CHINA MOBILE HONG KONG COMPANY LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00331 | 2004-04-01 | 2006-01-12 | 2006-03-29 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2006-03-28 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-27 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-24 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-23 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-22 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-21 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-20 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-17 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-16 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-15 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-14 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-13 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-10 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-09 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-08 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-07 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-06 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-03 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-02 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-01 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-28 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-27 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-24 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-23 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-22 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-21 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-20 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-17 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-16 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-15 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-14 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-13 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-10 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-09 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-08 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-07 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-06 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-03 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-02 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-01 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-27 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-26 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-25 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-24 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-23 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-20 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-19 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-18 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-17 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-16 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-13 | 1 | - | - | - | - | - | 0 | 0 | - | 4.500 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-12 | 0 | 4.500 | 4.500 | 4.550 | 4.500 | 4.500 | 1,500 | 6,750 | 4.5000 | 4.500 | 4.500 | 4.550 | 4.500 | 4.500 | 1,500 | 4.5000 | 0.00% |
| 2006-01-11 | 0 | 4.500 | 4.500 | 4.550 | 4.500 | 4.500 | 10,500 | 47,250 | 4.5000 | 4.500 | 4.500 | 4.550 | 4.500 | 4.500 | 10,500 | 4.5000 | 0.00% |
| 2006-01-10 | 0 | 4.500 | 4.450 | 4.500 | 4.500 | 4.500 | 30,000 | 135,000 | 4.5000 | 4.500 | 4.450 | 4.500 | 4.500 | 4.500 | 30,000 | 4.5000 | -0.55% |
| 2006-01-09 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.525 | 1,000 | 4,525 | 4.5250 | 4.525 | 4.525 | 4.550 | 4.525 | 4.525 | 1,000 | 4.5250 | 0.00% |
| 2006-01-06 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.525 | 10,500 | 47,513 | 4.5250 | 4.525 | 4.525 | 4.550 | 4.525 | 4.525 | 10,500 | 4.5250 | 0.00% |
| 2006-01-05 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.525 | 29,500 | 133,488 | 4.5250 | 4.525 | 4.525 | 4.550 | 4.525 | 4.525 | 29,500 | 4.5250 | 0.00% |
| 2006-01-04 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.525 | 86,000 | 389,150 | 4.5250 | 4.525 | 4.525 | 4.550 | 4.525 | 4.525 | 86,000 | 4.5250 | 0.00% |
| 2006-01-03 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.525 | 1,000 | 4,525 | 4.5250 | 4.525 | 4.525 | 4.550 | 4.525 | 4.525 | 1,000 | 4.5250 | 0.00% |
| 2005-12-30 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.550 | 29,000 | 131,275 | 4.5267 | 4.525 | 4.525 | 4.550 | 4.525 | 4.550 | 29,000 | 4.5267 | 0.56% |
| 2005-12-29 | 0 | 4.500 | 4.500 | 4.550 | 4.475 | 4.475 | 1,000 | 4,475 | 4.4750 | 4.500 | 4.500 | 4.550 | 4.475 | 4.475 | 1,000 | 4.4750 | 0.00% |
| 2005-12-28 | 0 | 4.500 | 4.500 | 4.525 | 4.475 | 4.500 | 31,500 | 141,725 | 4.4992 | 4.500 | 4.500 | 4.525 | 4.475 | 4.500 | 31,500 | 4.4992 | 0.00% |
| 2005-12-23 | 0 | 4.500 | 4.450 | 4.500 | - | - | 0 | 0 | - | 4.500 | 4.450 | 4.500 | - | - | 0 | - | 0.00% |
| 2005-12-22 | 0 | 4.500 | 4.450 | 4.500 | - | - | 0 | 0 | - | 4.500 | 4.450 | 4.500 | - | - | 0 | - | 0.00% |
| 2005-12-21 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.500 | 24,500 | 109,675 | 4.4765 | 4.500 | 4.475 | 4.500 | 4.475 | 4.500 | 24,500 | 4.4765 | 0.56% |
| 2005-12-20 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 10,500 | 46,988 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 10,500 | 4.4750 | 0.00% |
| 2005-12-19 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 18,000 | 80,550 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 18,000 | 4.4750 | 0.00% |
| 2005-12-16 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 23,000 | 102,925 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 23,000 | 4.4750 | 0.00% |
| 2005-12-15 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 20,000 | 89,500 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 20,000 | 4.4750 | 0.00% |
| 2005-12-14 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 2,000 | 8,950 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 2,000 | 4.4750 | 0.00% |
| 2005-12-13 | 0 | 4.475 | 4.475 | 4.525 | 4.475 | 4.475 | 70,500 | 315,488 | 4.4750 | 4.475 | 4.475 | 4.525 | 4.475 | 4.475 | 70,500 | 4.4750 | 0.00% |
| 2005-12-12 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 69,000 | 308,775 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 69,000 | 4.4750 | 0.00% |
| 2005-12-09 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 7,000 | 31,325 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 7,000 | 4.4750 | 0.00% |
| 2005-12-08 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 999,500 | 4,460,263 | 4.4625 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 999,500 | 4.4625 | 0.56% |
| 2005-12-07 | 0 | 4.450 | 4.450 | 4.475 | 4.450 | 4.475 | 1,614,000 | 7,217,413 | 4.4718 | 4.450 | 4.450 | 4.475 | 4.450 | 4.475 | 1,614,000 | 4.4718 | 0.00% |
| 2005-12-06 | 0 | 4.450 | 4.450 | 4.475 | 4.450 | 4.500 | 2,362,000 | 10,569,838 | 4.4750 | 4.450 | 4.450 | 4.475 | 4.450 | 4.500 | 2,362,000 | 4.4750 | -0.56% |
| 2005-12-05 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 8,500 | 38,038 | 4.4751 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 8,500 | 4.4751 | -0.56% |
| 2005-12-02 | 0 | 4.500 | 4.475 | 4.500 | 4.500 | 4.500 | 197,500 | 888,750 | 4.5000 | 4.500 | 4.475 | 4.500 | 4.500 | 4.500 | 197,500 | 4.5000 | 0.56% |
| 2005-12-01 | 0 | 4.475 | 4.475 | 4.500 | - | - | 0 | 0 | - | 4.475 | 4.475 | 4.500 | - | - | 0 | - | 0.00% |
| 2005-11-30 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 150,500 | 673,488 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 150,500 | 4.4750 | 0.00% |
| 2005-11-29 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 88,000 | 393,800 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 88,000 | 4.4750 | 0.00% |
| 2005-11-28 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 13,000 | 58,200 | 4.4769 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 13,000 | 4.4769 | 0.00% |
| 2005-11-25 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 1,817,000 | 8,131,075 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 1,817,000 | 4.4750 | 0.00% |
| 2005-11-24 | 0 | 4.475 | 4.475 | 4.500 | - | - | 0 | 0 | - | 4.475 | 4.475 | 4.500 | - | - | 0 | - | 0.00% |
| 2005-11-23 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 132,500 | 592,938 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 132,500 | 4.4750 | 0.00% |
| 2005-11-22 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 13,000 | 58,175 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 13,000 | 4.4750 | 0.00% |
| 2005-11-21 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 295,000 | 1,320,125 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 295,000 | 4.4750 | 0.00% |
| 2005-11-18 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 52,000 | 232,700 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 52,000 | 4.4750 | 0.00% |
| 2005-11-17 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.500 | 33,500 | 149,938 | 4.4758 | 4.475 | 4.475 | 4.500 | 4.475 | 4.500 | 33,500 | 4.4758 | 0.00% |
