HARBIN BREWERY GROUP LIMITED (c2007-08-01): O

Exchange Code Listed Last trade Delisted
HK Main 00249  2002-06-27  2004-08-18  2004-11-22
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
2004-11-19 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 5.400 - - - - 0 - 0.00%
2004-08-18 0 5.400 5.300 - 5.400 5.400 4,000 21,600 5.4000 5.400 5.300 - 5.400 5.400 4,000 5.4000 -0.92%
2004-08-17 0 5.450 5.300 5.500 5.250 5.450 8,000 42,800 5.3500 5.450 5.300 5.500 5.250 5.450 8,000 5.3500 -0.91%
2004-08-16 0 5.500 5.350 5.500 - - 0 0 - 5.500 5.350 5.500 - - 0 - -0.90%
2004-08-13 0 5.550 5.550 5.700 - - 0 0 - 5.550 5.550 5.700 - - 0 - 0.00%
2004-08-12 0 5.550 5.550 - 5.500 5.550 14,000 77,500 5.5357 5.550 5.550 - 5.500 5.550 14,000 5.5357 0.91%
2004-08-11 0 5.500 5.500 5.550 5.500 5.500 4,000 22,000 5.5000 5.500 5.500 5.550 5.500 5.500 4,000 5.5000 -0.90%
2004-08-10 0 5.550 5.550 5.600 5.550 5.550 6,000 33,300 5.5500 5.550 5.550 5.600 5.550 5.550 6,000 5.5500 0.00%
2004-08-09 0 5.550 5.550 - - - 0 0 - 5.550 5.550 - - - 0 - 0.00%
2004-08-06 0 5.550 5.550 5.650 5.550 5.550 16,000 88,800 5.5500 5.550 5.550 5.650 5.550 5.550 16,000 5.5500 0.00%
2004-08-05 0 5.550 5.550 - 5.550 5.550 10,000 55,500 5.5500 5.550 5.550 - 5.550 5.550 10,000 5.5500 0.00%
2004-08-04 0 5.550 5.550 5.600 5.550 5.550 20,000 111,000 5.5500 5.550 5.550 5.600 5.550 5.550 20,000 5.5500 0.00%
2004-08-03 0 5.550 5.550 - 5.550 5.550 22,000 122,100 5.5500 5.550 5.550 - 5.550 5.550 22,000 5.5500 0.00%
2004-08-02 0 5.550 5.550 5.600 5.550 5.550 2,000 11,100 5.5500 5.550 5.550 5.600 5.550 5.550 2,000 5.5500 0.00%
2004-07-30 0 5.550 5.550 5.600 5.550 5.550 2,000 11,100 5.5500 5.550 5.550 5.600 5.550 5.550 2,000 5.5500 0.00%
2004-07-29 0 5.550 5.550 5.600 5.550 5.550 122,000 677,100 5.5500 5.550 5.550 5.600 5.550 5.550 122,000 5.5500 -0.89%
2004-07-28 0 5.600 5.550 5.600 - - 0 0 - 5.600 5.550 5.600 - - 0 - 0.00%
2004-07-27 0 5.600 5.550 5.600 - - 0 0 - 5.600 5.550 5.600 - - 0 - 0.00%
2004-07-26 0 5.600 5.550 5.600 5.550 5.600 102,000 566,200 5.5510 5.600 5.550 5.600 5.550 5.600 102,000 5.5510 0.90%
2004-07-23 0 5.550 5.550 5.600 5.550 5.550 100,000 555,000 5.5500 5.550 5.550 5.600 5.550 5.550 100,000 5.5500 0.00%
2004-07-22 0 5.550 5.500 5.600 - - 0 0 - 5.550 5.500 5.600 - - 0 - 0.00%
2004-07-21 0 5.550 5.500 5.600 5.500 5.550 64,000 355,000 5.5469 5.550 5.500 5.600 5.500 5.550 64,000 5.5469 0.91%
2004-07-20 0 5.500 5.500 5.550 5.500 5.500 124,000 682,000 5.5000 5.500 5.500 5.550 5.500 5.500 124,000 5.5000 0.00%
2004-07-19 0 5.500 5.500 5.550 - - 0 0 - 5.500 5.500 5.550 - - 0 - 0.00%
2004-07-16 0 5.500 5.500 5.550 5.500 5.500 18,000 99,000 5.5000 5.500 5.500 5.550 5.500 5.500 18,000 5.5000 0.00%
2004-07-15 0 5.500 5.500 5.550 5.500 5.500 8,000 44,000 5.5000 5.500 5.500 5.550 5.500 5.500 8,000 5.5000 0.00%
2004-07-14 0 5.500 5.500 5.550 5.500 5.500 948,000 5,214,000 5.5000 5.500 5.500 5.550 5.500 5.500 948,000 5.5000 -0.90%
2004-07-13 0 5.550 5.500 5.550 5.500 5.550 32,000 176,500 5.5156 5.550 5.500 5.550 5.500 5.550 32,000 5.5156 0.91%
2004-07-12 0 5.500 5.500 5.550 5.500 5.550 282,000 1,551,100 5.5004 5.500 5.500 5.550 5.500 5.550 282,000 5.5004 -0.90%
2004-07-09 0 5.550 5.350 5.550 5.300 5.550 200,000 1,063,900 5.3195 5.550 5.350 5.550 5.300 5.550 200,000 5.3195 4.72%
2004-07-08 0 5.300 5.250 5.500 5.000 5.550 34,000 179,300 5.2735 5.300 5.250 5.500 5.000 5.550 34,000 5.2735 -4.50%
2004-07-07 0 5.550 - 5.550 5.550 5.550 214,000 1,187,700 5.5500 5.550 - 5.550 5.550 5.550 214,000 5.5500 0.00%
2004-07-06 0 5.550 5.550 5.600 5.550 5.550 8,000 44,400 5.5500 5.550 5.550 5.600 5.550 5.550 8,000 5.5500 0.00%
2004-07-05 0 5.550 5.500 5.550 5.500 5.600 44,000 244,200 5.5500 5.550 5.500 5.550 5.500 5.600 44,000 5.5500 0.91%
2004-07-02 0 5.500 5.500 5.600 5.500 5.500 180,000 990,000 5.5000 5.500 5.500 5.600 5.500 5.500 180,000 5.5000 -1.79%
2004-06-30 0 5.600 5.500 5.600 5.500 5.600 324,000 1,798,400 5.5506 5.600 5.500 5.600 5.500 5.600 324,000 5.5506 0.90%
2004-06-29 0 5.550 5.500 5.550 5.500 5.550 244,000 1,342,700 5.5029 5.550 5.500 5.550 5.500 5.550 244,000 5.5029 0.00%
2004-06-28 0 5.550 5.550 5.600 - - 0 0 - 5.550 5.550 5.600 - - 0 - 0.00%
2004-06-25 0 5.550 5.550 5.600 5.500 5.550 126,000 697,600 5.5365 5.550 5.550 5.600 5.500 5.550 126,000 5.5365 0.91%
2004-06-24 0 5.500 5.500 5.550 5.500 5.500 870,000 4,785,000 5.5000 5.500 5.500 5.550 5.500 5.500 870,000 5.5000 -0.90%
2004-06-23 0 5.550 5.500 5.550 5.550 5.600 781,296 4,346,234 5.5629 5.550 5.500 5.550 5.550 5.600 781,296 5.5629 0.00%
2004-06-21 0 5.550 5.550 5.600 5.550 5.600 2,578,000 14,308,000 5.5500 5.550 5.550 5.600 5.550 5.600 2,578,000 5.5500 0.00%
2004-06-18 0 5.550 5.550 5.600 5.500 5.550 3,224,000 17,890,300 5.5491 5.550 5.550 5.600 5.500 5.550 3,224,000 5.5491 0.38%
2004-06-17 0 5.550 5.500 5.550 5.500 5.550 17,664,000 97,993,000 5.5476 5.529 5.479 5.529 5.479 5.529 17,731,091 5.5266 0.91%
2004-06-16 0 5.500 5.500 5.550 5.500 5.550 19,000 104,600 5.5053 5.479 5.479 5.529 5.479 5.529 19,072 5.4844 0.00%
2004-06-15 0 5.500 5.500 5.550 5.500 5.550 178,000 980,200 5.5067 5.479 5.479 5.529 5.479 5.529 178,676 5.4859 0.00%
2004-06-14 0 5.500 5.500 5.550 - - 0 0 - 5.479 5.479 5.529 - - 0 - 0.00%
2004-06-11 0 5.500 5.500 5.550 5.500 5.500 28,000 154,000 5.5000 5.479 5.479 5.529 5.479 5.479 28,106 5.4792 0.00%
2004-06-10 0 5.500 5.500 5.550 5.500 5.500 6,166,000 33,913,000 5.5000 5.479 5.479 5.529 5.479 5.479 6,189,419 5.4792 -0.90%
2004-06-09 0 5.550 5.500 5.550 5.500 5.550 40,000 221,300 5.5325 5.529 5.479 5.529 5.479 5.529 40,152 5.5116 0.91%
2004-06-08 0 5.500 5.500 5.550 5.500 5.550 124,000 683,600 5.5129 5.479 5.479 5.529 5.479 5.529 124,471 5.4920 0.00%
2004-06-07 0 5.500 5.500 5.550 5.500 5.550 15,216,000 84,436,700 5.5492 5.479 5.479 5.529 5.479 5.529 15,273,793 5.5282 -0.90%
2004-06-04 0 5.550 5.550 5.600 5.550 5.600 45,418,000 252,071,900 5.5500 5.529 5.529 5.579 5.529 5.579 45,590,505 5.5290 -6.72%
2004-06-03 0 5.950 - - - - 278,000 1,654,100 5.9500 5.927 - - - - 279,056 5.9275 0.00%
2004-06-02 0 5.950 5.950 6.000 5.900 6.100 16,476,000 98,426,900 5.9740 5.927 5.927 5.977 5.878 6.077 16,538,578 5.9514 16.67%
2004-06-01 1 - - - - - 0 0 - 5.081 - - - - 0 - 0.00%
2004-05-31 0 5.100 5.100 5.150 5.050 5.150 1,236,000 6,299,900 5.0970 5.081 5.081 5.131 5.031 5.131 1,240,695 5.0777 2.00%
2004-05-28 0 5.000 5.000 5.050 5.000 5.050 1,750,000 8,755,700 5.0033 4.981 4.981 5.031 4.981 5.031 1,756,647 4.9843 -0.99%
2004-05-27 0 5.050 5.050 5.100 5.050 5.050 9,289,000 46,909,300 5.0500 5.031 5.031 5.081 5.031 5.031 9,324,281 5.0309 0.00%
2004-05-25 0 5.050 5.000 5.050 4.750 5.050 7,416,000 37,239,250 5.0215 5.031 4.981 5.031 4.732 5.031 7,444,167 5.0025 1.51%
2004-05-24 0 4.975 4.975 5.000 4.925 5.000 3,680,000 18,299,625 4.9727 4.956 4.956 4.981 4.906 4.981 3,693,977 4.9539 0.00%
2004-05-21 0 4.975 4.950 4.975 4.950 5.000 10,072,000 50,384,000 5.0024 4.956 4.931 4.956 4.931 4.981 10,110,255 4.9835 -1.49%
2004-05-20 0 5.050 5.000 5.050 4.850 5.050 6,920,000 34,385,022 4.9689 5.031 4.981 5.031 4.832 5.031 6,946,283 4.9501 6.32%
2004-05-19 0 4.750 4.750 4.775 4.750 4.925 10,523,400 51,205,885 4.8659 4.732 4.732 4.757 4.732 4.906 10,563,370 4.8475 0.00%
2004-05-18 0 4.750 4.750 4.775 4.650 4.775 2,836,000 13,421,600 4.7326 4.732 4.732 4.757 4.632 4.757 2,846,772 4.7147 2.15%
2004-05-17 0 4.650 4.650 4.675 4.625 4.800 13,458,000 62,573,500 4.6495 4.632 4.632 4.657 4.608 4.782 13,509,116 4.6319 -3.13%
2004-05-14 0 4.800 4.775 4.800 4.700 4.850 6,202,000 29,708,650 4.7902 4.782 4.757 4.782 4.682 4.832 6,225,556 4.7720 -0.52%
2004-05-13 0 4.825 4.825 4.850 4.750 4.850 13,296,000 63,878,800 4.8044 4.807 4.807 4.832 4.732 4.832 13,346,500 4.7862 1.58%
2004-05-12 0 4.750 4.750 4.775 4.725 4.750 12,460,000 59,128,450 4.7455 4.732 4.732 4.757 4.707 4.732 12,507,325 4.7275 1.60%
2004-05-11 0 4.675 4.650 4.675 4.500 4.750 16,360,000 75,964,250 4.6433 4.657 4.632 4.657 4.483 4.732 16,422,138 4.6257 6.25%
