1.811 20,987 1.8106 -2.56%
2005-03-04 0 1.950 1.900 1.950 - - 0 0 - 1.858 1.811 1.858 - - 0 - 0.00%
2005-03-03 0 1.950 1.900 1.990 - - 0 0 - 1.858 1.811 1.896 - - 0 - 0.00%
2005-03-02 0 1.950 - 2.000 1.950 1.980 60,000 117,900 1.9650 1.858 - 1.906 1.858 1.887 62,961 1.8726 -2.50%
2005-03-01 0 2.000 - 2.025 - - 0 0 - 1.906 - 1.930 - - 0 - 0.00%
2005-02-28 0 2.000 - 2.025 - - 0 0 - 1.906 - 1.930 - - 0 - 0.00%
2005-02-25 0 2.000 - 2.025 - - 0 0 - 1.906 - 1.930 - - 0 - 0.00%
2005-02-24 0 2.000 - 2.000 - - 0 0 - 1.906 - 1.906 - - 0 - 0.00%
2005-02-23 0 2.000 - 2.050 - - 0 0 - 1.906 - 1.954 - - 0 - 0.00%
2005-02-22 0 2.000 - 2.000 - - 0 0 - 1.906 - 1.906 - - 0 - 0.00%
2005-02-21 0 2.000 - 2.050 1.990 2.000 160,000 319,200 1.9950 1.906 - 1.954 1.896 1.906 167,896 1.9012 0.50%
2005-02-18 0 1.990 - 2.050 1.990 1.990 10,000 19,900 1.9900 1.896 - 1.954 1.896 1.896 10,493 1.8964 0.00%
2005-02-17 0 1.990 - 2.050 1.990 1.990 20,000 39,800 1.9900 1.896 - 1.954 1.896 1.896 20,987 1.8964 0.00%
2005-02-16 0 1.990 1.990 2.050 - - 0 0 - 1.896 1.896 1.954 - - 0 - 0.00%
2005-02-15 0 1.990 1.990 2.050 - - 0 0 - 1.896 1.896 1.954 - - 0 - 0.51%
2005-02-14 0 1.980 - 1.980 1.980 1.980 10,000 19,800 1.9800 1.887 - 1.887 1.887 1.887 10,493 1.8869 3.13%
2005-02-08 0 1.920 1.920 1.980 1.890 1.890 59,000 110,700 1.8763 1.830 1.830 1.887 1.801 1.801 61,912 1.7880 0.00%
2005-02-07 0 1.920 - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2005-02-04 0 1.920 1.920 1.960 1.920 1.920 20,000 38,400 1.9200 1.830 1.830 1.868 1.830 1.830 20,987 1.8297 0.00%
2005-02-03 0 1.920 1.870 1.990 1.920 2.000 230,000 452,100 1.9657 1.830 1.782 1.896 1.830 1.906 241,350 1.8732 6.67%
2005-02-02 0 1.800 1.780 - 1.800 1.810 30,000 54,200 1.8067 1.715 1.696 - 1.715 1.725 31,480 1.7217 -0.55%
2005-02-01 0 1.810 1.810 - 1.780 1.780 10,000 17,800 1.7800 1.725 1.725 - 1.696 1.696 10,493 1.6963 0.56%
2005-01-31 0 1.800 1.780 - 1.730 1.800 60,000 106,000 1.7667 1.715 1.696 - 1.649 1.715 62,961 1.6836 7.14%
2005-01-28 0 1.680 1.680 - 1.670 1.670 10,000 16,700 1.6700 1.601 1.601 - 1.591 1.591 10,493 1.5915 0.00%
2005-01-27 0 1.680 1.680 - 1.650 1.660 90,000 148,600 1.6511 1.601 1.601 - 1.572 1.582 94,441 1.5735 5.00%
2005-01-26 0 1.600 - - - - 0 0 - 1.525 - - - - 0 - 0.00%
2005-01-25 0 1.600 - 1.650 1.600 1.600 10,000 16,000 1.6000 1.525 - 1.572 1.525 1.525 10,493 1.5248 0.00%
2005-01-24 0 1.600 - - - - 0 0 - 1.525 - - - - 0 - 0.00%
2005-01-21 0 1.600 1.580 - 1.600 1.600 120,000 192,000 1.6000 1.525 1.506 - 1.525 1.525 125,922 1.5248 3.23%
2005-01-20 0 1.550 1.550 1.600 - - 0 0 - 1.477 1.477 1.525 - - 0 - 0.00%
2005-01-19 0 1.550 1.550 1.600 - - 0 0 - 1.477 1.477 1.525 - - 0 - 0.00%
2005-01-18 0 1.550 1.530 1.600 - - 0 0 - 1.477 1.458 1.525 - - 0 - 0.00%
2005-01-17 0 1.550 - 1.630 - - 0 0 - 1.477 - 1.553 - - 0 - 0.00%
2005-01-14 0 1.550 - 1.630 1.550 1.560 130,000 205,100 1.5777 1.477 - 1.553 1.477 1.487 136,415 1.5035 -3.13%
2005-01-13 0 1.600 1.600 1.630 - - 10,000 16,300 1.6300 1.525 1.525 1.553 - - 10,493 1.5533 0.00%
2005-01-12 0 1.600 1.600 - 1.560 1.560 60,000 95,600 1.5933 1.525 1.525 - 1.487 1.487 62,961 1.5184 0.00%
2005-01-11 0 1.600 1.560 - - - 0 0 - 1.525 1.487 - - - 0 - 0.00%
2005-01-10 0 1.600 1.560 1.600 1.600 1.600 10,000 16,000 1.6000 1.525 1.487 1.525 1.525 1.525 10,493 1.5248 0.00%
2005-01-07 0 1.600 1.570 1.680 1.600 1.600 40,000 64,000 1.6000 1.525 1.496 1.601 1.525 1.525 41,974 1.5248 0.00%
2005-01-06 0 1.600 1.600 1.640 - - 30,000 50,400 1.6800 1.525 1.525 1.563 - - 31,480 1.6010 0.00%
2005-01-05 0 1.600 1.550 - 1.600 1.600 100,000 160,000 1.6000 1.525 1.477 - 1.525 1.525 104,935 1.5248 5.26%
2005-01-04 0 1.520 - 1.600 - - 0 0 - 1.449 - 1.525 - - 0 - 0.00%
2005-01-03 0 1.520 1.480 - 1.520 1.520 40,000 60,800 1.5200 1.449 1.410 - 1.449 1.449 41,974 1.4485 2.70%
2004-12-31 0 1.480 1.330 - 1.480 1.480 10,000 14,800 1.4800 1.410 1.267 - 1.410 1.410 10,493 1.4104 3.50%
2004-12-30 0 1.430 1.360 1.430 1.430 1.430 10,000 14,300 1.4300 1.363 1.296 1.363 1.363 1.363 10,493 1.3627 8.33%
2004-12-29 0 1.320 1.320 - 1.280 1.400 170,000 232,300 1.3665 1.258 1.258 - 1.220 1.334 178,389 1.3022 -8.97%
2004-12-28 0 1.450 1.400 1.450 1.320 1.450 160,000 224,900 1.4056 1.382 1.334 1.382 1.258 1.382 167,896 1.3395 3.57%
2004-12-24 0 1.400 1.400 - 1.370 1.400 2,220,000 3,043,200 1.3708 1.334 1.334 - 1.306 1.334 2,329,556 1.3063 2.94%
2004-12-23 0 1.360 1.360 1.400 - - 0 0 - 1.296 1.296 1.334 - - 0 - 0.74%
2004-12-22 0 1.350 1.340 - 1.350 1.350 10,000 13,500 1.3500 1.287 1.277 - 1.287 1.287 10,493 1.2865 0.00%
2004-12-21 0 1.350 1.340 - 1.320 1.350 170,000 226,800 1.3341 1.287 1.277 - 1.258 1.287 178,389 1.2714 3.85%
2004-12-20 0 1.300 1.300 - 1.300 1.300 100,000 130,000 1.3000 1.239 1.239 - 1.239 1.239 104,935 1.2389 0.00%
2004-12-17 0 1.300 1.290 1.300 1.300 1.300 30,000 39,000 1.3000 1.239 1.229 1.239 1.239 1.239 31,480 1.2389 0.00%
2004-12-16 0 1.300 - 1.300 - - 0 0 - 1.239 - 1.239 - - 0 - 0.00%
2004-12-15 0 1.300 1.280 1.300 - - 0 0 - 1.239 1.220 1.239 - - 0 - 0.00%