| 2005-11-16 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.500 | 12,500 | 55,950 | 4.4760 | 4.475 | 4.475 | 4.500 | 4.475 | 4.500 | 12,500 | 4.4760 | 0.00% |
| 2005-11-15 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 2,500 | 11,188 | 4.4752 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 2,500 | 4.4752 | 0.00% |
| 2005-11-14 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.500 | 139,000 | 624,525 | 4.4930 | 4.475 | 4.475 | 4.500 | 4.475 | 4.500 | 139,000 | 4.4930 | -0.56% |
| 2005-11-11 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.500 | 98,500 | 440,963 | 4.4768 | 4.500 | 4.475 | 4.500 | 4.475 | 4.500 | 98,500 | 4.4768 | 0.56% |
| 2005-11-10 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 411,500 | 1,841,463 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 411,500 | 4.4750 | 0.00% |
| 2005-11-09 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 29,000 | 129,775 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 29,000 | 4.4750 | 0.00% |
| 2005-11-08 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 164,500 | 736,138 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 164,500 | 4.4750 | 0.56% |
| 2005-11-07 | 0 | 4.450 | 4.450 | 4.475 | 4.425 | 4.450 | 15,538,000 | 69,140,725 | 4.4498 | 4.450 | 4.450 | 4.475 | 4.425 | 4.450 | 15,538,000 | 4.4498 | 0.56% |
| 2005-11-04 | 0 | 4.425 | 4.425 | 4.450 | 4.400 | 4.475 | 14,976,000 | 66,705,175 | 4.4541 | 4.425 | 4.425 | 4.450 | 4.400 | 4.475 | 14,976,000 | 4.4541 | -1.12% |
| 2005-11-03 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 47,000 | 210,325 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 47,000 | 4.4750 | 0.00% |
| 2005-11-02 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.500 | 166,500 | 745,125 | 4.4752 | 4.475 | 4.475 | 4.500 | 4.475 | 4.500 | 166,500 | 4.4752 | -0.56% |
| 2005-11-01 | 0 | 4.500 | 4.475 | 4.500 | 4.450 | 4.500 | 493,000 | 2,205,875 | 4.4744 | 4.500 | 4.475 | 4.500 | 4.450 | 4.500 | 493,000 | 4.4744 | 1.12% |
| 2005-10-31 | 0 | 4.450 | 4.450 | 4.475 | 4.450 | 4.475 | 225,500 | 1,004,825 | 4.4560 | 4.450 | 4.450 | 4.475 | 4.450 | 4.475 | 225,500 | 4.4560 | 0.00% |
| 2005-10-28 | 0 | 4.450 | 4.450 | 4.475 | 4.450 | 4.475 | 1,211,000 | 5,395,225 | 4.4552 | 4.450 | 4.450 | 4.475 | 4.450 | 4.475 | 1,211,000 | 4.4552 | -0.56% |
| 2005-10-27 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 1,221,500 | 5,466,213 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 1,221,500 | 4.4750 | 0.00% |
| 2005-10-26 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 692,500 | 3,098,938 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 692,500 | 4.4750 | 0.00% |
| 2005-10-25 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 231,000 | 1,033,725 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 231,000 | 4.4750 | 0.00% |
| 2005-10-24 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 574,500 | 2,570,888 | 4.4750 | 4.475 | 4.475 | 4.500 | 4.475 | 4.475 | 574,500 | 4.4750 | 0.00% |
| 2005-10-21 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.500 | 1,106,000 | 4,965,850 | 4.4899 | 4.475 | 4.475 | 4.500 | 4.475 | 4.500 | 1,106,000 | 4.4899 | 1.13% |
| 2005-10-20 | 0 | 4.425 | 4.375 | 4.450 | 4.375 | 4.425 | 418,000 | 1,830,100 | 4.3782 | 4.425 | 4.375 | 4.450 | 4.375 | 4.425 | 418,000 | 4.3782 | 0.57% |
| 2005-10-19 | 0 | 4.400 | 4.375 | 4.450 | 4.375 | 4.400 | 1,147,000 | 5,029,463 | 4.3849 | 4.400 | 4.375 | 4.450 | 4.375 | 4.400 | 1,147,000 | 4.3849 | 0.00% |
| 2005-10-18 | 0 | 4.400 | 4.375 | 4.400 | 4.375 | 4.400 | 325,500 | 1,431,138 | 4.3967 | 4.400 | 4.375 | 4.400 | 4.375 | 4.400 | 325,500 | 4.3967 | 0.00% |
| 2005-10-17 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.400 | 430,500 | 1,894,200 | 4.4000 | 4.400 | 4.400 | 4.425 | 4.400 | 4.400 | 430,500 | 4.4000 | -0.56% |
| 2005-10-14 | 0 | 4.425 | 4.400 | 4.450 | 4.350 | 4.425 | 639,500 | 2,811,200 | 4.3959 | 4.425 | 4.400 | 4.450 | 4.350 | 4.425 | 639,500 | 4.3959 | 1.14% |
| 2005-10-13 | 0 | 4.375 | 4.350 | 4.375 | 4.350 | 4.375 | 189,000 | 823,900 | 4.3593 | 4.375 | 4.350 | 4.375 | 4.350 | 4.375 | 189,000 | 4.3593 | 0.00% |
| 2005-10-12 | 0 | 4.375 | 4.350 | 4.375 | 4.350 | 4.375 | 433,000 | 1,892,550 | 4.3708 | 4.375 | 4.350 | 4.375 | 4.350 | 4.375 | 433,000 | 4.3708 | 0.57% |
| 2005-10-10 | 0 | 4.350 | 4.350 | 4.375 | 4.350 | 4.375 | 1,477,500 | 6,447,375 | 4.3637 | 4.350 | 4.350 | 4.375 | 4.350 | 4.375 | 1,477,500 | 4.3637 | -0.57% |
| 2005-10-07 | 0 | 4.375 | 4.325 | 4.375 | 4.325 | 4.375 | 6,340,918 | 27,561,639 | 4.3466 | 4.375 | 4.325 | 4.375 | 4.325 | 4.375 | 6,340,918 | 4.3466 | 0.57% |
| 2005-10-06 | 0 | 4.350 | 4.350 | 4.375 | 4.350 | 4.375 | 5,918,500 | 25,753,025 | 4.3513 | 4.350 | 4.350 | 4.375 | 4.350 | 4.375 | 5,918,500 | 4.3513 | 0.00% |
| 2005-10-05 | 0 | 4.350 | 4.350 | 4.375 | 4.225 | 4.375 | 10,797,500 | 46,747,850 | 4.3295 | 4.350 | 4.350 | 4.375 | 4.225 | 4.375 | 10,797,500 | 4.3295 | 11.54% |
| 2005-10-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.900 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-03 | 0 | 3.900 | 3.875 | 3.900 | 3.550 | 3.925 | 1,701,500 | 6,421,088 | 3.7738 | 3.900 | 3.875 | 3.900 | 3.550 | 3.925 | 1,701,500 | 3.7738 | 10.64% |
| 2005-09-30 | 0 | 3.525 | 3.525 | 3.550 | 3.425 | 3.600 | 349,500 | 1,234,325 | 3.5317 | 3.525 | 3.525 | 3.550 | 3.425 | 3.600 | 349,500 | 3.5317 | -0.70% |
| 2005-09-29 | 0 | 3.550 | 3.500 | 3.550 | 3.450 | 3.650 | 1,497,000 | 5,284,100 | 3.5298 | 3.550 | 3.500 | 3.550 | 3.450 | 3.650 | 1,497,000 | 3.5298 | 1.43% |
| 2005-09-28 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.625 | 1,172,000 | 4,152,575 | 3.5432 | 3.500 | 3.475 | 3.500 | 3.500 | 3.625 | 1,172,000 | 3.5432 | -4.11% |
| 2005-09-27 | 0 | 3.650 | 3.600 | 3.675 | 3.350 | 3.700 | 1,439,500 | 5,034,425 | 3.4973 | 3.650 | 3.600 | 3.675 | 3.350 | 3.700 | 1,439,500 | 3.4973 | 10.61% |
| 2005-09-26 | 0 | 3.300 | 3.250 | 3.350 | 3.250 | 3.500 | 1,296,500 | 4,387,225 | 3.3839 | 3.300 | 3.250 | 3.350 | 3.250 | 3.500 | 1,296,500 | 3.3839 | -5.04% |
| 2005-09-23 | 0 | 3.475 | 3.475 | 3.500 | 3.225 | 3.475 | 1,942,000 | 6,592,713 | 3.3948 | 3.475 | 3.475 | 3.500 | 3.225 | 3.475 | 1,942,000 | 3.3948 | 7.75% |
| 2005-09-22 | 0 | 3.225 | 3.200 | 3.250 | 2.950 | 3.225 | 851,000 | 2,632,813 | 3.0938 | 3.225 | 3.200 | 3.250 | 2.950 | 3.225 | 851,000 | 3.0938 | 8.40% |
| 2005-09-21 | 0 | 2.975 | 2.950 | 2.975 | 2.900 | 3.050 | 651,500 | 1,929,313 | 2.9613 | 2.975 | 2.950 | 2.975 | 2.900 | 3.050 | 651,500 | 2.9613 | 2.59% |
| 2005-09-20 | 0 | 2.900 | 2.900 | 2.950 | 2.850 | 2.950 | 723,000 | 2,106,600 | 2.9137 | 2.900 | 2.900 | 2.950 | 2.850 | 2.950 | 723,000 | 2.9137 | 1.75% |
| 2005-09-16 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.925 | 378,000 | 1,090,200 | 2.8841 | 2.850 | 2.850 | 2.875 | 2.850 | 2.925 | 378,000 | 2.8841 | -1.72% |
| 2005-09-15 | 0 | 2.900 | 2.825 | 2.900 | 2.750 | 2.900 | 363,500 | 1,037,925 | 2.8554 | 2.900 | 2.825 | 2.900 | 2.750 | 2.900 | 363,500 | 2.8554 | 5.45% |
| 2005-09-14 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.875 | 104,000 | 297,150 | 2.8572 | 2.750 | 2.750 | 2.774 | 2.750 | 2.799 | 106,836 | 2.7814 | -1.74% |
| 2005-09-13 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.875 | 245,500 | 701,750 | 2.8585 | 2.799 | 2.774 | 2.799 | 2.774 | 2.799 | 252,195 | 2.7826 | 0.88% |
| 2005-09-12 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.875 | 459,000 | 1,308,500 | 2.8508 | 2.774 | 2.774 | 2.799 | 2.774 | 2.799 | 471,518 | 2.7751 | 0.88% |
| 2005-09-09 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.825 | 66,500 | 187,288 | 2.8164 | 2.750 | 2.726 | 2.750 | 2.726 | 2.750 | 68,314 | 2.7416 | 0.00% |
| 2005-09-08 | 0 | 2.825 | 2.775 | 2.825 | 2.775 | 2.825 | 281,000 | 788,375 | 2.8056 | 2.750 | 2.701 | 2.750 | 2.701 | 2.750 | 288,664 | 2.7311 | 0.89% |
| 2005-09-07 | 0 | 2.800 | 2.775 | 2.800 | 2.750 | 2.800 | 248,500 | 689,163 | 2.7733 | 2.726 | 2.701 | 2.726 | 2.677 | 2.726 | 255,277 | 2.6997 | 0.90% |
| 2005-09-06 | 0 | 2.775 | 2.725 | 2.775 | 2.725 | 2.775 | 951,500 | 2,618,638 | 2.7521 | 2.701 | 2.653 | 2.701 | 2.653 | 2.701 | 977,450 | 2.6791 | -0.89% |
| 2005-09-05 | 0 | 2.800 | 2.775 | 2.800 | 2.675 | 2.800 | 793,000 | 2,164,850 | 2.7299 | 2.726 | 2.701 | 2.726 | 2.604 | 2.726 | 814,627 | 2.6575 | 4.67% |
| 2005-09-02 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.725 | 974,500 | 2,635,825 | 2.7048 | 2.604 | 2.604 | 2.628 | 2.604 | 2.653 | 1,001,077 | 2.6330 | -1.83% |
| 2005-09-01 | 0 | 2.725 | 2.725 | 2.800 | 2.700 | 2.725 | 411,000 | 1,116,700 | 2.7170 | 2.653 | 2.653 | 2.726 | 2.628 | 2.653 | 422,209 | 2.6449 | 0.00% |
| 2005-08-31 | 0 | 2.725 | 2.725 | 2.800 | 2.700 | 2.825 | 803,500 | 2,234,113 | 2.7805 | 2.653 | 2.653 | 2.726 | 2.628 | 2.750 | 825,414 | 2.7067 | 0.00% |
| 2005-08-30 | 0 | 2.725 | 2.700 | 2.725 | 2.625 | 2.750 | 394,000 | 1,066,375 | 2.7065 | 2.653 | 2.628 | 2.653 | 2.555 | 2.677 | 404,745 | 2.6347 | 5.83% |
| 2005-08-29 | 0 | 2.575 | 2.575 | 2.625 | 2.575 | 2.600 | 65,000 | 168,500 | 2.5923 | 2.507 | 2.507 | 2.555 | 2.507 | 2.531 | 66,773 | 2.5235 | 0.00% |