2004-05-10 0 4.400 4.375 4.400 4.400 4.625 41,972,100 189,518,435 4.5153 4.383 4.358 4.383 4.383 4.608 42,131,517 4.4983 -2.76%
2004-05-07 0 4.525 4.500 4.550 4.375 4.875 36,310,596 167,059,945 4.6009 4.508 4.483 4.533 4.358 4.857 36,448,509 4.5835 -7.18%
2004-05-06 0 4.875 4.850 4.875 4.800 4.925 43,294,118 211,023,766 4.8742 4.857 4.832 4.857 4.782 4.906 43,458,556 4.8557 3.72%
2004-05-05 0 4.700 4.675 4.700 4.550 4.825 40,702,000 192,455,450 4.7284 4.682 4.657 4.682 4.533 4.807 40,856,593 4.7105 45.74%
2004-05-04 1 - - - - - 0 0 - 3.213 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 3.213 - - - - 0 - 0.00%
2004-04-30 0 3.225 3.200 3.225 3.200 3.250 2,078,000 6,666,850 3.2083 3.213 3.188 3.213 3.188 3.238 2,085,893 3.1962 0.00%
2004-04-29 0 3.225 3.200 3.225 3.100 3.300 4,278,000 13,755,750 3.2155 3.213 3.188 3.213 3.088 3.288 4,294,249 3.2033 -3.73%
2004-04-28 0 3.350 3.325 3.350 3.325 3.350 276,000 918,500 3.3279 3.337 3.312 3.337 3.312 3.337 277,048 3.3153 0.75%
2004-04-27 0 3.325 3.300 3.325 3.300 3.325 268,000 888,650 3.3159 3.312 3.288 3.312 3.288 3.312 269,018 3.3033 0.76%
2004-04-26 0 3.300 3.250 3.300 3.300 3.375 2,024,000 6,773,850 3.3468 3.288 3.238 3.288 3.288 3.362 2,031,687 3.3341 -1.49%
2004-04-23 0 3.350 3.350 3.375 3.325 3.375 3,560,000 11,928,950 3.3508 3.337 3.337 3.362 3.312 3.362 3,573,521 3.3381 1.52%
2004-04-22 0 3.300 3.275 3.300 3.200 3.325 5,644,000 18,419,950 3.2636 3.288 3.263 3.288 3.188 3.312 5,665,437 3.2513 1.54%
2004-04-21 0 3.250 3.250 3.325 3.050 3.250 7,298,000 22,693,800 3.1096 3.238 3.238 3.312 3.038 3.238 7,325,719 3.0978 1.56%
2004-04-20 0 3.200 3.200 3.225 3.000 3.450 3,102,000 10,317,250 3.3260 3.188 3.188 3.213 2.989 3.437 3,113,782 3.3134 -6.57%
2004-04-19 0 3.425 3.350 3.450 3.400 3.425 42,000 143,550 3.4179 3.412 3.337 3.437 3.387 3.412 42,160 3.4049 -0.72%
2004-04-16 0 3.450 3.425 3.450 3.400 3.450 5,450,000 18,753,000 3.4409 3.437 3.412 3.437 3.387 3.437 5,470,700 3.4279 -1.43%
2004-04-15 0 3.500 3.350 3.500 3.500 3.725 456,000 1,634,250 3.5839 3.487 3.337 3.487 3.487 3.711 457,732 3.5703 -6.04%
2004-04-14 0 3.725 3.650 3.700 3.625 3.750 8,879,096 32,784,606 3.6923 3.711 3.636 3.686 3.611 3.736 8,912,820 3.6784 0.68%
2004-04-13 0 3.700 3.650 3.700 3.700 3.750 396,000 1,469,350 3.7105 3.686 3.636 3.686 3.686 3.736 397,504 3.6964 -1.33%
2004-04-08 0 3.750 3.700 3.750 3.700 3.750 152,000 563,500 3.7072 3.736 3.686 3.736 3.686 3.736 152,577 3.6932 0.67%
2004-04-07 0 3.725 3.725 3.800 3.700 3.800 624,000 2,320,550 3.7188 3.711 3.711 3.786 3.686 3.786 626,370 3.7048 0.68%
2004-04-06 0 3.700 3.700 3.750 3.600 3.725 3,446,000 12,590,904 3.6538 3.686 3.686 3.736 3.586 3.711 3,459,088 3.6399 2.78%
2004-04-02 0 3.600 3.550 3.600 3.475 3.600 1,458,000 5,228,600 3.5861 3.586 3.537 3.586 3.462 3.586 1,463,538 3.5726 -0.69%
2004-04-01 0 3.625 3.600 3.650 3.600 3.700 248,000 895,500 3.6109 3.611 3.586 3.636 3.586 3.686 248,942 3.5972 -2.03%
2004-03-31 0 3.700 3.700 3.725 3.700 3.725 30,000 111,100 3.7033 3.686 3.686 3.711 3.686 3.711 30,114 3.6893 1.37%
2004-03-30 0 3.650 3.600 3.650 3.575 3.700 3,784,000 13,720,050 3.6258 3.636 3.586 3.636 3.561 3.686 3,798,372 3.6121 -1.35%
2004-03-29 0 3.700 3.700 3.825 3.650 3.700 628,000 2,311,200 3.6803 3.686 3.686 3.811 3.636 3.686 630,385 3.6663 -1.99%
2004-03-26 0 3.775 3.725 3.775 3.625 3.775 718,000 2,674,400 3.7248 3.761 3.711 3.761 3.611 3.761 720,727 3.7107 4.86%
2004-03-25 0 3.600 3.600 3.675 3.600 3.650 1,676,000 6,088,000 3.6325 3.586 3.586 3.661 3.586 3.636 1,682,366 3.6187 -0.69%
2004-03-24 0 3.625 3.600 3.650 3.600 3.625 2,458,000 8,870,250 3.6087 3.611 3.586 3.636 3.586 3.611 2,467,336 3.5951 0.69%
2004-03-23 0 3.600 3.600 3.650 3.300 3.675 1,352,000 4,784,650 3.5389 3.586 3.586 3.636 3.288 3.661 1,357,135 3.5256 -10.00%
2004-03-22 1 - - - - - 0 0 - 3.985 - - - - 0 - 0.00%
2004-03-19 0 4.000 3.925 4.100 3.700 4.300 1,670,000 6,726,400 4.0278 3.985 3.910 4.084 3.686 4.284 1,676,343 4.0125 5.26%
2004-03-18 0 3.800 3.700 3.850 3.800 3.900 556,000 2,128,750 3.8287 3.786 3.686 3.835 3.786 3.885 558,112 3.8142 -2.56%
2004-03-17 0 3.900 3.800 3.900 3.700 3.900 612,000 2,341,650 3.8262 3.885 3.786 3.885 3.686 3.885 614,324 3.8117 7.59%
2004-03-16 0 3.625 3.625 3.675 3.600 3.700 405,000 1,463,100 3.6126 3.611 3.611 3.661 3.586 3.686 406,538 3.5989 0.00%
2004-03-15 0 3.625 3.600 3.625 3.600 3.650 2,412,000 8,741,100 3.6240 3.611 3.586 3.611 3.586 3.636 2,421,161 3.6103 0.69%
2004-03-12 0 3.600 3.600 3.625 3.475 3.600 496,000 1,764,700 3.5579 3.586 3.586 3.611 3.462 3.586 497,884 3.5444 -0.69%
2004-03-11 0 3.625 3.625 3.650 3.600 3.650 597,000 2,164,025 3.6248 3.611 3.611 3.636 3.586 3.636 599,267 3.6111 -0.68%
2004-03-10 0 3.650 3.625 3.650 3.625 3.650 3,216,000 11,651,500 3.6230 3.636 3.611 3.636 3.611 3.636 3,228,215 3.6093 0.69%
2004-03-09 0 3.625 3.600 3.625 3.600 3.625 1,812,000 6,524,300 3.6006 3.611 3.586 3.611 3.586 3.611 1,818,882 3.5870 0.69%
2004-03-08 0 3.600 3.575 3.600 3.600 3.625 848,000 3,054,100 3.6015 3.586 3.561 3.586 3.586 3.611 851,221 3.5879 0.00%
2004-03-05 0 3.600 3.600 3.625 3.550 3.650 2,198,000 7,897,700 3.5931 3.586 3.586 3.611 3.537 3.636 2,206,348 3.5795 2.13%
2004-03-04 0 3.525 3.525 3.550 3.500 3.550 556,000 1,956,150 3.5183 3.512 3.512 3.537 3.487 3.537 558,112 3.5049 0.71%
2004-03-03 0 3.500 3.475 3.500 3.475 3.600 1,090,000 3,829,800 3.5136 3.487 3.462 3.487 3.462 3.586 1,094,140 3.5003 -3.45%
2004-03-02 0 3.625 3.575 3.650 3.550 3.650 1,992,000 7,153,800 3.5913 3.611 3.561 3.636 3.537 3.636 1,999,566 3.5777 1.40%
2004-03-01 0 3.575 3.550 3.575 3.550 3.575 658,000 2,348,950 3.5698 3.561 3.537 3.561 3.537 3.561 660,499 3.5563 1.42%
2004-02-27 0 3.525 3.500 3.525 3.500 3.550 464,000 1,639,150 3.5327 3.512 3.487 3.512 3.487 3.537 465,762 3.5193 0.00%
2004-02-26 0 3.525 3.525 3.550 3.450 3.525 400,000 1,403,700 3.5093 3.512 3.512 3.537 3.437 3.512 401,519 3.4960 2.17%
2004-02-25 0 3.450 3.450 3.500 3.450 3.550 42,000 147,100 3.5024 3.437 3.437 3.487 3.437 3.537 42,160 3.4891 -2.13%
2004-02-24 0 3.525 3.525 3.550 3.475 3.550 2,214,000 7,776,950 3.5126 3.512 3.512 3.537 3.462 3.537 2,222,409 3.4993 1.44%
2004-02-23 0 3.475 3.450 3.475 3.425 3.475 3,586,000 12,425,050 3.4649 3.462 3.437 3.462 3.412 3.462 3,599,620 3.4518 0.72%
2004-02-20 0 3.450 3.450 3.475 3.375 3.475 438,000 1,509,300 3.4459 3.437 3.437 3.462 3.362 3.462 439,664 3.4329 2.22%
2004-02-19 0 3.375 3.375 3.400 3.375 3.500 886,000 3,015,200 3.4032 3.362 3.362 3.387 3.362 3.487 889,365 3.3903 -2.17%
2004-02-18 0 3.450 3.425 3.475 3.425 3.475 1,350,000 4,666,250 3.4565 3.437 3.412 3.462 3.412 3.462 1,355,128 3.4434 0.00%
2004-02-17 0 3.450 3.425 3.475 3.400 3.475 1,818,000 6,259,550 3.4431 3.437 3.412 3.462 3.387 3.462 1,824,905 3.4301 -0.72%
2004-02-16 0 3.475 3.450 3.475 3.400 3.575 4,772,000 16,802,750 3.5211 3.462 3.437 3.462 3.387 3.561 4,790,125 3.5078 0.00%
2004-02-13 0 3.475 3.450 3.475 3.275 3.500 10,298,800 34,580,730 3.3577 3.462 3.437 3.462 3.263 3.487 10,337,916 3.3450 8.59%
2004-02-12 0 3.200 3.200 3.225 3.150 3.225 1,844,000 5,883,050 3.1904 3.188 3.188 3.213 3.138 3.213 1,851,004 3.1783 0.79%
2004-02-11 0 3.175 3.150 3.175 3.150 3.175 3,914,000 12,357,100 3.1572 3.163 3.138 3.163 3.138 3.163 3,928,866 3.1452 0.00%
2004-02-10 0 3.175 3.150 3.175 3.150 3.175 1,346,800 4,288,410 3.1841 3.163 3.138 3.163 3.138 3.163 1,351,915 3.1721 -0.78%
2004-02-09 0 3.200 3.175 3.200 3.175 3.225 1,262,000 4,034,700 3.1971 3.188 3.163 3.188 3.163 3.213 1,266,793 3.1850 0.00%
2004-02-06 0 3.200 3.200 3.250 3.150 3.225 4,051,000 12,876,550 3.1786 3.188 3.188 3.238 3.138 3.213 4,066,386 3.1666 0.79%
2004-02-05 0 3.175 3.150 3.175 3.175 3.175 904,000 2,870,200 3.1750 3.163 3.138 3.163 3.163 3.163 907,434 3.1630 0.00%
2004-02-04 0 3.175 3.150 3.175 3.150 3.200 846,000 2,705,000 3.1974 3.163 3.138 3.163 3.138 3.188 849,213 3.1853 -0.78%
2004-02-03 0 3.200 3.200 3.225 3.025 3.250 4,117,000 13,139,775 3.1916 3.188 3.188 3.213 3.014 3.238 4,132,637 3.1795 4.07%