2004-12-14 0 1.300 1.280 1.300 1.300 1.300 20,000 26,000 1.3000 1.239 1.220 1.239 1.239 1.239 20,987 1.2389 1.56%
2004-12-13 0 1.280 1.270 1.300 1.280 1.290 110,000 141,400 1.2855 1.220 1.210 1.239 1.220 1.229 115,428 1.2250 0.79%
2004-12-10 0 1.270 1.270 1.310 - - 0 0 - 1.210 1.210 1.248 - - 0 - 0.00%
2004-12-09 0 1.270 - - 1.270 1.270 50,000 63,500 1.2700 1.210 - - 1.210 1.210 52,467 1.2103 0.00%
2004-12-08 0 1.270 - 1.350 - - 0 0 - 1.210 - 1.287 - - 0 - 0.00%
2004-12-07 0 1.270 - 1.350 - - 0 0 - 1.210 - 1.287 - - 0 - 0.00%
2004-12-06 0 1.270 - 1.350 - - 0 0 - 1.210 - 1.287 - - 0 - 0.00%
2004-12-03 0 1.270 1.270 1.370 1.270 1.270 30,000 38,100 1.2700 1.210 1.210 1.306 1.210 1.210 31,480 1.2103 0.79%
2004-12-02 0 1.260 1.260 1.330 1.150 1.150 40,000 46,000 1.1500 1.201 1.201 1.267 1.096 1.096 41,974 1.0959 0.80%
2004-12-01 0 1.250 1.150 1.330 - - 0 0 - 1.191 1.096 1.267 - - 0 - 0.00%
2004-11-30 0 1.250 1.130 1.250 1.120 1.250 300,000 358,100 1.1937 1.191 1.077 1.191 1.067 1.191 314,805 1.1375 4.17%
2004-11-29 0 1.200 1.200 1.230 1.200 1.200 30,000 36,000 1.2000 1.144 1.144 1.172 1.144 1.144 31,480 1.1436 6.19%
2004-11-26 0 1.130 1.050 1.210 1.130 1.130 70,000 79,100 1.1300 1.077 1.001 1.153 1.077 1.077 73,454 1.0769 11.88%
2004-11-25 0 1.010 1.000 - 1.010 1.010 10,000 10,100 1.0100 0.963 0.953 - 0.963 0.963 10,493 0.9625 -3.81%
2004-11-24 0 1.050 1.000 - 1.050 1.050 60,000 63,000 1.0500 1.001 0.953 - 1.001 1.001 62,961 1.0006 -2.78%
2004-11-23 0 1.080 1.060 1.200 1.080 1.100 150,000 163,200 1.0880 1.029 1.010 1.144 1.029 1.048 157,402 1.0368 -8.47%
2004-11-22 0 1.180 1.100 1.220 1.180 1.180 50,000 59,000 1.1800 1.125 1.048 1.163 1.125 1.125 52,467 1.1245 0.00%
2004-11-19 0 1.180 1.020 1.250 1.100 1.180 90,000 100,600 1.1178 1.125 0.972 1.191 1.048 1.125 94,441 1.0652 11.32%
2004-11-18 0 1.060 0.920 - 1.060 1.060 60,000 63,600 1.0600 1.010 0.877 - 1.010 1.010 62,961 1.0101 7.07%
2004-11-17 0 0.990 0.920 - 0.990 1.000 260,000 258,200 0.9931 0.943 0.877 - 0.943 0.953 272,831 0.9464 -6.60%
2004-11-16 0 1.060 - 1.060 0.960 1.060 1,110,000 1,066,600 0.9609 1.010 - 1.010 0.915 1.010 1,164,778 0.9157 0.00%
2004-11-15 0 1.060 - 1.060 1.060 1.060 10,000 10,600 1.0600 1.010 - 1.010 1.010 1.010 10,493 1.0101 0.95%
2004-11-12 0 1.050 - 1.060 - - 0 0 - 1.001 - 1.010 - - 0 - 0.00%
2004-11-11 0 1.050 1.030 1.060 - - 0 0 - 1.001 0.982 1.010 - - 0 - 0.00%
2004-11-10 0 1.050 1.010 1.050 1.020 1.050 220,000 228,900 1.0405 1.001 0.963 1.001 0.972 1.001 230,857 0.9915 3.96%
2004-11-09 0 1.010 1.010 1.030 1.010 1.020 150,000 152,000 1.0133 0.963 0.963 0.982 0.963 0.972 157,402 0.9657 0.00%
2004-11-08 0 1.010 1.000 1.040 - - 0 0 - 0.963 0.953 0.991 - - 0 - 0.00%
2004-11-05 0 1.010 1.010 1.040 1.010 1.030 100,000 102,000 1.0200 0.963 0.963 0.991 0.963 0.982 104,935 0.9720 1.00%
2004-11-04 0 1.000 0.920 1.030 1.000 1.000 10,000 10,000 1.0000 0.953 0.877 0.982 0.953 0.953 10,493 0.9530 -2.91%
2004-11-03 0 1.030 1.020 1.040 0.990 1.030 310,000 311,000 1.0032 0.982 0.972 0.991 0.943 0.982 325,298 0.9560 10.75%
2004-11-02 0 0.930 0.930 0.990 - - 0 0 - 0.886 0.886 0.943 - - 0 - 1.09%
2004-11-01 0 0.920 0.920 1.000 - - 0 0 - 0.877 0.877 0.953 - - 0 - 0.00%
2004-10-29 0 0.920 0.920 1.030 0.920 0.920 80,000 73,600 0.9200 0.877 0.877 0.982 0.877 0.877 83,948 0.8767 1.10%
2004-10-28 0 0.910 0.910 0.950 - - 0 0 - 0.867 0.867 0.905 - - 0 - 1.11%
2004-10-27 0 0.900 0.900 1.000 0.900 1.000 410,000 397,600 0.9698 0.858 0.858 0.953 0.858 0.953 430,233 0.9241 0.00%
2004-10-26 0 0.900 - 0.900 - - 0 0 - 0.858 - 0.858 - - 0 - 0.00%
2004-10-25 0 0.900 0.820 0.900 0.900 0.900 30,000 27,000 0.9000 0.858 0.781 0.858 0.858 0.858 31,480 0.8577 0.00%
2004-10-21 0 0.900 0.900 0.950 0.900 0.900 40,000 36,000 0.9000 0.858 0.858 0.905 0.858 0.858 41,974 0.8577 -5.26%
2004-10-20 0 0.950 0.820 0.950 0.900 0.950 320,000 294,500 0.9203 0.905 0.781 0.905 0.858 0.905 335,792 0.8770 0.00%
2004-10-19 0 0.950 - 0.980 0.950 0.950 200,000 190,000 0.9500 0.905 - 0.934 0.905 0.905 209,870 0.9053 -5.00%
2004-10-18 0 1.000 0.970 1.000 0.950 1.050 200,000 200,000 1.0000 0.953 0.924 0.953 0.905 1.001 209,870 0.9530 7.53%
2004-10-15 0 0.930 0.870 0.930 0.890 0.950 40,000 37,400 0.9350 0.886 0.829 0.886 0.848 0.905 41,974 0.8910 -2.11%
2004-10-14 0 0.950 0.890 0.950 0.950 0.950 10,000 9,500 0.9500 0.905 0.848 0.905 0.905 0.905 10,493 0.9053 0.00%
2004-10-13 0 0.950 - 0.950 0.900 0.950 580,000 529,100 0.9122 0.905 - 0.905 0.858 0.905 608,623 0.8693 0.00%
2004-10-12 0 0.950 - 0.950 - - 0 0 - 0.905 - 0.905 - - 0 - 0.00%
2004-10-11 0 0.950 - 0.950 0.930 0.950 90,000 84,300 0.9367 0.905 - 0.905 0.886 0.905 94,441 0.8926 0.00%
2004-10-08 0 0.950 - 0.950 0.950 0.950 10,000 9,500 0.9500 0.905 - 0.905 0.905 0.905 10,493 0.9053 0.00%
2004-10-07 0 0.950 - 0.950 - - 0 0 - 0.905 - 0.905 - - 0 - 0.00%
2004-10-06 0 0.950 - 0.980 - - 0 0 - 0.905 - 0.934 - - 0 - 0.00%
2004-10-05 0 0.950 - 0.950 0.950 0.950 10,000 9,500 0.9500 0.905 - 0.905 0.905 0.905 10,493 0.9053 0.00%