| 2005-08-26 | 0 | 2.575 | 2.575 | 2.625 | 2.575 | 2.600 | 10,000 | 25,938 | 2.5938 | 2.507 | 2.507 | 2.555 | 2.507 | 2.531 | 10,273 | 2.5249 | 0.00% |
| 2005-08-25 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.575 | 34,000 | 87,500 | 2.5735 | 2.507 | 2.507 | 2.531 | 2.482 | 2.507 | 34,927 | 2.5052 | 0.98% |
| 2005-08-24 | 0 | 2.550 | 2.550 | 2.625 | 2.550 | 2.600 | 55,000 | 142,650 | 2.5936 | 2.482 | 2.482 | 2.555 | 2.482 | 2.531 | 56,500 | 2.5248 | 0.00% |
| 2005-08-23 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.600 | 108,000 | 278,300 | 2.5769 | 2.482 | 2.482 | 2.507 | 2.482 | 2.531 | 110,945 | 2.5084 | -1.92% |
| 2005-08-22 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.600 | 56,000 | 145,600 | 2.6000 | 2.531 | 2.531 | 2.555 | 2.531 | 2.531 | 57,527 | 2.5310 | 0.97% |
| 2005-08-19 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.600 | 52,000 | 133,950 | 2.5760 | 2.507 | 2.507 | 2.531 | 2.482 | 2.531 | 53,418 | 2.5076 | -0.96% |
| 2005-08-18 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.625 | 227,500 | 592,500 | 2.6044 | 2.531 | 2.531 | 2.555 | 2.531 | 2.555 | 233,705 | 2.5353 | 0.00% |
| 2005-08-17 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.625 | 200,000 | 524,125 | 2.6206 | 2.531 | 2.531 | 2.555 | 2.531 | 2.555 | 205,455 | 2.5511 | -0.95% |
| 2005-08-16 | 0 | 2.625 | 2.600 | 2.650 | 2.625 | 2.650 | 194,000 | 512,450 | 2.6415 | 2.555 | 2.531 | 2.580 | 2.555 | 2.580 | 199,291 | 2.5714 | -2.78% |
| 2005-08-15 | 0 | 2.700 | 2.650 | 2.700 | 2.675 | 2.725 | 90,000 | 243,125 | 2.7014 | 2.628 | 2.580 | 2.628 | 2.604 | 2.653 | 92,455 | 2.6297 | 0.00% |
| 2005-08-12 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.775 | 96,000 | 260,050 | 2.7089 | 2.628 | 2.628 | 2.653 | 2.628 | 2.701 | 98,618 | 2.6369 | -0.92% |
| 2005-08-11 | 0 | 2.725 | 2.700 | 2.750 | 2.700 | 2.725 | 94,000 | 255,950 | 2.7229 | 2.653 | 2.628 | 2.677 | 2.628 | 2.653 | 96,564 | 2.6506 | -0.91% |
| 2005-08-10 | 0 | 2.750 | 2.725 | 2.775 | 2.750 | 2.750 | 1,000 | 2,750 | 2.7500 | 2.677 | 2.653 | 2.701 | 2.677 | 2.677 | 1,027 | 2.6770 | -0.90% |
| 2005-08-09 | 0 | 2.775 | 2.725 | 2.775 | 2.750 | 2.775 | 120,500 | 331,563 | 2.7516 | 2.701 | 2.653 | 2.701 | 2.677 | 2.701 | 123,786 | 2.6785 | 0.91% |
| 2005-08-08 | 0 | 2.750 | 2.725 | 2.750 | 2.750 | 2.750 | 10,000 | 27,500 | 2.7500 | 2.677 | 2.653 | 2.677 | 2.677 | 2.677 | 10,273 | 2.6770 | 0.00% |
| 2005-08-05 | 0 | 2.750 | 2.725 | 2.850 | - | - | 0 | 0 | - | 2.677 | 2.653 | 2.774 | - | - | 0 | - | 0.00% |
| 2005-08-04 | 0 | 2.750 | 2.725 | 2.800 | 2.725 | 2.750 | 16,000 | 43,850 | 2.7406 | 2.677 | 2.653 | 2.726 | 2.653 | 2.677 | 16,436 | 2.6679 | -0.90% |
| 2005-08-03 | 0 | 2.775 | 2.750 | 2.800 | 2.725 | 2.775 | 159,500 | 440,588 | 2.7623 | 2.701 | 2.677 | 2.726 | 2.653 | 2.701 | 163,850 | 2.6890 | 1.83% |
| 2005-08-02 | 0 | 2.725 | 2.725 | 2.775 | 2.725 | 2.750 | 127,500 | 349,938 | 2.7446 | 2.653 | 2.653 | 2.701 | 2.653 | 2.677 | 130,977 | 2.6717 | -0.91% |
| 2005-08-01 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.800 | 93,500 | 257,425 | 2.7532 | 2.677 | 2.677 | 2.701 | 2.677 | 2.726 | 96,050 | 2.6801 | -1.79% |
| 2005-07-29 | 0 | 2.800 | 2.800 | 2.900 | 2.750 | 2.800 | 145,000 | 403,025 | 2.7795 | 2.726 | 2.726 | 2.823 | 2.677 | 2.726 | 148,955 | 2.7057 | 0.90% |
| 2005-07-28 | 0 | 2.775 | 2.750 | 2.775 | 2.700 | 2.775 | 186,000 | 507,875 | 2.7305 | 2.701 | 2.677 | 2.701 | 2.628 | 2.701 | 191,073 | 2.6580 | 0.91% |
| 2005-07-27 | 0 | 2.750 | 2.750 | 2.775 | 2.700 | 2.725 | 79,000 | 214,800 | 2.7190 | 2.677 | 2.677 | 2.701 | 2.628 | 2.653 | 81,155 | 2.6468 | 1.85% |
| 2005-07-26 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.750 | 111,500 | 305,200 | 2.7372 | 2.628 | 2.628 | 2.677 | 2.628 | 2.677 | 114,541 | 2.6646 | -1.82% |
| 2005-07-25 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.775 | 83,000 | 229,200 | 2.7614 | 2.677 | 2.677 | 2.701 | 2.677 | 2.701 | 85,264 | 2.6881 | -1.79% |
| 2005-07-22 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.800 | 71,000 | 198,800 | 2.8000 | 2.726 | 2.726 | 2.750 | 2.726 | 2.726 | 72,936 | 2.7257 | 0.00% |
| 2005-07-21 | 0 | 2.800 | 2.800 | 2.825 | 2.775 | 2.800 | 427,500 | 1,196,650 | 2.7992 | 2.726 | 2.726 | 2.750 | 2.701 | 2.726 | 439,159 | 2.7249 | 0.00% |
| 2005-07-20 | 0 | 2.800 | 2.700 | 2.800 | 2.700 | 2.800 | 129,500 | 354,650 | 2.7386 | 2.726 | 2.628 | 2.726 | 2.628 | 2.726 | 133,032 | 2.6659 | 2.75% |
| 2005-07-19 | 0 | 2.725 | 2.675 | 2.725 | 2.675 | 2.775 | 137,000 | 374,175 | 2.7312 | 2.653 | 2.604 | 2.653 | 2.604 | 2.701 | 140,736 | 2.6587 | -2.68% |
| 2005-07-18 | 0 | 2.800 | 2.750 | 2.800 | 2.725 | 2.800 | 285,000 | 788,125 | 2.7654 | 2.726 | 2.677 | 2.726 | 2.653 | 2.726 | 292,773 | 2.6919 | 2.75% |
| 2005-07-15 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.725 | 166,000 | 449,950 | 2.7105 | 2.653 | 2.628 | 2.653 | 2.628 | 2.653 | 170,527 | 2.6386 | 0.00% |
| 2005-07-14 | 0 | 2.725 | 2.675 | 2.725 | 2.675 | 2.725 | 168,500 | 454,813 | 2.6992 | 2.653 | 2.604 | 2.653 | 2.604 | 2.653 | 173,095 | 2.6275 | 1.87% |
| 2005-07-13 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.700 | 73,500 | 196,988 | 2.6801 | 2.604 | 2.604 | 2.628 | 2.604 | 2.628 | 75,505 | 2.6090 | 0.00% |
| 2005-07-12 | 0 | 2.675 | 2.650 | 2.675 | 2.650 | 2.700 | 162,000 | 434,100 | 2.6796 | 2.604 | 2.580 | 2.604 | 2.580 | 2.628 | 166,418 | 2.6085 | -0.93% |
| 2005-07-11 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.725 | 138,500 | 375,463 | 2.7109 | 2.628 | 2.628 | 2.653 | 2.628 | 2.653 | 142,277 | 2.6390 | -0.92% |
| 2005-07-08 | 0 | 2.725 | 2.650 | 2.725 | 2.675 | 2.725 | 116,000 | 311,525 | 2.6856 | 2.653 | 2.580 | 2.653 | 2.604 | 2.653 | 119,164 | 2.6143 | 2.83% |
| 2005-07-07 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.700 | 286,500 | 766,400 | 2.6750 | 2.580 | 2.580 | 2.628 | 2.580 | 2.628 | 294,314 | 2.6040 | -1.85% |
| 2005-07-06 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.725 | 142,000 | 383,525 | 2.7009 | 2.628 | 2.628 | 2.653 | 2.628 | 2.653 | 145,873 | 2.6292 | -0.92% |
| 2005-07-05 | 0 | 2.725 | 2.725 | 2.750 | 2.700 | 2.725 | 166,500 | 452,838 | 2.7197 | 2.653 | 2.653 | 2.677 | 2.628 | 2.653 | 171,041 | 2.6475 | 0.93% |
| 2005-07-04 | 0 | 2.700 | 2.650 | 2.700 | 2.700 | 2.700 | 64,000 | 172,800 | 2.7000 | 2.628 | 2.580 | 2.628 | 2.628 | 2.628 | 65,745 | 2.6283 | 1.89% |
| 2005-06-30 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.700 | 219,000 | 585,275 | 2.6725 | 2.580 | 2.580 | 2.628 | 2.580 | 2.628 | 224,973 | 2.6015 | -1.85% |
| 2005-06-29 | 0 | 2.700 | 2.675 | 2.725 | 2.675 | 2.700 | 217,000 | 585,650 | 2.6988 | 2.628 | 2.604 | 2.653 | 2.604 | 2.628 | 222,918 | 2.6272 | 0.00% |
| 2005-06-28 | 0 | 2.700 | 2.700 | 2.750 | 2.675 | 2.725 | 183,000 | 495,638 | 2.7084 | 2.628 | 2.628 | 2.677 | 2.604 | 2.653 | 187,991 | 2.6365 | 0.93% |
| 2005-06-27 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.700 | 155,000 | 415,013 | 2.6775 | 2.604 | 2.604 | 2.628 | 2.580 | 2.628 | 159,227 | 2.6064 | 0.94% |
| 2005-06-24 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.675 | 170,000 | 452,425 | 2.6613 | 2.580 | 2.580 | 2.604 | 2.580 | 2.604 | 174,636 | 2.5907 | 0.00% |
| 2005-06-23 | 0 | 2.650 | 2.650 | 2.675 | 2.575 | 2.650 | 231,000 | 606,675 | 2.6263 | 2.580 | 2.580 | 2.604 | 2.507 | 2.580 | 237,300 | 2.5566 | 1.92% |
| 2005-06-22 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.600 | 84,000 | 218,050 | 2.5958 | 2.531 | 2.531 | 2.555 | 2.507 | 2.531 | 86,291 | 2.5269 | 0.97% |
| 2005-06-21 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.575 | 102,500 | 263,925 | 2.5749 | 2.507 | 2.507 | 2.531 | 2.482 | 2.507 | 105,295 | 2.5065 | 0.98% |
| 2005-06-20 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.600 | 78,000 | 199,475 | 2.5574 | 2.482 | 2.482 | 2.507 | 2.482 | 2.531 | 80,127 | 2.4895 | -2.86% |
| 2005-06-17 | 0 | 2.625 | 2.600 | 2.625 | 2.550 | 2.625 | 102,000 | 265,063 | 2.5987 | 2.555 | 2.531 | 2.555 | 2.482 | 2.555 | 104,782 | 2.5297 | 0.38% |
| 2005-06-16 | 0 | 2.675 | 2.650 | 2.700 | 2.650 | 2.675 | 101,000 | 269,800 | 2.6713 | 2.546 | 2.522 | 2.569 | 2.522 | 2.546 | 106,135 | 2.5420 | 0.00% |
| 2005-06-15 | 0 | 2.675 | 2.675 | 2.725 | 2.675 | 2.700 | 220,000 | 590,850 | 2.6857 | 2.546 | 2.546 | 2.593 | 2.546 | 2.569 | 231,185 | 2.5557 | -0.93% |
| 2005-06-14 | 0 | 2.700 | 2.700 | 2.725 | 2.650 | 2.700 | 179,000 | 479,175 | 2.6770 | 2.569 | 2.569 | 2.593 | 2.522 | 2.569 | 188,101 | 2.5474 | 0.93% |
| 2005-06-13 | 0 | 2.675 | 2.675 | 2.725 | 2.675 | 2.725 | 229,000 | 615,700 | 2.6886 | 2.546 | 2.546 | 2.593 | 2.546 | 2.593 | 240,643 | 2.5586 | -0.93% |
| 2005-06-10 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.725 | 179,000 | 483,575 | 2.7015 | 2.569 | 2.546 | 2.569 | 2.546 | 2.593 | 188,101 | 2.5708 | 0.00% |
| 2005-06-09 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.725 | 315,000 | 850,738 | 2.7008 | 2.569 | 2.569 | 2.593 | 2.569 | 2.593 | 331,016 | 2.5701 | 0.00% |
| 2005-06-08 | 0 | 2.700 | 2.675 | 2.700 | 2.600 | 2.700 | 360,000 | 954,400 | 2.6511 | 2.569 | 2.546 | 2.569 | 2.474 | 2.569 | 378,303 | 2.5228 | 4.85% |