2004-02-02 0 3.075 3.075 3.175 3.075 3.250 2,424,000 7,600,450 3.1355 3.063 3.063 3.163 3.063 3.238 2,433,207 3.1236 -5.38%
2004-01-30 0 3.250 3.175 3.250 3.100 3.250 2,528,000 8,093,888 3.2017 3.238 3.163 3.238 3.088 3.238 2,537,602 3.1896 2.36%
2004-01-29 0 3.175 3.150 3.175 3.150 3.225 714,000 2,269,400 3.1784 3.163 3.138 3.163 3.138 3.213 716,712 3.1664 -1.55%
2004-01-28 0 3.225 3.200 3.225 3.225 3.300 1,662,000 5,397,802 3.2478 3.213 3.188 3.213 3.213 3.288 1,668,313 3.2355 -0.77%
2004-01-27 0 3.250 3.250 3.275 3.100 3.275 2,464,000 7,739,850 3.1412 3.238 3.238 3.263 3.088 3.263 2,473,359 3.1293 4.00%
2004-01-26 0 3.125 3.125 3.150 3.075 3.175 1,476,000 4,597,100 3.1146 3.113 3.113 3.138 3.063 3.163 1,481,606 3.1028 -0.79%
2004-01-21 0 3.150 3.125 3.150 3.100 3.250 1,803,000 5,706,500 3.1650 3.138 3.113 3.138 3.088 3.238 1,809,848 3.1530 -2.33%
2004-01-20 0 3.225 3.200 3.225 3.200 3.325 1,528,000 5,011,950 3.2801 3.213 3.188 3.213 3.188 3.312 1,533,804 3.2677 -2.27%
2004-01-19 0 3.300 3.275 3.300 3.300 3.300 1,092,000 3,651,150 3.3435 3.288 3.263 3.288 3.288 3.288 1,096,148 3.3309 -1.49%
2004-01-16 0 3.350 3.325 3.375 3.325 3.400 684,000 2,306,500 3.3721 3.337 3.312 3.362 3.312 3.387 686,598 3.3593 0.00%
2004-01-15 0 3.350 3.325 3.375 3.350 3.400 246,000 825,950 3.3575 3.337 3.312 3.362 3.337 3.387 246,934 3.3448 -1.47%
2004-01-14 0 3.400 3.375 3.400 3.375 3.400 100,000 339,950 3.3995 3.387 3.362 3.387 3.362 3.387 100,380 3.3866 0.00%
2004-01-13 0 3.400 3.375 3.425 3.325 3.400 814,000 2,714,200 3.3344 3.387 3.362 3.412 3.312 3.387 817,092 3.3218 2.26%
2004-01-12 0 3.325 3.325 3.400 3.325 3.475 638,000 2,185,130 3.4250 3.312 3.312 3.387 3.312 3.462 640,423 3.4120 -6.34%
2004-01-09 0 3.550 3.475 3.550 3.350 3.650 2,487,000 8,820,468 3.5466 3.537 3.462 3.537 3.337 3.636 2,496,446 3.5332 8.40%
2004-01-08 0 3.275 3.275 3.400 3.275 3.500 910,000 3,042,800 3.3437 3.263 3.263 3.387 3.263 3.487 913,456 3.3311 -5.76%
2004-01-07 0 3.475 3.400 3.475 3.225 3.525 1,354,000 4,699,500 3.4708 3.462 3.387 3.462 3.213 3.512 1,359,143 3.4577 7.75%
2004-01-06 0 3.225 3.150 3.250 3.150 3.250 950,000 3,058,250 3.2192 3.213 3.138 3.238 3.138 3.238 953,608 3.2070 0.78%
2004-01-05 0 3.200 3.150 3.200 3.000 3.225 2,334,000 7,449,000 3.1915 3.188 3.138 3.188 2.989 3.213 2,342,865 3.1794 -0.78%
2004-01-02 0 3.225 3.225 3.250 3.150 3.250 466,000 1,493,100 3.2041 3.213 3.213 3.238 3.138 3.238 467,770 3.1920 3.20%
2003-12-31 0 3.125 3.100 3.125 3.075 3.150 234,000 732,050 3.1284 3.113 3.088 3.113 3.063 3.138 234,889 3.1166 -0.79%
2003-12-30 0 3.150 3.125 3.150 3.150 3.150 126,000 396,900 3.1500 3.138 3.113 3.138 3.138 3.138 126,479 3.1381 -1.56%
2003-12-29 0 3.200 3.000 3.200 3.200 3.250 118,000 377,700 3.2008 3.188 2.989 3.188 3.188 3.238 118,448 3.1887 -0.78%
2003-12-24 0 3.225 3.225 3.275 - - 0 0 - 3.213 3.213 3.263 - - 0 - 0.78%
2003-12-23 0 3.200 3.200 3.225 3.200 3.250 346,000 1,111,050 3.2111 3.188 3.188 3.213 3.188 3.238 347,314 3.1990 -2.29%
2003-12-22 0 3.275 3.250 3.275 3.150 3.275 115,400 370,320 3.2090 3.263 3.238 3.263 3.138 3.263 115,838 3.1969 2.34%
2003-12-19 0 3.200 3.150 3.225 3.200 3.300 1,716,000 5,591,700 3.2586 3.188 3.138 3.213 3.188 3.288 1,722,518 3.2462 1.59%
2003-12-18 0 3.150 3.125 3.150 3.150 3.200 248,000 782,100 3.1536 3.138 3.113 3.138 3.138 3.188 248,942 3.1417 0.00%
2003-12-17 0 3.150 3.125 3.150 3.050 3.200 3,138,000 9,813,850 3.1274 3.138 3.113 3.138 3.038 3.188 3,149,919 3.1156 0.80%
2003-12-16 0 3.125 3.100 3.125 3.125 3.150 1,222,000 3,835,000 3.1383 3.113 3.088 3.113 3.113 3.138 1,226,641 3.1264 0.00%
2003-12-15 0 3.125 3.125 3.150 3.125 3.300 1,576,000 5,020,750 3.1858 3.113 3.113 3.138 3.113 3.288 1,581,986 3.1737 -5.30%
2003-12-12 0 3.300 3.275 3.300 3.250 3.325 590,000 1,938,000 3.2847 3.288 3.263 3.288 3.238 3.312 592,241 3.2723 1.54%
2003-12-11 0 3.250 3.225 3.250 3.225 3.375 928,000 3,034,700 3.2702 3.238 3.213 3.238 3.213 3.362 931,525 3.2578 -1.52%
2003-12-10 0 3.300 3.275 3.300 3.275 3.400 658,000 2,203,800 3.3492 3.288 3.263 3.288 3.263 3.387 660,499 3.3366 0.76%
2003-12-09 0 3.275 3.250 3.275 3.250 3.400 566,000 1,876,800 3.3159 3.263 3.238 3.263 3.238 3.387 568,150 3.3034 -1.50%
2003-12-08 0 3.325 3.300 3.400 3.250 3.325 600,000 1,965,650 3.2761 3.312 3.288 3.387 3.238 3.312 602,279 3.2637 3.10%
2003-12-05 0 3.225 3.225 3.250 3.225 3.300 358,000 1,157,562 3.2334 3.213 3.213 3.238 3.213 3.288 359,360 3.2212 -2.27%
2003-12-04 0 3.300 3.300 3.425 - - 0 0 - 3.288 3.288 3.412 - - 0 - 0.00%
2003-12-03 0 3.300 3.275 3.325 3.300 3.400 658,000 2,236,810 3.3994 3.288 3.263 3.312 3.288 3.387 660,499 3.3865 -4.35%
2003-12-02 0 3.450 3.400 3.450 3.425 3.575 2,566,000 8,918,588 3.4757 3.437 3.387 3.437 3.412 3.561 2,575,746 3.4625 -2.13%
2003-12-01 0 3.525 3.500 3.550 3.400 3.525 1,478,000 5,137,950 3.4763 3.512 3.487 3.537 3.387 3.512 1,483,614 3.4631 4.44%
2003-11-28 0 3.375 3.375 3.400 3.325 3.400 574,000 1,937,250 3.3750 3.362 3.362 3.387 3.312 3.387 576,180 3.3622 2.27%
2003-11-27 0 3.300 3.300 3.375 3.275 3.325 566,000 1,868,000 3.3004 3.288 3.288 3.362 3.263 3.312 568,150 3.2879 0.00%
2003-11-26 0 3.300 3.225 3.300 3.300 3.300 84,000 277,200 3.3000 3.288 3.213 3.288 3.288 3.288 84,319 3.2875 0.00%
2003-11-25 0 3.300 3.275 3.300 3.250 3.325 1,016,000 3,348,850 3.2961 3.288 3.263 3.288 3.238 3.312 1,019,859 3.2836 1.54%
2003-11-24 0 3.250 3.225 3.275 3.100 3.250 404,000 1,271,700 3.1478 3.238 3.213 3.263 3.088 3.238 405,534 3.1359 3.17%
2003-11-21 0 3.150 3.125 3.175 3.150 3.325 506,000 1,650,750 3.2624 3.138 3.113 3.163 3.138 3.312 507,922 3.2500 -3.82%
2003-11-20 0 3.275 3.250 3.275 3.225 3.300 264,000 859,250 3.2547 3.263 3.238 3.263 3.213 3.288 265,003 3.2424 2.34%
2003-11-19 0 3.200 3.100 3.200 3.150 3.350 790,000 2,563,550 3.2450 3.188 3.088 3.188 3.138 3.337 793,001 3.2327 -3.03%
2003-11-18 0 3.300 3.250 3.350 3.300 3.525 584,600 1,957,500 3.3484 3.288 3.238 3.337 3.288 3.512 586,820 3.3358 -6.38%
2003-11-17 0 3.525 3.500 3.525 3.500 3.525 138,000 483,850 3.5062 3.512 3.487 3.512 3.487 3.512 138,524 3.4929 1.44%
2003-11-14 0 3.475 3.425 3.475 3.525 3.525 2,000 7,050 3.5250 3.462 3.412 3.462 3.512 3.512 2,008 3.5117 -1.42%
2003-11-13 0 3.525 3.525 3.550 3.450 3.550 1,219,000 4,320,108 3.5440 3.512 3.512 3.537 3.437 3.537 1,223,630 3.5306 2.92%
2003-11-12 0 3.425 3.400 3.450 3.400 3.600 610,000 2,105,750 3.4520 3.412 3.387 3.437 3.387 3.586 612,317 3.4390 -4.86%
2003-11-11 0 3.600 3.600 3.650 3.575 3.700 478,000 1,723,000 3.6046 3.586 3.586 3.636 3.561 3.686 479,816 3.5910 0.70%
2003-11-10 0 3.575 3.550 3.575 3.525 3.600 672,000 2,393,000 3.5610 3.561 3.537 3.561 3.512 3.586 674,552 3.5475 2.14%
2003-11-07 0 3.500 3.500 3.525 3.450 3.525 1,014,000 3,513,950 3.4654 3.487 3.487 3.512 3.437 3.512 1,017,851 3.4523 2.94%
2003-11-06 0 3.400 3.300 3.400 3.350 3.450 462,000 1,566,900 3.3916 3.387 3.288 3.387 3.337 3.437 463,755 3.3787 -4.90%
2003-11-05 0 3.575 3.525 3.575 3.450 3.725 836,000 3,009,500 3.5999 3.561 3.512 3.561 3.437 3.711 839,175 3.5863 -3.38%
2003-11-04 0 3.700 3.700 3.750 3.700 3.750 842,300 3,128,020 3.7137 3.686 3.686 3.736 3.686 3.736 845,499 3.6996 -1.33%
2003-11-03 0 3.750 3.700 3.750 3.600 3.850 1,310,000 4,844,650 3.6982 3.736 3.686 3.736 3.586 3.835 1,314,976 3.6842 1.35%
2003-10-31 0 3.700 3.675 3.700 3.350 3.750 2,480,000 8,769,100 3.5359 3.686 3.661 3.686 3.337 3.736 2,489,419 3.5225 10.45%
2003-10-30 0 3.350 3.350 3.375 3.275 3.450 1,076,000 3,601,450 3.3471 3.337 3.337 3.362 3.263 3.437 1,080,087 3.3344 -2.19%
2003-10-29 0 3.425 3.400 3.425 3.225 3.425 2,210,000 7,350,600 3.3261 3.412 3.387 3.412 3.213 3.412 2,218,394 3.3135 2.24%
2003-10-28 0 3.350 3.325 3.350 3.025 3.400 6,334,000 20,562,100 3.2463 3.337 3.312 3.337 3.014 3.387 6,358,058 3.2340 11.67%
2003-10-27 0 3.000 3.000 3.025 3.000 3.025 508,000 1,525,250 3.0025 2.989 2.989 3.014 2.989 3.014 509,929 2.9911 0.00%