2004-10-04 0 0.950 - 1.000 0.950 0.950 40,000 38,000 0.9500 0.905 - 0.953 0.905 0.905 41,974 0.9053 -5.00%
2004-09-30 0 1.000 - 1.000 0.880 1.000 200,000 186,600 0.9330 0.953 - 0.953 0.839 0.953 209,870 0.8891 11.11%
2004-09-28 0 0.900 - 0.920 - - 0 0 - 0.858 - 0.877 - - 0 - 0.00%
2004-09-27 0 0.900 - 0.910 - - 0 0 - 0.858 - 0.867 - - 0 - 0.00%
2004-09-24 0 0.900 - 0.900 - - 0 0 - 0.858 - 0.858 - - 0 - 0.00%
2004-09-23 0 0.900 0.900 0.910 - - 0 0 - 0.858 0.858 0.867 - - 0 - 2.16%
2004-09-22 0 0.900 - 0.910 - - 0 0 - 0.840 - 0.849 - - 0 - 0.00%
2004-09-21 0 0.900 - 0.900 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
2004-09-20 0 0.900 - 0.900 - - 0 0 - 0.840 - 0.840 - - 0 - -1.10%
2004-09-17 0 0.910 - 0.910 0.820 0.910 420,000 355,200 0.8457 0.849 - 0.849 0.765 0.849 450,232 0.7889 7.06%
2004-09-16 0 0.850 - 0.850 - - 0 0 - 0.793 - 0.793 - - 0 - -2.30%
2004-09-15 0 0.870 - 0.870 - - 0 0 - 0.812 - 0.812 - - 0 - -3.33%
2004-09-14 0 0.900 - 0.900 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
2004-09-13 0 0.900 - 0.910 - - 0 0 - 0.840 - 0.849 - - 0 - 0.00%
2004-09-10 0 0.900 - 0.900 0.920 0.920 260,000 239,200 0.9200 0.840 - 0.840 0.858 0.858 278,715 0.8582 0.00%
2004-09-09 0 0.900 - 0.900 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
2004-09-08 0 0.900 - 0.900 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
2004-09-07 0 0.900 - 0.930 - - 0 0 - 0.840 - 0.868 - - 0 - 0.00%
2004-09-06 0 0.900 - 0.930 - - 0 0 - 0.840 - 0.868 - - 0 - 0.00%
2004-09-03 0 0.900 - 0.930 - - 0 0 - 0.840 - 0.868 - - 0 - 0.00%
2004-09-02 0 0.900 - 0.920 - - 0 0 - 0.840 - 0.858 - - 0 - 0.00%
2004-09-01 0 0.900 - 0.940 0.900 0.900 20,000 18,000 0.9000 0.840 - 0.877 0.840 0.840 21,440 0.8396 -5.26%
2004-08-31 0 0.950 0.930 0.950 0.900 0.950 40,000 36,900 0.9225 0.886 0.868 0.886 0.840 0.886 42,879 0.8606 4.40%
2004-08-30 0 0.910 - 0.910 - - 0 0 - 0.849 - 0.849 - - 0 - 0.00%
2004-08-27 0 0.910 - 0.910 - - 0 0 - 0.849 - 0.849 - - 0 - 0.00%
2004-08-26 0 0.910 - 0.910 - - 0 0 - 0.849 - 0.849 - - 0 - 0.00%
2004-08-25 0 0.910 - 0.910 0.860 0.950 350,000 323,400 0.9240 0.849 - 0.849 0.802 0.886 375,193 0.8620 3.41%
2004-08-24 0 0.880 0.880 0.920 - - 9,000 7,200 0.8000 0.821 0.821 0.858 - - 9,648 0.7463 0.00%
2004-08-23 0 0.880 0.850 0.920 0.880 0.880 50,000 44,400 0.8880 0.821 0.793 0.858 0.821 0.821 53,599 0.8284 0.00%
2004-08-20 0 0.880 0.880 0.890 - - 0 0 - 0.821 0.821 0.830 - - 0 - 0.00%
2004-08-19 0 0.880 0.820 0.930 0.800 0.880 200,000 170,700 0.8535 0.821 0.765 0.868 0.746 0.821 214,396 0.7962 7.32%
2004-08-18 0 0.820 - 0.820 - - 0 0 - 0.765 - 0.765 - - 0 - -1.20%
2004-08-17 0 0.830 0.680 0.830 0.830 0.830 30,000 22,100 0.7367 0.774 0.634 0.774 0.774 0.774 32,159 0.6872 9.21%
2004-08-16 0 0.760 0.680 0.760 - - 0 0 - 0.709 0.634 0.709 - - 0 - -6.17%
2004-08-13 0 0.810 - 0.820 - - 0 0 - 0.756 - 0.765 - - 0 - 0.00%
2004-08-12 0 0.810 0.800 - 0.650 0.810 1,560,000 1,074,500 0.6888 0.756 0.746 - 0.606 0.756 1,672,289 0.6425 12.50%
2004-08-11 0 0.720 - 0.800 - - 0 0 - 0.672 - 0.746 - - 0 - 0.00%
2004-08-10 0 0.720 - 0.800 - - 0 0 - 0.672 - 0.746 - - 0 - 0.00%
2004-08-09 0 0.720 - 0.720 - - 0 0 - 0.672 - 0.672 - - 0 - -2.70%
2004-08-06 0 0.740 - 0.740 - - 0 0 - 0.690 - 0.690 - - 0 - -2.63%
2004-08-05 0 0.760 - 0.780 - - 0 0 - 0.709 - 0.728 - - 0 - 0.00%
2004-08-04 0 0.760 - 0.780 - - 0 0 - 0.709 - 0.728 - - 0 - 0.00%
2004-08-03 0 0.760 - 0.780 - - 0 0 - 0.709 - 0.728 - - 0 - 0.00%
2004-08-02 0 0.760 0.700 0.780 - - 0 0 - 0.709 0.653 0.728 - - 0 - 0.00%
2004-07-30 0 0.760 - 0.780 - - 0 0 - 0.709 - 0.728 - - 0 - 0.00%
2004-07-29 0 0.760 0.700 - - - 0 0 - 0.709 0.653 - - - 0 - 0.00%
2004-07-28 0 0.760 0.680 0.760 0.760 0.760 60,000 45,600 0.7600 0.709 0.634 0.709 0.709 0.709 64,319 0.7090 11.76%
2004-07-27 0 0.680 0.580 0.680 0.570 0.680 160,000 92,600 0.5788 0.634 0.541 0.634 0.532 0.634 171,517 0.5399 19.30%
2004-07-26 0 0.570 0.550 0.570 - - 0 0 - 0.532 0.513 0.532 - - 0 - 0.00%
2004-07-23 0 0.570 0.550 0.570 - - 0 0 - 0.532 0.513 0.532 - - 0 - 0.00%
2004-07-22 0 0.570 0.550 0.570 - - 0 0 - 0.532 0.513 0.532 - - 0 - 0.00%
2004-07-21 0 0.570 0.510 0.570 0.580 0.580 20,000 11,600 0.5800 0.532 0.476 0.532 0.541 0.541 21,440 0.5411 5.56%
2004-07-20 0 0.540 0.470 - 0.470 0.540 180,000 89,200 0.4956 0.504 0.438 - 0.438 0.504 192,956 0.4623 3.85%
2004-07-19 0 0.520 0.485 0.560 - - 0 0 - 0.485 0.452 0.522 - - 0 - 0.00%
2004-07-16 0 0.520 0.480 - - - 0 0 - 0.485 0.448 - - - 0 - 0.00%
2004-07-15 0 0.520 0.470 - 0.520 0.520 350,000 182,000 0.5200 0.485 0.438 - 0.485 0.485 375,193 0.4851 0.00%
2004-07-14 0 0.520 0.520 - 0.520 0.520 200,000 104,000 0.5200 0.485 0.485 - 0.485 0.485 214,396 0.4851 0.00%
2004-07-13 0 0.520 0.520 0.540 0.520 0.520 80,000 41,600 0.5200 0.485 0.485 0.504 0.485 0.485 85,758 0.4851 0.00%
2004-07-12 0 0.520 0.520 0.540 - - 0 0 - 0.485 0.485 0.504 - - 0 - 0.00%
2004-07-09 0 0.520 0.520 0.560 0.520 0.520 230,000 119,600 0.5200 0.485 0.485 0.522 0.485 0.485 246,555 0.4851 0.00%
2004-07-08 0 0.520 0.470 - 0.520 0.520 400,000 208,000 0.5200 0.485 0.438 - 0.485 0.485 428,792 0.4851 6.12%