| 2005-06-07 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.575 | 139,500 | 359,100 | 2.5742 | 2.450 | 2.450 | 2.474 | 2.427 | 2.450 | 146,593 | 2.4496 | 0.98% |
| 2005-06-06 | 0 | 2.550 | 2.525 | 2.575 | 2.525 | 2.550 | 166,500 | 423,088 | 2.5411 | 2.427 | 2.403 | 2.450 | 2.403 | 2.427 | 174,965 | 2.4181 | 0.99% |
| 2005-06-03 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.525 | 50,000 | 125,250 | 2.5050 | 2.403 | 2.379 | 2.403 | 2.379 | 2.403 | 52,542 | 2.3838 | 1.00% |
| 2005-06-02 | 0 | 2.500 | 2.475 | 2.500 | 2.500 | 2.500 | 15,000 | 37,500 | 2.5000 | 2.379 | 2.355 | 2.379 | 2.379 | 2.379 | 15,763 | 2.3790 | 2.04% |
| 2005-06-01 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.500 | 67,500 | 166,975 | 2.4737 | 2.331 | 2.331 | 2.379 | 2.331 | 2.379 | 70,932 | 2.3540 | -1.01% |
| 2005-05-31 | 0 | 2.475 | 2.450 | 2.475 | 2.450 | 2.500 | 84,500 | 209,000 | 2.4734 | 2.355 | 2.331 | 2.355 | 2.331 | 2.379 | 88,796 | 2.3537 | 1.02% |
| 2005-05-30 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.475 | 102,500 | 252,975 | 2.4680 | 2.331 | 2.331 | 2.379 | 2.331 | 2.355 | 107,711 | 2.3486 | 0.00% |
| 2005-05-27 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.500 | 94,000 | 232,650 | 2.4750 | 2.331 | 2.331 | 2.379 | 2.331 | 2.379 | 98,779 | 2.3553 | 0.00% |
| 2005-05-26 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.475 | 167,000 | 412,575 | 2.4705 | 2.331 | 2.331 | 2.355 | 2.331 | 2.355 | 175,491 | 2.3510 | 0.00% |
| 2005-05-25 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.500 | 274,500 | 680,975 | 2.4808 | 2.331 | 2.331 | 2.379 | 2.331 | 2.379 | 288,456 | 2.3608 | -2.00% |
| 2005-05-24 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.550 | 1,324,000 | 3,322,675 | 2.5096 | 2.379 | 2.355 | 2.379 | 2.355 | 2.427 | 1,391,316 | 2.3882 | 0.00% |
| 2005-05-23 | 0 | 2.500 | 2.550 | 2.575 | 2.450 | 2.550 | 266,000 | 665,163 | 2.5006 | 2.379 | 2.427 | 2.450 | 2.331 | 2.427 | 279,524 | 2.3796 | 3.09% |
| 2005-05-20 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.450 | 160,000 | 388,475 | 2.4280 | 2.308 | 2.308 | 2.331 | 2.308 | 2.331 | 168,135 | 2.3105 | -1.02% |
| 2005-05-19 | 0 | 2.450 | 2.450 | 2.525 | 2.450 | 2.450 | 50,000 | 122,500 | 2.4500 | 2.331 | 2.331 | 2.403 | 2.331 | 2.331 | 52,542 | 2.3315 | 1.03% |
| 2005-05-18 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.450 | 135,000 | 329,000 | 2.4370 | 2.308 | 2.308 | 2.331 | 2.308 | 2.331 | 141,864 | 2.3191 | 1.04% |
| 2005-05-17 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.450 | 126,000 | 303,775 | 2.4109 | 2.284 | 2.284 | 2.379 | 2.284 | 2.331 | 132,406 | 2.2943 | 0.00% |
| 2005-05-13 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.450 | 216,000 | 523,900 | 2.4255 | 2.284 | 2.284 | 2.331 | 2.284 | 2.331 | 226,982 | 2.3081 | -1.03% |
| 2005-05-12 | 0 | 2.425 | 2.400 | 2.475 | 2.400 | 2.450 | 211,500 | 514,500 | 2.4326 | 2.308 | 2.284 | 2.355 | 2.284 | 2.331 | 222,253 | 2.3149 | 1.04% |
| 2005-05-11 | 0 | 2.400 | 2.400 | 2.475 | 2.400 | 2.450 | 189,000 | 458,763 | 2.4273 | 2.284 | 2.284 | 2.355 | 2.284 | 2.331 | 198,609 | 2.3099 | -3.03% |
| 2005-05-10 | 0 | 2.475 | 2.475 | 2.500 | 2.450 | 2.500 | 315,000 | 773,150 | 2.4544 | 2.355 | 2.355 | 2.379 | 2.331 | 2.379 | 331,016 | 2.3357 | -1.00% |
| 2005-05-09 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.500 | 22,000 | 53,925 | 2.4511 | 2.379 | 2.355 | 2.379 | 2.331 | 2.379 | 23,119 | 2.3325 | 2.04% |
| 2005-05-06 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.500 | 229,500 | 569,400 | 2.4810 | 2.331 | 2.331 | 2.379 | 2.331 | 2.379 | 241,168 | 2.3610 | -2.97% |
| 2005-05-05 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.550 | 55,000 | 139,375 | 2.5341 | 2.403 | 2.403 | 2.427 | 2.403 | 2.427 | 57,796 | 2.4115 | 1.00% |
| 2005-05-04 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.550 | 101,000 | 255,125 | 2.5260 | 2.379 | 2.379 | 2.427 | 2.379 | 2.427 | 106,135 | 2.4038 | -1.96% |
| 2005-05-03 | 0 | 2.550 | 2.500 | 2.575 | 2.550 | 2.575 | 11,000 | 28,075 | 2.5523 | 2.427 | 2.379 | 2.450 | 2.427 | 2.450 | 11,559 | 2.4288 | 0.00% |
| 2005-04-29 | 0 | 2.550 | 2.500 | 2.575 | 2.500 | 2.575 | 28,500 | 71,588 | 2.5119 | 2.427 | 2.379 | 2.450 | 2.379 | 2.450 | 29,949 | 2.3903 | 0.99% |
| 2005-04-28 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.550 | 77,500 | 196,888 | 2.5405 | 2.403 | 2.403 | 2.427 | 2.403 | 2.427 | 81,440 | 2.4176 | -1.94% |
| 2005-04-27 | 0 | 2.575 | 2.550 | 2.600 | 2.575 | 2.600 | 47,000 | 121,075 | 2.5761 | 2.450 | 2.427 | 2.474 | 2.450 | 2.474 | 49,390 | 2.4514 | 0.00% |
| 2005-04-26 | 0 | 2.575 | 2.550 | 2.600 | 2.575 | 2.600 | 82,000 | 211,563 | 2.5800 | 2.450 | 2.427 | 2.474 | 2.450 | 2.474 | 86,169 | 2.4552 | -1.90% |
| 2005-04-25 | 0 | 2.625 | 2.600 | 2.625 | 2.600 | 2.625 | 50,000 | 130,250 | 2.6050 | 2.498 | 2.474 | 2.498 | 2.474 | 2.498 | 52,542 | 2.4790 | 0.96% |
| 2005-04-22 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.725 | 68,500 | 178,225 | 2.6018 | 2.474 | 2.450 | 2.474 | 2.474 | 2.593 | 71,983 | 2.4759 | -2.62% |
| 2005-04-21 | 0 | 2.850 | 2.825 | 2.850 | 2.775 | 2.900 | 514,500 | 1,464,975 | 2.8474 | 2.541 | 2.519 | 2.541 | 2.474 | 2.585 | 577,108 | 2.5385 | 0.00% |
| 2005-04-20 | 0 | 2.850 | 2.825 | 2.875 | 2.850 | 2.900 | 672,500 | 1,928,563 | 2.8678 | 2.541 | 2.519 | 2.563 | 2.541 | 2.585 | 754,334 | 2.5566 | 0.00% |
| 2005-04-19 | 0 | 2.850 | 2.850 | 2.875 | 2.825 | 2.875 | 243,000 | 692,775 | 2.8509 | 2.541 | 2.541 | 2.563 | 2.519 | 2.563 | 272,570 | 2.5416 | 0.88% |
| 2005-04-18 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.875 | 378,500 | 1,074,675 | 2.8393 | 2.519 | 2.519 | 2.541 | 2.519 | 2.563 | 424,558 | 2.5313 | -1.74% |
| 2005-04-15 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.900 | 85,000 | 245,875 | 2.8926 | 2.563 | 2.563 | 2.585 | 2.563 | 2.585 | 95,343 | 2.5788 | 0.00% |
| 2005-04-14 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.925 | 59,000 | 171,350 | 2.9042 | 2.563 | 2.563 | 2.585 | 2.563 | 2.608 | 66,179 | 2.5892 | 0.00% |
| 2005-04-13 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.900 | 222,500 | 641,888 | 2.8849 | 2.563 | 2.563 | 2.585 | 2.563 | 2.585 | 249,575 | 2.5719 | -0.86% |
| 2005-04-12 | 0 | 2.900 | 2.875 | 2.925 | 2.900 | 2.950 | 194,000 | 566,325 | 2.9192 | 2.585 | 2.563 | 2.608 | 2.585 | 2.630 | 217,607 | 2.6025 | 0.00% |
| 2005-04-11 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.925 | 175,500 | 511,913 | 2.9169 | 2.585 | 2.585 | 2.608 | 2.585 | 2.608 | 196,856 | 2.6004 | 0.87% |
| 2005-04-08 | 0 | 2.875 | 2.875 | 2.925 | 2.875 | 3.025 | 261,000 | 763,375 | 2.9248 | 2.563 | 2.563 | 2.608 | 2.563 | 2.697 | 292,760 | 2.6075 | -1.71% |
| 2005-04-07 | 0 | 2.925 | 2.900 | 2.950 | 2.875 | 2.925 | 111,500 | 323,300 | 2.8996 | 2.608 | 2.585 | 2.630 | 2.563 | 2.608 | 125,068 | 2.5850 | 1.74% |
| 2005-04-06 | 0 | 2.875 | 2.850 | 2.900 | 2.850 | 2.875 | 150,000 | 430,963 | 2.8731 | 2.563 | 2.541 | 2.585 | 2.541 | 2.563 | 168,253 | 2.5614 | -0.86% |
| 2005-04-04 | 0 | 2.900 | 2.875 | 2.900 | 2.850 | 2.925 | 468,000 | 1,337,638 | 2.8582 | 2.585 | 2.563 | 2.585 | 2.541 | 2.608 | 524,949 | 2.5481 | 0.87% |
| 2005-04-01 | 0 | 2.875 | 2.850 | 2.900 | 2.850 | 2.900 | 173,500 | 499,488 | 2.8789 | 2.563 | 2.541 | 2.585 | 2.541 | 2.585 | 194,613 | 2.5666 | 0.00% |
| 2005-03-31 | 0 | 2.875 | 2.825 | 2.875 | 2.825 | 2.875 | 413,500 | 1,171,313 | 2.8327 | 2.563 | 2.519 | 2.563 | 2.519 | 2.563 | 463,817 | 2.5254 | 0.00% |
| 2005-03-30 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.875 | 261,000 | 748,613 | 2.8682 | 2.563 | 2.541 | 2.563 | 2.541 | 2.563 | 292,760 | 2.5571 | -0.86% |
| 2005-03-29 | 0 | 2.900 | 2.900 | 2.975 | 2.875 | 2.950 | 247,000 | 717,125 | 2.9033 | 2.585 | 2.585 | 2.652 | 2.563 | 2.630 | 277,057 | 2.5884 | -1.69% |
| 2005-03-24 | 0 | 2.950 | 2.950 | 3.000 | 2.900 | 3.000 | 394,500 | 1,163,500 | 2.9493 | 2.630 | 2.630 | 2.675 | 2.585 | 2.675 | 442,505 | 2.6293 | 0.85% |
| 2005-03-23 | 0 | 2.925 | 2.900 | 2.950 | 2.875 | 2.950 | 402,500 | 1,171,838 | 2.9114 | 2.608 | 2.585 | 2.630 | 2.563 | 2.630 | 451,479 | 2.5956 | -1.68% |
| 2005-03-22 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.050 | 796,000 | 2,405,400 | 3.0219 | 2.652 | 2.652 | 2.675 | 2.652 | 2.719 | 892,862 | 2.6940 | -1.65% |
| 2005-03-21 | 0 | 3.025 | 3.025 | 3.050 | 2.950 | 3.075 | 951,500 | 2,867,800 | 3.0140 | 2.697 | 2.697 | 2.719 | 2.630 | 2.741 | 1,067,285 | 2.6870 | 2.54% |
| 2005-03-18 | 0 | 2.950 | 2.900 | 2.975 | 2.800 | 3.000 | 1,440,500 | 4,196,913 | 2.9135 | 2.630 | 2.585 | 2.652 | 2.496 | 2.675 | 1,615,789 | 2.5974 | 8.26% |
| 2005-03-17 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.750 | 383,000 | 1,043,325 | 2.7241 | 2.429 | 2.407 | 2.429 | 2.407 | 2.452 | 429,606 | 2.4286 | 0.00% |
| 2005-03-16 | 0 | 2.725 | 2.725 | 2.750 | 2.700 | 2.825 | 369,000 | 1,015,625 | 2.7524 | 2.429 | 2.429 | 2.452 | 2.407 | 2.519 | 413,902 | 2.4538 | -2.68% |
| 2005-03-15 | 0 | 2.800 | 2.725 | 2.800 | 2.625 | 2.800 | 468,000 | 1,266,813 | 2.7069 | 2.496 | 2.429 | 2.496 | 2.340 | 2.496 | 524,949 | 2.4132 | 6.67% |