2003-10-24 0 3.000 3.000 3.025 2.925 3.025 2,158,000 6,451,550 2.9896 2.989 2.989 3.014 2.914 3.014 2,166,196 2.9783 1.69%
2003-10-23 0 2.950 2.950 2.975 2.900 3.050 5,228,000 15,425,100 2.9505 2.939 2.939 2.964 2.889 3.038 5,247,857 2.9393 -3.28%
2003-10-22 0 3.050 3.025 3.050 3.050 3.075 2,522,589 7,695,523 3.0506 3.038 3.014 3.038 3.038 3.063 2,532,170 3.0391 0.00%
2003-10-21 0 3.050 3.025 3.050 3.000 3.050 4,208,000 12,754,000 3.0309 3.038 3.014 3.038 2.989 3.038 4,223,983 3.0194 1.67%
2003-10-20 0 3.000 3.000 3.025 3.000 3.050 5,670,000 17,149,470 3.0246 2.989 2.989 3.014 2.989 3.038 5,691,536 3.0132 -1.64%
2003-10-17 0 3.050 3.050 3.075 3.000 3.100 3,296,000 10,066,050 3.0540 3.038 3.038 3.063 2.989 3.088 3,308,519 3.0425 1.67%
2003-10-16 0 3.000 2.975 3.000 2.900 3.025 6,478,000 19,289,850 2.9777 2.989 2.964 2.989 2.889 3.014 6,502,604 2.9665 3.45%
2003-10-15 0 2.900 2.875 2.975 2.875 3.000 4,732,000 13,915,850 2.9408 2.889 2.864 2.964 2.864 2.989 4,749,973 2.9297 -3.33%
2003-10-14 0 3.000 2.975 3.000 2.975 3.075 6,086,000 18,460,000 3.0332 2.989 2.964 2.989 2.964 3.063 6,109,116 3.0217 -1.64%
2003-10-13 0 3.050 3.025 3.050 2.950 3.100 4,926,400 14,994,680 3.0437 3.038 3.014 3.038 2.939 3.088 4,945,111 3.0322 0.00%
2003-10-10 0 3.050 3.000 3.050 3.025 3.175 2,770,000 8,536,666 3.0818 3.038 2.989 3.038 3.014 3.163 2,780,521 3.0702 -1.61%
2003-10-09 0 3.100 3.100 3.125 2.850 3.175 14,096,018 43,199,942 3.0647 3.088 3.088 3.113 2.839 3.163 14,149,557 3.0531 10.71%
2003-10-08 0 2.800 2.800 2.825 2.725 2.850 1,788,000 4,997,750 2.7952 2.789 2.789 2.814 2.715 2.839 1,794,791 2.7846 2.75%
2003-10-07 0 2.725 2.725 2.775 2.725 2.775 1,058,000 2,911,910 2.7523 2.715 2.715 2.765 2.715 2.765 1,062,018 2.7419 -0.91%
2003-10-06 0 2.750 2.725 2.750 2.675 2.775 1,194,000 3,270,950 2.7395 2.740 2.715 2.740 2.665 2.765 1,198,535 2.7291 0.92%
2003-10-03 0 2.725 2.700 2.725 2.700 2.725 2,640,000 7,088,189 2.6849 2.715 2.690 2.715 2.690 2.715 2,650,027 2.6748 1.87%
2003-10-02 0 2.675 2.650 2.700 2.650 2.725 2,014,000 5,392,168 2.6773 2.665 2.640 2.690 2.640 2.715 2,021,649 2.6672 -0.93%
2003-09-30 0 2.700 2.700 2.725 2.675 2.800 1,069,000 2,915,700 2.7275 2.690 2.690 2.715 2.665 2.789 1,073,060 2.7172 -3.57%
2003-09-29 0 2.800 2.750 2.800 2.750 2.825 278,000 779,550 2.8041 2.789 2.740 2.789 2.740 2.814 279,056 2.7935 0.00%
2003-09-26 0 2.800 2.800 2.825 2.800 2.950 748,000 2,130,650 2.8485 2.789 2.789 2.814 2.789 2.939 750,841 2.8377 -4.27%
2003-09-25 0 2.925 2.900 2.925 2.900 3.000 422,000 1,246,250 2.9532 2.914 2.889 2.914 2.889 2.989 423,603 2.9420 -0.85%
2003-09-24 0 2.950 2.925 2.975 2.900 3.000 10,147,872 29,560,332 2.9130 2.939 2.914 2.964 2.889 2.989 10,186,415 2.9019 3.51%
2003-09-23 0 2.850 2.850 2.900 2.825 2.850 709,000 2,019,675 2.8486 2.839 2.839 2.889 2.814 2.839 711,693 2.8378 -1.72%
2003-09-22 0 2.900 2.900 2.925 2.825 2.900 64,000 185,150 2.8930 2.889 2.889 2.914 2.814 2.889 64,243 2.8820 0.49%
2003-09-19 0 2.900 2.900 2.925 2.900 2.900 1,014,000 2,940,600 2.9000 2.875 2.875 2.900 2.875 2.875 1,022,789 2.8751 0.00%
2003-09-18 0 2.900 2.850 2.925 2.875 2.925 9,912,000 28,755,000 2.9010 2.875 2.826 2.900 2.850 2.900 9,997,913 2.8761 -0.85%
2003-09-17 0 2.925 2.900 2.950 2.925 2.950 4,860,000 14,231,850 2.9284 2.900 2.875 2.925 2.900 2.925 4,902,124 2.9032 0.00%
2003-09-16 0 2.925 2.900 2.950 2.875 2.925 264,000 768,450 2.9108 2.900 2.875 2.925 2.850 2.900 266,288 2.8858 0.86%
2003-09-15 0 2.900 2.800 2.950 2.875 2.900 80,000 231,750 2.8969 2.875 2.776 2.925 2.850 2.875 80,693 2.8720 2.65%
2003-09-11 0 2.825 2.800 2.850 2.800 2.850 940,000 2,660,500 2.8303 2.801 2.776 2.826 2.776 2.826 948,148 2.8060 1.80%
2003-09-10 0 2.775 2.775 2.825 2.700 2.900 1,574,000 4,398,300 2.7943 2.751 2.751 2.801 2.677 2.875 1,587,643 2.7703 -5.93%
2003-09-09 0 2.950 2.900 2.950 2.875 3.000 890,000 2,659,550 2.9883 2.925 2.875 2.925 2.850 2.974 897,714 2.9626 -1.67%
2003-09-08 0 3.000 2.975 3.000 2.950 3.000 444,000 1,323,700 2.9813 2.974 2.949 2.974 2.925 2.974 447,848 2.9557 1.69%
2003-09-05 0 2.950 2.900 2.975 2.875 2.950 919,798 2,692,245 2.9270 2.925 2.875 2.949 2.850 2.925 927,770 2.9018 1.72%
2003-09-04 0 2.900 2.875 2.900 2.850 2.925 1,378,000 3,980,700 2.8888 2.875 2.850 2.875 2.826 2.900 1,389,944 2.8639 2.65%
2003-09-03 0 2.825 2.800 2.875 2.800 2.850 1,168,000 3,303,800 2.8286 2.801 2.776 2.850 2.776 2.826 1,178,124 2.8043 0.89%
2003-09-02 0 2.800 2.800 2.825 2.800 2.950 650,000 1,841,550 2.8332 2.776 2.776 2.801 2.776 2.925 655,634 2.8088 -2.61%
2003-09-01 0 2.875 2.875 2.900 2.875 2.925 814,000 2,352,600 2.8902 2.850 2.850 2.875 2.850 2.900 821,055 2.8653 -1.71%
2003-08-29 0 2.925 2.900 2.925 2.700 2.975 1,662,718 4,735,506 2.8481 2.900 2.875 2.900 2.677 2.949 1,677,130 2.8236 8.33%
2003-08-28 0 2.700 2.700 2.725 2.700 2.825 1,005,185 2,724,531 2.7105 2.677 2.677 2.702 2.677 2.801 1,013,898 2.6872 -3.57%
2003-08-27 0 2.800 2.775 2.800 2.725 2.825 988,000 2,749,950 2.7834 2.776 2.751 2.776 2.702 2.801 996,564 2.7594 0.00%
2003-08-26 0 2.800 2.800 2.875 2.800 2.900 316,000 911,100 2.8832 2.776 2.776 2.850 2.776 2.875 318,739 2.8585 -2.61%
2003-08-25 0 2.875 2.875 2.925 2.850 2.900 1,870,000 5,395,150 2.8851 2.850 2.850 2.900 2.826 2.875 1,886,208 2.8603 0.00%
2003-08-22 0 2.875 2.875 2.925 2.850 2.925 2,300,000 6,680,300 2.9045 2.850 2.850 2.900 2.826 2.900 2,319,935 2.8795 -1.71%
2003-08-21 0 2.925 2.900 2.925 2.875 2.950 2,366,000 6,949,150 2.9371 2.900 2.875 2.900 2.850 2.925 2,386,508 2.9118 -0.85%
2003-08-20 0 2.950 2.950 2.975 2.950 2.975 1,686,000 5,015,850 2.9750 2.925 2.925 2.949 2.925 2.949 1,700,614 2.9494 -1.67%
2003-08-19 0 3.000 2.975 3.000 2.950 3.025 2,074,000 6,228,800 3.0033 2.974 2.949 2.974 2.925 2.999 2,091,977 2.9775 -0.83%
2003-08-18 0 3.025 3.000 3.025 3.025 3.075 484,000 1,471,000 3.0393 2.999 2.974 2.999 2.999 3.049 488,195 3.0131 0.83%
2003-08-15 0 3.000 3.000 3.025 3.000 3.100 2,844,000 8,625,750 3.0330 2.974 2.974 2.999 2.974 3.073 2,868,651 3.0069 0.00%
2003-08-14 0 3.000 3.000 3.025 3.000 3.025 2,528,000 7,586,050 3.0008 2.974 2.974 2.999 2.974 2.999 2,549,912 2.9750 0.00%
2003-08-13 0 3.000 3.000 3.025 3.000 3.075 2,956,000 8,915,850 3.0162 2.974 2.974 2.999 2.974 3.049 2,981,621 2.9903 0.00%
2003-08-12 0 3.000 3.000 3.025 2.975 3.075 698,000 2,096,400 3.0034 2.974 2.974 2.999 2.949 3.049 704,050 2.9776 0.84%
2003-08-11 0 2.975 2.975 3.000 2.975 3.000 274,000 810,400 2.9577 2.949 2.949 2.974 2.949 2.974 276,375 2.9322 0.85%
2003-08-08 0 2.950 2.950 2.975 2.875 3.000 1,920,000 5,633,200 2.9340 2.925 2.925 2.949 2.850 2.974 1,936,642 2.9087 -0.84%
2003-08-07 0 2.975 2.975 3.000 2.900 3.050 2,214,000 6,670,300 3.0128 2.949 2.949 2.974 2.875 3.024 2,233,190 2.9869 0.85%
2003-08-06 0 2.950 2.950 2.975 2.875 2.975 988,000 2,886,300 2.9214 2.925 2.925 2.949 2.850 2.949 996,564 2.8963 1.72%
2003-08-05 0 2.900 2.900 2.925 2.900 2.975 2,710,000 7,887,650 2.9106 2.875 2.875 2.900 2.875 2.949 2,733,489 2.8856 -0.85%
2003-08-04 0 2.925 2.900 2.925 2.875 2.925 818,000 2,366,450 2.8930 2.900 2.875 2.900 2.850 2.900 825,090 2.8681 0.00%
2003-08-01 0 2.925 2.900 2.925 2.725 2.950 2,258,000 6,461,850 2.8618 2.900 2.875 2.900 2.702 2.925 2,277,571 2.8372 6.36%
2003-07-31 0 2.750 2.750 2.775 2.750 2.850 1,072,000 2,951,950 2.7537 2.726 2.726 2.751 2.726 2.826 1,081,292 2.7300 0.00%
2003-07-30 0 2.750 2.750 2.800 2.700 2.825 7,617,200 21,021,482 2.7597 2.726 2.726 2.776 2.677 2.801 7,683,223 2.7360 -2.65%
2003-07-29 0 2.825 2.825 2.900 2.550 3.050 15,972,000 46,244,750 2.8954 2.801 2.801 2.875 2.528 3.024 16,110,439 2.8705 10.78%
2003-07-28 0 2.550 2.550 2.575 2.500 2.575 3,356,000 8,500,080 2.5328 2.528 2.528 2.553 2.479 2.553 3,385,088 2.5110 2.00%
2003-07-25 0 2.500 2.500 2.525 2.475 2.550 1,055,000 2,643,100 2.5053 2.479 2.479 2.503 2.454 2.528 1,064,144 2.4838 -0.99%
2003-07-24 0 2.525 2.500 2.525 2.500 2.550 1,296,000 3,271,500 2.5243 2.503 2.479 2.503 2.479 2.528 1,307,233 2.5026 0.00%