2004-07-07 0 0.490 0.470 - - - 0 0 - 0.457 0.438 - - - 0 - 0.00%
2004-07-06 0 0.490 0.470 - 0.490 0.490 200,000 98,000 0.4900 0.457 0.438 - 0.457 0.457 214,396 0.4571 0.00%
2004-07-05 0 0.490 0.470 0.490 0.490 0.490 70,000 34,300 0.4900 0.457 0.438 0.457 0.457 0.457 75,039 0.4571 -2.00%
2004-07-02 0 0.500 0.475 0.560 - - 0 0 - 0.466 0.443 0.522 - - 0 - 0.00%
2004-06-30 0 0.500 0.460 0.510 0.500 0.500 110,100 55,049 0.5000 0.466 0.429 0.476 0.466 0.466 118,025 0.4664 2.04%
2004-06-29 0 0.490 0.470 0.500 - - 0 0 - 0.457 0.438 0.466 - - 0 - 0.00%
2004-06-28 0 0.490 0.470 0.500 0.490 0.510 660,000 332,600 0.5039 0.457 0.438 0.466 0.457 0.476 707,507 0.4701 0.00%
2004-06-25 0 0.490 0.450 0.490 - - 0 0 - 0.457 0.420 0.457 - - 0 - 0.00%
2004-06-24 0 0.490 0.450 0.490 - - 0 0 - 0.457 0.420 0.457 - - 0 - 0.00%
2004-06-23 0 0.490 0.450 0.490 - - 0 0 - 0.457 0.420 0.457 - - 0 - 0.00%
2004-06-21 0 0.490 0.450 0.520 - - 0 0 - 0.457 0.420 0.485 - - 0 - 0.00%
2004-06-18 0 0.490 - 0.510 - - 0 0 - 0.457 - 0.476 - - 0 - 0.00%
2004-06-17 0 0.490 - 0.530 - - 0 0 - 0.457 - 0.494 - - 0 - 0.00%
2004-06-16 0 0.490 - 0.550 0.490 0.490 2,990,000 1,465,100 0.4900 0.457 - 0.513 0.457 0.457 3,205,220 0.4571 -2.00%
2004-06-15 0 0.500 - 0.550 - - 0 0 - 0.466 - 0.513 - - 0 - 0.00%
2004-06-14 0 0.500 0.500 0.520 0.480 0.500 1,140,000 549,200 0.4818 0.466 0.466 0.485 0.448 0.466 1,222,057 0.4494 0.00%
2004-06-11 0 0.500 0.500 0.520 0.490 0.520 10,350,000 5,110,800 0.4938 0.466 0.466 0.485 0.457 0.485 11,094,994 0.4606 4.17%
2004-06-10 0 0.480 0.480 0.510 - - 0 0 - 0.448 0.448 0.476 - - 0 - 0.00%
2004-06-09 0 0.480 0.480 0.510 - - 0 0 - 0.448 0.448 0.476 - - 0 - 0.00%
2004-06-08 0 0.480 0.480 - 0.480 0.490 7,620,000 3,687,600 0.4839 0.448 0.448 - 0.448 0.457 8,168,488 0.4514 -2.04%
2004-06-07 0 0.490 0.490 0.520 0.490 0.490 6,290,000 3,082,100 0.4900 0.457 0.457 0.485 0.457 0.457 6,742,755 0.4571 0.00%
2004-06-04 0 0.490 - 0.520 - - 0 0 - 0.457 - 0.485 - - 0 - 0.00%
2004-06-03 0 0.490 0.490 - 0.490 0.490 14,300,000 7,007,000 0.4900 0.457 0.457 - 0.457 0.457 15,329,315 0.4571 -2.00%
2004-06-02 0 0.500 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2004-06-01 0 0.500 - 0.520 - - 0 0 - 0.466 - 0.485 - - 0 - 0.00%
2004-05-31 0 0.500 - 0.520 - - 0 0 - 0.466 - 0.485 - - 0 - 0.00%
2004-05-28 0 0.500 - 0.500 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2004-05-27 0 0.500 0.450 0.520 0.500 0.500 3,660,000 1,830,000 0.5000 0.466 0.420 0.485 0.466 0.466 3,923,447 0.4664 2.04%
2004-05-25 0 0.490 0.450 0.500 - - 0 0 - 0.457 0.420 0.466 - - 0 - 0.00%
2004-05-24 0 0.490 0.480 0.500 - - 0 0 - 0.457 0.448 0.466 - - 0 - 0.00%
2004-05-21 0 0.490 0.450 0.500 - - 170,000 83,300 0.4900 0.457 0.420 0.466 - - 182,237 0.4571 0.00%
2004-05-20 0 0.490 - 0.500 - - 0 0 - 0.457 - 0.466 - - 0 - 0.00%
2004-05-19 0 0.490 0.450 0.500 - - 0 0 - 0.457 0.420 0.466 - - 0 - 0.00%
2004-05-18 0 0.490 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
2004-05-17 0 0.490 - 0.490 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
2004-05-14 0 0.490 - - 0.490 0.490 1,980,000 970,200 0.4900 0.457 - - 0.457 0.457 2,122,521 0.4571 0.00%
2004-05-13 0 0.490 0.490 - 0.490 0.490 15,026,257 7,362,303 0.4900 0.457 0.457 - 0.457 0.457 16,107,848 0.4571 2.08%
2004-05-12 0 0.480 - 0.520 - - 0 0 - 0.448 - 0.485 - - 0 - 0.00%
2004-05-11 0 0.480 - - - - 0 0 - 0.448 - - - - 0 - 0.00%
2004-05-10 0 0.480 - 0.480 0.510 0.510 860,000 438,600 0.5100 0.448 - 0.448 0.476 0.476 921,903 0.4758 -5.88%
2004-05-07 0 0.510 - 0.520 - - 0 0 - 0.476 - 0.485 - - 0 - 0.00%
2004-05-06 0 0.510 - 0.520 - - 0 0 - 0.476 - 0.485 - - 0 - 0.00%
2004-05-05 0 0.510 - 0.520 - - 0 0 - 0.476 - 0.485 - - 0 - 0.00%
2004-05-04 0 0.510 - 0.520 - - 0 0 - 0.476 - 0.485 - - 0 - 0.00%
2004-05-03 0 0.510 - 0.520 - - 0 0 - 0.476 - 0.485 - - 0 - 0.00%
2004-04-30 0 0.510 0.510 0.520 - - 0 0 - 0.476 0.476 0.485 - - 0 - 2.00%
2004-04-29 0 0.500 0.500 - - - 0 0 - 0.466 0.466 - - - 0 - 2.04%
2004-04-28 0 0.490 - 0.520 - - 0 0 - 0.457 - 0.485 - - 0 - 0.00%
2004-04-27 0 0.490 0.490 - - - 0 0 - 0.457 0.457 - - - 0 - 4.26%
2004-04-26 0 0.470 0.470 - - - 0 0 - 0.438 0.438 - - - 0 - 4.44%
2004-04-23 0 0.450 - 0.480 - - 60,376,257 27,169,316 0.4500 0.420 - 0.448 - - 64,722,146 0.4198 0.00%
2004-04-22 0 0.450 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2004-04-21 0 0.450 - 0.490 - - 0 0 - 0.420 - 0.457 - - 0 - 0.00%
2004-04-20 0 0.450 - 0.450 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2004-04-19 0 0.450 0.430 0.490 - - 0 0 - 0.420 0.401 0.457 - - 0 - 0.00%
2004-04-16 0 0.450 - 0.490 - - 0 0 - 0.420 - 0.457 - - 0 - 0.00%
2004-04-15 0 0.450 - 0.450 0.450 0.450 70,000 31,500 0.4500 0.420 - 0.420 0.420 0.420 75,039 0.4198 0.00%
2004-04-14 0 0.450 0.400 0.450 0.450 0.450 10,000 4,500 0.4500 0.420 0.373 0.420 0.420 0.420 10,720 0.4198 6.38%
2004-04-13 0 0.423 0.420 - - - 0 0 - 0.395 0.392 - - - 0 - 0.00%
2004-04-08 0 0.423 0.420 - - - 0 0 - 0.395 0.392 - - - 0 - 0.02%
2004-04-07 0 0.430 0.400 0.470 - - 0 0 - 0.395 0.367 0.431 - - 0 - 0.00%