| 2005-03-14 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.650 | 125,500 | 328,700 | 2.6191 | 2.340 | 2.340 | 2.363 | 2.318 | 2.363 | 140,772 | 2.3350 | 0.96% |
| 2005-03-11 | 0 | 2.600 | 2.600 | 2.650 | 2.575 | 2.650 | 134,000 | 350,700 | 2.6172 | 2.318 | 2.318 | 2.363 | 2.296 | 2.363 | 150,306 | 2.3332 | 0.97% |
| 2005-03-10 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.600 | 70,000 | 180,500 | 2.5786 | 2.296 | 2.296 | 2.318 | 2.296 | 2.318 | 78,518 | 2.2988 | 0.00% |
| 2005-03-09 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.600 | 424,000 | 1,087,488 | 2.5648 | 2.296 | 2.296 | 2.318 | 2.273 | 2.318 | 475,595 | 2.2866 | 1.98% |
| 2005-03-08 | 0 | 2.525 | 2.525 | 2.600 | - | - | 0 | 0 | - | 2.251 | 2.251 | 2.318 | - | - | 0 | - | 0.00% |
| 2005-03-07 | 0 | 2.525 | 2.500 | 2.575 | 2.525 | 2.525 | 195,500 | 493,638 | 2.5250 | 2.251 | 2.229 | 2.296 | 2.251 | 2.251 | 219,290 | 2.2511 | 0.00% |
| 2005-03-04 | 0 | 2.525 | 2.525 | 2.600 | 2.525 | 2.600 | 150,000 | 385,350 | 2.5690 | 2.251 | 2.251 | 2.318 | 2.251 | 2.318 | 168,253 | 2.2903 | -1.94% |
| 2005-03-03 | 0 | 2.575 | 2.550 | 2.625 | 2.575 | 2.575 | 50,000 | 128,750 | 2.5750 | 2.296 | 2.273 | 2.340 | 2.296 | 2.296 | 56,084 | 2.2957 | 0.00% |
| 2005-03-02 | 0 | 2.575 | 2.575 | 2.625 | 2.575 | 2.600 | 9,500 | 24,500 | 2.5789 | 2.296 | 2.296 | 2.340 | 2.296 | 2.318 | 10,656 | 2.2992 | -0.96% |
| 2005-03-01 | 0 | 2.600 | 2.550 | 2.600 | 2.575 | 2.600 | 89,000 | 230,050 | 2.5848 | 2.318 | 2.273 | 2.318 | 2.296 | 2.318 | 99,830 | 2.3044 | 1.96% |
| 2005-02-28 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.600 | 376,500 | 977,550 | 2.5964 | 2.273 | 2.273 | 2.318 | 2.273 | 2.318 | 422,315 | 2.3147 | -0.97% |
| 2005-02-25 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.600 | 235,000 | 606,450 | 2.5806 | 2.296 | 2.296 | 2.318 | 2.296 | 2.318 | 263,596 | 2.3007 | -0.96% |
| 2005-02-24 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.625 | 644,000 | 1,672,975 | 2.5978 | 2.318 | 2.296 | 2.318 | 2.296 | 2.340 | 722,366 | 2.3160 | 0.00% |
| 2005-02-23 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.625 | 634,500 | 1,663,538 | 2.6218 | 2.318 | 2.318 | 2.340 | 2.318 | 2.340 | 711,710 | 2.3374 | 0.00% |
| 2005-02-22 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.600 | 69,000 | 179,400 | 2.6000 | 2.318 | 2.296 | 2.318 | 2.318 | 2.318 | 77,396 | 2.3179 | 0.00% |
| 2005-02-21 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.600 | 12,000 | 31,200 | 2.6000 | 2.318 | 2.318 | 2.340 | 2.318 | 2.318 | 13,460 | 2.3179 | 0.00% |
| 2005-02-18 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.625 | 512,000 | 1,330,800 | 2.5992 | 2.318 | 2.296 | 2.318 | 2.296 | 2.340 | 574,303 | 2.3172 | 0.00% |
| 2005-02-17 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.600 | 182,500 | 470,438 | 2.5777 | 2.318 | 2.296 | 2.318 | 2.296 | 2.318 | 204,708 | 2.2981 | 0.97% |
| 2005-02-16 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.625 | 231,000 | 601,275 | 2.6029 | 2.296 | 2.296 | 2.318 | 2.296 | 2.340 | 259,110 | 2.3205 | -1.90% |
| 2005-02-15 | 0 | 2.625 | 2.600 | 2.625 | 2.625 | 2.625 | 450,000 | 1,181,250 | 2.6250 | 2.340 | 2.318 | 2.340 | 2.340 | 2.340 | 504,759 | 2.3402 | 0.00% |
| 2005-02-14 | 0 | 2.625 | 2.600 | 2.625 | 2.600 | 2.625 | 256,000 | 667,238 | 2.6064 | 2.340 | 2.318 | 2.340 | 2.318 | 2.340 | 287,152 | 2.3236 | 0.96% |
| 2005-02-08 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.600 | 360,500 | 937,300 | 2.6000 | 2.318 | 2.296 | 2.318 | 2.318 | 2.318 | 404,368 | 2.3179 | 0.00% |
| 2005-02-07 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.625 | 969,500 | 2,521,950 | 2.6013 | 2.318 | 2.318 | 2.340 | 2.318 | 2.340 | 1,087,475 | 2.3191 | -0.95% |
| 2005-02-04 | 0 | 2.625 | 2.600 | 2.675 | 2.575 | 2.650 | 98,000 | 255,575 | 2.6079 | 2.340 | 2.318 | 2.385 | 2.296 | 2.363 | 109,925 | 2.3250 | 1.94% |
| 2005-02-03 | 0 | 2.575 | 2.575 | 2.625 | 2.550 | 2.600 | 96,000 | 247,325 | 2.5763 | 2.296 | 2.296 | 2.340 | 2.273 | 2.318 | 107,682 | 2.2968 | 0.98% |
| 2005-02-02 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.625 | 160,000 | 414,625 | 2.5914 | 2.273 | 2.273 | 2.318 | 2.273 | 2.340 | 179,470 | 2.3103 | -2.86% |
| 2005-02-01 | 0 | 2.625 | 2.550 | 2.625 | - | - | 0 | 0 | - | 2.340 | 2.273 | 2.340 | - | - | 0 | - | 0.00% |
| 2005-01-31 | 0 | 2.625 | 2.550 | 2.625 | 2.550 | 2.650 | 90,500 | 238,875 | 2.6395 | 2.340 | 2.273 | 2.340 | 2.273 | 2.363 | 101,513 | 2.3532 | -0.94% |
| 2005-01-28 | 0 | 2.650 | 2.600 | 2.650 | 2.600 | 2.650 | 90,500 | 236,800 | 2.6166 | 2.363 | 2.318 | 2.363 | 2.318 | 2.363 | 101,513 | 2.3327 | 1.92% |
| 2005-01-27 | 0 | 2.600 | 2.550 | 2.625 | 2.575 | 2.625 | 269,000 | 699,650 | 2.6009 | 2.318 | 2.273 | 2.340 | 2.296 | 2.340 | 301,734 | 2.3188 | 0.97% |
| 2005-01-26 | 0 | 2.575 | 2.550 | 2.600 | 2.550 | 2.575 | 33,000 | 84,650 | 2.5652 | 2.296 | 2.273 | 2.318 | 2.273 | 2.296 | 37,016 | 2.2869 | 0.98% |
| 2005-01-25 | 0 | 2.550 | 2.525 | 2.600 | 2.525 | 2.700 | 307,000 | 796,475 | 2.5944 | 2.273 | 2.251 | 2.318 | 2.251 | 2.407 | 344,358 | 2.3129 | 0.99% |
| 2005-01-24 | 0 | 2.525 | 2.500 | 2.550 | 2.525 | 2.625 | 619,500 | 1,574,613 | 2.5417 | 2.251 | 2.229 | 2.273 | 2.251 | 2.340 | 694,885 | 2.2660 | -2.88% |
| 2005-01-21 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.600 | 11,000 | 28,600 | 2.6000 | 2.318 | 2.296 | 2.318 | 2.318 | 2.318 | 12,339 | 2.3179 | 0.00% |
| 2005-01-20 | 0 | 2.600 | 2.575 | 2.650 | 2.600 | 2.625 | 95,000 | 248,625 | 2.6171 | 2.318 | 2.296 | 2.363 | 2.318 | 2.340 | 106,560 | 2.3332 | -0.95% |
| 2005-01-19 | 0 | 2.625 | 2.625 | 2.750 | 2.625 | 2.625 | 2,000 | 5,250 | 2.6250 | 2.340 | 2.340 | 2.452 | 2.340 | 2.340 | 2,243 | 2.3402 | -5.41% |
| 2005-01-18 | 0 | 2.775 | 2.625 | 2.775 | - | - | 0 | 0 | - | 2.474 | 2.340 | 2.474 | - | - | 0 | - | 0.00% |
| 2005-01-17 | 0 | 2.775 | 2.625 | 2.775 | - | - | 0 | 0 | - | 2.474 | 2.340 | 2.474 | - | - | 0 | - | -0.89% |
| 2005-01-14 | 0 | 2.800 | 2.600 | 2.800 | 2.600 | 2.800 | 129,000 | 349,775 | 2.7114 | 2.496 | 2.318 | 2.496 | 2.318 | 2.496 | 144,698 | 2.4173 | 7.69% |
| 2005-01-13 | 0 | 2.600 | - | 2.675 | 2.600 | 2.625 | 110,000 | 287,700 | 2.6155 | 2.318 | - | 2.385 | 2.318 | 2.340 | 123,386 | 2.3317 | -3.70% |
| 2005-01-12 | 0 | 2.700 | 2.625 | 2.725 | 2.650 | 2.700 | 170,000 | 452,500 | 2.6618 | 2.407 | 2.340 | 2.429 | 2.363 | 2.407 | 190,687 | 2.3730 | 0.00% |
| 2005-01-11 | 0 | 2.700 | 2.650 | 2.700 | 2.700 | 2.700 | 15,000 | 40,500 | 2.7000 | 2.407 | 2.363 | 2.407 | 2.407 | 2.407 | 16,825 | 2.4071 | 1.89% |
| 2005-01-10 | 0 | 2.650 | 2.650 | 2.700 | 2.650 | 2.700 | 31,000 | 83,400 | 2.6903 | 2.363 | 2.363 | 2.407 | 2.363 | 2.407 | 34,772 | 2.3985 | -2.75% |
| 2005-01-07 | 0 | 2.725 | 2.700 | 2.750 | 2.700 | 2.825 | 68,500 | 188,838 | 2.7568 | 2.429 | 2.407 | 2.452 | 2.407 | 2.519 | 76,836 | 2.4577 | 0.93% |
| 2005-01-06 | 0 | 2.700 | 2.675 | 2.725 | 2.675 | 2.725 | 83,000 | 224,088 | 2.6999 | 2.407 | 2.385 | 2.429 | 2.385 | 2.429 | 93,100 | 2.4070 | 0.93% |
| 2005-01-05 | 0 | 2.675 | 2.675 | 2.825 | 2.675 | 2.725 | 35,000 | 94,700 | 2.7057 | 2.385 | 2.385 | 2.519 | 2.385 | 2.429 | 39,259 | 2.4122 | -2.73% |
| 2005-01-04 | 0 | 2.750 | 2.725 | 2.875 | 2.725 | 2.750 | 47,000 | 129,000 | 2.7447 | 2.452 | 2.429 | 2.563 | 2.429 | 2.452 | 52,719 | 2.4469 | -1.79% |
| 2005-01-03 | 0 | 2.800 | 2.750 | 2.800 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 2.496 | 2.452 | 2.496 | 2.496 | 2.496 | 22,434 | 2.4962 | -3.45% |
| 2004-12-31 | 0 | 2.900 | 2.875 | 2.900 | 2.700 | 2.900 | 117,500 | 335,250 | 2.8532 | 2.585 | 2.563 | 2.585 | 2.407 | 2.585 | 131,798 | 2.5437 | 6.42% |
| 2004-12-30 | 0 | 2.725 | 2.725 | 2.775 | 2.675 | 2.700 | 18,000 | 48,500 | 2.6944 | 2.429 | 2.429 | 2.474 | 2.385 | 2.407 | 20,190 | 2.4021 | -0.91% |
| 2004-12-29 | 0 | 2.750 | 2.750 | 2.825 | 2.750 | 2.775 | 45,000 | 124,250 | 2.7611 | 2.452 | 2.452 | 2.519 | 2.452 | 2.474 | 50,476 | 2.4616 | -3.51% |
| 2004-12-28 | 0 | 2.850 | 2.775 | 2.850 | 2.850 | 2.850 | 3,500 | 9,975 | 2.8500 | 2.541 | 2.474 | 2.541 | 2.541 | 2.541 | 3,926 | 2.5408 | 0.88% |
| 2004-12-24 | 0 | 2.825 | 2.800 | 2.875 | 2.825 | 2.825 | 65,000 | 183,625 | 2.8250 | 2.519 | 2.496 | 2.563 | 2.519 | 2.519 | 72,910 | 2.5185 | 1.80% |
| 2004-12-23 | 0 | 2.775 | 2.775 | 2.825 | 2.775 | 2.800 | 25,000 | 69,688 | 2.7875 | 2.474 | 2.474 | 2.519 | 2.474 | 2.496 | 28,042 | 2.4851 | 0.00% |
| 2004-12-22 | 0 | 2.775 | 2.775 | 2.825 | 2.775 | 2.800 | 35,000 | 97,425 | 2.7836 | 2.474 | 2.474 | 2.519 | 2.474 | 2.496 | 39,259 | 2.4816 | -0.89% |
| 2004-12-21 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.825 | 65,500 | 184,125 | 2.8111 | 2.496 | 2.496 | 2.519 | 2.496 | 2.519 | 73,470 | 2.5061 | -0.88% |
| 2004-12-20 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.850 | 163,000 | 460,650 | 2.8261 | 2.519 | 2.496 | 2.519 | 2.496 | 2.541 | 182,835 | 2.5195 | 0.00% |
| 2004-12-17 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.850 | 70,000 | 199,250 | 2.8464 | 2.519 | 2.519 | 2.541 | 2.519 | 2.541 | 78,518 | 2.5376 | -0.88% |
| 2004-12-16 | 0 | 2.850 | 2.800 | 2.850 | 2.850 | 2.850 | 78,000 | 222,300 | 2.8500 | 2.541 | 2.496 | 2.541 | 2.541 | 2.541 | 87,492 | 2.5408 | 0.88% |