2003-07-23 0 2.525 2.525 2.575 2.500 2.550 3,910,000 9,901,700 2.5324 2.503 2.503 2.553 2.479 2.528 3,943,890 2.5106 -1.94%
2003-07-22 0 2.575 2.550 2.575 2.575 2.600 7,544,747 18,995,718 2.5177 2.553 2.528 2.553 2.553 2.578 7,610,142 2.4961 -3.74%
2003-07-21 0 2.675 2.575 2.675 2.575 2.675 1,166,000 3,037,550 2.6051 2.652 2.553 2.652 2.553 2.652 1,176,106 2.5827 2.88%
2003-07-18 0 2.600 2.600 2.625 2.575 2.650 916,000 2,396,650 2.6164 2.578 2.578 2.602 2.553 2.627 923,940 2.5939 -1.89%
2003-07-17 0 2.650 2.625 2.650 2.625 2.700 416,000 1,110,750 2.6701 2.627 2.602 2.627 2.602 2.677 419,606 2.6471 -2.75%
2003-07-16 0 2.725 2.700 2.750 2.625 2.750 3,433,000 9,276,135 2.7020 2.702 2.677 2.726 2.602 2.726 3,462,756 2.6788 1.87%
2003-07-15 0 2.675 2.675 2.700 2.650 2.800 2,420,000 6,523,200 2.6955 2.652 2.652 2.677 2.627 2.776 2,440,976 2.6724 -2.73%
2003-07-14 0 2.750 2.725 2.750 2.675 2.800 2,991,000 8,222,075 2.7489 2.726 2.702 2.726 2.652 2.776 3,016,925 2.7253 2.80%
2003-07-11 0 2.675 2.675 2.700 2.675 2.725 682,000 1,839,200 2.6968 2.652 2.652 2.677 2.652 2.702 687,911 2.6736 -1.83%
2003-07-10 0 2.725 2.700 2.725 2.650 2.800 3,838,000 10,410,350 2.7124 2.702 2.677 2.702 2.627 2.776 3,871,266 2.6891 0.93%
2003-07-09 0 2.700 2.650 2.700 2.575 2.700 14,608,000 36,328,600 2.4869 2.677 2.627 2.677 2.553 2.677 14,734,616 2.4655 2.86%
2003-07-08 0 2.625 2.600 2.650 2.600 2.650 1,720,000 4,489,500 2.6102 2.602 2.578 2.627 2.578 2.627 1,734,908 2.5877 0.96%
2003-07-07 0 2.600 2.600 2.625 2.600 2.650 13,222,000 33,443,400 2.5294 2.578 2.578 2.602 2.578 2.627 13,336,603 2.5076 -1.89%
2003-07-04 0 2.650 2.625 2.675 2.650 2.650 532,000 1,409,800 2.6500 2.627 2.602 2.652 2.627 2.627 536,611 2.6272 0.00%
2003-07-03 0 2.650 2.650 2.675 2.600 2.675 4,712,000 12,391,750 2.6298 2.627 2.627 2.652 2.578 2.652 4,752,842 2.6072 1.92%
2003-07-02 0 2.600 2.600 2.625 2.600 2.675 10,846,000 27,073,750 2.4962 2.578 2.578 2.602 2.578 2.652 10,940,009 2.4747 0.00%
2003-06-30 0 2.600 2.600 2.625 2.525 2.800 7,498,000 19,527,062 2.6043 2.578 2.578 2.602 2.503 2.776 7,562,990 2.5819 4.00%
2003-06-27 0 2.500 2.475 2.500 2.475 2.625 6,530,000 16,397,350 2.5111 2.479 2.454 2.479 2.454 2.602 6,586,599 2.4895 1.01%
2003-06-26 0 2.475 2.450 2.475 2.450 2.550 870,000 2,180,850 2.5067 2.454 2.429 2.454 2.429 2.528 877,541 2.4852 -3.88%
2003-06-25 0 2.575 2.575 2.600 2.575 2.650 950,000 2,457,700 2.5871 2.553 2.553 2.578 2.553 2.627 958,234 2.5648 -0.96%
2003-06-24 0 2.600 2.550 2.625 2.575 2.700 3,050,600 7,995,891 2.6211 2.578 2.528 2.602 2.553 2.677 3,077,041 2.5986 -2.80%
2003-06-23 0 2.675 2.650 2.725 2.600 2.725 3,456,000 9,159,100 2.6502 2.652 2.627 2.702 2.578 2.702 3,485,955 2.6274 0.94%
2003-06-20 0 2.650 2.650 2.700 2.500 2.700 4,380,000 11,472,250 2.6192 2.627 2.627 2.677 2.479 2.677 4,417,964 2.5967 7.07%
2003-06-19 0 2.475 2.450 2.475 2.350 2.475 2,682,000 6,580,350 2.4535 2.454 2.429 2.454 2.330 2.454 2,705,246 2.4324 4.21%
2003-06-18 0 2.375 2.375 2.400 2.325 2.375 994,000 2,349,450 2.3636 2.355 2.355 2.379 2.305 2.355 1,002,616 2.3433 2.15%
2003-06-17 0 2.325 2.325 2.350 2.300 2.350 2,830,000 6,574,500 2.3231 2.305 2.305 2.330 2.280 2.330 2,854,529 2.3032 1.09%
2003-06-16 0 2.300 2.275 2.300 2.275 2.325 216,000 493,050 2.2826 2.280 2.255 2.280 2.255 2.305 217,872 2.2630 -1.08%
2003-06-13 0 2.325 2.300 2.325 2.325 2.350 2,078,000 4,816,100 2.3177 2.305 2.280 2.305 2.305 2.330 2,096,011 2.2977 1.09%
2003-06-12 0 2.300 2.300 2.325 2.300 2.300 2,396,000 5,510,800 2.3000 2.280 2.280 2.305 2.280 2.280 2,416,768 2.2802 0.00%
2003-06-11 0 2.300 2.300 2.325 2.300 2.300 848,000 1,950,000 2.2995 2.280 2.280 2.305 2.280 2.280 855,350 2.2798 0.00%
2003-06-10 0 2.300 2.275 2.300 2.275 2.325 2,446,000 5,620,950 2.2980 2.280 2.255 2.280 2.255 2.305 2,467,201 2.2783 0.00%
2003-06-09 0 2.300 2.300 2.325 2.275 2.300 930,000 2,138,500 2.2995 2.280 2.280 2.305 2.255 2.280 938,061 2.2797 1.10%
2003-06-06 0 2.275 2.275 2.300 2.275 2.275 294,000 668,850 2.2750 2.255 2.255 2.280 2.255 2.255 296,548 2.2555 0.00%
2003-06-05 0 2.275 2.275 2.300 2.250 2.300 642,000 1,463,850 2.2801 2.255 2.255 2.280 2.231 2.280 647,565 2.2605 0.00%
2003-06-03 0 2.275 2.275 2.300 2.250 2.275 915,000 2,080,625 2.2739 2.255 2.255 2.280 2.231 2.255 922,931 2.2544 -1.09%
2003-06-02 0 2.300 2.275 2.300 2.250 2.300 852,000 1,932,480 2.2682 2.280 2.255 2.280 2.231 2.280 859,385 2.2487 2.22%
2003-05-30 0 2.250 2.225 2.250 2.200 2.325 2,119,000 4,767,550 2.2499 2.231 2.206 2.231 2.181 2.305 2,137,367 2.2306 3.45%
2003-05-29 0 2.175 2.175 2.200 2.175 2.275 1,004,000 2,218,050 2.2092 2.156 2.156 2.181 2.156 2.255 1,012,702 2.1902 3.57%
2003-05-28 0 2.100 2.100 2.175 2.100 2.300 2,638,000 5,765,850 2.1857 2.082 2.082 2.156 2.082 2.280 2,660,865 2.1669 -8.70%
2003-05-27 0 2.300 2.275 2.300 2.300 2.300 2,180,000 5,014,000 2.3000 2.280 2.255 2.280 2.280 2.280 2,198,895 2.2802 0.00%
2003-05-26 0 2.300 2.300 2.350 2.300 2.300 100,000 230,000 2.3000 2.280 2.280 2.330 2.280 2.280 100,867 2.2802 1.10%
2003-05-23 0 2.275 2.275 2.300 2.275 2.325 2,738,000 6,284,150 2.2952 2.255 2.255 2.280 2.255 2.305 2,761,732 2.2754 -3.19%
2003-05-22 0 2.350 2.300 2.350 2.325 2.350 340,000 793,700 2.3344 2.330 2.280 2.330 2.305 2.330 342,947 2.3144 2.17%
2003-05-21 0 2.300 2.300 2.350 2.300 2.375 1,353,000 3,149,975 2.3281 2.280 2.280 2.330 2.280 2.355 1,364,727 2.3081 -1.08%
2003-05-20 0 2.325 2.300 2.325 2.275 2.325 1,376,000 3,159,750 2.2963 2.305 2.280 2.305 2.255 2.305 1,387,927 2.2766 1.09%
2003-05-19 0 2.300 2.300 2.325 2.275 2.300 290,000 661,000 2.2793 2.280 2.280 2.305 2.255 2.280 292,514 2.2597 0.00%
2003-05-16 0 2.300 2.250 2.300 2.300 2.300 8,000 18,400 2.3000 2.280 2.231 2.280 2.280 2.280 8,069 2.2802 1.10%
2003-05-15 0 2.275 2.275 2.300 2.275 2.275 184,000 418,600 2.2750 2.255 2.255 2.280 2.255 2.255 185,595 2.2555 0.00%
2003-05-14 0 2.275 2.225 2.275 2.225 2.325 338,000 764,500 2.2618 2.255 2.206 2.255 2.206 2.305 340,930 2.2424 0.00%
2003-05-13 0 2.275 2.275 2.300 2.200 2.325 2,760,000 6,310,450 2.2864 2.255 2.255 2.280 2.181 2.305 2,783,923 2.2667 4.60%
2003-05-12 0 2.175 2.175 2.200 2.100 2.200 1,442,000 3,089,750 2.1427 2.156 2.156 2.181 2.082 2.181 1,454,499 2.1243 6.10%
2003-05-09 0 2.050 2.050 2.075 2.000 2.250 2,552,000 5,216,300 2.0440 2.032 2.032 2.057 1.983 2.231 2,574,120 2.0264 -10.87%
2003-05-07 0 2.300 2.300 2.325 2.300 2.325 2,322,000 5,355,150 2.3063 2.280 2.280 2.305 2.280 2.305 2,342,126 2.2864 0.00%
2003-05-06 0 2.300 2.300 2.325 2.275 2.350 1,694,000 3,905,000 2.3052 2.280 2.280 2.305 2.255 2.330 1,708,683 2.2854 -1.08%
2003-05-05 0 2.325 2.325 2.350 2.300 2.350 1,316,000 3,061,950 2.3267 2.305 2.305 2.330 2.280 2.330 1,327,407 2.3067 1.09%
2003-05-02 0 2.300 2.300 2.350 2.300 2.400 2,058,000 4,816,100 2.3402 2.280 2.280 2.330 2.280 2.379 2,075,838 2.3201 -2.13%
2003-04-30 0 2.350 2.150 2.350 2.350 2.350 290,000 676,500 2.3328 2.330 2.132 2.330 2.330 2.330 292,514 2.3127 2.17%
2003-04-29 0 2.300 2.200 2.350 - - 0 0 - 2.280 2.181 2.330 - - 0 - 0.00%
2003-04-28 0 2.300 2.100 2.350 2.200 2.300 5,000 11,100 2.2200 2.280 2.082 2.330 2.181 2.280 5,043 2.2009 4.55%
2003-04-25 0 2.200 2.200 2.250 2.200 2.200 3,755,000 8,260,900 2.2000 2.181 2.181 2.231 2.181 2.181 3,787,547 2.1811 0.00%
2003-04-24 0 2.200 2.150 2.225 2.150 2.250 954,000 2,134,550 2.2375 2.181 2.132 2.206 2.132 2.231 962,269 2.2182 -4.35%
2003-04-23 0 2.300 2.275 2.300 2.275 2.325 392,000 902,000 2.3010 2.280 2.255 2.280 2.255 2.305 395,398 2.2812 -1.08%
2003-04-22 0 2.325 2.325 2.350 2.300 2.325 660,000 1,527,450 2.3143 2.305 2.305 2.330 2.280 2.305 665,721 2.2944 0.00%
2003-04-17 0 2.325 - 2.325 2.325 2.400 700,000 1,669,700 2.3853 2.305 - 2.305 2.305 2.379 706,067 2.3648 0.00%
2003-04-16 0 2.325 2.325 2.350 2.325 2.350 414,000 971,950 2.3477 2.305 2.305 2.330 2.305 2.330 417,588 2.3275 -1.06%
2003-04-15 0 2.350 2.350 2.375 2.300 2.650 9,448,000 22,618,400 2.3940 2.330 2.330 2.355 2.280 2.627 9,529,891 2.3734 -5.05%
2003-04-14 0 2.475 2.475 2.500 2.375 2.475 976,000 2,365,150 2.4233 2.454 2.454 2.479 2.355 2.454 984,460 2.4025 5.32%
2003-04-11 0 2.350 2.350 2.375 2.350 2.350 20,000 47,000 2.3500 2.330 2.330 2.355 2.330 2.330 20,173 2.3298 0.00%
2003-04-10 0 2.350 2.350 2.400 2.325 2.375 808,000 1,899,800 2.3512 2.330 2.330 2.379 2.305 2.355 815,003 2.3310 0.00%
2003-04-09 0 2.350 2.350 2.375 2.350 2.350 50,000 117,500 2.3500 2.330 2.330 2.355 2.330 2.330 50,433 2.3298 0.00%
2003-04-08 0 2.350 2.350 2.375 2.350 2.350 30,000 70,500 2.3500 2.330 2.330 2.355 2.330 2.330 30,260 2.3298 0.00%
2003-04-07 0 2.350 2.300 2.400 - - 84,000 201,600 2.4000 2.330 2.280 2.379 - - 84,728 2.3794 0.00%
2003-04-04 0 2.350 2.350 2.400 2.350 2.350 50,000 117,500 2.3500 2.330 2.330 2.379 2.330 2.330 50,433 2.3298 -2.08%
2003-04-03 0 2.400 2.250 2.400 2.350 2.400 430,000 1,020,200 2.3726 2.379 2.231 2.379 2.330 2.379 433,727 2.3522 2.13%
2003-04-02 0 2.350 2.250 2.375 - - 0 0 - 2.330 2.231 2.355 - - 0 - 0.00%
2003-04-01 0 2.350 2.250 2.375 2.350 2.350 50,000 117,500 2.3500 2.330 2.231 2.355 2.330 2.330 50,433 2.3298 0.00%
2003-03-31 0 2.350 2.350 2.375 2.350 2.350 284,000 667,400 2.3500 2.330 2.330 2.355 2.330 2.330 286,462 2.3298 -1.05%
2003-03-28 0 2.375 2.300 2.375 - - 2,544,000 5,851,200 2.3000 2.355 2.280 2.355 - - 2,566,050 2.2802 0.00%
2003-03-27 0 2.375 2.325 2.375 2.350 2.375 40,000 94,250 2.3563 2.355 2.305 2.355 2.330 2.355 40,347 2.3360 0.00%
2003-03-26 0 2.375 2.325 2.375 - - 0 0 - 2.355 2.305 2.355 - - 0 - 0.00%
2003-03-25 0 2.375 2.325 2.375 - - 0 0 - 2.355 2.305 2.355 - - 0 - 0.00%
2003-03-24 0 2.375 2.350 2.400 2.350 2.400 802,000 1,909,300 2.3807 2.355 2.330 2.379 2.330 2.379 808,951 2.3602 1.06%
2003-03-21 0 2.350 2.300 2.350 - - 0 0 - 2.330 2.280 2.330 - - 0 - 0.00%
2003-03-20 0 2.350 2.300 2.350 2.350 2.375 352,000 827,250 2.3501 2.330 2.280 2.330 2.330 2.355 355,051 2.3299 -1.05%
2003-03-19 0 2.375 2.350 2.375 2.350 2.375 450,000 1,064,300 2.3651 2.355 2.330 2.355 2.330 2.355 453,900 2.3448 1.06%
2003-03-18 0 2.350 2.325 2.375 2.325 2.350 1,514,000 3,529,800 2.3314 2.330 2.305 2.355 2.305 2.330 1,527,123 2.3114 2.17%
2003-03-17 0 2.300 2.275 2.300 2.300 2.325 436,000 1,009,850 2.3162 2.280 2.255 2.280 2.280 2.305 439,779 2.2963 -2.13%
2003-03-14 0 2.350 2.325 2.350 2.350 2.375 1,963,000 4,615,450 2.3512 2.330 2.305 2.330 2.330 2.355 1,980,014 2.3310 0.00%
2003-03-13 0 2.350 2.325 2.350 2.325 2.350 1,754,000 4,096,100 2.3353 2.330 2.305 2.330 2.305 2.330 1,769,203 2.3152 0.00%
2003-03-12 0 2.350 2.325 2.350 2.300 2.350 536,000 1,253,450 2.3385 2.330 2.305 2.330 2.280 2.330 540,646 2.3184 2.17%
2003-03-11 0 2.300 2.300 2.325 2.250 2.300 1,943,000 4,404,875 2.2670 2.280 2.280 2.305 2.231 2.280 1,959,841 2.2476 1.10%
2003-03-10 0 2.275 2.275 2.350 2.275 2.300 815,000 1,873,650 2.2990 2.255 2.255 2.330 2.255 2.280 822,064 2.2792 -2.15%
2003-03-07 0 2.325 2.300 2.350 2.300 2.325 402,000 931,350 2.3168 2.305 2.280 2.330 2.280 2.305 405,484 2.2969 -1.06%
2003-03-06 0 2.350 2.325 2.350 2.325 2.400 2,522,000 5,922,850 2.3485 2.330 2.305 2.330 2.305 2.379 2,543,860 2.3283 -2.08%
2003-03-05 0 2.400 2.375 2.400 2.375 2.400 1,864,000 4,428,300 2.3757 2.379 2.355 2.379 2.355 2.379 1,880,156 2.3553 1.05%
2003-03-04 0 2.375 2.350 2.375 2.325 2.375 1,586,000 3,745,500 2.3616 2.355 2.330 2.355 2.305 2.355 1,599,747 2.3413 1.06%
2003-03-03 0 2.350 2.325 2.350 2.275 2.425 5,068,000 11,982,150 2.3643 2.330 2.305 2.330 2.255 2.404 5,111,927 2.3440 4.44%
2003-02-28 0 2.250 2.225 2.275 2.150 2.250 1,014,000 2,222,900 2.1922 2.231 2.206 2.255 2.132 2.231 1,022,789 2.1734 3.45%
2003-02-27 0 2.175 2.150 2.200 2.175 2.225 44,320,000 93,110,500 2.1009 2.156 2.132 2.181 2.156 2.206 44,704,147 2.0828 -5.43%
2003-02-26 0 2.300 2.300 2.325 2.275 2.300 550,000 1,262,750 2.2959 2.280 2.280 2.305 2.255 2.280 554,767 2.2762 0.00%
2003-02-25 0 2.300 2.300 2.325 2.275 2.300 656,000 1,508,550 2.2996 2.280 2.280 2.305 2.255 2.280 661,686 2.2799 0.00%
2003-02-24 0 2.300 2.300 2.375 2.300 2.325 1,414,000 3,280,450 2.3200 2.280 2.280 2.355 2.280 2.305 1,426,256 2.3000 -1.08%
2003-02-21 0 2.325 2.300 2.375 2.300 2.325 1,372,000 3,174,700 2.3139 2.305 2.280 2.355 2.280 2.305 1,383,892 2.2940 1.09%
2003-02-20 0 2.300 2.275 2.300 2.300 2.300 388,000 892,400 2.3000 2.280 2.255 2.280 2.280 2.280 391,363 2.2802 -1.08%
2003-02-19 0 2.325 2.325 2.375 2.300 2.325 68,000 157,600 2.3176 2.305 2.305 2.355 2.280 2.305 68,589 2.2977 -2.11%
2003-02-18 0 2.375 2.375 2.400 2.300 2.375 710,000 1,658,000 2.3352 2.355 2.355 2.379 2.280 2.355 716,154 2.3151 1.06%
2003-02-17 0 2.350 2.350 2.400 2.300 2.375 1,100,000 2,583,250 2.3484 2.330 2.330 2.379 2.280 2.355 1,109,534 2.3282 0.00%
2003-02-14 0 2.350 2.350 2.400 2.275 2.375 1,318,000 3,079,200 2.3363 2.330 2.330 2.379 2.255 2.355 1,329,424 2.3162 0.00%
2003-02-13 0 2.350 2.350 2.375 2.325 2.375 378,000 887,300 2.3474 2.330 2.330 2.355 2.305 2.355 381,276 2.3272 0.00%
2003-02-12 0 2.350 2.325 2.350 2.350 2.400 36,000 85,800 2.3833 2.330 2.305 2.330 2.330 2.379 36,312 2.3629 2.17%
2003-02-11 0 2.300 2.300 2.325 2.300 2.325 788,000 1,813,150 2.3010 2.280 2.280 2.305 2.280 2.305 794,830 2.2812 0.00%
2003-02-10 0 2.300 2.275 2.300 - - 0 0 - 2.280 2.255 2.280 - - 0 - 0.00%
2003-02-07 0 2.300 2.250 2.300 2.250 2.350 648,000 1,486,500 2.2940 2.280 2.231 2.280 2.231 2.330 653,617 2.2743 2.22%
2003-02-06 0 2.250 2.225 2.250 2.200 2.300 728,000 1,626,100 2.2337 2.231 2.206 2.231 2.181 2.280 734,310 2.2145 -2.17%
2003-02-05 0 2.300 2.275 2.325 2.300 2.325 146,000 337,950 2.3147 2.280 2.255 2.305 2.280 2.305 147,265 2.2948 -2.13%
2003-02-04 0 2.350 2.325 2.350 2.300 2.400 1,762,000 4,098,150 2.3259 2.330 2.305 2.330 2.280 2.379 1,777,272 2.3059 2.17%
2003-01-30 0 2.300 2.275 2.325 2.300 2.300 718,000 1,649,900 2.2979 2.280 2.255 2.305 2.280 2.280 724,223 2.2782 0.00%
2003-01-29 0 2.300 2.275 2.300 2.175 2.350 1,758,000 4,013,200 2.2828 2.280 2.255 2.280 2.156 2.330 1,773,238 2.2632 5.75%
2003-01-28 0 2.175 2.150 2.175 2.150 2.175 396,000 845,000 2.1338 2.156 2.132 2.156 2.132 2.156 399,432 2.1155 2.35%
2003-01-27 0 2.125 2.125 2.150 2.050 2.275 3,305,500 7,061,350 2.1362 2.107 2.107 2.132 2.032 2.255 3,334,151 2.1179 -7.61%
2003-01-24 0 2.300 2.275 2.300 2.275 2.325 650,358 1,490,056 2.2911 2.280 2.255 2.280 2.255 2.305 655,995 2.2714 -4.17%
2003-01-23 0 2.400 2.375 2.400 2.300 2.450 1,444,000 3,441,000 2.3830 2.379 2.355 2.379 2.280 2.429 1,456,516 2.3625 3.23%
2003-01-22 0 2.325 2.300 2.350 2.325 2.325 20,000 46,500 2.3250 2.305 2.280 2.330 2.305 2.305 20,173 2.3050 0.00%
2003-01-21 0 2.325 2.325 2.350 2.300 2.350 100,000 231,500 2.3150 2.305 2.305 2.330 2.280 2.330 100,867 2.2951 1.09%
2003-01-20 0 2.300 2.250 2.325 2.250 2.300 534,000 1,228,000 2.2996 2.280 2.231 2.305 2.231 2.280 538,628 2.2799 0.00%
2003-01-17 0 2.300 2.275 2.300 - - 0 0 - 2.280 2.255 2.280 - - 0 - 0.00%
2003-01-16 0 2.300 2.275 2.325 2.300 2.325 1,446,000 3,328,300 2.3017 2.280 2.255 2.305 2.280 2.305 1,458,533 2.2819 0.00%
2003-01-15 0 2.300 2.300 2.325 2.275 2.325 960,000 2,211,550 2.3037 2.280 2.280 2.305 2.255 2.305 968,321 2.2839 0.00%
2003-01-14 0 2.300 2.300 2.325 2.300 2.350 162,000 375,200 2.3160 2.280 2.280 2.305 2.280 2.330 163,404 2.2961 -4.17%
2003-01-13 0 2.400 2.375 2.400 2.325 2.400 1,046,000 2,502,600 2.3925 2.379 2.355 2.379 2.305 2.379 1,055,066 2.3720 2.13%
2003-01-10 0 2.350 2.325 2.350 2.300 2.350 1,174,000 2,731,200 2.3264 2.330 2.305 2.330 2.280 2.330 1,184,176 2.3064 2.17%
2003-01-09 0 2.300 2.300 2.325 2.275 2.325 1,426,000 3,298,732 2.3133 2.280 2.280 2.305 2.255 2.305 1,438,360 2.2934 -1.08%
2003-01-08 0 2.325 2.325 2.350 2.200 2.400 2,664,000 6,183,750 2.3212 2.305 2.305 2.330 2.181 2.379 2,687,090 2.3013 4.49%
2003-01-07 0 2.225 2.200 2.225 2.175 2.225 14,654,000 30,140,000 2.0568 2.206 2.181 2.206 2.156 2.206 14,781,015 2.0391 0.00%
2003-01-06 0 2.225 2.200 2.225 2.150 2.225 802,000 1,769,250 2.2060 2.206 2.181 2.206 2.132 2.206 808,951 2.1871 2.30%