2004-04-06 0 0.430 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2004-04-02 0 0.430 0.400 - - - 0 0 - 0.395 0.367 - - - 0 - 0.00%
2004-04-01 0 0.430 0.420 - 0.430 0.430 180,000 76,800 0.4267 0.395 0.385 - 0.395 0.395 196,196 0.3914 -6.52%
2004-03-31 0 0.460 0.430 0.500 - - 0 0 - 0.422 0.395 0.459 - - 0 - 0.00%
2004-03-30 0 0.460 0.430 0.470 - - 0 0 - 0.422 0.395 0.431 - - 0 - 0.00%
2004-03-29 0 0.460 0.435 0.520 0.460 0.470 300,000 139,000 0.4633 0.422 0.399 0.477 0.422 0.431 326,993 0.4251 -11.54%
2004-03-26 0 0.520 0.480 0.520 0.520 0.520 30,000 15,600 0.5200 0.477 0.440 0.477 0.477 0.477 32,699 0.4771 0.00%
2004-03-25 0 0.520 0.520 0.530 0.520 0.520 10,000 5,200 0.5200 0.477 0.477 0.486 0.477 0.477 10,900 0.4771 0.00%
2004-03-24 0 0.520 0.470 0.520 - - 0 0 - 0.477 0.431 0.477 - - 0 - -3.70%
2004-03-23 0 0.540 - 0.540 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2004-03-22 0 0.540 0.440 0.540 0.460 0.540 410,000 198,200 0.4834 0.495 0.404 0.495 0.422 0.495 446,891 0.4435 8.00%
2004-03-19 0 0.500 0.465 0.530 - - 0 0 - 0.459 0.427 0.486 - - 0 - 0.00%
2004-03-18 0 0.500 - 0.500 0.500 0.500 60,000 30,000 0.5000 0.459 - 0.459 0.459 0.459 65,399 0.4587 -1.96%
2004-03-17 0 0.510 0.500 0.590 - - 0 0 - 0.468 0.459 0.541 - - 0 - 0.00%
2004-03-16 0 0.510 - 0.520 - - 0 0 - 0.468 - 0.477 - - 0 - 0.00%
2004-03-15 0 0.510 - 0.520 - - 0 0 - 0.468 - 0.477 - - 0 - 0.00%
2004-03-12 0 0.510 - 0.530 - - 0 0 - 0.468 - 0.486 - - 0 - 0.00%
2004-03-11 0 0.510 - 0.510 - - 0 0 - 0.468 - 0.468 - - 0 - 0.00%
2004-03-10 0 0.510 - 0.540 - - 0 0 - 0.468 - 0.495 - - 0 - 0.00%
2004-03-09 0 0.510 0.480 0.520 - - 0 0 - 0.468 0.440 0.477 - - 0 - 0.00%
2004-03-08 0 0.510 0.320 0.540 - - 0 0 - 0.468 0.294 0.495 - - 0 - 0.00%
2004-03-05 0 0.510 - 0.520 - - 0 0 - 0.468 - 0.477 - - 0 - 0.00%
2004-03-04 0 0.510 0.460 0.510 - - 0 0 - 0.468 0.422 0.468 - - 0 - -1.92%
2004-03-03 0 0.520 0.320 0.520 - - 0 0 - 0.477 0.294 0.477 - - 0 - 0.00%
2004-03-02 0 0.520 0.320 0.520 - - 0 0 - 0.477 0.294 0.477 - - 0 - 0.00%
2004-03-01 0 0.520 0.300 0.520 - - 0 0 - 0.477 0.275 0.477 - - 0 - 0.00%
2004-02-27 0 0.520 - 0.530 - - 0 0 - 0.477 - 0.486 - - 0 - 0.00%
2004-02-26 0 0.520 - 0.520 0.520 0.520 20,000 10,400 0.5200 0.477 - 0.477 0.477 0.477 21,800 0.4771 4.00%
2004-02-25 0 0.500 0.500 0.530 - - 0 0 - 0.459 0.459 0.486 - - 0 - 0.00%
2004-02-24 0 0.500 - 0.530 - - 0 0 - 0.459 - 0.486 - - 0 - 0.00%
2004-02-23 0 0.500 - 0.530 - - 0 0 - 0.459 - 0.486 - - 0 - 0.00%
2004-02-20 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 0.459 - 0.459 0.459 0.459 10,900 0.4587 0.00%
2004-02-19 0 0.500 - 0.550 0.500 0.500 480,000 240,000 0.5000 0.459 - 0.505 0.459 0.459 523,189 0.4587 -5.66%
2004-02-18 0 0.530 - 0.530 - - 0 0 - 0.486 - 0.486 - - 0 - 0.00%
2004-02-17 0 0.530 - 0.530 - - 0 0 - 0.486 - 0.486 - - 0 - 0.00%
2004-02-16 0 0.530 0.500 0.530 0.530 0.530 100,000 53,000 0.5300 0.486 0.459 0.486 0.486 0.486 108,998 0.4862 1.92%
2004-02-13 0 0.520 - 0.520 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2004-02-12 0 0.520 0.495 0.520 0.520 0.520 100,000 52,000 0.5200 0.477 0.454 0.477 0.477 0.477 108,998 0.4771 5.05%
2004-02-11 0 0.495 0.490 0.510 - - 100,000 49,000 0.4900 0.454 0.450 0.468 - - 108,998 0.4496 0.00%
2004-02-10 0 0.495 0.495 0.510 0.495 0.500 70,000 34,950 0.4993 0.454 0.454 0.468 0.454 0.459 76,298 0.4581 -1.00%
2004-02-09 0 0.500 0.450 0.520 - - 50,000 24,000 0.4800 0.459 0.413 0.477 - - 54,499 0.4404 0.00%
2004-02-06 0 0.500 - 0.520 - - 0 0 - 0.459 - 0.477 - - 0 - 0.00%
2004-02-05 0 0.500 0.455 0.550 - - 0 0 - 0.459 0.417 0.505 - - 0 - 0.00%
2004-02-04 0 0.500 0.480 0.500 - - 0 0 - 0.459 0.440 0.459 - - 0 - 0.00%
2004-02-03 0 0.500 - 0.500 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2004-02-02 0 0.500 - 0.500 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2004-01-30 0 0.500 0.450 0.520 - - 0 0 - 0.459 0.413 0.477 - - 0 - 0.00%
2004-01-29 0 0.500 0.450 0.500 0.480 0.500 60,000 29,000 0.4833 0.459 0.413 0.459 0.440 0.459 65,399 0.4434 0.00%
2004-01-28 0 0.500 0.495 0.530 0.500 0.500 10,000 5,000 0.5000 0.459 0.454 0.486 0.459 0.459 10,900 0.4587 -5.66%
2004-01-27 0 0.530 0.500 - - - 0 0 - 0.486 0.459 - - - 0 - 0.00%
2004-01-26 0 0.530 0.490 - - - 0 0 - 0.486 0.450 - - - 0 - 0.00%
2004-01-21 0 0.530 0.495 - - - 0 0 - 0.486 0.454 - - - 0 - 0.00%
2004-01-20 0 0.530 0.530 0.550 - - 0 0 - 0.486 0.486 0.505 - - 0 - 8.16%
2004-01-19 0 0.490 0.480 - - - 0 0 - 0.450 0.440 - - - 0 - 0.00%
2004-01-16 0 0.490 - 0.530 0.490 0.520 950,000 479,800 0.5051 0.450 - 0.486 0.450 0.477 1,035,479 0.4634 -3.92%
2004-01-15 0 0.510 0.500 0.570 - - 0 0 - 0.468 0.459 0.523 - - 0 - 0.00%
2004-01-14 0 0.510 0.500 0.520 - - 0 0 - 0.468 0.459 0.477 - - 0 - 0.00%
2004-01-13 0 0.510 0.500 0.530 - - 0 0 - 0.468 0.459 0.486 - - 0 - 0.00%
2004-01-12 0 0.510 0.490 - - - 0 0 - 0.468 0.450 - - - 0 - 0.00%
2004-01-09 0 0.510 0.500 0.510 0.500 0.520 560,000 284,600 0.5082 0.468 0.459 0.468 0.459 0.477 610,387 0.4663 2.00%
2004-01-08 0 0.500 0.500 0.520 0.500 0.500 430,000 215,000 0.5000 0.459 0.459 0.477 0.459 0.459 468,690 0.4587 2.04%
2004-01-07 0 0.490 0.490 0.495 - - 0 0 - 0.450 0.450 0.454 - - 0 - 0.00%
2004-01-06 0 0.490 - 0.500 0.490 0.490 200,000 98,000 0.4900 0.450 - 0.459 0.450 0.450 217,995 0.4496 2.08%
2004-01-05 0 0.480 0.480 0.485 0.480 0.480 20,000 9,600 0.4800 0.440 0.440 0.445 0.440 0.440 21,800 0.4404 0.00%
2004-01-02 0 0.480 - 0.485 - - 0 0 - 0.440 - 0.445 - - 0 - 0.00%
2003-12-31 0 0.480 - 0.490 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2003-12-30 0 0.480 0.460 0.480 0.480 0.480 250,000 120,000 0.4800 0.440 0.422 0.440 0.440 0.440 272,494 0.4404 -2.04%
2003-12-29 0 0.490 - 0.490 0.490 0.490 80,000 39,200 0.4900 0.450 - 0.450 0.450 0.450 87,198 0.4496 2.08%
2003-12-24 0 0.480 0.470 0.490 0.480 0.480 20,000 9,600 0.4800 0.440 0.431 0.450 0.440 0.440 21,800 0.4404 1.05%
2003-12-23 0 0.475 - 0.480 - - 0 0 - 0.436 - 0.440 - - 0 - 0.00%
2003-12-22 0 0.475 - 0.480 - - 0 0 - 0.436 - 0.440 - - 0 - 0.00%
2003-12-19 0 0.475 0.450 0.480 - - 0 0 - 0.436 0.413 0.440 - - 0 - 0.00%
2003-12-18 0 0.475 0.475 0.480 - - 0 0 - 0.436 0.436 0.440 - - 0 - 1.06%
2003-12-17 0 0.470 - 0.470 0.470 0.490 90,000 43,100 0.4789 0.431 - 0.431 0.431 0.450 98,098 0.4394 -4.08%
2003-12-16 0 0.490 - 0.490 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2003-12-15 0 0.490 - 0.495 - - 200,000 98,000 0.4900 0.450 - 0.454 - - 217,995 0.4496 0.00%
2003-12-12 0 0.490 0.440 0.490 0.485 0.490 80,000 38,950 0.4869 0.450 0.404 0.450 0.445 0.450 87,198 0.4467 2.08%
2003-12-11 0 0.480 0.470 0.480 0.490 0.490 100,000 49,000 0.4900 0.440 0.431 0.440 0.450 0.450 108,998 0.4496 0.00%
2003-12-10 0 0.480 0.480 0.490 - - 0 0 - 0.440 0.440 0.450 - - 0 - 0.00%
2003-12-09 0 0.480 0.450 0.480 - - 0 0 - 0.440 0.413 0.440 - - 0 - 0.00%
2003-12-08 0 0.480 0.460 0.490 - - 0 0 - 0.440 0.422 0.450 - - 0 - 0.00%
2003-12-05 0 0.480 0.460 0.500 - - 0 0 - 0.440 0.422 0.459 - - 0 - 0.00%
2003-12-04 0 0.480 0.480 0.490 0.480 0.480 20,000 9,600 0.4800 0.440 0.440 0.450 0.440 0.440 21,800 0.4404 0.00%
2003-12-03 0 0.480 0.460 0.500 - - 0 0 - 0.440 0.422 0.459 - - 0 - 0.00%
2003-12-02 0 0.480 0.460 0.490 0.480 0.480 200,000 96,000 0.4800 0.440 0.422 0.450 0.440 0.440 217,995 0.4404 4.35%
2003-12-01 0 0.460 0.460 0.490 - - 0 0 - 0.422 0.422 0.450 - - 0 - 0.00%
2003-11-28 0 0.460 0.450 0.470 0.460 0.480 600,000 280,000 0.4667 0.422 0.413 0.431 0.422 0.440 653,986 0.4281 -4.17%
2003-11-27 0 0.480 0.460 0.480 0.470 0.480 170,000 80,700 0.4747 0.440 0.422 0.440 0.431 0.440 185,296 0.4355 4.35%
2003-11-26 0 0.460 0.460 0.490 0.460 0.460 200,000 92,000 0.4600 0.422 0.422 0.450 0.422 0.422 217,995 0.4220 0.00%
2003-11-25 0 0.460 0.450 0.470 0.460 0.460 100,000 46,000 0.4600 0.422 0.413 0.431 0.422 0.422 108,998 0.4220 2.22%
2003-11-24 0 0.450 0.450 0.470 - - 0 0 - 0.413 0.413 0.431 - - 0 - 0.00%
2003-11-21 0 0.450 0.450 0.460 0.450 0.450 130,000 58,500 0.4500 0.413 0.413 0.422 0.413 0.413 141,697 0.4129 0.00%
2003-11-20 0 0.450 0.450 0.460 0.450 0.450 100,000 45,000 0.4500 0.413 0.413 0.422 0.413 0.413 108,998 0.4129 0.00%
2003-11-19 0 0.450 0.450 0.460 - - 0 0 - 0.413 0.413 0.422 - - 0 - 0.00%
2003-11-18 0 0.450 0.450 0.460 - - 0 0 - 0.413 0.413 0.422 - - 0 - 2.27%
2003-11-17 0 0.440 0.440 0.450 0.440 0.450 190,000 85,300 0.4489 0.404 0.404 0.413 0.404 0.413 207,096 0.4119 0.00%
2003-11-14 0 0.440 0.440 0.460 0.440 0.440 150,000 66,000 0.4400 0.404 0.404 0.422 0.404 0.404 163,497 0.4037 0.00%
2003-11-13 0 0.440 0.420 0.460 - - 0 0 - 0.404 0.385 0.422 - - 0 - 0.00%
2003-11-12 0 0.440 0.440 0.460 0.440 0.440 130,000 57,200 0.4400 0.404 0.404 0.422 0.404 0.404 141,697 0.4037 0.00%
2003-11-11 0 0.440 0.430 0.460 - - 0 0 - 0.404 0.395 0.422 - - 0 - 0.00%
2003-11-10 0 0.440 0.420 0.440 0.450 0.450 100,000 45,000 0.4500 0.404 0.385 0.404 0.413 0.413 108,998 0.4129 -2.22%
2003-11-07 0 0.450 0.420 0.450 0.450 0.450 100,000 45,000 0.4500 0.413 0.385 0.413 0.413 0.413 108,998 0.4129 0.00%
2003-11-06 0 0.450 0.420 0.450 - - 0 0 - 0.413 0.385 0.413 - - 0 - -3.23%
2003-11-05 0 0.465 - 0.470 - - 0 0 - 0.427 - 0.431 - - 0 - 0.00%
2003-11-04 0 0.465 0.420 0.480 - - 0 0 - 0.427 0.385 0.440 - - 0 - 0.00%
2003-11-03 0 0.465 - 0.480 0.465 0.465 150,000 69,750 0.4650 0.427 - 0.440 0.427 0.427 163,497 0.4266 3.33%
2003-10-31 0 0.450 0.420 0.460 0.460 0.460 120,000 54,400 0.4533 0.413 0.385 0.422 0.422 0.422 130,797 0.4159 0.00%
2003-10-30 0 0.450 0.410 0.450 - - 0 0 - 0.413 0.376 0.413 - - 0 - -2.17%
2003-10-29 0 0.460 0.420 0.460 0.460 0.460 50,000 23,000 0.4600 0.422 0.385 0.422 0.422 0.422 54,499 0.4220 0.00%
2003-10-28 0 0.460 - 0.460 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
2003-10-27 0 0.460 - 0.465 - - 0 0 - 0.422 - 0.427 - - 0 - 0.00%
2003-10-24 0 0.460 - 0.465 - - 0 0 - 0.422 - 0.427 - - 0 - 0.00%
2003-10-23 0 0.460 - 0.465 - - 0 0 - 0.422 - 0.427 - - 0 - 0.00%
2003-10-22 0 0.460 - 0.465 - - 0 0 - 0.422 - 0.427 - - 0 - 0.00%
2003-10-21 0 0.460 0.420 0.480 0.460 0.460 100,000 46,000 0.4600 0.422 0.385 0.440 0.422 0.422 108,998 0.4220 0.00%
2003-10-20 0 0.460 - 0.460 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
2003-10-17 0 0.460 - 0.465 - - 0 0 - 0.422 - 0.427 - - 0 - 0.00%
2003-10-16 0 0.460 0.400 0.460 0.450 0.460 60,000 27,300 0.4550 0.422 0.367 0.422 0.413 0.422 65,399 0.4174 15.00%
2003-10-15 0 0.400 0.365 0.420 - - 0 0 - 0.367 0.335 0.385 - - 0 - 0.00%
2003-10-14 0 0.400 0.365 0.430 0.400 0.400 10,000 4,000 0.4000 0.367 0.335 0.395 0.367 0.367 10,900 0.3670 0.00%
2003-10-13 0 0.400 0.400 0.410 0.400 0.410 280,000 112,200 0.4007 0.367 0.367 0.376 0.367 0.376 305,194 0.3676 -4.76%
2003-10-10 0 0.420 0.410 0.430 - - 0 0 - 0.385 0.376 0.395 - - 0 - 0.00%
2003-10-09 0 0.420 0.410 0.445 - - 0 0 - 0.385 0.376 0.408 - - 0 - 0.00%
2003-10-08 0 0.420 0.410 0.420 0.420 0.420 20,000 8,400 0.4200 0.385 0.376 0.385 0.385 0.385 21,800 0.3853 5.00%
2003-10-07 0 0.400 0.400 - 0.400 0.420 520,000 209,550 0.4030 0.367 0.367 - 0.367 0.385 566,788 0.3697 -2.44%
2003-10-06 0 0.410 0.405 0.415 - - 0 0 - 0.376 0.372 0.381 - - 0 - 0.00%
2003-10-03 0 0.410 0.405 0.445 - - 0 0 - 0.376 0.372 0.408 - - 0 - 0.00%
2003-10-02 0 0.410 0.410 0.465 - - 0 0 - 0.376 0.376 0.427 - - 0 - 0.00%
2003-09-30 0 0.410 0.410 0.430 - - 0 0 - 0.376 0.376 0.395 - - 0 - 0.00%
2003-09-29 0 0.410 0.405 0.420 - - 0 0 - 0.376 0.372 0.385 - - 0 - 0.00%
2003-09-26 0 0.410 0.410 0.420 - - 0 0 - 0.376 0.376 0.385 - - 0 - 1.23%
2003-09-25 0 0.405 0.405 0.420 0.405 0.405 50,000 20,250 0.4050 0.372 0.372 0.385 0.372 0.372 54,499 0.3716 6.58%
2003-09-24 0 0.380 0.380 0.420 - - 0 0 - 0.349 0.349 0.385 - - 0 - 0.00%
2003-09-23 0 0.380 0.370 0.420 0.380 0.380 400,000 152,000 0.3800 0.349 0.339 0.385 0.349 0.349 435,991 0.3486 -11.63%
2003-09-22 0 0.430 0.400 - - - 0 0 - 0.395 0.367 - - - 0 - 0.00%
2003-09-19 0 0.430 0.430 0.485 0.430 0.450 70,000 31,100 0.4443 0.395 0.395 0.445 0.395 0.413 76,298 0.4076 -10.42%
2003-09-18 0 0.480 0.460 0.480 - - 0 0 - 0.440 0.422 0.440 - - 0 - -4.00%
2003-09-17 0 0.500 0.470 0.510 0.500 0.500 80,000 40,000 0.5000 0.459 0.431 0.468 0.459 0.459 87,198 0.4587 0.00%
2003-09-16 0 0.500 - 0.500 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2003-09-15 0 0.500 - 0.500 0.500 0.500 120,000 60,000 0.5000 0.459 - 0.459 0.459 0.459 130,797 0.4587 0.00%
2003-09-11 0 0.500 - 0.500 0.500 0.500 50,000 25,000 0.5000 0.459 - 0.459 0.459 0.459 54,499 0.4587 0.00%
2003-09-10 0 0.500 - 0.500 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2003-09-09 0 0.500 - 0.500 - - 0 0 - 0.459 - 0.459 - - 0 - -1.96%
2003-09-08 0 0.510 0.490 0.510 - - 0 0 - 0.468 0.450 0.468 - - 0 - 0.00%
2003-09-05 0 0.510 0.480 0.510 0.510 0.510 570,000 290,700 0.5100 0.468 0.440 0.468 0.468 0.468 621,287 0.4679 0.00%
2003-09-04 0 0.510 0.500 0.510 0.500 0.520 400,000 202,500 0.5063 0.468 0.459 0.468 0.459 0.477 435,991 0.4645 4.08%
2003-09-03 0 0.490 0.490 0.520 0.490 0.490 30,000 14,700 0.4900 0.450 0.450 0.477 0.450 0.450 32,699 0.4496 0.00%
2003-09-02 0 0.490 0.480 0.510 - - 0 0 - 0.450 0.440 0.468 - - 0 - 0.00%
2003-09-01 0 0.490 0.450 0.500 - - 0 0 - 0.450 0.413 0.459 - - 0 - 0.00%
2003-08-29 0 0.490 0.490 0.550 0.480 0.510 240,000 119,900 0.4996 0.450 0.450 0.505 0.440 0.468 261,595 0.4583 -3.92%
2003-08-28 0 0.510 0.500 0.510 0.510 0.510 50,000 25,500 0.5100 0.468 0.459 0.468 0.468 0.468 54,499 0.4679 2.00%
2003-08-27 0 0.500 0.500 0.530 0.500 0.500 100,000 50,000 0.5000 0.459 0.459 0.486 0.459 0.459 108,998 0.4587 0.00%
2003-08-26 0 0.500 0.450 0.500 0.490 0.500 440,000 219,200 0.4982 0.459 0.413 0.459 0.450 0.459 479,590 0.4571 4.17%
2003-08-25 0 0.480 0.480 0.490 0.480 0.480 180,000 86,400 0.4800 0.440 0.440 0.450 0.440 0.440 196,196 0.4404 6.67%
2003-08-22 0 0.450 0.440 0.480 0.450 0.450 10,000 4,500 0.4500 0.413 0.404 0.440 0.413 0.413 10,900 0.4129 0.00%
2003-08-21 0 0.450 0.450 0.460 0.440 0.460 200,000 91,000 0.4550 0.413 0.413 0.422 0.404 0.422 217,995 0.4174 0.00%
2003-08-20 0 0.450 0.410 0.500 0.440 0.450 150,000 66,500 0.4433 0.413 0.376 0.459 0.404 0.413 163,497 0.4067 9.76%
2003-08-19 0 0.410 0.410 0.420 0.410 0.420 730,000 303,600 0.4159 0.376 0.376 0.385 0.376 0.385 795,683 0.3816 0.00%
2003-08-18 0 0.410 0.410 0.415 0.410 0.410 130,000 53,000 0.4077 0.376 0.376 0.381 0.376 0.376 141,697 0.3740 2.50%
2003-08-15 0 0.400 0.380 0.420 - - 0 0 - 0.367 0.349 0.385 - - 0 - 0.00%
2003-08-14 0 0.400 - 0.420 0.400 0.400 50,000 20,000 0.4000 0.367 - 0.385 0.367 0.367 54,499 0.3670 0.00%
2003-08-13 0 0.400 0.400 0.420 0.400 0.400 10,000 4,000 0.4000 0.367 0.367 0.385 0.367 0.367 10,900 0.3670 -4.76%
2003-08-12 0 0.420 0.360 0.420 0.395 0.420 280,000 113,600 0.4057 0.385 0.330 0.385 0.362 0.385 305,194 0.3722 20.00%
2003-08-11 0 0.350 0.350 0.380 0.350 0.380 190,000 68,000 0.3579 0.321 0.321 0.349 0.321 0.349 207,096 0.3284 -7.89%
2003-08-08 0 0.380 0.350 0.400 0.380 0.380 50,000 19,000 0.3800 0.349 0.321 0.367 0.349 0.349 54,499 0.3486 0.00%
2003-08-07 0 0.380 0.350 0.390 0.380 0.380 280,000 106,400 0.3800 0.349 0.321 0.358 0.349 0.349 305,194 0.3486 -2.56%
2003-08-06 0 0.390 0.380 0.420 0.390 0.390 100,000 39,000 0.3900 0.358 0.349 0.385 0.358 0.358 108,998 0.3578 -2.50%
2003-08-05 0 0.400 0.400 0.420 0.400 0.400 200,000 80,000 0.4000 0.367 0.367 0.385 0.367 0.367 217,995 0.3670 -4.76%
2003-08-04 0 0.420 0.390 0.420 0.400 0.420 130,000 54,000 0.4154 0.385 0.358 0.385 0.367 0.385 141,697 0.3811 2.44%
2003-08-01 0 0.410 0.400 0.415 0.400 0.410 300,000 121,900 0.4063 0.376 0.367 0.381 0.367 0.376 326,993 0.3728 2.50%
2003-07-31 0 0.400 0.400 0.430 0.390 0.400 150,000 59,000 0.3933 0.367 0.367 0.395 0.358 0.367 163,497 0.3609 -2.44%
2003-07-30 0 0.410 0.410 0.430 0.400 0.430 160,000 65,900 0.4119 0.376 0.376 0.395 0.367 0.395 174,396 0.3779 -4.65%
2003-07-29 0 0.430 0.410 0.430 0.430 0.430 10,000 4,300 0.4300 0.395 0.376 0.395 0.395 0.395 10,900 0.3945 7.50%
2003-07-28 0 0.400 0.400 0.440 0.400 0.400 270,000 108,000 0.4000 0.367 0.367 0.404 0.367 0.367 294,294 0.3670 0.00%
2003-07-25 0 0.400 - 0.440 0.400 0.400 120,000 48,000 0.4000 0.367 - 0.404 0.367 0.367 130,797 0.3670 -11.11%
2003-07-24 0 0.450 0.415 0.450 0.450 0.450 20,000 9,000 0.4500 0.413 0.381 0.413 0.413 0.413 21,800 0.4129 0.00%
2003-07-23 0 0.450 0.430 0.450 0.455 0.455 60,000 26,050 0.4342 0.413 0.395 0.413 0.417 0.417 65,399 0.3983 5.88%
2003-07-22 0 0.425 0.425 0.460 0.425 0.425 20,000 8,500 0.4250 0.390 0.390 0.422 0.390 0.390 21,800 0.3899 -7.61%
2003-07-21 0 0.460 0.435 0.460 0.400 0.480 840,000 359,150 0.4276 0.422 0.399 0.422 0.367 0.440 915,581 0.3923 24.32%
2003-07-18 0 0.370 0.370 0.380 0.345 0.370 550,000 196,600 0.3575 0.339 0.339 0.349 0.317 0.339 599,488 0.3279 8.82%
2003-07-17 0 0.340 0.320 0.345 0.320 0.350 910,000 305,650 0.3359 0.312 0.294 0.317 0.294 0.321 991,879 0.3082 4.62%
2003-07-16 0 0.325 0.325 0.340 0.320 0.330 340,000 109,800 0.3229 0.298 0.298 0.312 0.294 0.303 370,592 0.2963 3.17%
2003-07-15 0 0.315 0.310 0.315 0.310 0.315 270,000 84,950 0.3146 0.289 0.284 0.289 0.284 0.289 294,294 0.2887 1.61%
2003-07-14 0 0.310 0.305 0.315 0.310 0.310 190,000 58,900 0.3100 0.284 0.280 0.289 0.284 0.284 207,096 0.2844 0.00%
2003-07-11 0 0.310 0.310 0.315 0.295 0.310 2,970,000 891,450 0.3002 0.284 0.284 0.289 0.271 0.284 3,237,233 0.2754 0.00%
2003-07-10 0 0.310 0.305 0.310 0.310 0.315 730,000 226,950 0.3109 0.284 0.280 0.284 0.284 0.289 795,683 0.2852 0.00%
2003-07-09 0 0.310 0.310 0.315 - - 0 0 - 0.284 0.284 0.289 - - 0 - 0.00%
2003-07-08 0 0.310 0.305 0.315 0.310 0.315 700,000 219,750 0.3139 0.284 0.280 0.289 0.284 0.289 762,984 0.2880 -1.59%
2003-07-07 0 0.315 0.305 0.315 0.310 0.315 410,000 127,800 0.3117 0.289 0.280 0.289 0.284 0.289 446,891 0.2860 1.61%
2003-07-04 0 0.310 0.305 0.315 0.310 0.310 100,000 31,000 0.3100 0.284 0.280 0.289 0.284 0.284 108,998 0.2844 0.00%
2003-07-03 0 0.310 0.310 0.315 0.305 0.310 320,000 98,700 0.3084 0.284 0.284 0.289 0.280 0.284 348,793 0.2830 0.00%
2003-07-02 0 0.310 0.305 0.310 0.300 0.315 620,000 195,000 0.3145 0.284 0.280 0.284 0.275 0.289 675,786 0.2886 -1.59%
2003-06-30 0 0.315 0.310 0.315 0.315 0.315 1,350,000 425,250 0.3150 0.289 0.284 0.289 0.289 0.289 1,471,469 0.2890 1.61%
2003-06-27 0 0.310 0.300 0.310 0.305 0.310 100,000 30,750 0.3075 0.284 0.275 0.284 0.280 0.284 108,998 0.2821 1.64%
2003-06-26 0 0.305 0.305 0.310 - - 0 0 - 0.280 0.280 0.284 - - 0 - 0.00%
2003-06-25 0 0.305 0.305 0.310 0.300 0.305 700,000 211,000 0.3014 0.280 0.280 0.284 0.275 0.280 762,984 0.2765 0.00%
2003-06-24 0 0.305 0.305 0.310 - - 100,000 30,500 0.3050 0.280 0.280 0.284 - - 108,998 0.2798 0.00%
2003-06-23 0 0.305 0.305 0.310 0.305 0.315 870,000 267,250 0.3072 0.280 0.280 0.284 0.280 0.289 948,280 0.2818 0.00%
2003-06-20 0 0.305 0.305 0.315 0.300 0.305 940,000 284,750 0.3029 0.280 0.280 0.289 0.275 0.280 1,024,579 0.2779 -3.17%
2003-06-19 0 0.315 0.310 0.320 0.310 0.325 1,870,000 596,350 0.3189 0.289 0.284 0.294 0.284 0.298 2,038,258 0.2926 1.61%
2003-06-18 0 0.310 0.305 0.315 0.310 0.315 940,000 291,850 0.3105 0.284 0.280 0.289 0.284 0.289 1,024,579 0.2848 -1.59%
2003-06-17 0 0.315 0.310 0.315 0.310 0.320 1,110,000 349,550 0.3149 0.289 0.284 0.289 0.284 0.294 1,209,875 0.2889 -1.56%
2003-06-16 0 0.320 0.305 0.320 0.300 0.320 2,550,000 780,450 0.3061 0.294 0.280 0.294 0.275 0.294 2,779,442 0.2808 3.23%
2003-06-13 0 0.310 0.305 0.310 0.305 0.310 2,050,000 628,850 0.3068 0.284 0.280 0.284 0.280 0.284 2,234,454 0.2814 0.00%
2003-06-12 0 0.310 0.305 0.310 0.305 0.315 1,880,000 584,250 0.3108 0.284 0.280 0.284 0.280 0.289 2,049,158 0.2851 0.00%
2003-06-11 0 0.310 0.305 0.310 0.305 0.315 1,740,000 539,650 0.3101 0.284 0.280 0.284 0.280 0.289 1,896,561 0.2845 0.00%
2003-06-10 0 0.310 0.310 0.315 0.310 0.320 1,460,000 456,400 0.3126 0.284 0.284 0.289 0.284 0.294 1,591,367 0.2868 -1.59%
2003-06-09 0 0.315 0.310 0.315 0.315 0.325 1,730,000 554,100 0.3203 0.289 0.284 0.289 0.289 0.298 1,885,661 0.2938 -1.56%
2003-06-06 0 0.320 0.310 0.320 0.305 0.320 18,110,000 5,660,010 0.3125 0.294 0.284 0.294 0.280 0.294 19,739,491 0.2867

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top