| 2004-12-15 | 0 | 2.825 | 2.800 | 2.850 | 2.825 | 2.875 | 109,000 | 310,875 | 2.8521 | 2.519 | 2.496 | 2.541 | 2.519 | 2.563 | 122,264 | 2.5427 | -0.88% |
| 2004-12-14 | 0 | 2.850 | 2.825 | 2.900 | 2.825 | 2.850 | 14,000 | 39,625 | 2.8304 | 2.541 | 2.519 | 2.585 | 2.519 | 2.541 | 15,704 | 2.5233 | -0.87% |
| 2004-12-13 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.875 | 31,000 | 89,050 | 2.8726 | 2.563 | 2.541 | 2.563 | 2.541 | 2.563 | 34,772 | 2.5609 | 0.00% |
| 2004-12-10 | 0 | 2.875 | 2.800 | 2.875 | 2.875 | 2.875 | 30,000 | 86,250 | 2.8750 | 2.563 | 2.496 | 2.563 | 2.563 | 2.563 | 33,651 | 2.5631 | 0.88% |
| 2004-12-09 | 0 | 2.850 | 2.800 | 2.875 | 2.850 | 2.850 | 51,000 | 145,350 | 2.8500 | 2.541 | 2.496 | 2.563 | 2.541 | 2.541 | 57,206 | 2.5408 | -1.72% |
| 2004-12-08 | 0 | 2.900 | 2.850 | 2.900 | 2.850 | 2.900 | 12,000 | 34,300 | 2.8583 | 2.585 | 2.541 | 2.585 | 2.541 | 2.585 | 13,460 | 2.5482 | 1.75% |
| 2004-12-07 | 0 | 2.850 | 2.825 | 2.850 | 2.850 | 2.850 | 70,000 | 199,500 | 2.8500 | 2.541 | 2.519 | 2.541 | 2.541 | 2.541 | 78,518 | 2.5408 | 0.00% |
| 2004-12-06 | 0 | 2.850 | 2.850 | 2.875 | 2.800 | 2.850 | 98,000 | 277,455 | 2.8312 | 2.541 | 2.541 | 2.563 | 2.496 | 2.541 | 109,925 | 2.5240 | 0.00% |
| 2004-12-03 | 0 | 2.850 | 2.800 | 3.000 | 2.775 | 2.850 | 47,000 | 132,325 | 2.8154 | 2.541 | 2.496 | 2.675 | 2.474 | 2.541 | 52,719 | 2.5100 | 0.00% |
| 2004-12-02 | 0 | 2.850 | 2.850 | 2.875 | 2.825 | 2.850 | 51,000 | 145,100 | 2.8451 | 2.541 | 2.541 | 2.563 | 2.519 | 2.541 | 57,206 | 2.5364 | 0.88% |
| 2004-12-01 | 0 | 2.825 | 2.825 | 2.950 | 2.800 | 2.850 | 70,000 | 197,850 | 2.8264 | 2.519 | 2.519 | 2.630 | 2.496 | 2.541 | 78,518 | 2.5198 | -0.88% |
| 2004-11-30 | 0 | 2.850 | 2.850 | 2.900 | 2.800 | 2.900 | 90,500 | 256,313 | 2.8322 | 2.541 | 2.541 | 2.585 | 2.496 | 2.585 | 101,513 | 2.5249 | 0.00% |
| 2004-11-29 | 0 | 2.850 | 2.850 | 2.875 | 2.825 | 2.875 | 67,000 | 191,285 | 2.8550 | 2.541 | 2.541 | 2.563 | 2.519 | 2.563 | 75,153 | 2.5453 | -0.87% |
| 2004-11-26 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.875 | 68,000 | 194,175 | 2.8555 | 2.563 | 2.541 | 2.563 | 2.541 | 2.563 | 76,275 | 2.5457 | 1.77% |
| 2004-11-25 | 0 | 2.825 | 2.825 | 2.900 | 2.825 | 2.850 | 33,500 | 94,925 | 2.8336 | 2.519 | 2.519 | 2.585 | 2.519 | 2.541 | 37,576 | 2.5262 | 0.00% |
| 2004-11-24 | 0 | 2.825 | 2.825 | 2.875 | 2.825 | 2.850 | 54,500 | 155,213 | 2.8479 | 2.519 | 2.519 | 2.563 | 2.519 | 2.541 | 61,132 | 2.5390 | -0.88% |
| 2004-11-23 | 0 | 2.850 | 2.850 | 2.900 | 2.825 | 2.850 | 26,000 | 73,800 | 2.8385 | 2.541 | 2.541 | 2.585 | 2.519 | 2.541 | 29,164 | 2.5305 | -1.72% |
| 2004-11-22 | 0 | 2.900 | 2.825 | 2.900 | 2.850 | 2.900 | 30,000 | 86,500 | 2.8833 | 2.585 | 2.519 | 2.585 | 2.541 | 2.585 | 33,651 | 2.5705 | 0.00% |
| 2004-11-19 | 0 | 2.900 | 2.850 | 2.925 | - | - | 0 | 0 | - | 2.585 | 2.541 | 2.608 | - | - | 0 | - | 0.00% |
| 2004-11-18 | 0 | 2.900 | 2.825 | 2.900 | 2.900 | 2.900 | 5,000 | 14,500 | 2.9000 | 2.585 | 2.519 | 2.585 | 2.585 | 2.585 | 5,608 | 2.5854 | 0.00% |
| 2004-11-17 | 0 | 2.900 | 2.825 | 2.950 | 2.900 | 2.900 | 510,000 | 1,429,000 | 2.8020 | 2.585 | 2.519 | 2.630 | 2.585 | 2.585 | 572,060 | 2.4980 | -0.85% |
| 2004-11-16 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.950 | 28,000 | 81,975 | 2.9277 | 2.608 | 2.608 | 2.630 | 2.585 | 2.630 | 31,407 | 2.6101 | 0.86% |
| 2004-11-15 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 2.900 | 11,000 | 31,900 | 2.9000 | 2.585 | 2.585 | 2.630 | 2.585 | 2.585 | 12,339 | 2.5854 | 0.00% |
| 2004-11-12 | 0 | 2.900 | 2.825 | 2.900 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 2.585 | 2.519 | 2.585 | 2.585 | 2.585 | 11,217 | 2.5854 | -3.33% |
| 2004-11-11 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.000 | 75,000 | 224,750 | 2.9967 | 2.675 | 2.630 | 2.675 | 2.675 | 2.675 | 84,126 | 2.6716 | 0.84% |
| 2004-11-10 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 2.950 | 25,000 | 73,750 | 2.9500 | 2.652 | 2.652 | 2.675 | 2.630 | 2.630 | 28,042 | 2.6300 | 2.59% |
| 2004-11-09 | 0 | 2.900 | 2.925 | 2.950 | 2.875 | 2.925 | 26,000 | 75,250 | 2.8942 | 2.585 | 2.608 | 2.630 | 2.563 | 2.608 | 29,164 | 2.5802 | 1.75% |
| 2004-11-08 | 0 | 2.850 | 2.825 | 2.850 | 2.800 | 2.850 | 32,500 | 91,838 | 2.8258 | 2.541 | 2.519 | 2.541 | 2.496 | 2.541 | 36,455 | 2.5192 | 0.88% |
| 2004-11-05 | 0 | 2.825 | 2.825 | 3.000 | 2.825 | 2.850 | 152,500 | 433,763 | 2.8443 | 2.519 | 2.519 | 2.675 | 2.519 | 2.541 | 171,057 | 2.5358 | -0.88% |
| 2004-11-04 | 0 | 2.850 | 2.850 | 2.900 | 2.850 | 2.900 | 55,000 | 157,750 | 2.8682 | 2.541 | 2.541 | 2.585 | 2.541 | 2.585 | 61,693 | 2.5570 | -1.72% |
| 2004-11-03 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 2.900 | 12,500 | 36,250 | 2.9000 | 2.585 | 2.585 | 2.630 | 2.585 | 2.585 | 14,021 | 2.5854 | -0.85% |
| 2004-11-02 | 0 | 2.925 | 2.950 | 2.975 | 2.900 | 2.950 | 10,000 | 29,350 | 2.9350 | 2.608 | 2.630 | 2.652 | 2.585 | 2.630 | 11,217 | 2.6166 | -1.68% |
| 2004-11-01 | 0 | 2.975 | 2.900 | 2.975 | 2.975 | 2.975 | 500 | 1,488 | 2.9760 | 2.652 | 2.585 | 2.652 | 2.652 | 2.652 | 561 | 2.6531 | -0.83% |
| 2004-10-29 | 0 | 3.000 | 2.900 | 3.000 | - | - | 0 | 0 | - | 2.675 | 2.585 | 2.675 | - | - | 0 | - | 0.00% |
| 2004-10-28 | 0 | 3.000 | 2.950 | 3.000 | 2.950 | 3.000 | 41,000 | 122,950 | 2.9988 | 2.675 | 2.630 | 2.675 | 2.630 | 2.675 | 45,989 | 2.6735 | 0.00% |
| 2004-10-27 | 0 | 3.000 | 2.950 | 3.000 | - | - | 0 | 0 | - | 2.675 | 2.630 | 2.675 | - | - | 0 | - | 0.00% |
| 2004-10-26 | 0 | 3.000 | 3.000 | 3.050 | 2.900 | 3.000 | 26,500 | 79,363 | 2.9948 | 2.675 | 2.675 | 2.719 | 2.585 | 2.675 | 29,725 | 2.6699 | 0.00% |
| 2004-10-25 | 0 | 3.000 | 2.975 | 3.000 | 2.900 | 3.000 | 90,000 | 266,500 | 2.9611 | 2.675 | 2.652 | 2.675 | 2.585 | 2.675 | 100,952 | 2.6399 | -0.83% |
| 2004-10-21 | 0 | 3.025 | 2.975 | 3.050 | 2.975 | 3.025 | 140,000 | 420,000 | 3.0000 | 2.697 | 2.652 | 2.719 | 2.652 | 2.697 | 157,036 | 2.6745 | 0.00% |
| 2004-10-20 | 0 | 3.025 | 3.000 | 3.050 | 3.025 | 3.050 | 30,000 | 91,000 | 3.0333 | 2.697 | 2.675 | 2.719 | 2.697 | 2.719 | 33,651 | 2.7043 | -2.42% |
| 2004-10-19 | 0 | 3.100 | 3.050 | 3.100 | 3.050 | 3.100 | 15,000 | 46,250 | 3.0833 | 2.764 | 2.719 | 2.764 | 2.719 | 2.764 | 16,825 | 2.7488 | 1.64% |
| 2004-10-18 | 0 | 3.050 | 3.050 | 3.150 | 3.050 | 3.050 | 15,000 | 45,750 | 3.0500 | 2.719 | 2.719 | 2.808 | 2.719 | 2.719 | 16,825 | 2.7191 | -0.81% |
| 2004-10-15 | 0 | 3.075 | 3.050 | 3.075 | - | - | 0 | 0 | - | 2.741 | 2.719 | 2.741 | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 3.075 | 3.050 | 3.125 | - | - | 0 | 0 | - | 2.741 | 2.719 | 2.786 | - | - | 0 | - | 0.00% |
| 2004-10-13 | 0 | 3.075 | 3.050 | 3.100 | 3.075 | 3.075 | 10,000 | 30,750 | 3.0750 | 2.741 | 2.719 | 2.764 | 2.741 | 2.741 | 11,217 | 2.7414 | -0.81% |
| 2004-10-12 | 0 | 3.100 | 3.100 | 3.200 | 3.000 | 3.125 | 130,000 | 397,275 | 3.0560 | 2.764 | 2.764 | 2.853 | 2.675 | 2.786 | 145,819 | 2.7244 | 1.64% |
| 2004-10-11 | 0 | 3.050 | 3.050 | 3.200 | 3.050 | 3.100 | 60,000 | 184,000 | 3.0667 | 2.719 | 2.719 | 2.853 | 2.719 | 2.764 | 67,301 | 2.7340 | -3.17% |
| 2004-10-08 | 0 | 3.150 | 3.150 | 3.200 | 3.100 | 3.150 | 115,500 | 362,513 | 3.1386 | 2.808 | 2.808 | 2.853 | 2.764 | 2.808 | 129,555 | 2.7981 | -1.56% |
| 2004-10-07 | 0 | 3.200 | 3.175 | 3.200 | 3.150 | 3.200 | 24,500 | 77,425 | 3.1602 | 2.853 | 2.831 | 2.853 | 2.808 | 2.853 | 27,481 | 2.8174 | 1.59% |
| 2004-10-06 | 0 | 3.150 | 3.150 | 3.200 | 2.950 | 3.150 | 176,500 | 544,238 | 3.0835 | 2.808 | 2.808 | 2.853 | 2.630 | 2.808 | 197,978 | 2.7490 | -1.56% |
| 2004-10-05 | 0 | 3.200 | 3.150 | 3.250 | 3.150 | 3.200 | 109,000 | 346,200 | 3.1761 | 2.853 | 2.808 | 2.897 | 2.808 | 2.853 | 122,264 | 2.8316 | 1.59% |
| 2004-10-04 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.200 | 62,000 | 196,500 | 3.1694 | 2.808 | 2.808 | 2.853 | 2.808 | 2.853 | 69,545 | 2.8255 | 0.00% |
| 2004-09-30 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.200 | 57,000 | 182,325 | 3.1987 | 2.808 | 2.808 | 2.853 | 2.808 | 2.853 | 63,936 | 2.8517 | -0.79% |
| 2004-09-28 | 0 | 3.175 | 3.150 | 3.200 | 3.125 | 3.175 | 100,500 | 316,425 | 3.1485 | 2.831 | 2.808 | 2.853 | 2.786 | 2.831 | 112,729 | 2.8069 | 2.42% |
| 2004-09-27 | 0 | 3.100 | 3.100 | 3.225 | 3.100 | 3.150 | 120,500 | 376,250 | 3.1224 | 2.764 | 2.764 | 2.875 | 2.764 | 2.808 | 135,163 | 2.7837 | -1.59% |
| 2004-09-24 | 0 | 3.150 | 3.150 | 3.225 | 3.125 | 3.200 | 123,000 | 388,950 | 3.1622 | 2.808 | 2.808 | 2.875 | 2.786 | 2.853 | 137,967 | 2.8191 | -1.56% |
| 2004-09-23 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.225 | 50,000 | 160,750 | 3.2150 | 2.853 | 2.853 | 2.875 | 2.853 | 2.875 | 56,084 | 2.8662 | 1.59% |
| 2004-09-22 | 0 | 3.150 | 3.125 | 3.250 | 3.150 | 3.250 | 144,500 | 464,813 | 3.2167 | 2.808 | 2.786 | 2.897 | 2.808 | 2.897 | 162,084 | 2.8677 | -2.33% |
| 2004-09-21 | 0 | 3.225 | 3.200 | 3.250 | 3.100 | 3.225 | 124,000 | 392,800 | 3.1677 | 2.875 | 2.853 | 2.897 | 2.764 | 2.875 | 139,089 | 2.8241 | 0.00% |
| 2004-09-20 | 0 | 3.225 | 3.125 | 3.225 | 3.225 | 3.225 | 10,000 | 32,250 | 3.2250 | 2.875 | 2.786 | 2.875 | 2.875 | 2.875 | 11,217 | 2.8751 | -0.77% |