2003-01-03 0 2.175 2.175 2.200 2.100 2.175 2,112,000 4,552,150 2.1554 2.156 2.156 2.181 2.082 2.156 2,130,306 2.1369 6.10%
2003-01-02 0 2.050 2.050 2.100 2.050 2.050 30,000 61,500 2.0500 2.032 2.032 2.082 2.032 2.032 30,260 2.0324 -1.20%
2002-12-31 0 2.075 2.075 2.100 2.050 2.050 10,000 20,500 2.0500 2.057 2.057 2.082 2.032 2.032 10,087 2.0324 0.00%
2002-12-30 0 2.075 2.100 2.125 2.075 2.125 198,000 414,950 2.0957 2.057 2.082 2.107 2.057 2.107 199,716 2.0777 -3.49%
2002-12-27 0 2.150 2.100 2.150 2.125 2.150 60,000 127,750 2.1292 2.132 2.082 2.132 2.107 2.132 60,520 2.1109 0.00%
2002-12-24 0 2.150 2.125 2.150 2.100 2.150 338,000 715,050 2.1155 2.132 2.107 2.132 2.082 2.132 340,930 2.0974 2.38%
2002-12-23 0 2.100 2.075 2.125 2.100 2.100 104,000 218,400 2.1000 2.082 2.057 2.107 2.082 2.082 104,901 2.0820 1.20%
2002-12-20 0 2.075 2.050 2.075 2.075 2.075 220,000 456,500 2.0750 2.057 2.032 2.057 2.057 2.057 221,907 2.0572 0.00%
2002-12-19 0 2.075 2.050 2.075 2.050 2.075 138,000 285,500 2.0688 2.057 2.032 2.057 2.032 2.057 139,196 2.0511 1.22%
2002-12-18 0 2.050 2.050 2.100 2.050 2.075 358,000 739,900 2.0668 2.032 2.032 2.082 2.032 2.057 361,103 2.0490 -1.20%
2002-12-17 0 2.075 2.075 2.100 2.050 2.100 868,000 1,803,000 2.0772 2.057 2.057 2.082 2.032 2.082 875,523 2.0593 1.22%
2002-12-16 0 2.050 2.025 2.050 2.050 2.075 52,000 107,400 2.0654 2.032 2.008 2.032 2.032 2.057 52,451 2.0476 -1.20%
2002-12-13 0 2.075 2.050 2.075 2.075 2.075 984,000 2,036,960 2.0701 2.057 2.032 2.057 2.057 2.057 992,529 2.0523 0.00%
2002-12-12 0 2.075 2.050 2.100 2.025 2.100 1,164,674 2,411,228 2.0703 2.057 2.032 2.082 2.008 2.082 1,174,769 2.0525 3.75%
2002-12-11 0 2.000 2.025 2.050 2.000 2.050 467,326 948,712 2.0301 1.983 2.008 2.032 1.983 2.032 471,377 2.0126 -1.23%
2002-12-10 0 2.025 2.025 2.050 2.000 2.025 196,000 395,750 2.0191 2.008 2.008 2.032 1.983 2.008 197,699 2.0018 0.00%
2002-12-09 0 2.025 2.025 2.050 2.000 2.050 550,000 1,107,000 2.0127 2.008 2.008 2.032 1.983 2.032 554,767 1.9954 -1.22%
2002-12-06 0 2.050 2.050 2.075 2.050 2.100 2,866,000 6,036,016 2.1061 2.032 2.032 2.057 2.032 2.082 2,890,841 2.0880 -2.38%
2002-12-05 0 2.100 2.100 2.125 2.050 2.175 2,781,326 5,923,001 2.1296 2.082 2.082 2.107 2.032 2.156 2,805,433 2.1113 2.44%
2002-12-04 0 2.050 2.025 2.050 2.000 2.050 270,000 548,000 2.0296 2.032 2.008 2.032 1.983 2.032 272,340 2.0122 2.50%
2002-12-03 0 2.000 2.000 2.025 1.990 2.050 2,866,000 5,742,950 2.0038 1.983 1.983 2.008 1.973 2.032 2,890,841 1.9866 -1.23%
2002-12-02 0 2.025 2.000 2.050 2.000 2.100 4,603,326 9,343,112 2.0296 2.008 1.983 2.032 1.983 2.082 4,643,226 2.0122 -3.57%
2002-11-29 0 2.100 2.075 2.100 2.100 2.125 700,000 1,470,250 2.1004 2.082 2.057 2.082 2.082 2.107 706,067 2.0823 -2.33%
2002-11-28 0 2.150 2.125 2.150 2.100 2.250 3,930,000 8,472,750 2.1559 2.132 2.107 2.132 2.082 2.231 3,964,064 2.1374 3.61%
2002-11-27 0 2.075 2.050 2.075 2.075 2.100 1,926,000 4,032,550 2.0937 2.057 2.032 2.057 2.057 2.082 1,942,694 2.0758 -2.35%
2002-11-26 0 2.125 2.100 2.150 2.125 2.125 250,000 531,250 2.1250 2.107 2.082 2.132 2.107 2.107 252,167 2.1067 0.00%
2002-11-25 0 2.125 2.125 2.150 2.125 2.175 280,000 598,500 2.1375 2.107 2.107 2.132 2.107 2.156 282,427 2.1191 -5.56%
2002-11-22 0 2.250 2.225 2.250 2.175 2.250 994,000 2,202,500 2.2158 2.231 2.206 2.231 2.156 2.231 1,002,616 2.1968 3.45%
2002-11-21 0 2.175 2.125 2.200 2.150 2.200 736,000 1,592,400 2.1636 2.156 2.107 2.181 2.132 2.181 742,379 2.1450 0.00%
2002-11-20 0 2.175 2.150 2.175 2.100 2.200 452,000 978,550 2.1649 2.156 2.132 2.156 2.082 2.181 455,918 2.1463 2.35%
2002-11-19 0 2.125 2.100 2.150 2.100 2.150 1,664,000 3,522,504 2.1169 2.107 2.082 2.132 2.082 2.132 1,678,423 2.0987 1.19%
2002-11-18 0 2.100 2.100 2.150 2.100 2.175 198,000 421,500 2.1288 2.082 2.082 2.132 2.082 2.156 199,716 2.1105 -4.55%
2002-11-15 0 2.200 2.175 2.225 2.100 2.250 1,570,000 3,384,300 2.1556 2.181 2.156 2.206 2.082 2.231 1,583,608 2.1371 3.53%
2002-11-14 0 2.125 2.100 2.125 2.100 2.125 122,000 259,150 2.1242 2.107 2.082 2.107 2.082 2.107 123,057 2.1059 1.19%
2002-11-13 0 2.100 2.100 2.125 2.000 2.125 1,092,000 2,288,750 2.0959 2.082 2.082 2.107 1.983 2.107 1,101,465 2.0779 5.00%
2002-11-12 0 2.000 2.000 2.050 2.000 2.050 270,000 541,650 2.0061 1.983 1.983 2.032 1.983 2.032 272,340 1.9889 0.00%
2002-11-11 0 2.000 2.000 2.075 2.000 2.000 300,000 602,100 2.0070 1.983 1.983 2.057 1.983 1.983 302,600 1.9898 -3.61%
2002-11-08 0 2.075 2.075 2.100 2.000 2.075 436,000 893,063 2.0483 2.057 2.057 2.082 1.983 2.057 439,779 2.0307 2.47%
2002-11-07 0 2.025 2.000 2.025 2.000 2.025 232,000 469,300 2.0228 2.008 1.983 2.008 1.983 2.008 234,011 2.0055 1.25%
2002-11-06 0 2.000 1.980 2.025 2.000 2.025 3,078,000 6,158,600 2.0008 1.983 1.963 2.008 1.983 2.008 3,104,679 1.9837 0.00%
2002-11-05 0 2.000 1.990 2.025 1.990 2.025 1,730,000 3,460,350 2.0002 1.983 1.973 2.008 1.973 2.008 1,744,995 1.9830 1.01%
2002-11-04 0 1.980 2.000 2.025 1.970 1.980 90,000 178,100 1.9789 1.963 1.983 2.008 1.953 1.963 90,780 1.9619 -1.00%
2002-11-01 0 2.000 1.990 2.000 2.000 2.100 1,730,000 3,485,800 2.0149 1.983 1.973 1.983 1.983 2.082 1,744,995 1.9976 -4.76%
2002-10-31 0 2.100 2.075 2.125 2.050 2.100 1,434,000 2,992,850 2.0871 2.082 2.057 2.107 2.032 2.082 1,446,429 2.0691 2.44%
2002-10-30 0 2.050 2.050 2.075 2.025 2.100 1,868,000 3,831,900 2.0513 2.032 2.032 2.057 2.008 2.082 1,884,191 2.0337 2.50%
2002-10-29 0 2.000 2.000 2.025 1.990 2.025 1,338,000 2,674,900 1.9992 1.983 1.983 2.008 1.973 2.008 1,349,597 1.9820 0.00%
2002-10-28 0 2.000 1.990 2.000 1.950 2.000 1,062,000 2,119,580 1.9958 1.983 1.973 1.983 1.933 1.983 1,071,205 1.9787 0.00%
2002-10-25 0 2.000 2.000 2.025 2.000 2.075 1,570,000 3,178,900 2.0248 1.983 1.983 2.008 1.983 2.057 1,583,608 2.0074 -1.23%
2002-10-24 0 2.025 2.025 2.050 1.940 2.050 2,164,000 4,325,020 1.9986 2.008 2.008 2.032 1.923 2.032 2,182,757 1.9814 4.38%
2002-10-23 0 1.940 1.910 1.960 1.910 2.025 510,000 996,920 1.9547 1.923 1.894 1.943 1.894 2.008 514,420 1.9379 -3.00%
2002-10-22 0 2.000 1.990 2.000 1.960 2.025 2,550,000 5,083,980 1.9937 1.983 1.973 1.983 1.943 2.008 2,572,102 1.9766 1.52%
2002-10-21 0 1.970 1.950 1.970 1.960 1.990 434,000 857,680 1.9762 1.953 1.933 1.953 1.943 1.973 437,762 1.9592 0.00%
2002-10-18 0 1.970 1.970 1.980 1.900 1.980 1,934,000 3,782,420 1.9557 1.953 1.953 1.963 1.884 1.963 1,950,763 1.9389 2.07%
2002-10-17 0 1.930 1.900 1.930 1.890 1.960 2,576,000 4,918,820 1.9095 1.913 1.884 1.913 1.874 1.943 2,598,328 1.8931 -1.53%
2002-10-16 0 1.960 1.970 1.980 1.950 1.990 394,000 775,400 1.9680 1.943 1.953 1.963 1.933 1.973 397,415 1.9511 0.00%
2002-10-15 0 1.960 1.960 1.980 1.920 1.980 1,367,000 2,674,590 1.9565 1.943 1.943 1.963 1.904 1.963 1,378,849 1.9397 2.08%
2002-10-11 0 1.920 1.910 1.930 1.920 1.940 218,000 416,640 1.9112 1.904 1.894 1.913 1.904 1.923 219,890 1.8948 1.59%
2002-10-10 0 1.890 1.880 1.890 1.890 1.980 2,470,000 4,719,940 1.9109 1.874 1.864 1.874 1.874 1.963 2,491,409 1.8945 -4.55%
2002-10-09 0 1.980 1.980 1.990 1.970 2.050 1,618,000 3,234,520 1.9991 1.963 1.963 1.973 1.953 2.032 1,632,024 1.9819 -5.71%
2002-10-08 0 2.100 2.075 2.100 2.100 2.150 779,000 1,647,200 2.1145 2.082 2.057 2.082 2.082 2.132 785,752 2.0963 0.00%
2002-10-07 0 2.100 2.100 2.150 2.100 2.100 30,000 63,000 2.1000 2.082 2.082 2.132 2.082 2.082 30,260 2.0820 -3.45%
2002-10-04 0 2.175 2.150 2.175 2.125 2.175 2,506,000 5,383,600 2.1483 2.156 2.132 2.156 2.107 2.156 2,527,721 2.1298 3.57%
2002-10-03 0 2.100 2.075 2.125 2.050 2.150 2,094,000 4,397,750 2.1002 2.082 2.057 2.107 2.032 2.132 2,112,150 2.0821 2.44%
2002-10-02 0 2.050 2.050 2.075 1.990 2.100 3,672,000 7,551,700 2.0566 2.032 2.032 2.057 1.973 2.082 3,703,827 2.0389 2.50%
2002-09-30 0 2.000 1.990 2.000 1.930 2.050 3,522,000 7,042,330 1.9995 1.983 1.973 1.983 1.913 2.032 3,552,527 1.9823 3.09%
2002-09-27 0 1.940 1.930 1.960 1.930 1.970 222,000 432,060 1.9462 1.923 1.913 1.943 1.913 1.953 223,924 1.9295 -0.51%
2002-09-26 0 1.950 1.950 1.960 1.920 1.960 1,490,000 2,901,240 1.9471 1.933 1.933 1.943 1.904 1.943 1,502,915 1.9304 1.04%
2002-09-25 0 1.930 1.910 1.930 1.870 1.950 1,912,000 3,633,960 1.9006 1.913 1.894 1.913 1.854 1.933 1,928,572 1.8843 -0.52%
2002-09-24 0 1.940 1.930 1.950 1.940 2.050 4,624,907 9,362,542 2.0244 1.923 1.913 1.933 1.923 2.032 4,664,994 2.0070 -6.51%
2002-09-23 0 2.075 2.075 2.100 1.910 2.125 8,454,000 17,252,770 2.0408 2.057 2.057 2.082 1.894 2.107 8,527,276 2.0232 8.64%
2002-09-20 0 1.910 1.910 1.920 1.900 1.970 4,872,000 9,425,680 1.9347 1.894 1.894 1.904 1.884 1.953 4,914,228 1.9180 0.53%
2002-09-19 0 1.900 1.890 1.900 1.870 1.910 1,520,000 2,887,980 1.9000 1.884 1.874 1.884 1.854 1.894 1,533,175 1.8837 1.60%
2002-09-18 0 1.870 1.870 1.880 1.840 1.880 490,000 910,220 1.8576 1.854 1.854 1.864 1.824 1.864 494,247 1.8416 1.08%
2002-09-17 0 1.850 1.850 1.860 1.850 1.860 1,208,000 2,237,120 1.8519 1.834 1.834 1.844 1.834 1.844 1,218,470 1.8360 1.09%
2002-09-16 0 1.830 1.830 1.840 1.820 1.850 592,000 1,089,380 1.8402 1.814 1.814 1.824 1.804 1.834 597,131 1.8244 0.00%
2002-09-13 0 1.830 1.820 1.830 1.800 1.830 1,028,000 1,861,260 1.8106 1.814 1.804 1.814 1.785 1.814 1,036,910 1.7950 0.55%
2002-09-12 0 1.820 1.810 1.850 1.810 1.890 13,290,000 24,394,320 1.8355 1.804 1.794 1.834 1.794 1.874 13,405,192 1.8198 -0.55%
2002-09-11 0 1.830 1.820 1.830 1.800 1.850 2,162,000 3,943,740 1.8241 1.814 1.804 1.814 1.785 1.834 2,180,739 1.8084 1.67%
2002-09-10 0 1.800 1.780 1.800 1.750 1.800 1,364,000 2,425,740 1.7784 1.785 1.765 1.785 1.735 1.785 1,375,823 1.7631 2.27%
2002-09-09 0 1.760 1.760 1.800 1.760 1.760 10,000 17,600 1.7600 1.745 1.745 1.785 1.745 1.745 10,087 1.7449 -2.22%
2002-09-06 0 1.800 1.770 1.800 1.800 1.800 8,000 14,400 1.8000 1.785 1.755 1.785 1.785 1.785 8,069 1.7845 -0.55%
2002-09-05 0 1.810 1.790 1.830 1.790 1.810 606,000 1,094,106 1.8055 1.794 1.775 1.814 1.775 1.794 611,253 1.7899 -1.63%
2002-09-04 0 1.840 1.840 1.860 1.800 1.850 662,000 1,207,180 1.8235 1.824 1.824 1.844 1.785 1.834 667,738 1.8079 -0.54%
2002-09-03 0 1.850 1.850 1.860 1.850 1.900 452,000 836,720 1.8512 1.834 1.834 1.844 1.834 1.884 455,918 1.8352 -0.54%
2002-09-02 0 1.860 1.850 1.870 1.800 1.860 1,164,000 2,138,800 1.8375 1.844 1.834 1.854 1.785 1.844 1,174,089 1.8217 0.00%
2002-08-30 0 1.860 1.850 1.860 1.690 1.870 9,514,000 17,129,660 1.8005 1.844 1.834 1.844 1.675 1.854 9,596,463 1.7850 14.11%
2002-08-29 0 1.630 1.610 1.660 1.590 1.820 2,752,000 4,763,760 1.7310 1.616 1.596 1.646 1.576 1.804 2,775,853 1.7161 -9.44%
2002-08-28 0 1.800 1.780 1.800 1.690 1.810 4,422,000 7,875,860 1.7811 1.785 1.765 1.785 1.675 1.794 4,460,328 1.7658 7.14%
2002-08-27 0 1.680 1.670 1.690 1.670 1.700 250,000 420,300 1.6812 1.666 1.656 1.675 1.656 1.685 252,167 1.6668 -0.59%
2002-08-26 0 1.690 1.690 1.700 1.690 1.700 426,000 726,300 1.7049 1.675 1.675 1.685 1.675 1.685 429,692 1.6903 -1.17%
2002-08-23 0 1.710 1.710 1.730 1.680 1.720 1,784,000 3,053,640 1.7117 1.695 1.695 1.715 1.666 1.705 1,799,463 1.6970 1.79%
2002-08-22 0 1.680 1.670 1.690 1.670 1.750 1,754,000 2,971,510 1.6941 1.666 1.656 1.675 1.656 1.735 1,769,203 1.6796 0.00%
2002-08-21 0 1.680 1.660 1.690 1.670 1.680 3,910,000 6,445,700 1.6485 1.666 1.646 1.675 1.656 1.666 3,943,890 1.6344 0.00%
2002-08-20 0 1.680 1.630 1.680 1.640 1.680 780,000 1,290,600 1.6546 1.666 1.616 1.666 1.626 1.666 786,761 1.6404 1.20%
2002-08-19 0 1.660 1.640 1.670 1.660 1.660 650,000 1,078,060 1.6586 1.646 1.626 1.656 1.646 1.646 655,634 1.6443 0.00%
2002-08-16 0 1.660 1.640 1.670 1.650 1.680 520,000 862,200 1.6581 1.646 1.626 1.656 1.636 1.666 524,507 1.6438 -1.19%
2002-08-15 0 1.680 1.650 1.680 1.570 1.690 3,016,000 4,937,220 1.6370 1.666 1.636 1.666 1.557 1.675 3,042,141 1.6229 7.01%
2002-08-14 0 1.570 1.560 1.570 1.560 1.570 872,000 1,368,460 1.5693 1.557 1.547 1.557 1.547 1.557 879,558 1.5558 0.00%
2002-08-13 0 1.570 1.570 1.590 1.570 1.590 60,000 94,900 1.5817 1.557 1.557 1.576 1.557 1.576 60,520 1.5681 0.00%
2002-08-12 0 1.570 1.570 1.580 1.550 1.620 358,000 566,380 1.5821 1.557 1.557 1.566 1.537 1.606 361,103 1.5685 -3.09%
2002-08-09 0 1.620 1.600 1.620 1.610 1.630 350,000 568,340 1.6238 1.606 1.586 1.606 1.596 1.616 353,034 1.6099 0.00%
2002-08-08 0 1.620 1.610 1.630 1.620 1.630 160,000 259,400 1.6213 1.606 1.596 1.616 1.606 1.616 161,387 1.6073 -1.82%
2002-08-07 0 1.650 1.650 1.670 1.650 1.720 2,136,000 3,587,940 1.6797 1.636 1.636 1.656 1.636 1.705 2,154,514 1.6653 0.61%
2002-08-06 0 1.640 1.640 1.650 1.550 1.640 1,858,000 2,990,380 1.6095 1.626 1.626 1.636 1.537 1.626 1,874,104 1.5956 1.23%
2002-08-05 0 1.620 1.620 1.630 1.550 1.670 1,348,000 2,186,620 1.6221 1.606 1.606 1.616 1.537 1.656 1,359,684 1.6082 -4.14%
2002-08-02 0 1.690 1.650 1.700 1.660 1.760 2,510,000 4,296,120 1.7116 1.675 1.636 1.685 1.646 1.745 2,531,756 1.6969 0.60%
2002-08-01 0 1.680 1.660 1.680 1.670 1.750 890,000 1,503,020 1.6888 1.666 1.646 1.666 1.656 1.735 897,714 1.6743 -3.45%
2002-07-31 0 1.740 1.720 1.730 1.650 1.750 4,864,000 8,213,288 1.6886 1.725 1.705 1.715 1.636 1.735 4,906,159 1.6741 5.45%
2002-07-30 0 1.650 1.640 1.660 1.560 1.660 2,918,000 4,711,160 1.6145 1.636 1.626 1.646 1.547 1.646 2,943,292 1.6006 10.00%
2002-07-29 0 1.500 1.470 1.480 1.450 1.500 1,942,000 2,857,300 1.4713 1.487 1.457 1.467 1.438 1.487 1,958,832 1.4587 6.38%
2002-07-26 0 1.410 1.400 1.430 1.340 1.560 2,934,000 4,228,320 1.4411 1.398 1.388 1.418 1.328 1.547 2,959,431 1.4288 -9.62%
2002-07-25 0 1.560 1.530 1.570 1.540 1.670 1,632,000 2,646,480 1.6216 1.547 1.517 1.557 1.527 1.656 1,646,145 1.6077 -5.45%
2002-07-24 0 1.650 1.650 1.680 1.650 1.740 1,230,000 2,075,840 1.6877 1.636 1.636 1.666 1.636 1.725 1,240,661 1.6732 -6.78%
2002-07-23 0 1.770 1.750 1.770 1.740 1.790 1,398,000 2,475,480 1.7707 1.755 1.735 1.755 1.725 1.775 1,410,117 1.7555 1.72%
2002-07-22 0 1.740 1.730 1.740 1.730 1.750 1,930,000 3,345,580 1.7335 1.725 1.715 1.725 1.715 1.735 1,946,728 1.7186 -2.25%
2002-07-19 0 1.780 1.770 1.790 1.770 1.780 1,208,000 2,144,700 1.7754 1.765 1.755 1.775 1.755 1.765 1,218,470 1.7602 -1.11%
2002-07-18 0 1.800 1.800 1.810 1.770 1.840 3,160,000 5,671,760 1.7949 1.785 1.785 1.794 1.755 1.824 3,187,390 1.7794 -0.55%
2002-07-17 0 1.810 1.800 1.810 1.750 1.820 6,696,000 12,033,040 1.7970 1.794 1.785 1.794 1.735 1.804 6,754,038 1.7816 -0.55%
2002-07-16 0 1.820 1.820 1.830 1.780 1.830 3,208,000 5,811,220 1.8115 1.804 1.804 1.814 1.765 1.814 3,235,806 1.7959 -1.62%
2002-07-15 0 1.850 1.850 1.870 1.830 1.910 8,213,000 15,335,250 1.8672 1.834 1.834 1.854 1.814 1.894 8,284,187 1.8511 -2.12%
2002-07-12 0 1.890 1.880 1.890 1.880 1.960 8,376,000 16,126,920 1.9254 1.874 1.864 1.874 1.864 1.943 8,448,600 1.9088 1.61%
2002-07-11 0 1.860 1.870 1.880 1.820 1.880 6,964,000 12,894,840 1.8516 1.844 1.854 1.864 1.804 1.864 7,024,361 1.8357 0.54%
2002-07-10 0 1.850 1.850 1.860 1.820 1.920 14,752,000 27,678,860 1.8763 1.834 1.834 1.844 1.804 1.904 14,879,864 1.8602 2.78%
2002-07-09 0 1.800 1.790 1.820 1.740 1.830 7,732,000 13,878,980 1.7950 1.785 1.775 1.804 1.725 1.814 7,799,018 1.7796 3.45%
2002-07-08 0 1.740 1.740 1.750 1.730 1.830 7,500,000 13,401,360 1.7868 1.725 1.725 1.735 1.715 1.814 7,565,007 1.7715 -3.33%
2002-07-05 0 1.800 1.790 1.800 1.790 1.930 6,413,000 11,909,390 1.8571 1.785 1.775 1.785 1.775 1.913 6,468,585 1.8411 -6.74%
2002-07-04 0 1.930 1.910 1.930 1.680 1.960 20,886,000 38,381,420 1.8377 1.913 1.894 1.913 1.666 1.943 21,067,031 1.8219 9.66%
2002-07-03 0 1.760 1.750 1.770 1.760 1.840 2,422,000 4,323,776 1.7852 1.745 1.735 1.755 1.745 1.824 2,442,993 1.7699 -2.76%
2002-07-02 0 1.810 1.800 1.810 1.780 1.850 7,910,000 14,271,040 1.8042 1.794 1.785 1.794 1.765 1.834 7,978,561 1.7887 0.56%
2002-06-28 0 1.800 1.800 1.810 1.760 1.870 29,848,000 53,385,192 1.7886 1.785 1.785 1.794 1.745 1.854 30,106,710 1.7732 1.12%
2002-06-27 0 1.780 1.780 1.790 1.570 1.860 82,871,032 141,072,770 1.7023 1.765 1.765 1.775 1.557 1.844 83,589,324 1.6877

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top