| 2004-09-17 | 0 | 3.250 | 3.150 | 3.250 | 3.200 | 3.250 | 40,000 | 129,525 | 3.2381 | 2.897 | 2.808 | 2.897 | 2.853 | 2.897 | 44,867 | 2.8868 | 0.00% |
| 2004-09-16 | 0 | 3.250 | 3.175 | 3.250 | 3.250 | 3.325 | 31,500 | 103,500 | 3.2857 | 2.897 | 2.831 | 2.897 | 2.897 | 2.964 | 35,333 | 2.9293 | 0.93% |
| 2004-09-15 | 0 | 3.350 | 3.325 | 3.375 | 3.325 | 3.350 | 322,000 | 1,075,150 | 3.3390 | 2.871 | 2.849 | 2.892 | 2.849 | 2.871 | 375,765 | 2.8612 | 1.52% |
| 2004-09-14 | 0 | 3.300 | 3.300 | 3.350 | 3.275 | 3.300 | 379,000 | 1,247,050 | 3.2904 | 2.828 | 2.828 | 2.871 | 2.806 | 2.828 | 442,282 | 2.8196 | 0.76% |
| 2004-09-13 | 0 | 3.275 | 3.250 | 3.300 | 3.275 | 3.350 | 390,000 | 1,280,650 | 3.2837 | 2.806 | 2.785 | 2.828 | 2.806 | 2.871 | 455,119 | 2.8139 | 0.00% |
| 2004-09-10 | 0 | 3.275 | 3.250 | 3.300 | 3.275 | 3.300 | 267,500 | 876,563 | 3.2769 | 2.806 | 2.785 | 2.828 | 2.806 | 2.828 | 312,165 | 2.8080 | 0.00% |
| 2004-09-09 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.325 | 287,500 | 947,813 | 3.2967 | 2.806 | 2.806 | 2.849 | 2.806 | 2.849 | 335,504 | 2.8250 | -0.76% |
| 2004-09-08 | 0 | 3.300 | 3.275 | 3.350 | 3.275 | 3.325 | 312,000 | 1,029,688 | 3.3003 | 2.828 | 2.806 | 2.871 | 2.806 | 2.849 | 364,095 | 2.8281 | 0.76% |
| 2004-09-07 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.300 | 73,000 | 239,575 | 3.2818 | 2.806 | 2.806 | 2.828 | 2.806 | 2.828 | 85,189 | 2.8123 | -0.76% |
| 2004-09-06 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.300 | 113,000 | 372,825 | 3.2993 | 2.828 | 2.806 | 2.828 | 2.806 | 2.828 | 131,868 | 2.8273 | 1.54% |
| 2004-09-03 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.250 | 54,000 | 175,500 | 3.2500 | 2.785 | 2.785 | 2.828 | 2.785 | 2.785 | 63,016 | 2.7850 | -2.26% |
| 2004-09-02 | 0 | 3.325 | 3.325 | 3.350 | 3.250 | 3.375 | 621,500 | 2,058,338 | 3.3119 | 2.849 | 2.849 | 2.871 | 2.785 | 2.892 | 725,273 | 2.8380 | -2.21% |
| 2004-09-01 | 0 | 3.400 | 3.325 | 3.400 | 3.400 | 3.400 | 50,500 | 171,700 | 3.4000 | 2.914 | 2.849 | 2.914 | 2.914 | 2.914 | 58,932 | 2.9135 | 1.49% |
| 2004-08-31 | 0 | 3.350 | 3.325 | 3.400 | 3.350 | 3.450 | 56,000 | 188,850 | 3.3723 | 2.871 | 2.849 | 2.914 | 2.871 | 2.956 | 65,350 | 2.8898 | -0.74% |
| 2004-08-30 | 0 | 3.375 | 3.350 | 3.400 | 3.350 | 3.400 | 421,000 | 1,425,900 | 3.3869 | 2.892 | 2.871 | 2.914 | 2.871 | 2.914 | 491,295 | 2.9023 | 0.75% |
| 2004-08-27 | 0 | 3.350 | 3.325 | 3.350 | 3.325 | 3.500 | 1,131,000 | 3,763,525 | 3.3276 | 2.871 | 2.849 | 2.871 | 2.849 | 2.999 | 1,319,845 | 2.8515 | 1.52% |
| 2004-08-26 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.325 | 988,500 | 3,282,000 | 3.3202 | 2.828 | 2.828 | 2.849 | 2.806 | 2.849 | 1,153,552 | 2.8451 | 0.00% |
| 2004-08-25 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.475 | 478,000 | 1,620,075 | 3.3893 | 2.828 | 2.828 | 2.914 | 2.828 | 2.978 | 557,813 | 2.9043 | 0.00% |
| 2004-08-24 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.300 | 242,000 | 798,600 | 3.3000 | 2.828 | 2.828 | 2.871 | 2.828 | 2.828 | 282,407 | 2.8278 | 0.00% |
| 2004-08-23 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.325 | 165,000 | 544,575 | 3.3005 | 2.828 | 2.828 | 2.871 | 2.828 | 2.849 | 192,550 | 2.8282 | 0.00% |
| 2004-08-20 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.325 | 90,000 | 297,125 | 3.3014 | 2.828 | 2.828 | 2.849 | 2.828 | 2.849 | 105,027 | 2.8290 | 0.00% |
| 2004-08-19 | 0 | 3.300 | 3.275 | 3.500 | 3.250 | 3.325 | 796,000 | 2,638,925 | 3.3152 | 2.828 | 2.806 | 2.999 | 2.785 | 2.849 | 928,910 | 2.8409 | -0.75% |
| 2004-08-18 | 0 | 3.325 | 3.175 | 3.325 | 3.175 | 3.325 | 14,000 | 45,500 | 3.2500 | 2.849 | 2.721 | 2.849 | 2.721 | 2.849 | 16,338 | 2.7850 | 0.76% |
| 2004-08-17 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 47,500 | 156,750 | 3.3000 | 2.828 | 2.828 | 2.849 | 2.828 | 2.828 | 55,431 | 2.8278 | -0.75% |
| 2004-08-16 | 0 | 3.325 | 3.325 | 3.400 | 3.250 | 3.350 | 27,000 | 89,450 | 3.3130 | 2.849 | 2.849 | 2.914 | 2.785 | 2.871 | 31,508 | 2.8389 | 0.76% |
| 2004-08-13 | 0 | 3.300 | 3.275 | 3.300 | 3.325 | 3.325 | 25,000 | 83,125 | 3.3250 | 2.828 | 2.806 | 2.828 | 2.849 | 2.849 | 29,174 | 2.8493 | -0.75% |
| 2004-08-12 | 0 | 3.325 | 3.300 | 3.325 | 3.125 | 3.500 | 241,000 | 792,475 | 3.2883 | 2.849 | 2.828 | 2.849 | 2.678 | 2.999 | 281,240 | 2.8178 | -6.34% |
| 2004-08-11 | 0 | 3.550 | 3.500 | 3.550 | 3.525 | 3.550 | 56,000 | 198,550 | 3.5455 | 3.042 | 2.999 | 3.042 | 3.021 | 3.042 | 65,350 | 3.0382 | -2.74% |
| 2004-08-10 | 0 | 3.650 | 3.575 | 3.650 | 3.650 | 3.650 | 40,000 | 146,000 | 3.6500 | 3.128 | 3.063 | 3.128 | 3.128 | 3.128 | 46,679 | 3.1278 | 0.00% |
| 2004-08-09 | 0 | 3.650 | 3.650 | 3.700 | 3.600 | 3.650 | 35,000 | 127,475 | 3.6421 | 3.128 | 3.128 | 3.171 | 3.085 | 3.128 | 40,844 | 3.1210 | -1.35% |
| 2004-08-06 | 0 | 3.700 | 3.625 | 3.700 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 3.171 | 3.106 | 3.171 | 3.171 | 3.171 | 11,670 | 3.1706 | 0.00% |
| 2004-08-05 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.700 | 20,000 | 74,000 | 3.7000 | 3.171 | 3.171 | 3.213 | 3.171 | 3.171 | 23,339 | 3.1706 | 0.00% |
| 2004-08-04 | 0 | 3.700 | 3.575 | 3.700 | - | - | 0 | 0 | - | 3.171 | 3.063 | 3.171 | - | - | 0 | - | 0.00% |
| 2004-08-03 | 0 | 3.700 | 3.675 | 3.725 | 3.550 | 3.700 | 45,000 | 165,000 | 3.6667 | 3.171 | 3.149 | 3.192 | 3.042 | 3.171 | 52,514 | 3.1420 | 2.07% |
| 2004-08-02 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.625 | 4,000 | 14,500 | 3.6250 | 3.106 | 3.106 | 3.128 | 3.106 | 3.106 | 4,668 | 3.1063 | 0.69% |
| 2004-07-30 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 3.700 | 23,500 | 84,700 | 3.6043 | 3.085 | 2.999 | 3.085 | 3.085 | 3.171 | 27,424 | 3.0886 | -2.04% |
| 2004-07-29 | 0 | 3.675 | 3.600 | 3.675 | 3.700 | 3.700 | 15,000 | 55,500 | 3.7000 | 3.149 | 3.085 | 3.149 | 3.171 | 3.171 | 17,505 | 3.1706 | 1.38% |
| 2004-07-28 | 0 | 3.625 | 3.625 | 3.700 | 3.625 | 3.625 | 1,500 | 5,438 | 3.6253 | 3.106 | 3.106 | 3.171 | 3.106 | 3.106 | 1,750 | 3.1066 | -2.03% |
| 2004-07-27 | 0 | 3.700 | 3.625 | 3.700 | 3.700 | 3.700 | 40,000 | 148,000 | 3.7000 | 3.171 | 3.106 | 3.171 | 3.171 | 3.171 | 46,679 | 3.1706 | 1.37% |
| 2004-07-26 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.725 | 83,000 | 306,600 | 3.6940 | 3.128 | 3.128 | 3.171 | 3.128 | 3.192 | 96,859 | 3.1654 | -2.67% |
| 2004-07-23 | 0 | 3.750 | 3.700 | 3.775 | 3.750 | 3.800 | 69,000 | 261,500 | 3.7899 | 3.213 | 3.171 | 3.235 | 3.213 | 3.256 | 80,521 | 3.2476 | -0.66% |
| 2004-07-22 | 0 | 3.775 | 3.750 | 3.775 | 3.775 | 3.800 | 109,000 | 412,700 | 3.7862 | 3.235 | 3.213 | 3.235 | 3.235 | 3.256 | 127,200 | 3.2445 | -0.66% |
| 2004-07-21 | 0 | 3.800 | 3.750 | 3.900 | 3.750 | 3.900 | 100,000 | 386,250 | 3.8625 | 3.256 | 3.213 | 3.342 | 3.213 | 3.342 | 116,697 | 3.3098 | 0.00% |
| 2004-07-20 | 0 | 3.800 | 3.800 | 3.900 | 3.800 | 3.800 | 200,500 | 761,900 | 3.8000 | 3.256 | 3.256 | 3.342 | 3.256 | 3.256 | 233,978 | 3.2563 | 0.00% |
| 2004-07-19 | 0 | 3.800 | 3.750 | 3.900 | 3.700 | 3.850 | 21,000 | 78,850 | 3.7548 | 3.256 | 3.213 | 3.342 | 3.171 | 3.299 | 24,506 | 3.2175 | -2.56% |
| 2004-07-16 | 0 | 3.900 | 3.775 | 3.900 | 3.900 | 3.900 | 2,000 | 7,800 | 3.9000 | 3.342 | 3.235 | 3.342 | 3.342 | 3.342 | 2,334 | 3.3420 | 4.00% |
| 2004-07-15 | 0 | 3.750 | 3.725 | 3.875 | 3.750 | 3.750 | 200,000 | 750,000 | 3.7500 | 3.213 | 3.192 | 3.321 | 3.213 | 3.213 | 233,394 | 3.2134 | -3.85% |
| 2004-07-14 | 0 | 3.900 | 3.775 | 3.900 | 3.725 | 3.900 | 9,000 | 34,400 | 3.8222 | 3.342 | 3.235 | 3.342 | 3.192 | 3.342 | 10,503 | 3.2753 | 5.41% |
| 2004-07-13 | 0 | 3.700 | 3.700 | 3.850 | 3.700 | 3.825 | 139,000 | 525,413 | 3.7799 | 3.171 | 3.171 | 3.299 | 3.171 | 3.278 | 162,209 | 3.2391 | -4.52% |
| 2004-07-12 | 0 | 3.875 | 3.800 | 3.875 | 3.800 | 3.875 | 15,000 | 58,013 | 3.8675 | 3.321 | 3.256 | 3.321 | 3.256 | 3.321 | 17,505 | 3.3142 | 1.97% |
| 2004-07-09 | 0 | 3.800 | 3.800 | 3.875 | 3.800 | 3.825 | 20,000 | 76,300 | 3.8150 | 3.256 | 3.256 | 3.321 | 3.256 | 3.278 | 23,339 | 3.2691 | -0.65% |
| 2004-07-08 | 0 | 3.825 | 3.800 | 3.825 | 3.750 | 3.825 | 74,500 | 281,775 | 3.7822 | 3.278 | 3.256 | 3.278 | 3.213 | 3.278 | 86,939 | 3.2411 | 0.00% |
| 2004-07-07 | 0 | 3.825 | 3.750 | 3.850 | 3.700 | 3.850 | 24,500 | 93,400 | 3.8122 | 3.278 | 3.213 | 3.299 | 3.171 | 3.299 | 28,591 | 3.2668 | -0.65% |
| 2004-07-06 | 0 | 3.850 | 3.825 | 3.850 | 3.750 | 3.850 | 113,000 | 431,250 | 3.8164 | 3.299 | 3.278 | 3.299 | 3.213 | 3.299 | 131,868 | 3.2703 | 1.99% |
| 2004-07-05 | 0 | 3.775 | 3.700 | 3.800 | 3.775 | 3.800 | 26,000 | 98,700 | 3.7962 | 3.235 | 3.171 | 3.256 | 3.235 | 3.256 | 30,341 | 3.2530 | -1.31% |
| 2004-07-02 | 0 | 3.825 | 3.800 | 3.875 | 3.825 | 3.850 | 38,500 | 147,975 | 3.8435 | 3.278 | 3.256 | 3.321 | 3.278 | 3.299 | 44,928 | 3.2936 | -4.37% |
| 2004-06-30 | 0 | 4.000 | 3.950 | 4.000 | 3.900 | 4.000 | 195,500 | 773,100 | 3.9545 | 3.428 | 3.385 | 3.428 | 3.342 | 3.428 | 228,143 | 3.3887 | 2.56% |
| 2004-06-29 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 3.900 | 70,000 | 273,000 | 3.9000 | 3.342 | 3.299 | 3.342 | 3.342 | 3.342 | 81,688 | 3.3420 | -1.27% |
| 2004-06-28 | 0 | 3.950 | 3.925 | 3.950 | 3.900 | 3.975 | 142,000 | 558,850 | 3.9356 | 3.385 | 3.363 | 3.385 | 3.342 | 3.406 | 165,710 | 3.3725 | -1.25% |
| 2004-06-25 | 0 | 4.000 | 3.950 | 4.175 | 4.000 | 4.000 | 29,000 | 116,000 | 4.0000 | 3.428 | 3.385 | 3.578 | 3.428 | 3.428 | 33,842 | 3.4277 | 0.00% |
| 2004-06-24 | 0 | 4.000 | 3.950 | 4.000 | 3.925 | 4.000 | 141,500 | 559,750 | 3.9558 | 3.428 | 3.385 | 3.428 | 3.363 | 3.428 | 165,127 | 3.3898 | 0.00% |
| 2004-06-23 | 0 | 4.000 | 3.900 | 4.000 | 3.950 | 4.050 | 269,500 | 1,070,863 | 3.9735 | 3.428 | 3.342 | 3.428 | 3.385 | 3.471 | 314,499 | 3.4050 | -1.84% |
| 2004-06-21 | 0 | 4.075 | 3.800 | 4.150 | 3.800 | 4.075 | 8,000 | 31,500 | 3.9375 | 3.492 | 3.256 | 3.556 | 3.256 | 3.492 | 9,336 | 3.3741 | 1.24% |
| 2004-06-18 | 0 | 4.025 | 4.025 | 4.050 | 3.900 | 4.075 | 74,000 | 294,975 | 3.9861 | 3.449 | 3.449 | 3.471 | 3.342 | 3.492 | 86,356 | 3.4158 | -1.83% |
| 2004-06-17 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.150 | 32,500 | 134,300 | 4.1323 | 3.513 | 3.513 | 3.556 | 3.513 | 3.556 | 37,927 | 3.5411 | -1.20% |
| 2004-06-16 | 0 | 4.150 | 4.125 | 4.175 | 4.125 | 4.150 | 72,000 | 298,750 | 4.1493 | 3.556 | 3.535 | 3.578 | 3.535 | 3.556 | 84,022 | 3.5556 | -0.60% |
| 2004-06-15 | 0 | 4.175 | 4.150 | 4.175 | 4.150 | 4.175 | 215,000 | 895,875 | 4.1669 | 3.578 | 3.556 | 3.578 | 3.556 | 3.578 | 250,899 | 3.5707 | -1.76% |
| 2004-06-14 | 0 | 4.250 | 4.200 | 4.250 | 4.175 | 4.250 | 14,000 | 59,200 | 4.2286 | 3.642 | 3.599 | 3.642 | 3.578 | 3.642 | 16,338 | 3.6235 | 0.00% |
| 2004-06-11 | 0 | 4.250 | 4.200 | 4.250 | 4.200 | 4.250 | 40,000 | 169,500 | 4.2375 | 3.642 | 3.599 | 3.642 | 3.599 | 3.642 | 46,679 | 3.6312 | 1.80% |
| 2004-06-10 | 0 | 4.175 | 4.150 | 4.175 | 4.200 | 4.225 | 72,500 | 305,250 | 4.2103 | 3.578 | 3.556 | 3.578 | 3.599 | 3.620 | 84,605 | 3.6079 | -1.76% |
| 2004-06-09 | 0 | 4.250 | 4.225 | 4.250 | 4.225 | 4.250 | 346,500 | 1,472,575 | 4.2499 | 3.642 | 3.620 | 3.642 | 3.620 | 3.642 | 404,356 | 3.6418 | 0.00% |
| 2004-06-08 | 0 | 4.250 | 4.225 | 4.275 | 4.250 | 4.250 | 50,500 | 214,625 | 4.2500 | 3.642 | 3.620 | 3.663 | 3.642 | 3.642 | 58,932 | 3.6419 | 0.00% |
| 2004-06-07 | 0 | 4.250 | 4.225 | 4.275 | 4.200 | 4.300 | 195,000 | 828,063 | 4.2465 | 3.642 | 3.620 | 3.663 | 3.599 | 3.685 | 227,560 | 3.6389 | -1.16% |
| 2004-06-04 | 0 | 4.300 | 4.300 | 4.400 | 4.250 | 4.300 | 70,500 | 303,050 | 4.2986 | 3.685 | 3.685 | 3.770 | 3.642 | 3.685 | 82,272 | 3.6835 | 0.00% |
| 2004-06-03 | 0 | 4.300 | 4.275 | 4.400 | 4.250 | 4.300 | 415,500 | 1,778,325 | 4.2800 | 3.685 | 3.663 | 3.770 | 3.642 | 3.685 | 484,877 | 3.6676 | 1.18% |
| 2004-06-02 | 0 | 4.250 | 4.250 | 4.275 | 4.200 | 4.250 | 445,500 | 1,890,288 | 4.2431 | 3.642 | 3.642 | 3.663 | 3.599 | 3.642 | 519,886 | 3.6360 | -1.73% |
| 2004-06-01 | 0 | 4.325 | 4.300 | 4.325 | 4.250 | 4.375 | 250,500 | 1,073,825 | 4.2867 | 3.706 | 3.685 | 3.706 | 3.642 | 3.749 | 292,326 | 3.6734 | 0.00% |
| 2004-05-31 | 0 | 4.325 | 4.350 | 4.375 | 4.200 | 4.375 | 597,500 | 2,561,700 | 4.2874 | 3.706 | 3.728 | 3.749 | 3.599 | 3.749 | 697,266 | 3.6739 | 0.00% |
| 2004-05-28 | 0 | 4.325 | 4.350 | 4.375 | 4.300 | 4.400 | 311,500 | 1,341,413 | 4.3063 | 3.706 | 3.728 | 3.749 | 3.685 | 3.770 | 363,512 | 3.6902 | -1.14% |
| 2004-05-27 | 0 | 4.375 | 4.300 | 4.375 | 4.250 | 4.400 | 373,000 | 1,595,575 | 4.2777 | 3.749 | 3.685 | 3.749 | 3.642 | 3.770 | 435,281 | 3.6656 | -0.57% |
| 2004-05-25 | 0 | 4.400 | 4.375 | 4.400 | 4.350 | 4.400 | 6,500 | 28,488 | 4.3828 | 3.770 | 3.749 | 3.770 | 3.728 | 3.770 | 7,585 | 3.7557 | 0.00% |
| 2004-05-24 | 0 | 4.400 | 4.375 | 4.400 | 4.375 | 4.400 | 3,000 | 13,188 | 4.3960 | 3.770 | 3.749 | 3.770 | 3.749 | 3.770 | 3,501 | 3.7670 | 0.00% |
| 2004-05-21 | 0 | 4.400 | 4.375 | 4.400 | 4.400 | 4.450 | 1,500 | 6,650 | 4.4333 | 3.770 | 3.749 | 3.770 | 3.770 | 3.813 | 1,750 | 3.7990 | 0.57% |
| 2004-05-20 | 0 | 4.375 | 4.350 | 4.400 | 4.200 | 4.400 | 28,000 | 119,025 | 4.2509 | 3.749 | 3.728 | 3.770 | 3.599 | 3.770 | 32,675 | 3.6427 | 0.57% |
| 2004-05-19 | 0 | 4.350 | - | 4.350 | 4.375 | 4.450 | 115,000 | 504,475 | 4.3867 | 3.728 | - | 3.728 | 3.749 | 3.813 | 134,202 | 3.7591 | 0.00% |
| 2004-05-18 | 0 | 4.350 | 4.200 | 4.450 | 4.250 | 4.400 | 69,000 | 295,800 | 4.2870 | 3.728 | 3.599 | 3.813 | 3.642 | 3.770 | 80,521 | 3.6736 | 0.00% |
| 2004-05-17 | 0 | 4.350 | - | 4.350 | - | - | 0 | 0 | - | 3.728 | - | 3.728 | - | - | 0 | - | -1.69% |
| 2004-05-14 | 0 | 4.425 | 4.400 | 4.425 | 4.300 | 4.450 | 8,000 | 35,275 | 4.4094 | 3.792 | 3.770 | 3.792 | 3.685 | 3.813 | 9,336 | 3.7785 | -0.56% |
| 2004-05-13 | 0 | 4.450 | 4.425 | 4.450 | 4.425 | 4.450 | 20,000 | 88,800 | 4.4400 | 3.813 | 3.792 | 3.813 | 3.792 | 3.813 | 23,339 | 3.8047 | -0.56% |
| 2004-05-12 | 0 | 4.475 | 4.425 | 4.450 | 4.450 | 4.600 | 451,500 | 2,025,525 | 4.4862 | 3.835 | 3.792 | 3.813 | 3.813 | 3.942 | 526,888 | 3.8443 | 0.56% |
| 2004-05-11 | 0 | 4.450 | 4.425 | 4.450 | 4.425 | 4.450 | 50,500 | 223,763 | 4.4310 | 3.813 | 3.792 | 3.813 | 3.792 | 3.813 | 58,932 | 3.7970 | 0.00% |
| 2004-05-10 | 0 | 4.450 | 4.450 | 4.475 | 4.450 | 4.450 | 224,500 | 999,025 | 4.4500 | 3.813 | 3.813 | 3.835 | 3.813 | 3.813 | 261,985 | 3.8133 | -0.56% |
| 2004-05-07 | 0 | 4.475 | 4.450 | 4.475 | 4.450 | 4.475 | 88,500 | 395,325 | 4.4669 | 3.835 | 3.813 | 3.835 | 3.813 | 3.835 | 103,277 | 3.8278 | 0.00% |
| 2004-05-06 | 0 | 4.475 | 4.450 | 4.475 | 4.450 | 4.475 | 369,500 | 1,653,363 | 4.4746 | 3.835 | 3.813 | 3.835 | 3.813 | 3.835 | 431,196 | 3.8344 | 0.00% |
| 2004-05-05 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.500 | 109,500 | 490,088 | 4.4757 | 3.835 | 3.835 | 3.856 | 3.835 | 3.856 | 127,783 | 3.8353 | -0.56% |
| 2004-05-04 | 0 | 4.500 | 4.450 | 4.500 | 4.450 | 4.500 | 442,000 | 1,982,850 | 4.4861 | 3.856 | 3.813 | 3.856 | 3.813 | 3.856 | 515,802 | 3.8442 | 0.56% |
| 2004-05-03 | 0 | 4.475 | 4.475 | 4.500 | 4.450 | 4.500 | 227,500 | 1,021,888 | 4.4918 | 3.835 | 3.835 | 3.856 | 3.813 | 3.856 | 265,486 | 3.8491 | -0.56% |
| 2004-04-30 | 0 | 4.500 | 4.475 | 4.500 | 4.400 | 4.500 | 258,000 | 1,153,463 | 4.4708 | 3.856 | 3.835 | 3.856 | 3.770 | 3.856 | 301,079 | 3.8311 | 0.00% |
| 2004-04-29 | 0 | 4.500 | 4.475 | 4.500 | 4.425 | 4.525 | 103,500 | 462,313 | 4.4668 | 3.856 | 3.835 | 3.856 | 3.792 | 3.878 | 120,782 | 3.8277 | -1.64% |
| 2004-04-28 | 0 | 4.575 | 4.550 | 4.575 | 4.475 | 4.575 | 437,000 | 1,976,075 | 4.5219 | 3.920 | 3.899 | 3.920 | 3.835 | 3.920 | 509,967 | 3.8749 | 1.67% |
| 2004-04-27 | 0 | 4.500 | 4.525 | 4.550 | 4.500 | 4.550 | 147,500 | 665,538 | 4.5121 | 3.856 | 3.878 | 3.899 | 3.856 | 3.899 | 172,128 | 3.8665 | 0.00% |
| 2004-04-26 | 0 | 4.500 | 4.475 | 4.500 | 4.400 | 4.525 | 144,000 | 646,675 | 4.4908 | 3.856 | 3.835 | 3.856 | 3.770 | 3.878 | 168,044 | 3.8482 | 0.00% |
| 2004-04-23 | 0 | 4.500 | 4.475 | 4.525 | 4.400 | 4.575 | 351,000 | 1,583,525 | 4.5115 | 3.856 | 3.835 | 3.878 | 3.770 | 3.920 | 409,607 | 3.8660 | 1.12% |
| 2004-04-22 | 0 | 4.450 | 4.400 | 4.450 | 4.400 | 4.525 | 41,000 | 182,725 | 4.4567 | 3.813 | 3.770 | 3.813 | 3.770 | 3.878 | 47,846 | 3.8190 | -0.56% |
| 2004-04-21 | 0 | 4.475 | 4.450 | 4.475 | 4.400 | 4.475 | 20,500 | 90,663 | 4.4226 | 3.835 | 3.813 | 3.835 | 3.770 | 3.835 | 23,923 | 3.7898 | -0.56% |
| 2004-04-20 | 0 | 4.500 | 4.450 | 4.500 | 4.400 | 4.550 | 143,000 | 639,050 | 4.4689 | 3.856 | 3.813 | 3.856 | 3.770 | 3.899 | 166,877 | 3.8295 | -0.55% |
| 2004-04-19 | 0 | 4.525 | 4.500 | 4.525 | 4.450 | 4.550 | 168,500 | 760,250 | 4.5119 | 3.878 | 3.856 | 3.878 | 3.813 | 3.899 | 196,635 | 3.8663 | 0.56% |
| 2004-04-16 | 0 | 4.500 | 4.500 | 4.525 | 4.450 | 4.525 | 203,000 | 911,700 | 4.4911 | 3.856 | 3.856 | 3.878 | 3.813 | 3.878 | 236,895 | 3.8485 | 0.00% |
| 2004-04-15 | 0 | 4.500 | 4.475 | 4.500 | 4.325 | 4.550 | 467,000 | 2,076,125 | 4.4457 | 3.856 | 3.835 | 3.856 | 3.706 | 3.899 | 544,976 | 3.8096 | 0.56% |
| 2004-04-14 | 0 | 4.475 | 4.500 | 4.550 | 4.400 | 4.550 | 1,212,500 | 5,395,063 | 4.4495 | 3.835 | 3.856 | 3.899 | 3.770 | 3.899 | 1,414,953 | 3.8129 | -1.65% |
| 2004-04-13 | 0 | 4.550 | 4.525 | 4.550 | 4.450 | 4.550 | 1,241,500 | 5,603,200 | 4.5133 | 3.899 | 3.878 | 3.899 | 3.813 | 3.899 | 1,448,796 | 3.8675 | 1.68% |
| 2004-04-08 | 0 | 4.475 | 4.425 | 4.475 | 4.325 | 4.475 | 1,546,500 | 6,756,375 | 4.3688 | 3.835 | 3.792 | 3.835 | 3.706 | 3.835 | 1,804,722 | 3.7437 | 4.07% |
| 2004-04-07 | 0 | 4.300 | 4.275 | 4.300 | 4.200 | 4.300 | 1,309,500 | 5,601,450 | 4.2775 | 3.685 | 3.663 | 3.685 | 3.599 | 3.685 | 1,528,150 | 3.6655 | 0.58% |
| 2004-04-06 | 0 | 4.275 | 4.250 | 4.275 | 4.150 | 4.275 | 4,103,500 | 17,311,450 | 4.2187 | 3.663 | 3.642 | 3.663 | 3.556 | 3.663 | 4,788,669 | 3.6151 | 0.59% |
| 2004-04-02 | 0 | 4.250 | 4.225 | 4.250 | 4.200 | 4.275 | 10,590,000 | 44,716,182 | 4.2225 | 3.642 | 3.620 | 3.642 | 3.599 | 3.663 | 12,358,232 | 3.6183 | 1.80% |
| 2004-04-01 | 0 | 4.175 | 4.150 | 4.175 | 4.150 | 4.475 | 27,019,500 | 115,202,450 | 4.2637 | 3.578 | 3.556 | 3.578 | 3.556 | 3.835 | 31,530,996 | 3.6536 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy