TIAN AN CHINA INVESTMENTS COMPANY LIMITED: Wrnt due 2004-12-03

Exchange Code Listed Last trade Delisted
HK Main 00390  2001-12-05  2004-11-30  2004-12-06
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
2004-12-03 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2004-11-30 0 0.010 - 0.010 0.010 0.010 62,050,000 80,200 0.0013 0.010 - 0.010 0.010 0.010 62,050,000 0.0013 0.00%
2004-11-29 0 0.010 - 0.010 0.010 0.010 18,501,600 29,302 0.0016 0.010 - 0.010 0.010 0.010 18,501,600 0.0016 0.00%
2004-11-26 0 0.010 - 0.010 0.010 0.010 14,885,600 83,751 0.0056 0.010 - 0.010 0.010 0.010 14,885,600 0.0056 0.00%
2004-11-25 0 0.010 - 0.010 - - 8,580,000 13,580 0.0016 0.010 - 0.010 - - 8,580,000 0.0016 0.00%
2004-11-24 0 0.010 - 0.010 - - 5,300,000 5,300 0.0010 0.010 - 0.010 - - 5,300,000 0.0010 0.00%
2004-11-23 0 0.010 - 0.010 - - 4,351,000 4,351 0.0010 0.010 - 0.010 - - 4,351,000 0.0010 0.00%
2004-11-22 0 0.010 - 0.010 0.010 0.010 7,596,750 8,497 0.0011 0.010 - 0.010 0.010 0.010 7,596,750 0.0011 0.00%
2004-11-19 0 0.010 - 0.010 - - 4,996,000 4,996 0.0010 0.010 - 0.010 - - 4,996,000 0.0010 0.00%
2004-11-18 0 0.010 - 0.010 - - 2,030,000 5,030 0.0025 0.010 - 0.010 - - 2,030,000 0.0025 0.00%
2004-11-17 0 0.010 - 0.010 0.010 0.010 7,076,000 34,076 0.0048 0.010 - 0.010 0.010 0.010 7,076,000 0.0048 0.00%
2004-11-16 0 0.010 - 0.010 - - 8,750,000 41,500 0.0047 0.010 - 0.010 - - 8,750,000 0.0047 0.00%
2004-11-15 0 0.010 - 0.010 - - 16,744,000 94,860 0.0057 0.010 - 0.010 - - 16,744,000 0.0057 0.00%
2004-11-12 0 0.010 - 0.010 0.010 0.010 15,002,000 149,818 0.0100 0.010 - 0.010 0.010 0.010 15,002,000 0.0100 0.00%
2004-11-11 0 0.010 - 0.010 0.010 0.010 15,320,000 117,900 0.0077 0.010 - 0.010 0.010 0.010 15,320,000 0.0077 0.00%
2004-11-10 0 0.010 - 0.010 0.010 0.010 5,168,000 31,034 0.0060 0.010 - 0.010 0.010 0.010 5,168,000 0.0060 0.00%
2004-11-09 0 0.010 0.010 0.011 0.010 0.010 26,326,600 262,133 0.0100 0.010 0.010 0.011 0.010 0.010 26,326,600 0.0100 0.00%
2004-11-08 0 0.010 - 0.010 0.010 0.011 7,060,000 72,960 0.0103 0.010 - 0.010 0.010 0.011 7,060,000 0.0103 -9.09%
2004-11-05 0 0.011 0.011 0.012 0.010 0.012 35,157,600 390,403 0.0111 0.011 0.011 0.012 0.010 0.012 35,157,600 0.0111 0.00%
2004-11-04 0 0.011 0.010 0.011 0.010 0.011 22,286,750 224,934 0.0101 0.011 0.010 0.011 0.010 0.011 22,286,750 0.0101 0.00%
2004-11-03 0 0.011 0.010 0.011 0.010 0.013 13,091,600 133,458 0.0102 0.011 0.010 0.011 0.010 0.013 13,091,600 0.0102 -8.33%
2004-11-02 0 0.012 0.011 0.012 0.010 0.013 24,212,000 276,960 0.0114 0.012 0.011 0.012 0.010 0.013 24,212,000 0.0114 20.00%
2004-11-01 0 0.010 - 0.010 0.010 0.011 8,060,000 81,750 0.0101 0.010 - 0.010 0.010 0.011 8,060,000 0.0101 0.00%
2004-10-29 0 0.010 - 0.010 0.010 0.010 1,340,000 13,200 0.0099 0.010 - 0.010 0.010 0.010 1,340,000 0.0099 -9.09%
2004-10-28 0 0.011 0.010 0.012 0.010 0.012 5,210,000 58,060 0.0111 0.011 0.010 0.012 0.010 0.012 5,210,000 0.0111 -8.33%
2004-10-27 0 0.012 0.011 0.012 0.010 0.012 5,306,000 57,330 0.0108 0.012 0.011 0.012 0.010 0.012 5,306,000 0.0108 20.00%
2004-10-26 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.010 - 0.010 0.010 0.010 200,000 0.0100 0.00%
2004-10-25 0 0.010 - 0.010 0.010 0.010 3,814,000 38,070 0.0100 0.010 - 0.010 0.010 0.010 3,814,000 0.0100 -9.09%
2004-10-21 0 0.011 0.011 0.012 0.010 0.012 14,224,000 151,720 0.0107 0.011 0.011 0.012 0.010 0.012 14,224,000 0.0107 0.00%
2004-10-20 0 0.011 0.011 0.012 0.011 0.013 5,166,400 60,682 0.0117 0.011 0.011 0.012 0.011 0.013 5,166,400 0.0117 -15.38%
2004-10-19 0 0.013 0.013 0.014 0.011 0.013 8,520,000 103,910 0.0122 0.013 0.013 0.014 0.011 0.013 8,520,000 0.0122 8.33%
2004-10-18 0 0.012 0.012 0.014 0.012 0.015 3,390,000 44,120 0.0130 0.012 0.012 0.014 0.012 0.015 3,390,000 0.0130 -14.29%
2004-10-15 0 0.014 0.014 0.015 0.013 0.014 3,320,000 45,850 0.0138 0.014 0.014 0.015 0.013 0.014 3,320,000 0.0138 0.00%
2004-10-14 0 0.014 0.014 0.015 0.013 0.016 4,170,000 59,860 0.0144 0.014 0.014 0.015 0.013 0.016 4,170,000 0.0144 -6.67%
2004-10-13 0 0.015 0.014 0.015 0.012 0.016 18,110,000 263,700 0.0146 0.015 0.014 0.015 0.012 0.016 18,110,000 0.0146 -11.76%
2004-10-12 0 0.017 0.016 0.017 0.016 0.018 5,472,000 90,544 0.0165 0.017 0.016 0.017 0.016 0.018 5,472,000 0.0165 0.00%
2004-10-11 0 0.017 0.017 0.018 0.016 0.018 9,284,000 156,542 0.0169 0.017 0.017 0.018 0.016 0.018 9,284,000 0.0169 -5.56%
2004-10-08 0 0.018 0.018 0.019 0.017 0.020 22,252,000 407,516 0.0183 0.018 0.018 0.019 0.017 0.020 22,252,000 0.0183 -10.00%
2004-10-07 0 0.020 0.019 0.021 0.020 0.022 63,726,800 1,297,952 0.0204 0.020 0.019 0.021 0.020 0.022 63,726,800 0.0204 0.00%
2004-10-06 0 0.020 0.019 0.020 0.017 0.021 26,395,333 495,260 0.0188 0.020 0.019 0.020 0.017 0.021 26,395,333 0.0188 5.26%
2004-10-05 0 0.019 0.019 0.020 0.018 0.022 79,149,600 1,590,863 0.0201 0.019 0.019 0.020 0.018 0.022 79,149,600 0.0201 18.75%
2004-10-04 0 0.016 0.013 0.016 0.015 0.016 1,346,000 20,864 0.0155 0.016 0.013 0.016 0.015 0.016 1,346,000 0.0155 6.67%
2004-09-30 0 0.015 0.013 0.015 0.013 0.015 2,420,000 31,700 0.0131 0.015 0.013 0.015 0.013 0.015 2,420,000 0.0131 25.00%
2004-09-28 0 0.012 0.012 0.013 0.012 0.012 1,100,000 13,200 0.0120 0.012 0.012 0.013 0.012 0.012 1,100,000 0.0120 -14.29%
2004-09-27 0 0.014 0.013 0.014 0.013 0.014 3,300,000 44,950 0.0136 0.014 0.013 0.014 0.013 0.014 3,300,000 0.0136 0.00%
2004-09-24 0 0.014 0.013 0.014 0.013 0.014 4,270,000 57,100 0.0134 0.014 0.013 0.014 0.013 0.014 4,270,000 0.0134 -17.65%
2004-09-23 0 0.017 0.015 0.017 0.015 0.017 1,740,000 26,050 0.0150 0.017 0.015 0.017 0.015 0.017 1,740,000 0.0150 6.25%
2004-09-22 0 0.016 0.015 0.017 0.016 0.016 2,390,000 37,720 0.0158 0.016 0.015 0.017 0.016 0.016 2,390,000 0.0158 -5.88%
2004-09-21 0 0.017 0.017 0.018 0.014 0.017 4,940,000 74,850 0.0152 0.017 0.017 0.018 0.014 0.017 4,940,000 0.0152 6.25%
2004-09-20 0 0.016 0.016 0.017 0.016 0.018 2,388,000 40,080 0.0168 0.016 0.016 0.017 0.016 0.018 2,388,000 0.0168 -5.88%
2004-09-17 0 0.017 0.017 0.019 0.017 0.018 1,404,000 25,198 0.0179 0.017 0.017 0.019 0.017 0.018 1,404,000 0.0179 -10.53%
2004-09-16 0 0.019 0.017 0.020 0.017 0.019 6,882,000 120,234 0.0175 0.019 0.017 0.020 0.017 0.019 6,882,000 0.0175 11.76%
2004-09-15 0 0.017 0.017 0.020 0.017 0.020 19,810,000 367,720 0.0186 0.017 0.017 0.020 0.017 0.020 19,810,000 0.0186 0.00%
2004-09-14 0 0.017 0.016 0.018 0.015 0.018 10,013,200 164,508 0.0164 0.017 0.016 0.018 0.015 0.018 10,013,200 0.0164 6.25%
2004-09-13 0 0.016 0.013 0.016 0.011 0.017 3,480,000 42,090 0.0121 0.016 0.013 0.016 0.011 0.017 3,480,000 0.0121 23.08%
2004-09-10 0 0.013 0.012 0.014 0.012 0.013 4,322,000 55,870 0.0129 0.013 0.012 0.014 0.012 0.013 4,322,000 0.0129 8.33%
2004-09-09 0 0.012 0.011 0.013 0.012 0.013 2,260,000 27,610 0.0122 0.012 0.011 0.013 0.012 0.013 2,260,000 0.0122 -7.69%
2004-09-08 0 0.013 0.012 0.013 0.013 0.014 1,834,000 24,650 0.0134 0.013 0.012 0.013 0.013 0.014 1,834,000 0.0134 -7.14%
2004-09-07 0 0.014 0.013 0.014 0.013 0.014 3,100,000 40,350 0.0130 0.014 0.013 0.014 0.013 0.014 3,100,000 0.0130 7.69%
2004-09-06 0 0.013 0.013 0.014 0.013 0.014 3,850,000 52,310 0.0136 0.013 0.013 0.014 0.013 0.014 3,850,000 0.0136 0.00%
2004-09-03 0 0.013 0.013 0.014 0.013 0.015 1,346,000 18,610 0.0138 0.013 0.013 0.014 0.013 0.015 1,346,000 0.0138 -13.33%
2004-09-02 0 0.015 0.014 0.015 0.014 0.015 6,182,000 88,600 0.0143 0.015 0.014 0.015 0.014 0.015 6,182,000 0.0143 7.14%
2004-09-01 0 0.014 0.014 0.015 0.013 0.016 4,800,000 71,370 0.0149 0.014 0.014 0.015 0.013 0.016 4,800,000 0.0149 7.69%
2004-08-31 0 0.013 0.012 0.013 0.013 0.015 2,800,000 36,800 0.0131 0.013 0.012 0.013 0.013 0.015 2,800,000 0.0131 -13.33%
2004-08-30 0 0.015 0.013 0.015 0.013 0.015 2,430,000 34,540 0.0142 0.015 0.013 0.015 0.013 0.015 2,430,000 0.0142 -6.25%
2004-08-27 0 0.016 0.016 0.017 0.016 0.018 10,130,000 169,640 0.0167 0.016 0.016 0.017 0.016 0.018 10,130,000 0.0167 -11.11%
2004-08-26 0 0.018 0.016 0.018 0.012 0.019 32,760,000 540,820 0.0165 0.018 0.016 0.018 0.012 0.019 32,760,000 0.0165 38.46%
2004-08-25 0 0.013 0.012 0.013 0.011 0.014 12,524,000 157,542 0.0126 0.013 0.012 0.013 0.011 0.014 12,524,000 0.0126 8.33%
2004-08-24 0 0.012 0.011 0.012 0.010 0.012 3,458,000 38,490 0.0111 0.012 0.011 0.012 0.010 0.012 3,458,000 0.0111 20.00%
2004-08-23 0 0.010 - 0.010 0.010 0.012 7,650,000 81,450 0.0106 0.010 - 0.010 0.010 0.012 7,650,000 0.0106 0.00%
2004-08-20 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
2004-08-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-08-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-08-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-08-16 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
2004-08-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-08-12 0 0.010 - 0.010 0.010 0.010 6,216,000 62,032 0.0100 0.010 - 0.010 0.010 0.010 6,216,000 0.0100 0.00%
2004-08-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2004-08-10 0 0.010 - 0.010 0.010 0.010 3,000,000 30,000 0.0100 0.010 - 0.010 0.010 0.010 3,000,000 0.0100 0.00%
2004-08-09 0 0.010 - 0.011 0.010 0.010 7,610,000 75,800 0.0100 0.010 - 0.011 0.010 0.010 7,610,000 0.0100 -9.09%
2004-08-06 0 0.011 0.010 0.012 0.010 0.011 3,768,000 40,590 0.0108 0.011 0.010 0.012 0.010 0.011 3,768,000 0.0108 -8.33%
2004-08-05 0 0.012 0.010 0.012 0.010 0.012 3,590,000 36,750 0.0102 0.012 0.010 0.012 0.010 0.012 3,590,000 0.0102 9.09%
2004-08-04 0 0.011 0.010 0.011 0.011 0.011 1,950,000 21,450 0.0110 0.011 0.010 0.011 0.011 0.011 1,950,000 0.0110 -8.33%
2004-08-03 0 0.012 0.012 0.013 0.012 0.013 1,290,000 15,290 0.0119 0.012 0.012 0.013 0.012 0.013 1,290,000 0.0119 -7.69%
2004-08-02 0 0.013 0.012 0.013 0.012 0.013 880,000 10,400 0.0118 0.013 0.012 0.013 0.012 0.013 880,000 0.0118 -7.14%
2004-07-30 0 0.014 0.013 0.014 0.013 0.014 2,312,000 32,196 0.0139 0.014 0.013 0.014 0.013 0.014 2,312,000 0.0139 -12.50%
2004-07-29 0 0.016 0.016 0.017 0.013 0.015 1,050,000 13,750 0.0131 0.016 0.016 0.017 0.013 0.015 1,050,000 0.0131 6.67%
2004-07-28 0 0.015 0.013 0.015 - - 20,000 160 0.0080 0.015 0.013 0.015 - - 20,000 0.0080 -6.25%
2004-07-27 0 0.016 0.012 0.016 - - 40,000 440 0.0110 0.016 0.012 0.016 - - 40,000 0.0110 0.00%
2004-07-26 0 0.016 0.013 0.016 - - 34,000 170 0.0050 0.016 0.013 0.016 - - 34,000 0.0050 0.00%
2004-07-23 0 0.016 0.014 0.016 0.015 0.016 4,920,000 73,750 0.0150 0.016 0.014 0.016 0.015 0.016 4,920,000 0.0150 0.00%
2004-07-22 0 0.016 0.015 0.016 - - 60,000 600 0.0100 0.016 0.015 0.016 - - 60,000 0.0100 0.00%
2004-07-21 0 0.016 0.015 0.016 0.015 0.018 3,200,000 51,300 0.0160 0.016 0.015 0.016 0.015 0.018 3,200,000 0.0160 0.00%
2004-07-20 0 0.016 0.016 0.017 0.015 0.015 7,122,000 106,720 0.0150 0.016 0.016 0.017 0.015 0.015 7,122,000 0.0150 -11.11%
2004-07-19 0 0.018 0.016 0.019 0.018 0.018 500,000 9,000 0.0180 0.018 0.016 0.019 0.018 0.018 500,000 0.0180 0.00%
2004-07-16 0 0.018 0.015 0.019 - - 0 0 - 0.018 0.015 0.019 - - 0 - 0.00%
2004-07-15 0 0.018 0.015 0.019 - - 10,000 100 0.0100 0.018 0.015 0.019 - - 10,000 0.0100 0.00%
2004-07-14 0 0.018 0.015 0.018 0.015 0.018 123,000 1,880 0.0153 0.018 0.015 0.018 0.015 0.018 123,000 0.0153 0.00%
2004-07-13 0 0.018 0.014 0.019 0.015 0.019 2,200,000 36,150 0.0164 0.018 0.014 0.019 0.015 0.019 2,200,000 0.0164 12.50%
2004-07-12 0 0.016 0.015 0.017 0.016 0.016 2,354,000 37,640 0.0160 0.016 0.015 0.017 0.016 0.016 2,354,000 0.0160 -5.88%
2004-07-09 0 0.017 0.015 0.017 - - 23,200 139 0.0060 0.017 0.015 0.017 - - 23,200 0.0060 0.00%
2004-07-08 0 0.017 0.016 0.017 0.016 0.017 1,052,000 17,020 0.0162 0.017 0.016 0.017 0.016 0.017 1,052,000 0.0162 0.00%
2004-07-07 0 0.017 0.017 0.018 0.017 0.019 700,000 12,450 0.0178 0.017 0.017 0.018 0.017 0.019 700,000 0.0178 0.00%
2004-07-06 0 0.017 0.017 0.019 0.016 0.018 3,470,000 58,450 0.0168 0.017 0.017 0.019 0.016 0.018 3,470,000 0.0168 0.00%
2004-07-05 0 0.017 0.016 0.017 0.016 0.017 1,400,000 23,300 0.0166 0.017 0.016 0.017 0.016 0.017 1,400,000 0.0166 0.00%
2004-07-02 0 0.017 0.015 0.018 0.015 0.017 2,510,000 40,100 0.0160 0.017 0.015 0.018 0.015 0.017 2,510,000 0.0160 13.33%
2004-06-30 0 0.015 0.015 0.019 - - 78,000 702 0.0090 0.015 0.015 0.019 - - 78,000 0.0090 0.00%
2004-06-29 0 0.015 0.013 0.023 - - 0 0 - 0.015 0.013 0.023 - - 0 - 0.00%
2004-06-28 0 0.015 0.013 0.018 - - 0 0 - 0.015 0.013 0.018 - - 0 - 0.00%
2004-06-25 0 0.015 0.014 0.016 0.014 0.015 1,350,000 19,250 0.0143 0.015 0.014 0.016 0.014 0.015 1,350,000 0.0143 -6.25%
2004-06-24 0 0.016 0.015 0.017 0.016 0.016 450,000 7,200 0.0160 0.016 0.015 0.017 0.016 0.016 450,000 0.0160 23.08%
2004-06-23 0 0.013 0.013 0.023 0.013 0.014 2,350,000 30,650 0.0130 0.013 0.013 0.023 0.013 0.014 2,350,000 0.0130 -7.14%
2004-06-21 0 0.014 0.014 0.015 0.014 0.014 360,000 5,000 0.0139 0.014 0.014 0.015 0.014 0.014 360,000 0.0139 -6.67%
2004-06-18 0 0.015 0.014 0.015 0.013 0.015 5,400,000 75,400 0.0140 0.015 0.014 0.015 0.013 0.015 5,400,000 0.0140 0.00%
2004-06-17 0 0.015 0.013 0.017 0.013 0.015 1,100,000 15,700 0.0143 0.015 0.013 0.017 0.013 0.015 1,100,000 0.0143 -6.25%
2004-06-16 0 0.016 0.016 0.018 0.016 0.016 1,000,000 16,000 0.0160 0.016 0.016 0.018 0.016 0.016 1,000,000 0.0160 -15.79%
2004-06-15 0 0.019 0.017 0.021 - - 0 0 - 0.019 0.017 0.021 - - 0 - 0.00%
2004-06-14 0 0.019 0.014 0.020 0.018 0.025 5,800,000 122,200 0.0211 0.019 0.014 0.020 0.018 0.025 5,800,000 0.0211 -5.00%
2004-06-11 0 0.020 0.019 0.020 0.019 0.020 2,200,000 43,550 0.0198 0.020 0.019 0.020 0.019 0.020 2,200,000 0.0198 0.00%
2004-06-10 0 0.020 0.019 0.020 0.018 0.020 1,700,000 32,200 0.0189 0.020 0.019 0.020 0.018 0.020 1,700,000 0.0189 11.11%
2004-06-09 0 0.018 0.018 0.019 0.018 0.020 5,846,000 112,060 0.0192 0.018 0.018 0.019 0.018 0.020 5,846,000 0.0192 -14.29%
2004-06-08 0 0.021 0.020 0.024 0.021 0.022 4,280,000 90,700 0.0212 0.021 0.020 0.024 0.021 0.022 4,280,000 0.0212 0.00%
2004-06-07 0 0.021 0.021 0.023 0.020 0.023 4,500,000 95,600 0.0212 0.021 0.021 0.023 0.020 0.023 4,500,000 0.0212 0.00%
2004-06-04 0 0.021 0.019 0.021 0.019 0.021 2,700,000 55,350 0.0205 0.021 0.019 0.021 0.019 0.021 2,700,000 0.0205 16.67%
2004-06-03 0 0.018 0.018 0.021 0.017 0.023 3,550,000 69,950 0.0197 0.018 0.018 0.021 0.017 0.023 3,550,000 0.0197 -28.00%
2004-06-02 0 0.025 0.024 0.026 0.025 0.026 3,700,000 94,700 0.0256 0.025 0.024 0.026 0.025 0.026 3,700,000 0.0256 4.17%
2004-06-01 0 0.024 0.023 0.026 0.024 0.033 25,018,000 678,200 0.0271 0.024 0.023 0.026 0.024 0.033 25,018,000 0.0271 -20.00%
2004-05-31 0 0.030 0.029 0.030 0.024 0.030 14,110,000 395,750 0.0280 0.030 0.029 0.030 0.024 0.030 14,110,000 0.0280 50.00%
2004-05-28 0 0.020 0.018 0.020 0.015 0.020 7,461,400 129,725 0.0174 0.020 0.018 0.020 0.015 0.020 7,461,400 0.0174 53.85%
2004-05-27 0 0.013 0.013 0.015 0.013 0.013 477,897 5,989 0.0125 0.013 0.013 0.015 0.013 0.013 477,897 0.0125 8.33%
2004-05-25 0 0.012 0.011 0.013 0.012 0.012 100,000 1,200 0.0120 0.012 0.011 0.013 0.012 0.012 100,000 0.0120 0.00%
2004-05-24 0 0.012 0.011 0.015 - - 0 0 - 0.012 0.011 0.015 - - 0 - 0.00%
2004-05-21 0 0.012 0.011 0.013 0.011 0.012 3,000,000 34,500 0.0115 0.012 0.011 0.013 0.011 0.012 3,000,000 0.0115 20.00%
2004-05-20 0 0.010 0.010 0.012 0.010 0.010 4,400,000 44,000 0.0100 0.010 0.010 0.012 0.010 0.010 4,400,000 0.0100 0.00%
2004-05-19 0 0.010 0.010 0.012 0.010 0.012 15,590,000 158,040 0.0101 0.010 0.010 0.012 0.010 0.012 15,590,000 0.0101 0.00%
2004-05-18 0 0.010 - 0.011 0.010 0.010 500,000 5,000 0.0100 0.010 - 0.011 0.010 0.010 500,000 0.0100 0.00%
2004-05-17 0 0.010 - 0.010 0.010 0.010 1,700,000 17,000 0.0100 0.010 - 0.010 0.010 0.010 1,700,000 0.0100 -9.09%
2004-05-14 0 0.011 - 0.011 0.010 0.011 9,050,000 92,300 0.0102 0.011 - 0.011 0.010 0.011 9,050,000 0.0102 10.00%
2004-05-13 0 0.010 0.010 0.011 0.010 0.012 29,950,000 311,700 0.0104 0.010 0.010 0.011 0.010 0.012 29,950,000 0.0104 -16.67%
2004-05-12 0 0.012 0.010 0.015 0.011 0.013 10,400,000 121,200 0.0117 0.012 0.010 0.015 0.011 0.013 10,400,000 0.0117 0.00%
2004-05-11 0 0.012 0.011 0.015 0.012 0.014 7,950,000 100,900 0.0127 0.012 0.011 0.015 0.012 0.014 7,950,000 0.0127 -14.29%
2004-05-10 0 0.014 0.014 0.021 0.013 0.017 2,450,000 35,950 0.0147 0.014 0.014 0.021 0.013 0.017 2,450,000 0.0147 -22.22%
2004-05-07 0 0.018 0.017 0.022 0.018 0.019 3,110,000 56,200 0.0181 0.018 0.017 0.022 0.018 0.019 3,110,000 0.0181 -5.26%
2004-05-06 0 0.019 0.018 0.024 0.019 0.019 1,400,000 26,600 0.0190 0.019 0.018 0.024 0.019 0.019 1,400,000 0.0190 -5.00%
2004-05-05 0 0.020 0.018 0.023 0.020 0.020 220,000 4,200 0.0191 0.020 0.018 0.023 0.020 0.020 220,000 0.0191 -4.76%
2004-05-04 0 0.021 0.020 0.022 0.016 0.022 4,170,000 79,150 0.0190 0.021 0.020 0.022 0.016 0.022 4,170,000 0.0190 31.25%
2004-05-03 0 0.016 0.016 0.020 0.016 0.021 4,450,000 84,600 0.0190 0.016 0.016 0.020 0.016 0.021 4,450,000 0.0190 -36.00%
2004-04-30 0 0.025 0.022 0.025 0.022 0.026 3,810,000 88,450 0.0232 0.025 0.022 0.025 0.022 0.026 3,810,000 0.0232 -3.85%
2004-04-29 0 0.026 0.026 0.031 0.025 0.028 400,000 10,700 0.0268 0.026 0.026 0.031 0.025 0.028 400,000 0.0268 -21.21%
2004-04-28 0 0.033 0.028 0.033 0.031 0.033 1,138,000 35,060 0.0308 0.033 0.028 0.033 0.031 0.033 1,138,000 0.0308 6.45%
2004-04-27 0 0.031 0.028 0.031 0.031 0.031 200,000 6,200 0.0310 0.031 0.028 0.031 0.031 0.031 200,000 0.0310 14.81%
2004-04-26 0 0.027 0.027 0.029 0.027 0.027 216,000 5,720 0.0265 0.027 0.027 0.029 0.027 0.027 216,000 0.0265 -10.00%
2004-04-23 0 0.030 0.030 0.032 0.030 0.034 5,168,000 157,860 0.0305 0.030 0.030 0.032 0.030 0.034 5,168,000 0.0305 7.14%
2004-04-22 0 0.028 0.028 0.030 0.028 0.030 4,750,000 142,200 0.0299 0.028 0.028 0.030 0.028 0.030 4,750,000 0.0299 -12.50%
2004-04-21 0 0.032 0.031 0.037 0.031 0.034 2,210,000 70,600 0.0319 0.032 0.031 0.037 0.031 0.034 2,210,000 0.0319 -11.11%
2004-04-20 0 0.036 0.035 0.036 0.030 0.036 8,559,000 283,275 0.0331 0.036 0.035 0.036 0.030 0.036 8,559,000 0.0331 -14.29%
2004-04-19 0 0.042 0.042 0.045 0.038 0.050 12,430,000 540,806 0.0435 0.042 0.042 0.045 0.038 0.050 12,430,000 0.0435 -20.75%
2004-04-16 0 0.053 0.051 0.056 0.051 0.056 2,910,000 158,700 0.0545 0.053 0.051 0.056 0.051 0.056 2,910,000 0.0545 1.92%
2004-04-15 0 0.052 0.055 0.056 0.052 0.056 3,514,000 187,800 0.0534 0.052 0.055 0.056 0.052 0.056 3,514,000 0.0534 -14.75%
2004-04-14 0 0.061 0.061 0.062 0.056 0.060 3,123,200 182,240 0.0584 0.061 0.061 0.062 0.056 0.060 3,123,200 0.0584 -3.17%
2004-04-13 0 0.063 0.063 0.067 0.062 0.062 74,800 4,340 0.0580 0.063 0.063 0.067 0.062 0.062 74,800 0.0580 -7.35%
2004-04-08 0 0.068 0.068 0.069 0.062 0.069 4,080,600 271,030 0.0664 0.068 0.068 0.069 0.062 0.069 4,080,600 0.0664 15.25%
2004-04-07 0 0.059 0.057 0.059 0.059 0.067 2,169,400 130,540 0.0602 0.059 0.057 0.059 0.059 0.067 2,169,400 0.0602 -11.94%
2004-04-06 0 0.067 0.063 0.067 0.065 0.069 1,334,000 88,190 0.0661 0.067 0.063 0.067 0.065 0.069 1,334,000 0.0661 0.00%
2004-04-02 0 0.067 0.067 0.070 0.067 0.071 1,653,000 112,380 0.0680 0.067 0.067 0.070 0.067 0.071 1,653,000 0.0680 -2.90%
2004-04-01 0 0.069 0.067 0.069 0.066 0.069 18,456,400 1,230,497 0.0667 0.069 0.067 0.069 0.066 0.069 18,456,400 0.0667 0.00%
2004-03-31 0 0.069 0.069 0.071 0.064 0.070 7,513,000 500,530 0.0666 0.069 0.069 0.071 0.064 0.070 7,513,000 0.0666 -5.48%
2004-03-30 0 0.073 0.072 0.073 0.068 0.075 13,571,800 988,831 0.0729 0.073 0.072 0.073 0.068 0.075 13,571,800 0.0729 7.35%
2004-03-29 0 0.068 0.068 0.070 0.066 0.068 5,312,257 360,066 0.0678 0.068 0.068 0.070 0.066 0.068 5,312,257 0.0678 -5.56%
2004-03-26 0 0.072 0.069 0.074 0.068 0.072 9,543,000 706,880 0.0741 0.072 0.069 0.074 0.068 0.072 9,543,000 0.0741 0.00%
2004-03-25 0 0.072 0.071 0.076 0.072 0.076 5,944,000 436,160 0.0734 0.072 0.071 0.076 0.072 0.076 5,944,000 0.0734 -6.49%
2004-03-24 0 0.077 0.075 0.078 0.075 0.077 2,542,000 191,430 0.0753 0.077 0.075 0.078 0.075 0.077 2,542,000 0.0753 6.94%
2004-03-23 0 0.072 0.072 0.073 0.072 0.074 4,414,000 320,768 0.0727 0.072 0.072 0.073 0.072 0.074 4,414,000 0.0727 0.00%
2004-03-22 0 0.072 0.071 0.073 0.070 0.073 2,838,000 202,720 0.0714 0.072 0.071 0.073 0.070 0.073 2,838,000 0.0714 -6.49%
2004-03-19 0 0.077 0.075 0.077 0.075 0.077 2,410,000 184,300 0.0765 0.077 0.075 0.077 0.075 0.077 2,410,000 0.0765 2.67%
2004-03-18 0 0.075 0.075 0.076 0.074 0.076 3,598,000 268,920 0.0747 0.075 0.075 0.076 0.074 0.076 3,598,000 0.0747 -2.60%
2004-03-17 0 0.077 0.076 0.078 0.075 0.080 1,338,000 102,850 0.0769 0.077 0.076 0.078 0.075 0.080 1,338,000 0.0769 0.00%
2004-03-16 0 0.077 0.077 0.078 0.070 0.076 2,140,100 155,308 0.0726 0.077 0.077 0.078 0.070 0.076 2,140,100 0.0726 -1.28%
2004-03-15 0 0.078 0.078 0.079 0.076 0.080 5,646,000 444,190 0.0787 0.078 0.078 0.079 0.076 0.080 5,646,000 0.0787 4.00%
2004-03-12 0 0.075 0.077 0.078 0.068 0.075 2,428,000 172,330 0.0710 0.075 0.077 0.078 0.068 0.075 2,428,000 0.0710 -6.25%
2004-03-11 0 0.080 0.077 0.080 0.076 0.082 14,362,000 1,148,290 0.0800 0.080 0.077 0.080 0.076 0.082 14,362,000 0.0800 -5.88%
2004-03-10 0 0.085 0.085 0.090 0.081 0.085 2,119,400 173,108 0.0817 0.085 0.085 0.090 0.081 0.085 2,119,400 0.0817 -2.30%
2004-03-09 0 0.087 0.086 0.090 0.087 0.094 8,932,650 801,522 0.0897 0.087 0.086 0.090 0.087 0.094 8,932,650 0.0897 0.00%
2004-03-08 0 0.087 0.087 0.089 0.087 0.092 11,191,550 990,466 0.0885 0.087 0.087 0.089 0.087 0.092 11,191,550 0.0885 3.57%
2004-03-05 0 0.084 0.083 0.085 0.082 0.085 5,283,200 441,574 0.0836 0.084 0.083 0.085 0.082 0.085 5,283,200 0.0836 1.20%
2004-03-04 0 0.083 0.086 0.087 0.078 0.083 4,021,280 323,722 0.0805 0.083 0.086 0.087 0.078 0.083 4,021,280 0.0805 -1.19%
2004-03-03 0 0.084 0.083 0.084 0.081 0.092 25,954,000 2,215,116 0.0853 0.084 0.083 0.084 0.081 0.092 25,954,000 0.0853 -8.70%
2004-03-02 0 0.092 0.091 0.092 0.090 0.097 7,826,550 733,634 0.0937 0.092 0.091 0.092 0.090 0.097 7,826,550 0.0937 0.00%
2004-03-01 0 0.092 0.091 0.093 0.090 0.093 8,336,000 751,912 0.0902 0.092 0.091 0.093 0.090 0.093 8,336,000 0.0902 -2.13%
2004-02-27 0 0.094 0.094 0.095 0.092 0.095 8,385,150 785,522 0.0937 0.094 0.094 0.095 0.092 0.095 8,385,150 0.0937 -1.05%
2004-02-26 0 0.095 0.092 0.095 0.093 0.100 13,943,000 1,332,405 0.0956 0.095 0.092 0.095 0.093 0.100 13,943,000 0.0956 0.00%
2004-02-25 0 0.095 0.094 0.097 0.095 0.102 10,830,200 1,066,678 0.0985 0.095 0.094 0.097 0.095 0.102 10,830,200 0.0985 -5.94%
2004-02-24 0 0.101 0.100 0.102 0.099 0.101 6,886,200 688,458 0.1000 0.101 0.100 0.102 0.099 0.101 6,886,200 0.1000 0.00%
2004-02-23 0 0.101 0.099 0.101 0.097 0.102 7,607,250 756,375 0.0994 0.101 0.099 0.101 0.097 0.102 7,607,250 0.0994 0.00%
2004-02-20 0 0.101 0.101 0.102 0.089 0.101 21,797,875 2,119,649 0.0972 0.101 0.101 0.102 0.089 0.101 21,797,875 0.0972 12.22%
2004-02-19 0 0.090 0.089 0.091 0.088 0.096 24,834,050 2,253,311 0.0907 0.090 0.089 0.091 0.088 0.096 24,834,050 0.0907 -15.89%
2004-02-18 0 0.107 0.106 0.107 0.104 0.114 40,253,250 4,293,079 0.1067 0.107 0.106 0.107 0.104 0.114 40,253,250 0.1067 1.90%
2004-02-17 0 0.105 0.105 0.106 0.097 0.107 49,123,800 4,992,802 0.1016 0.105 0.105 0.106 0.097 0.107 49,123,800 0.1016 9.37%
2004-02-16 0 0.096 0.096 0.097 0.095 0.098 16,213,600 1,560,746 0.0963 0.096 0.096 0.097 0.095 0.098 16,213,600 0.0963 1.05%
2004-02-13 0 0.095 0.095 0.096 0.093 0.097 5,107,400 484,879 0.0949 0.095 0.095 0.096 0.093 0.097 5,107,400 0.0949 -1.04%
2004-02-12 0 0.096 0.094 0.096 0.095 0.099 15,512,320 1,486,377 0.0958 0.096 0.094 0.096 0.095 0.099 15,512,320 0.0958 2.13%
2004-02-11 0 0.094 0.094 0.095 0.094 0.098 9,593,400 913,139 0.0952 0.094 0.094 0.095 0.094 0.098 9,593,400 0.0952 -2.08%
2004-02-10 0 0.096 0.095 0.097 0.095 0.102 22,823,200 2,240,458 0.0982 0.096 0.095 0.097 0.095 0.102 22,823,200 0.0982 -4.00%
2004-02-09 0 0.100 0.099 0.101 0.099 0.105 27,835,050 2,804,787 0.1008 0.100 0.099 0.101 0.099 0.105 27,835,050 0.1008 2.04%
2004-02-06 0 0.098 0.098 0.099 0.094 0.100 21,122,200 2,057,113 0.0974 0.098 0.098 0.099 0.094 0.100 21,122,200 0.0974 8.89%
2004-02-05 0 0.090 0.090 0.092 0.090 0.096 20,570,000 1,892,440 0.0920 0.090 0.090 0.092 0.090 0.096 20,570,000 0.0920 -5.26%
2004-02-04 0 0.095 0.099 0.100 0.095 0.105 10,535,250 1,046,273 0.0993 0.095 0.099 0.100 0.095 0.105 10,535,250 0.0993 -5.94%
2004-02-03 0 0.101 0.100 0.101 0.095 0.106 26,644,400 2,718,247 0.1020 0.101 0.100 0.101 0.095 0.106 26,644,400 0.1020 1.00%
2004-02-02 0 0.100 0.100 0.101 0.084 0.106 65,172,475 6,288,478 0.0965 0.100 0.100 0.101 0.084 0.106 65,172,475 0.0965 14.94%
2004-01-30 0 0.087 0.087 0.088 0.084 0.086 12,443,800 1,060,765 0.0852 0.087 0.087 0.088 0.084 0.086 12,443,800 0.0852 6.10%
2004-01-29 0 0.082 0.081 0.082 0.078 0.082 15,243,000 1,221,210 0.0801 0.082 0.081 0.082 0.078 0.082 15,243,000 0.0801 -3.53%
2004-01-28 0 0.085 0.085 0.086 0.083 0.090 19,998,000 1,705,050 0.0853 0.085 0.085 0.086 0.083 0.090 19,998,000 0.0853 -5.56%
2004-01-27 0 0.090 0.089 0.092 0.085 0.098 27,454,750 2,531,953 0.0922 0.090 0.089 0.092 0.085 0.098 27,454,750 0.0922 -5.26%
2004-01-26 0 0.095 0.094 0.095 0.081 0.098 44,159,000 3,941,106 0.0892 0.095 0.094 0.095 0.081 0.098 44,159,000 0.0892 18.75%
2004-01-21 0 0.080 0.080 0.082 0.064 0.084 33,440,000 2,541,540 0.0760 0.080 0.080 0.082 0.064 0.084 33,440,000 0.0760 25.00%
2004-01-20 0 0.064 0.065 0.066 0.056 0.065 11,079,400 682,204 0.0616 0.064 0.065 0.066 0.056 0.065 11,079,400 0.0616 16.36%
2004-01-19 0 0.055 0.056 0.057 0.055 0.057 13,443,200 755,144 0.0562 0.055 0.056 0.057 0.055 0.057 13,443,200 0.0562 -6.78%
2004-01-16 0 0.059 0.058 0.059 0.058 0.065 16,832,000 1,015,580 0.0603 0.059 0.058 0.059 0.058 0.065 16,832,000 0.0603 -4.84%
2004-01-15 0 0.062 0.061 0.063 0.062 0.073 29,609,250 2,016,175 0.0681 0.062 0.061 0.063 0.062 0.073 29,609,250 0.0681 -1.59%
2004-01-14 0 0.063 0.062 0.065 0.057 0.066 23,740,400 1,481,514 0.0624 0.063 0.062 0.065 0.057 0.066 23,740,400 0.0624 10.53%
2004-01-13 0 0.057 0.055 0.058 0.055 0.069 16,332,125 981,232 0.0601 0.057 0.055 0.058 0.055 0.069 16,332,125 0.0601 1.79%
2004-01-12 0 0.056 0.053 0.056 0.046 0.058 16,318,400 831,436 0.0510 0.056 0.053 0.056 0.046 0.058 16,318,400 0.0510 14.29%
2004-01-09 0 0.049 0.049 0.050 0.044 0.052 21,549,600 1,040,511 0.0483 0.049 0.049 0.050 0.044 0.052 21,549,600 0.0483 8.89%
2004-01-08 0 0.045 0.043 0.046 0.042 0.049 21,424,600 988,186 0.0461 0.045 0.043 0.046 0.042 0.049 21,424,600 0.0461 4.65%
2004-01-07 0 0.043 0.042 0.043 0.036 0.044 5,898,600 239,558 0.0406 0.043 0.042 0.043 0.036 0.044 5,898,600 0.0406 7.50%
2004-01-06 0 0.040 0.040 0.041 0.038 0.045 10,009,400 416,412 0.0416 0.040 0.040 0.041 0.038 0.045 10,009,400 0.0416 -9.09%
2004-01-05 0 0.044 0.041 0.044 0.030 0.044 9,007,200 326,878 0.0363 0.044 0.041 0.044 0.030 0.044 9,007,200 0.0363 46.67%
2004-01-02 0 0.030 0.030 0.031 0.029 0.030 2,010,000 59,370 0.0295 0.030 0.030 0.031 0.029 0.030 2,010,000 0.0295 3.45%
2003-12-31 0 0.029 0.029 0.030 0.028 0.028 370,000 9,640 0.0261 0.029 0.029 0.030 0.028 0.028 370,000 0.0261 -3.33%
2003-12-30 0 0.030 0.030 0.031 0.029 0.029 776,000 21,820 0.0281 0.030 0.030 0.031 0.029 0.029 776,000 0.0281 3.45%
2003-12-29 0 0.029 0.029 0.030 0.027 0.028 598,000 16,366 0.0274 0.029 0.029 0.030 0.027 0.028 598,000 0.0274 -3.33%
2003-12-24 0 0.030 0.029 0.030 0.029 0.030 1,076,000 30,998 0.0288 0.030 0.029 0.030 0.029 0.030 1,076,000 0.0288 0.00%
2003-12-23 0 0.030 0.028 0.030 0.028 0.030 1,155,715 32,692 0.0283 0.030 0.028 0.030 0.028 0.030 1,155,715 0.0283 3.45%
2003-12-22 0 0.029 0.029 0.030 0.029 0.029 2,226,000 64,320 0.0289 0.029 0.029 0.030 0.029 0.029 2,226,000 0.0289 -3.33%
2003-12-19 0 0.030 0.029 0.030 0.029 0.030 620,000 17,650 0.0285 0.030 0.029 0.030 0.029 0.030 620,000 0.0285 3.45%
2003-12-18 0 0.029 0.029 0.030 0.029 0.030 1,108,000 32,224 0.0291 0.029 0.029 0.030 0.029 0.030 1,108,000 0.0291 0.00%
2003-12-17 0 0.029 0.029 0.030 0.029 0.029 472,800 12,820 0.0271 0.029 0.029 0.030 0.029 0.029 472,800 0.0271 0.00%
2003-12-16 0 0.029 0.029 0.032 0.029 0.031 2,608,250 77,670 0.0298 0.029 0.029 0.032 0.029 0.031 2,608,250 0.0298 -12.12%
2003-12-15 0 0.033 0.031 0.033 0.030 0.033 5,549,715 169,802 0.0306 0.033 0.031 0.033 0.030 0.033 5,549,715 0.0306 -5.71%
2003-12-12 0 0.035 0.035 0.036 0.032 0.037 3,451,800 120,757 0.0350 0.035 0.035 0.036 0.032 0.037 3,451,800 0.0350 9.37%
2003-12-11 0 0.032 0.031 0.034 0.030 0.033 6,521,400 205,564 0.0315 0.032 0.031 0.034 0.030 0.033 6,521,400 0.0315 0.00%
2003-12-10 0 0.032 0.031 0.033 0.032 0.034 3,306,400 105,760 0.0320 0.032 0.031 0.033 0.032 0.034 3,306,400 0.0320 -5.88%
2003-12-09 0 0.034 0.033 0.034 0.031 0.035 11,866,600 395,065 0.0333 0.034 0.033 0.034 0.031 0.035 11,866,600 0.0333 -8.11%
2003-12-08 0 0.037 0.035 0.039 0.034 0.041 11,116,000 415,030 0.0373 0.037 0.035 0.039 0.034 0.041 11,116,000 0.0373 -13.95%
2003-12-05 0 0.043 0.041 0.043 0.042 0.043 1,223,600 50,726 0.0415 0.043 0.041 0.043 0.042 0.043 1,223,600 0.0415 2.38%
2003-12-04 0 0.042 0.042 0.043 0.041 0.042 2,064,800 85,140 0.0412 0.042 0.042 0.043 0.041 0.042 2,064,800 0.0412 -2.33%
2003-12-03 0 0.043 0.043 0.044 0.042 0.043 2,612,400 110,721 0.0424 0.043 0.043 0.044 0.042 0.043 2,612,400 0.0424 -2.27%
2003-12-02 0 0.044 0.044 0.045 0.043 0.048 9,136,000 408,935 0.0448 0.044 0.044 0.045 0.043 0.048 9,136,000 0.0448 -2.22%
2003-12-01 0 0.045 0.045 0.046 0.043 0.047 8,191,400 368,049 0.0449 0.045 0.045 0.046 0.043 0.047 8,191,400 0.0449 4.65%
2003-11-28 0 0.043 0.041 0.044 0.041 0.044 2,384,000 101,488 0.0426 0.043 0.041 0.044 0.041 0.044 2,384,000 0.0426 7.50%
2003-11-27 0 0.040 0.039 0.042 0.040 0.043 1,288,000 52,216 0.0405 0.040 0.039 0.042 0.040 0.043 1,288,000 0.0405 -2.44%
2003-11-26 0 0.041 0.040 0.042 0.040 0.044 3,408,000 140,306 0.0412 0.041 0.040 0.042 0.040 0.044 3,408,000 0.0412 -6.82%
2003-11-25 0 0.044 0.041 0.045 0.041 0.045 4,155,200 175,774 0.0423 0.044 0.041 0.045 0.041 0.045 4,155,200 0.0423 10.00%
2003-11-24 0 0.040 0.040 0.044 0.040 0.041 1,093,200 44,382 0.0406 0.040 0.040 0.044 0.040 0.041 1,093,200 0.0406 2.56%
2003-11-21 0 0.039 0.039 0.042 0.039 0.042 5,592,000 223,668 0.0400 0.039 0.039 0.042 0.039 0.042 5,592,000 0.0400 -7.14%
2003-11-20 0 0.042 0.041 0.044 0.041 0.049 21,709,400 975,103 0.0449 0.042 0.041 0.044 0.041 0.049 21,709,400 0.0449 5.00%
2003-11-19 0 0.040 0.040 0.042 0.037 0.042 4,084,000 163,170 0.0400 0.040 0.040 0.042 0.037 0.042 4,084,000 0.0400 0.00%
2003-11-18 0 0.040 0.037 0.040 0.040 0.040 1,106,000 42,120 0.0381 0.040 0.037 0.040 0.040 0.040 1,106,000 0.0381 0.00%
2003-11-17 0 0.040 0.037 0.041 0.037 0.041 2,374,000 93,378 0.0393 0.040 0.037 0.041 0.037 0.041 2,374,000 0.0393 2.56%
2003-11-14 0 0.039 0.035 0.039 - - 69,000 2,070 0.0300 0.039 0.035 0.039 - - 69,000 0.0300 0.00%
2003-11-13 0 0.039 0.039 0.040 0.035 0.038 1,110,000 38,800 0.0350 0.039 0.039 0.040 0.035 0.038 1,110,000 0.0350 8.33%
2003-11-12 0 0.036 0.036 0.037 0.033 0.035 644,000 21,350 0.0332 0.036 0.036 0.037 0.033 0.035 644,000 0.0332 -5.26%
2003-11-11 0 0.038 0.038 - 0.034 0.034 210,000 6,980 0.0332 0.038 0.038 - 0.034 0.034 210,000 0.0332 11.76%
2003-11-10 0 0.034 0.034 0.035 0.033 0.034 220,000 6,750 0.0307 0.034 0.034 0.035 0.033 0.034 220,000 0.0307 -10.53%
2003-11-07 0 0.038 0.036 0.038 0.035 0.038 1,752,000 61,940 0.0354 0.038 0.036 0.038 0.035 0.038 1,752,000 0.0354 15.15%
2003-11-06 0 0.033 0.033 0.038 0.032 0.035 2,139,400 71,924 0.0336 0.033 0.033 0.038 0.032 0.035 2,139,400 0.0336 -10.81%
2003-11-05 0 0.037 0.037 0.040 0.037 0.037 845,600 30,618 0.0362 0.037 0.037 0.040 0.037 0.037 845,600 0.0362 -5.13%
2003-11-04 0 0.039 0.036 0.039 0.038 0.041 1,076,000 41,780 0.0388 0.039 0.036 0.039 0.038 0.041 1,076,000 0.0388 -7.14%
2003-11-03 0 0.042 0.040 0.043 0.042 0.044 2,482,000 105,070 0.0423 0.042 0.040 0.043 0.042 0.044 2,482,000 0.0423 -2.33%
2003-10-31 0 0.043 0.040 0.043 0.043 0.048 4,093,000 179,290 0.0438 0.043 0.040 0.043 0.043 0.048 4,093,000 0.0438 -2.27%
2003-10-30 0 0.044 0.044 0.045 0.036 0.044 4,210,000 179,000 0.0425 0.044 0.044 0.045 0.036 0.044 4,210,000 0.0425 10.00%
2003-10-29 0 0.040 0.035 0.040 - - 66,000 1,980 0.0300 0.040 0.035 0.040 - - 66,000 0.0300 0.00%
2003-10-28 0 0.040 0.038 0.040 0.036 0.042 2,269,000 87,470 0.0386 0.040 0.038 0.040 0.036 0.042 2,269,000 0.0386 11.11%
2003-10-27 0 0.036 0.035 0.038 0.033 0.036 1,390,000 49,000 0.0353 0.036 0.035 0.038 0.033 0.036 1,390,000 0.0353 9.09%
2003-10-24 0 0.033 0.034 0.035 0.031 0.033 1,820,000 57,260 0.0315 0.033 0.034 0.035 0.031 0.033 1,820,000 0.0315 3.12%
2003-10-23 0 0.032 0.032 0.041 0.032 0.036 4,551,200 159,286 0.0350 0.032 0.032 0.041 0.032 0.036 4,551,200 0.0350 -15.79%
2003-10-22 0 0.038 0.037 0.042 0.038 0.041 5,563,000 215,790 0.0388 0.038 0.037 0.042 0.038 0.041 5,563,000 0.0388 -5.00%
2003-10-21 0 0.040 0.039 0.040 0.038 0.048 4,830,000 194,360 0.0402 0.040 0.039 0.040 0.038 0.048 4,830,000 0.0402 -11.11%
2003-10-20 0 0.045 0.044 0.048 0.043 0.049 10,852,000 505,220 0.0466 0.045 0.044 0.048 0.043 0.049 10,852,000 0.0466 0.00%
2003-10-17 0 0.045 0.045 0.050 0.036 0.050 10,660,000 465,052 0.0436 0.045 0.045 0.050 0.036 0.050 10,660,000 0.0436 15.38%
2003-10-16 0 0.039 0.038 0.040 0.038 0.039 454,250 16,528 0.0364 0.039 0.038 0.040 0.038 0.039 454,250 0.0364 2.63%
2003-10-15 0 0.038 0.036 0.039 0.036 0.038 838,000 29,990 0.0358 0.038 0.036 0.039 0.036 0.038 838,000 0.0358 0.00%
2003-10-14 0 0.038 0.036 0.038 0.036 0.041 4,492,400 173,010 0.0385 0.038 0.036 0.038 0.036 0.041 4,492,400 0.0385 -5.00%
2003-10-13 0 0.040 0.039 0.042 0.038 0.041 4,070,000 158,200 0.0389 0.040 0.039 0.042 0.038 0.041 4,070,000 0.0389 2.56%
2003-10-10 0 0.039 0.036 0.039 0.032 0.039 5,166,000 182,250 0.0353 0.039 0.036 0.039 0.032 0.039 5,166,000 0.0353 25.81%
2003-10-09 0 0.031 0.031 0.034 0.031 0.032 1,793,600 56,240 0.0314 0.031 0.031 0.034 0.031 0.032 1,793,600 0.0314 0.00%
2003-10-08 0 0.031 0.031 0.033 0.031 0.033 541,000 16,325 0.0302 0.031 0.031 0.033 0.031 0.033 541,000 0.0302 -6.06%
2003-10-07 0 0.033 0.032 0.033 0.034 0.036 2,602,000 89,138 0.0343 0.033 0.032 0.033 0.034 0.036 2,602,000 0.0343 0.00%
2003-10-06 0 0.033 0.033 0.035 0.033 0.037 5,793,400 195,135 0.0337 0.033 0.033 0.035 0.033 0.037 5,793,400 0.0337 -2.94%
2003-10-03 0 0.034 0.034 0.039 0.032 0.036 2,008,400 65,310 0.0325 0.034 0.034 0.039 0.032 0.036 2,008,400 0.0325 0.00%
2003-10-02 0 0.034 0.031 0.035 - - 112,000 2,464 0.0220 0.034 0.031 0.035 - - 112,000 0.0220 0.00%
2003-09-30 0 0.034 0.031 0.034 0.031 0.034 1,072,000 34,684 0.0324 0.034 0.031 0.034 0.031 0.034 1,072,000 0.0324 13.33%
2003-09-29 0 0.030 0.030 0.034 0.030 0.032 3,899,403 120,185 0.0308 0.030 0.030 0.034 0.030 0.032 3,899,403 0.0308 -11.76%
2003-09-26 0 0.034 0.032 0.038 0.032 0.035 1,766,000 57,920 0.0328 0.034 0.032 0.038 0.032 0.035 1,766,000 0.0328 3.03%
2003-09-25 0 0.033 0.032 0.036 0.033 0.036 1,292,000 43,500 0.0337 0.033 0.032 0.036 0.033 0.036 1,292,000 0.0337 -10.81%
2003-09-24 0 0.037 0.034 0.037 0.033 0.037 2,565,200 87,130 0.0340 0.037 0.034 0.037 0.033 0.037 2,565,200 0.0340 15.62%
2003-09-23 0 0.032 0.032 0.035 0.030 0.032 1,489,575 45,089 0.0303 0.032 0.032 0.035 0.030 0.032 1,489,575 0.0303 0.00%
2003-09-22 0 0.032 0.031 0.032 0.032 0.032 566,000 17,650 0.0312 0.032 0.031 0.032 0.032 0.032 566,000 0.0312 0.00%
2003-09-19 0 0.032 0.031 0.033 0.031 0.034 5,158,000 167,500 0.0325 0.032 0.031 0.033 0.031 0.034 5,158,000 0.0325 -3.03%
2003-09-18 0 0.033 0.033 0.037 0.033 0.036 806,000 27,280 0.0338 0.033 0.033 0.037 0.033 0.036 806,000 0.0338 0.00%
2003-09-17 0 0.033 0.032 0.036 0.033 0.038 7,308,000 262,540 0.0359 0.033 0.032 0.036 0.033 0.038 7,308,000 0.0359 -8.33%
2003-09-16 0 0.036 0.036 0.037 0.034 0.040 8,874,000 323,470 0.0365 0.036 0.036 0.037 0.034 0.040 8,874,000 0.0365 20.00%
2003-09-15 0 0.030 0.030 0.033 0.030 0.031 680,000 19,340 0.0284 0.030 0.030 0.033 0.030 0.031 680,000 0.0284 0.00%
2003-09-11 0 0.030 0.030 0.035 - - 20,000 400 0.0200 0.030 0.030 0.035 - - 20,000 0.0200 0.00%
2003-09-10 0 0.030 0.030 0.031 0.029 0.031 3,810,000 113,000 0.0297 0.030 0.030 0.031 0.029 0.031 3,810,000 0.0297 -6.25%
2003-09-09 0 0.032 0.028 0.035 0.032 0.038 2,908,000 99,000 0.0340 0.032 0.028 0.035 0.032 0.038 2,908,000 0.0340 -15.79%
2003-09-08 0 0.038 0.033 0.038 0.032 0.038 5,649,450 197,263 0.0349 0.038 0.033 0.038 0.032 0.038 5,649,450 0.0349 8.57%
2003-09-05 0 0.035 0.033 0.035 0.035 0.038 3,990,000 140,250 0.0352 0.035 0.033 0.035 0.035 0.038 3,990,000 0.0352 -2.78%
2003-09-04 0 0.036 0.036 0.040 0.036 0.048 8,466,200 354,977 0.0419 0.036 0.036 0.040 0.036 0.048 8,466,200 0.0419 -14.29%
2003-09-03 0 0.042 0.042 0.043 0.036 0.043 11,172,400 441,522 0.0395 0.042 0.042 0.043 0.036 0.043 11,172,400 0.0395 23.53%
2003-09-02 0 0.034 0.032 0.034 - - 20,000 500 0.0250 0.034 0.032 0.034 - - 20,000 0.0250 0.00%
2003-09-01 0 0.034 0.034 0.036 0.032 0.038 4,202,000 145,602 0.0347 0.034 0.034 0.036 0.032 0.038 4,202,000 0.0347 3.03%
2003-08-29 0 0.033 0.032 0.035 0.030 0.033 3,842,112 118,209 0.0308 0.033 0.032 0.035 0.030 0.033 3,842,112 0.0308 17.86%
2003-08-28 0 0.028 0.026 0.028 0.027 0.028 3,588,000 98,290 0.0274 0.028 0.026 0.028 0.027 0.028 3,588,000 0.0274 0.00%
2003-08-27 0 0.028 0.028 0.033 0.028 0.032 3,144,000 92,200 0.0293 0.028 0.028 0.033 0.028 0.032 3,144,000 0.0293 -15.15%
2003-08-26 0 0.033 0.031 0.033 0.030 0.036 1,166,000 39,150 0.0336 0.033 0.031 0.033 0.030 0.036 1,166,000 0.0336 -5.71%
2003-08-25 0 0.035 - 0.035 0.038 0.038 3,350,000 124,700 0.0372 0.035 - 0.035 0.038 0.038 3,350,000 0.0372 -7.89%
2003-08-22 0 0.038 0.038 0.039 0.028 0.040 10,757,000 347,180 0.0323 0.038 0.038 0.039 0.028 0.040 10,757,000 0.0323 35.71%
2003-08-21 0 0.028 0.027 0.030 0.024 0.028 2,712,000 69,330 0.0256 0.028 0.027 0.030 0.024 0.028 2,712,000 0.0256 16.67%
2003-08-20 0 0.024 0.024 0.025 0.023 0.026 1,592,200 38,260 0.0240 0.024 0.024 0.025 0.023 0.026 1,592,200 0.0240 -4.00%
2003-08-19 0 0.025 0.024 0.026 0.025 0.028 10,728,250 283,535 0.0264 0.025 0.024 0.026 0.025 0.028 10,728,250 0.0264 0.00%
2003-08-18 0 0.025 0.023 0.028 0.020 0.025 5,157,200 119,348 0.0231 0.025 0.023 0.028 0.020 0.025 5,157,200 0.0231 13.64%
2003-08-15 0 0.022 0.022 0.025 0.022 0.024 1,412,772 31,606 0.0224 0.022 0.022 0.025 0.022 0.024 1,412,772 0.0224 -4.35%
2003-08-14 0 0.023 0.022 0.026 0.021 0.024 928,000 20,096 0.0217 0.023 0.022 0.026 0.021 0.024 928,000 0.0217 4.55%
2003-08-13 0 0.022 0.022 0.025 0.021 0.028 3,659,400 88,741 0.0243 0.022 0.022 0.025 0.021 0.028 3,659,400 0.0243 10.00%
2003-08-12 0 0.020 0.019 0.025 0.020 0.021 606,200 11,912 0.0197 0.020 0.019 0.025 0.020 0.021 606,200 0.0197 -16.67%
2003-08-11 0 0.024 0.022 0.024 0.019 0.024 2,834,000 61,158 0.0216 0.024 0.022 0.024 0.019 0.024 2,834,000 0.0216 26.32%
2003-08-08 0 0.019 0.019 0.022 - - 12,000 156 0.0130 0.019 0.019 0.022 - - 12,000 0.0130 0.00%
2003-08-07 0 0.019 0.019 0.024 0.019 0.019 553,200 10,298 0.0186 0.019 0.019 0.024 0.019 0.019 553,200 0.0186 -5.00%
2003-08-06 0 0.020 0.020 0.021 0.020 0.020 1,096,000 21,190 0.0193 0.020 0.020 0.021 0.020 0.020 1,096,000 0.0193 -9.09%
2003-08-05 0 0.022 0.022 0.025 0.022 0.024 591,000 12,765 0.0216 0.022 0.022 0.025 0.022 0.024 591,000 0.0216 0.00%
2003-08-04 0 0.022 0.021 0.024 0.021 0.024 1,313,300 28,950 0.0220 0.022 0.021 0.024 0.021 0.024 1,313,300 0.0220 0.00%
2003-08-01 0 0.022 0.020 0.022 0.020 0.022 658,285 13,174 0.0200 0.022 0.020 0.022 0.020 0.022 658,285 0.0200 15.79%
2003-07-31 0 0.019 0.019 0.020 0.019 0.020 900,000 17,150 0.0191 0.019 0.019 0.020 0.019 0.020 900,000 0.0191 0.00%
2003-07-30 0 0.019 0.019 0.021 0.019 0.021 1,182,000 22,220 0.0188 0.019 0.019 0.021 0.019 0.021 1,182,000 0.0188 -9.52%
2003-07-29 0 0.021 0.021 0.024 0.021 0.021 973,800 20,007 0.0205 0.021 0.021 0.024 0.021 0.021 973,800 0.0205 0.00%
2003-07-28 0 0.021 0.020 0.023 0.020 0.023 2,416,000 53,490 0.0221 0.021 0.020 0.023 0.020 0.023 2,416,000 0.0221 -4.55%
2003-07-25 0 0.022 0.022 0.024 0.020 0.021 584,000 11,710 0.0201 0.022 0.022 0.024 0.020 0.021 584,000 0.0201 0.00%
2003-07-24 0 0.022 0.021 0.025 - - 80,800 1,212 0.0150 0.022 0.021 0.025 - - 80,800 0.0150 0.00%
2003-07-23 0 0.022 0.022 0.025 0.021 0.022 660,200 13,953 0.0211 0.022 0.022 0.025 0.021 0.022 660,200 0.0211 0.00%
2003-07-22 0 0.022 0.022 0.023 0.022 0.025 1,060,000 24,310 0.0229 0.022 0.022 0.023 0.022 0.025 1,060,000 0.0229 -8.33%
2003-07-21 0 0.024 0.023 0.024 0.022 0.024 560,000 12,600 0.0225 0.024 0.023 0.024 0.022 0.024 560,000 0.0225 9.09%
2003-07-18 0 0.022 0.022 0.023 0.022 0.022 140,000 2,920 0.0209 0.022 0.022 0.023 0.022 0.022 140,000 0.0209 0.00%
2003-07-17 0 0.022 0.022 0.023 0.021 0.023 1,721,307 37,913 0.0220 0.022 0.022 0.023 0.021 0.023 1,721,307 0.0220 -12.00%
2003-07-16 0 0.025 0.025 0.027 0.025 0.026 1,574,000 39,244 0.0249 0.025 0.025 0.027 0.025 0.026 1,574,000 0.0249 0.00%
2003-07-15 0 0.025 0.024 0.025 0.023 0.027 456,000 10,640 0.0233 0.025 0.024 0.025 0.023 0.027 456,000 0.0233 4.17%
2003-07-14 0 0.024 0.024 0.025 0.024 0.027 2,338,000 57,960 0.0248 0.024 0.024 0.025 0.024 0.027 2,338,000 0.0248 -7.69%
2003-07-11 0 0.026 0.024 0.026 0.023 0.026 1,734,000 43,688 0.0252 0.026 0.024 0.026 0.023 0.026 1,734,000 0.0252 4.00%
2003-07-10 0 0.025 0.023 0.026 0.022 0.027 1,314,075 33,569 0.0255 0.025 0.023 0.026 0.022 0.027 1,314,075 0.0255 8.70%
2003-07-09 0 0.023 0.022 0.024 0.022 0.023 2,064,000 44,960 0.0218 0.023 0.022 0.024 0.022 0.023 2,064,000 0.0218 4.55%
2003-07-08 0 0.022 0.022 0.026 0.022 0.026 1,396,800 33,322 0.0239 0.022 0.022 0.026 0.022 0.026 1,396,800 0.0239 -12.00%
2003-07-07 0 0.025 0.024 0.025 0.020 0.027 1,368,000 32,470 0.0237 0.025 0.024 0.025 0.020 0.027 1,368,000 0.0237 25.00%
2003-07-04 0 0.020 0.019 0.022 0.020 0.022 798,000 15,280 0.0191 0.020 0.019 0.022 0.020 0.022 798,000 0.0191 0.00%
2003-07-03 0 0.020 0.020 0.022 0.019 0.020 126,000 2,288 0.0182 0.020 0.020 0.022 0.019 0.020 126,000 0.0182 0.00%
2003-07-02 0 0.020 0.019 0.021 0.019 0.020 286,000 5,310 0.0186 0.020 0.019 0.021 0.019 0.020 286,000 0.0186 -4.76%
2003-06-30 0 0.021 0.020 0.023 0.021 0.028 1,112,000 25,920 0.0233 0.021 0.020 0.023 0.021 0.028 1,112,000 0.0233 0.00%
2003-06-27 0 0.021 0.021 0.025 0.020 0.021 355,000 6,775 0.0191 0.021 0.021 0.025 0.020 0.021 355,000 0.0191 0.00%
2003-06-26 0 0.021 0.018 0.027 - - 0 0 - 0.021 0.018 0.027 - - 0 - 0.00%
2003-06-25 0 0.021 0.021 0.022 0.020 0.020 830,000 15,960 0.0192 0.021 0.021 0.022 0.020 0.020 830,000 0.0192 5.00%
2003-06-24 0 0.020 0.015 0.020 0.020 0.020 320,000 6,200 0.0194 0.020 0.015 0.020 0.020 0.020 320,000 0.0194 -9.09%
2003-06-23 0 0.022 0.022 0.025 0.022 0.022 454,400 9,266 0.0204 0.022 0.022 0.025 0.022 0.022 454,400 0.0204 0.00%
2003-06-20 0 0.022 0.022 0.024 0.021 0.022 168,400 3,476 0.0206 0.022 0.022 0.024 0.021 0.022 168,400 0.0206 -12.00%
2003-06-19 0 0.025 0.021 0.027 0.023 0.025 266,000 6,390 0.0240 0.025 0.021 0.027 0.023 0.025 266,000 0.0240 8.70%
2003-06-18 0 0.023 0.022 0.023 0.023 0.026 2,740,000 65,600 0.0239 0.023 0.022 0.023 0.023 0.026 2,740,000 0.0239 -11.54%
2003-06-17 0 0.026 0.025 0.027 0.025 0.027 3,641,000 94,830 0.0260 0.026 0.025 0.027 0.025 0.027 3,641,000 0.0260 23.81%
2003-06-16 0 0.021 0.021 0.026 0.021 0.021 1,884,000 39,224 0.0208 0.021 0.021 0.026 0.021 0.021 1,884,000 0.0208 -8.70%
2003-06-13 0 0.023 0.021 0.026 0.022 0.023 944,000 19,672 0.0208 0.023 0.021 0.026 0.022 0.023 944,000 0.0208 -4.17%
2003-06-12 0 0.024 0.024 0.026 0.024 0.026 6,838,000 168,870 0.0247 0.024 0.024 0.026 0.024 0.026 6,838,000 0.0247 -7.69%
2003-06-11 0 0.026 0.026 0.028 0.024 0.029 19,324,000 528,027 0.0273 0.026 0.026 0.028 0.024 0.029 19,324,000 0.0273 4.00%
2003-06-10 0 0.025 0.023 0.025 0.017 0.025 10,544,500 231,242 0.0219 0.025 0.023 0.025 0.017 0.025 10,544,500 0.0219 66.67%
2003-06-09 0 0.015 0.013 0.016 0.013 0.015 683,600 9,368 0.0137 0.015 0.013 0.016 0.013 0.015 683,600 0.0137 15.38%
2003-06-06 0 0.013 0.013 - 0.013 0.013 50,000 650 0.0130 0.013 0.013 - 0.013 0.013 50,000 0.0130 0.00%
2003-06-05 0 0.013 0.013 0.016 0.013 0.013 60,000 740 0.0123 0.013 0.013 0.016 0.013 0.013 60,000 0.0123 -18.75%
2003-06-03 0 0.016 0.014 0.016 - - 44,000 396 0.0090 0.016 0.014 0.016 - - 44,000 0.0090 0.00%
2003-06-02 0 0.016 0.015 0.016 0.014 0.016 1,470,000 22,200 0.0151 0.016 0.015 0.016 0.014 0.016 1,470,000 0.0151 6.67%
2003-05-30 0 0.015 0.013 0.015 0.013 0.015 291,200 3,621 0.0124 0.015 0.013 0.015 0.013 0.015 291,200 0.0124 0.00%
2003-05-29 0 0.015 0.014 0.017 0.014 0.015 372,000 4,770 0.0128 0.015 0.014 0.017 0.014 0.015 372,000 0.0128 0.00%
2003-05-28 0 0.015 0.015 0.017 0.015 0.017 2,510,400 39,354 0.0157 0.015 0.015 0.017 0.015 0.017 2,510,400 0.0157 0.00%
2003-05-27 0 0.015 0.013 0.016 0.015 0.015 452,000 6,020 0.0133 0.015 0.013 0.016 0.015 0.015 452,000 0.0133 -11.76%
2003-05-26 0 0.017 0.015 0.017 0.015 0.017 2,120,000 33,660 0.0159 0.017 0.015 0.017 0.015 0.017 2,120,000 0.0159 13.33%
2003-05-23 0 0.015 0.014 0.015 0.014 0.015 810,000 11,280 0.0139 0.015 0.014 0.015 0.014 0.015 810,000 0.0139 7.14%
2003-05-22 0 0.014 0.013 0.014 0.014 0.014 380,000 5,140 0.0135 0.014 0.013 0.014 0.014 0.014 380,000 0.0135 -6.67%
2003-05-21 0 0.015 0.014 0.015 0.014 0.017 1,730,000 27,000 0.0156 0.015 0.014 0.015 0.014 0.017 1,730,000 0.0156 0.00%
2003-05-20 0 0.015 0.013 0.017 0.014 0.015 910,000 13,230 0.0145 0.015 0.013 0.017 0.014 0.015 910,000 0.0145 15.38%
2003-05-19 0 0.013 0.013 0.015 - - 42,000 336 0.0080 0.013 0.013 0.015 - - 42,000 0.0080 0.00%
2003-05-16 0 0.013 0.012 0.015 - - 13,000 78 0.0060 0.013 0.012 0.015 - - 13,000 0.0060 0.00%
2003-05-15 0 0.013 0.013 0.016 0.013 0.014 1,282,700 17,312 0.0135 0.013 0.013 0.016 0.013 0.014 1,282,700 0.0135 -7.14%
2003-05-14 0 0.014 0.013 0.015 0.012 0.014 1,658,400 21,967 0.0132 0.014 0.013 0.015 0.012 0.014 1,658,400 0.0132 7.69%
2003-05-13 0 0.013 0.013 0.014 0.013 0.013 370,000 4,650 0.0126 0.013 0.013 0.014 0.013 0.013 370,000 0.0126 0.00%
2003-05-12 0 0.013 0.013 0.014 0.013 0.013 500,000 6,500 0.0130 0.013 0.013 0.014 0.013 0.013 500,000 0.0130 -7.14%
2003-05-09 0 0.014 0.012 0.018 0.014 0.014 600,000 8,400 0.0140 0.014 0.012 0.018 0.014 0.014 600,000 0.0140 16.67%
2003-05-07 0 0.012 0.012 0.014 0.011 0.011 138,200 1,079 0.0078 0.012 0.012 0.014 0.011 0.011 138,200 0.0078 -7.69%
2003-05-06 0 0.013 0.013 0.014 0.013 0.013 220,000 2,760 0.0125 0.013 0.013 0.014 0.013 0.013 220,000 0.0125 -13.33%
2003-05-05 0 0.015 0.013 0.015 0.012 0.015 1,418,000 19,694 0.0139 0.015 0.013 0.015 0.012 0.015 1,418,000 0.0139 7.14%
2003-05-02 1 0.014 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2003-04-30 1 0.014 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2003-04-29 1 0.014 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2003-04-28 1 0.014 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2003-04-25 1 0.014 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2003-04-24 1 0.014 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2003-04-23 1 0.014 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2003-04-22 1 0.014 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2003-04-17 1 0.014 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2003-04-16 1 0.014 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2003-04-15 1 0.014 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2003-04-14 1 0.014 - - - - 0 0 - 0.014 - - - - 0 - 0.00%
2003-04-11 0 0.014 0.014 0.015 0.012 0.014 3,307,600 41,103 0.0124 0.014 0.014 0.015 0.012 0.014 3,307,600 0.0124 16.67%
2003-04-10 0 0.012 0.012 0.013 0.011 0.012 517,600 5,876 0.0114 0.012 0.012 0.013 0.011 0.012 517,600 0.0114 -7.69%
2003-04-09 0 0.013 0.012 0.015 0.013 0.013 300,000 3,900 0.0130 0.013 0.012 0.015 0.013 0.013 300,000 0.0130 8.33%
2003-04-08 0 0.012 0.012 0.015 0.011 0.012 800,000 9,250 0.0116 0.012 0.012 0.015 0.011 0.012 800,000 0.0116 0.00%
2003-04-07 0 0.012 0.011 0.015 - - 0 0 - 0.012 0.011 0.015 - - 0 - 0.00%
2003-04-04 0 0.012 0.012 0.015 0.012 0.012 220,000 2,540 0.0115 0.012 0.012 0.015 0.012 0.012 220,000 0.0115 0.00%
2003-04-03 0 0.012 0.012 0.014 - - 0 0 - 0.012 0.012 0.014 - - 0 - 0.00%
2003-04-02 0 0.012 0.012 0.014 - - 16,000 112 0.0070 0.012 0.012 0.014 - - 16,000 0.0070 0.00%
2003-04-01 0 0.012 0.012 0.014 0.012 0.012 350,000 4,200 0.0120 0.012 0.012 0.014 0.012 0.012 350,000 0.0120 9.09%
2003-03-31 0 0.011 0.011 0.015 0.011 0.011 120,000 1,200 0.0100 0.011 0.011 0.015 0.011 0.011 120,000 0.0100 -21.43%
2003-03-28 0 0.014 0.011 0.014 0.014 0.014 140,000 1,680 0.0120 0.014 0.011 0.014 0.014 0.014 140,000 0.0120 0.00%
2003-03-27 0 0.014 0.011 0.014 0.012 0.014 400,000 4,800 0.0120 0.014 0.011 0.014 0.012 0.014 400,000 0.0120 -6.67%
2003-03-26 0 0.015 0.015 0.017 0.015 0.016 910,400 13,654 0.0150 0.015 0.015 0.017 0.015 0.016 910,400 0.0150 7.14%
2003-03-25 0 0.014 0.012 0.014 - - 16,000 112 0.0070 0.014 0.012 0.014 - - 16,000 0.0070 0.00%
2003-03-24 0 0.014 0.013 0.014 0.014 0.014 1,328,000 18,452 0.0139 0.014 0.013 0.014 0.014 0.014 1,328,000 0.0139 0.00%
2003-03-21 0 0.014 0.014 0.017 0.012 0.014 270,000 3,420 0.0127 0.014 0.014 0.017 0.012 0.014 270,000 0.0127 7.69%
2003-03-20 0 0.013 0.011 0.013 0.011 0.013 1,129,200 13,646 0.0121 0.013 0.011 0.013 0.011 0.013 1,129,200 0.0121 8.33%
2003-03-19 0 0.012 0.011 0.013 0.012 0.012 1,240,000 14,680 0.0118 0.012 0.011 0.013 0.012 0.012 1,240,000 0.0118 9.09%
2003-03-18 0 0.011 0.011 0.013 0.011 0.013 1,300,000 14,900 0.0115 0.011 0.011 0.013 0.011 0.013 1,300,000 0.0115 -8.33%
2003-03-17 0 0.012 0.012 0.013 0.012 0.012 300,000 3,600 0.0120 0.012 0.012 0.013 0.012 0.012 300,000 0.0120 9.09%
2003-03-14 0 0.011 0.011 - - - 0 0 - 0.011 0.011 - - - 0 - 0.00%
2003-03-13 0 0.011 0.011 0.014 0.011 0.012 750,000 8,750 0.0117 0.011 0.011 0.014 0.011 0.012 750,000 0.0117 -15.38%
2003-03-12 0 0.013 0.012 0.016 - - 0 0 - 0.013 0.012 0.016 - - 0 - 0.00%
2003-03-11 0 0.013 0.013 0.016 0.012 0.013 100,000 1,250 0.0125 0.013 0.013 0.016 0.012 0.013 100,000 0.0125 0.00%
2003-03-10 0 0.013 0.011 0.013 - - 10,000 50 0.0050 0.013 0.011 0.013 - - 10,000 0.0050 0.00%
2003-03-07 0 0.013 0.011 0.013 - - 20,000 140 0.0070 0.013 0.011 0.013 - - 20,000 0.0070 0.00%
2003-03-06 0 0.013 0.011 0.013 - - 0 0 - 0.013 0.011 0.013 - - 0 - 0.00%
2003-03-05 0 0.013 0.012 0.013 - - 0 0 - 0.013 0.012 0.013 - - 0 - 0.00%
2003-03-04 0 0.013 0.013 0.015 0.013 0.013 273,000 3,457 0.0127 0.013 0.013 0.015 0.013 0.013 273,000 0.0127 -13.33%
2003-03-03 0 0.015 0.013 0.018 - - 70,400 704 0.0100 0.015 0.013 0.018 - - 70,400 0.0100 0.00%
2003-02-28 0 0.015 0.014 0.019 - - 30,000 300 0.0100 0.015 0.014 0.019 - - 30,000 0.0100 0.00%
2003-02-27 0 0.015 0.015 0.019 0.015 0.015 92,000 1,170 0.0127 0.015 0.015 0.019 0.015 0.015 92,000 0.0127 0.00%
2003-02-26 0 0.015 0.015 0.019 0.015 0.019 2,000,000 35,900 0.0180 0.015 0.015 0.019 0.015 0.019 2,000,000 0.0180 7.14%
2003-02-25 0 0.014 0.014 0.016 0.013 0.014 340,000 4,360 0.0128 0.014 0.014 0.016 0.013 0.014 340,000 0.0128 0.00%
2003-02-24 0 0.014 0.013 0.014 0.013 0.016 524,000 7,790 0.0149 0.014 0.013 0.014 0.013 0.016 524,000 0.0149 -22.22%
2003-02-21 0 0.018 0.015 0.018 - - 0 0 - 0.018 0.015 0.018 - - 0 - -5.26%
2003-02-20 0 0.019 0.015 0.019 - - 10,000 110 0.0110 0.019 0.015 0.019 - - 10,000 0.0110 0.00%
2003-02-19 0 0.019 0.014 0.019 0.020 0.021 914,000 17,690 0.0194 0.019 0.014 0.019 0.020 0.021 914,000 0.0194 11.76%
2003-02-18 0 0.017 0.017 0.018 0.013 0.021 2,356,700 39,787 0.0169 0.017 0.017 0.018 0.013 0.021 2,356,700 0.0169 -10.53%
2003-02-17 0 0.019 0.016 0.020 0.015 0.019 1,826,000 29,760 0.0163 0.019 0.016 0.020 0.015 0.019 1,826,000 0.0163 18.75%
2003-02-14 0 0.016 0.016 0.017 0.015 0.017 1,390,000 22,500 0.0162 0.016 0.016 0.017 0.015 0.017 1,390,000 0.0162 6.67%
2003-02-13 0 0.015 0.014 0.017 0.015 0.015 320,000 4,700 0.0147 0.015 0.014 0.017 0.015 0.015 320,000 0.0147 7.14%
2003-02-12 0 0.014 0.014 0.017 - - 20,000 140 0.0070 0.014 0.014 0.017 - - 20,000 0.0070 7.69%
2003-02-11 0 0.013 0.013 0.015 0.013 0.013 350,000 4,550 0.0130 0.013 0.013 0.015 0.013 0.013 350,000 0.0130 0.00%
2003-02-10 0 0.013 0.013 0.015 0.013 0.013 340,000 4,100 0.0121 0.013 0.013 0.015 0.013 0.013 340,000 0.0121 0.00%
2003-02-07 0 0.013 0.012 0.013 - - 20,000 160 0.0080 0.013 0.012 0.013 - - 20,000 0.0080 0.00%
2003-02-06 0 0.013 0.012 0.014 0.013 0.013 340,000 4,180 0.0123 0.013 0.012 0.014 0.013 0.013 340,000 0.0123 -13.33%
2003-02-05 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2003-02-04 0 0.015 0.012 0.015 - - 0 0 - 0.015 0.012 0.015 - - 0 - 0.00%
2003-01-30 0 0.015 0.012 0.015 - - 0 0 - 0.015 0.012 0.015 - - 0 - 0.00%
2003-01-29 0 0.015 0.012 0.015 0.015 0.015 100,000 1,500 0.0150 0.015 0.012 0.015 0.015 0.015 100,000 0.0150 0.00%
2003-01-28 0 0.015 0.012 0.015 - - 0 0 - 0.015 0.012 0.015 - - 0 - 0.00%
2003-01-27 0 0.015 0.012 0.015 - - 0 0 - 0.015 0.012 0.015 - - 0 - 0.00%
2003-01-24 0 0.015 0.012 0.015 0.014 0.016 1,350,000 19,600 0.0145 0.015 0.012 0.015 0.014 0.016 1,350,000 0.0145 15.38%
2003-01-23 0 0.013 0.013 0.017 0.013 0.016 1,370,000 20,820 0.0152 0.013 0.013 0.017 0.013 0.016 1,370,000 0.0152 -23.53%
2003-01-22 0 0.017 0.016 0.017 0.013 0.017 1,782,000 27,970 0.0157 0.017 0.016 0.017 0.013 0.017 1,782,000 0.0157 70.00%
2003-01-21 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
2003-01-20 0 0.010 - 0.013 0.010 0.010 1,522,400 15,112 0.0099 0.010 - 0.013 0.010 0.010 1,522,400 0.0099 0.00%
2003-01-17 0 0.010 0.010 0.014 0.010 0.010 140,000 1,200 0.0086 0.010 0.010 0.014 0.010 0.010 140,000 0.0086 -9.09%
2003-01-16 0 0.011 0.010 0.013 - - 0 0 - 0.011 0.010 0.013 - - 0 - 0.00%
2003-01-15 0 0.011 0.011 0.012 0.011 0.011 270,000 2,870 0.0106 0.011 0.011 0.012 0.011 0.011 270,000 0.0106 10.00%
2003-01-14 0 0.010 0.010 0.012 0.010 0.011 1,584,050 16,436 0.0104 0.010 0.010 0.012 0.010 0.011 1,584,050 0.0104 -9.09%
2003-01-13 0 0.011 0.011 0.012 0.011 0.011 60,800 626 0.0103 0.011 0.011 0.012 0.011 0.011 60,800 0.0103 -8.33%
2003-01-10 0 0.012 0.011 0.012 0.012 0.012 100,000 1,200 0.0120 0.012 0.011 0.012 0.012 0.012 100,000 0.0120 0.00%
2003-01-09 0 0.012 0.011 0.012 0.012 0.012 524,000 6,144 0.0117 0.012 0.011 0.012 0.012 0.012 524,000 0.0117 9.09%
2003-01-08 0 0.011 0.011 0.012 0.011 0.012 670,000 7,850 0.0117 0.011 0.011 0.012 0.011 0.012 670,000 0.0117 0.00%
2003-01-07 0 0.011 0.010 0.012 0.011 0.011 50,000 550 0.0110 0.011 0.010 0.012 0.011 0.011 50,000 0.0110 0.00%
2003-01-06 0 0.011 0.011 0.014 - - 0 0 - 0.011 0.011 0.014 - - 0 - 0.00%
2003-01-03 0 0.011 0.011 0.013 - - 0 0 - 0.011 0.011 0.013 - - 0 - 10.00%
2003-01-02 0 0.010 0.010 0.012 0.010 0.012 450,000 5,100 0.0113 0.010 0.010 0.012 0.010 0.012 450,000 0.0113 0.00%
2002-12-31 0 0.010 0.010 0.013 0.010 0.010 110,000 1,050 0.0095 0.010 0.010 0.013 0.010 0.010 110,000 0.0095 -9.09%
2002-12-30 0 0.011 0.011 0.012 0.010 0.011 360,000 3,850 0.0107 0.011 0.011 0.012 0.010 0.011 360,000 0.0107 10.00%
2002-12-27 0 0.010 - 0.013 0.010 0.011 746,000 7,522 0.0101 0.010 - 0.013 0.010 0.011 746,000 0.0101 -23.08%
2002-12-24 0 0.013 0.013 0.017 0.013 0.013 50,000 650 0.0130 0.013 0.013 0.017 0.013 0.013 50,000 0.0130 -7.14%
2002-12-23 0 0.014 - 0.014 0.014 0.014 100,000 1,250 0.0125 0.014 - 0.014 0.014 0.014 100,000 0.0125 -6.67%
2002-12-20 0 0.015 0.011 0.015 - - 0 0 - 0.015 0.011 0.015 - - 0 - 0.00%
2002-12-19 0 0.015 0.011 0.015 - - 46,903 375 0.0080 0.015 0.011 0.015 - - 46,903 0.0080 0.00%
2002-12-18 0 0.015 0.013 0.015 - - 36,000 284 0.0079 0.015 0.013 0.015 - - 36,000 0.0079 -21.05%
2002-12-17 0 0.019 0.012 0.020 0.013 0.019 532,000 7,024 0.0132 0.019 0.012 0.020 0.013 0.019 532,000 0.0132 58.33%
2002-12-16 0 0.012 0.010 0.012 0.012 0.012 916,000 10,928 0.0119 0.012 0.010 0.012 0.012 0.012 916,000 0.0119 0.00%
2002-12-13 0 0.012 0.011 0.013 0.012 0.013 650,000 7,500 0.0115 0.012 0.011 0.013 0.012 0.013 650,000 0.0115 -7.69%
2002-12-12 0 0.013 0.012 0.014 0.013 0.013 360,000 4,380 0.0122 0.013 0.012 0.014 0.013 0.013 360,000 0.0122 0.00%
2002-12-11 0 0.013 0.012 0.013 - - 34,000 272 0.0080 0.013 0.012 0.013 - - 34,000 0.0080 0.00%
2002-12-10 0 0.013 0.011 0.016 0.012 0.013 526,000 6,632 0.0126 0.013 0.011 0.016 0.012 0.013 526,000 0.0126 0.00%
2002-12-09 0 0.013 0.011 0.013 0.012 0.014 310,000 4,180 0.0135 0.013 0.011 0.013 0.012 0.014 310,000 0.0135 0.00%
2002-12-06 0 0.013 0.013 0.014 0.013 0.013 515,000 6,635 0.0129 0.013 0.013 0.014 0.013 0.013 515,000 0.0129 0.00%
2002-12-05 0 0.013 0.012 0.014 0.013 0.015 2,158,000 30,522 0.0141 0.013 0.012 0.014 0.013 0.015 2,158,000 0.0141 -13.33%
2002-12-04 0 0.015 0.013 0.015 0.013 0.015 330,000 4,610 0.0140 0.015 0.013 0.015 0.013 0.015 330,000 0.0140 7.14%
2002-12-03 0 0.014 0.012 0.015 0.014 0.015 2,040,000 28,270 0.0139 0.014 0.012 0.015 0.014 0.015 2,040,000 0.0139 16.67%
2002-12-02 0 0.012 0.012 0.013 - - 40,000 200 0.0050 0.012 0.012 0.013 - - 40,000 0.0050 9.09%
2002-11-29 0 0.011 0.011 0.013 0.010 0.013 2,550,000 28,000 0.0110 0.011 0.011 0.013 0.010 0.013 2,550,000 0.0110 -26.67%
2002-11-28 0 0.015 0.013 0.015 0.012 0.015 308,400 3,867 0.0125 0.015 0.013 0.015 0.012 0.015 308,400 0.0125 7.14%
2002-11-27 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2002-11-26 0 0.014 0.013 0.014 0.014 0.014 1,580,000 21,400 0.0135 0.014 0.013 0.014 0.014 0.014 1,580,000 0.0135 -12.50%
2002-11-25 0 0.016 0.013 0.016 0.011 0.016 852,800 12,114 0.0142 0.016 0.013 0.016 0.011 0.016 852,800 0.0142 45.45%
2002-11-22 0 0.011 0.011 0.014 0.011 0.011 90,000 790 0.0088 0.011 0.011 0.014 0.011 0.011 90,000 0.0088 0.00%
2002-11-21 0 0.011 0.011 0.014 0.011 0.011 750,000 8,250 0.0110 0.011 0.011 0.014 0.011 0.011 750,000 0.0110 0.00%
2002-11-20 0 0.011 0.011 0.012 - - 0 0 - 0.011 0.011 0.012 - - 0 - 0.00%
2002-11-19 0 0.011 0.011 0.013 0.011 0.011 316,000 3,380 0.0107 0.011 0.011 0.013 0.011 0.011 316,000 0.0107 -26.67%
2002-11-18 0 0.015 0.012 0.015 0.015 0.015 300,000 4,500 0.0150 0.015 0.012 0.015 0.015 0.015 300,000 0.0150 -6.25%
2002-11-15 0 0.016 0.010 0.016 - - 50,000 300 0.0060 0.016 0.010 0.016 - - 50,000 0.0060 -11.11%
2002-11-14 0 0.018 0.012 0.018 0.020 0.020 150,000 3,000 0.0200 0.018 0.012 0.018 0.020 0.020 150,000 0.0200 38.46%
2002-11-13 0 0.013 0.013 0.018 0.013 0.013 950,000 12,350 0.0130 0.013 0.013 0.018 0.013 0.013 950,000 0.0130 0.00%
2002-11-12 0 0.013 0.011 0.013 - - 23,600 142 0.0060 0.013 0.011 0.013 - - 23,600 0.0060 0.00%
2002-11-11 0 0.013 0.010 0.013 - - 20,000 100 0.0050 0.013 0.010 0.013 - - 20,000 0.0050 0.00%
2002-11-08 0 0.013 0.013 0.016 0.012 0.013 370,000 4,490 0.0121 0.013 0.013 0.016 0.012 0.013 370,000 0.0121 18.18%
2002-11-07 0 0.011 0.011 0.016 0.010 0.010 56,000 530 0.0095 0.011 0.011 0.016 0.010 0.010 56,000 0.0095 -15.38%
2002-11-06 0 0.013 0.013 0.015 0.013 0.015 1,428,000 20,640 0.0145 0.013 0.013 0.015 0.013 0.015 1,428,000 0.0145 30.00%
2002-11-05 0 0.010 0.010 0.018 - - 0 0 - 0.010 0.010 0.018 - - 0 - 0.00%
2002-11-04 0 0.010 0.010 0.014 - - 10,000 100 0.0100 0.010 0.010 0.014 - - 10,000 0.0100 0.00%
2002-11-01 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-10-31 0 0.010 - - - - 680 7 0.0103 0.010 - - - - 680 0.0103 0.00%
2002-10-30 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-10-29 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-10-28 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-10-25 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-10-24 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-10-23 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-10-22 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-10-21 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-10-18 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-10-17 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-10-16 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-10-15 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-10-11 0 0.010 - - 0.010 0.010 2,000,000 20,000 0.0100 0.010 - - 0.010 0.010 2,000,000 0.0100 0.00%
2002-10-10 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-10-09 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2002-10-08 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2002-10-07 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-10-04 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2002-10-03 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2002-10-02 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2002-09-30 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-09-27 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2002-09-26 0 0.010 - 0.015 0.010 0.010 550,000 5,500 0.0100 0.010 - 0.015 0.010 0.010 550,000 0.0100 0.00%
2002-09-25 0 0.010 - - 0.010 0.010 500,000 5,000 0.0100 0.010 - - 0.010 0.010 500,000 0.0100 0.00%
2002-09-24 0 0.010 0.010 0.017 0.010 0.010 1,400,000 14,000 0.0100 0.010 0.010 0.017 0.010 0.010 1,400,000 0.0100 0.00%
2002-09-23 0 0.010 - 0.014 0.010 0.010 200,000 2,000 0.0100 0.010 - 0.014 0.010 0.010 200,000 0.0100 0.00%
2002-09-20 0 0.010 0.010 - - - 6,000 24 0.0040 0.010 0.010 - - - 6,000 0.0040 0.00%
2002-09-19 0 0.010 0.010 0.015 - - 14,200 71 0.0050 0.010 0.010 0.015 - - 14,200 0.0050 0.00%
2002-09-18 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2002-09-17 0 0.010 0.010 - - - 0 0 - 0.010 0.010 - - - 0 - 0.00%
2002-09-16 0 0.010 0.010 0.013 0.010 0.010 120,000 1,100 0.0092 0.010 0.010 0.013 0.010 0.010 120,000 0.0092 0.00%
2002-09-13 0 0.010 0.010 - 0.010 0.011 1,090,000 11,700 0.0107 0.010 0.010 - 0.010 0.011 1,090,000 0.0107 -9.09%
2002-09-12 0 0.011 0.011 0.015 0.011 0.011 110,000 1,030 0.0094 0.011 0.011 0.015 0.011 0.011 110,000 0.0094 -8.33%
2002-09-11 0 0.012 0.011 0.014 - - 0 0 - 0.012 0.011 0.014 - - 0 - 0.00%
2002-09-10 0 0.012 0.012 0.015 0.012 0.012 512,000 6,084 0.0119 0.012 0.012 0.015 0.012 0.012 512,000 0.0119 9.09%
2002-09-09 0 0.011 0.011 0.012 0.011 0.012 4,000,000 45,000 0.0113 0.011 0.011 0.012 0.011 0.012 4,000,000 0.0113 -8.33%
2002-09-06 0 0.012 0.012 0.013 0.011 0.012 3,020,000 35,110 0.0116 0.012 0.012 0.013 0.011 0.012 3,020,000 0.0116 0.00%
2002-09-05 0 0.012 0.011 0.013 0.010 0.015 16,036,000 173,480 0.0108 0.012 0.011 0.013 0.010 0.015 16,036,000 0.0108 -25.00%
2002-09-04 0 0.016 0.015 0.016 0.014 0.019 418,000 7,080 0.0169 0.016 0.015 0.016 0.014 0.019 418,000 0.0169 -23.81%
2002-09-03 0 0.021 0.017 0.021 - - 0 0 - 0.021 0.017 0.021 - - 0 - 0.00%
2002-09-02 0 0.021 0.015 0.021 0.021 0.021 545,000 10,650 0.0195 0.021 0.015 0.021 0.021 0.021 545,000 0.0195 5.00%
2002-08-30 0 0.020 0.017 0.021 - - 20,000 240 0.0120 0.020 0.017 0.021 - - 20,000 0.0120 0.00%
2002-08-29 0 0.020 0.017 0.020 0.020 0.020 120,000 2,240 0.0187 0.020 0.017 0.020 0.020 0.020 120,000 0.0187 17.65%
2002-08-28 0 0.017 0.016 0.018 0.017 0.017 1,073,150 18,082 0.0168 0.017 0.016 0.018 0.017 0.017 1,073,150 0.0168 0.00%
2002-08-27 0 0.017 0.016 0.022 0.017 0.017 558,000 9,430 0.0169 0.017 0.016 0.022 0.017 0.017 558,000 0.0169 0.00%
2002-08-26 0 0.017 0.017 - 0.015 0.015 50,000 750 0.0150 0.017 0.017 - 0.015 0.015 50,000 0.0150 -5.56%
2002-08-23 0 0.018 0.013 - 0.018 0.018 70,000 1,100 0.0157 0.018 0.013 - 0.018 0.018 70,000 0.0157 -10.00%
2002-08-22 0 0.020 0.018 0.021 0.020 0.020 620,000 12,200 0.0197 0.020 0.018 0.021 0.020 0.020 620,000 0.0197 -16.67%
2002-08-21 0 0.024 0.024 0.025 0.020 0.020 400,000 8,000 0.0200 0.024 0.024 0.025 0.020 0.020 400,000 0.0200 14.29%
2002-08-20 0 0.021 0.021 0.022 - - 20,000 200 0.0100 0.021 0.021 0.022 - - 20,000 0.0100 10.53%
2002-08-19 0 0.019 0.016 0.021 - - 0 0 - 0.019 0.016 0.021 - - 0 - 0.00%
2002-08-16 0 0.019 0.015 0.019 0.018 0.019 1,231,000 22,610 0.0184 0.019 0.015 0.019 0.018 0.019 1,231,000 0.0184 0.00%
2002-08-15 0 0.019 0.019 - 0.013 0.015 600,000 8,200 0.0137 0.019 0.019 - 0.013 0.015 600,000 0.0137 11.76%
2002-08-14 0 0.017 0.013 0.017 - - 24,000 240 0.0100 0.017 0.013 0.017 - - 24,000 0.0100 -10.53%
2002-08-13 0 0.019 0.019 0.020 0.013 0.016 162,000 1,970 0.0122 0.019 0.019 0.020 0.013 0.016 162,000 0.0122 18.75%
2002-08-12 0 0.016 0.013 0.017 0.016 0.017 360,000 5,930 0.0165 0.016 0.013 0.017 0.016 0.017 360,000 0.0165 -20.00%
2002-08-09 0 0.020 0.015 0.020 - - 45,000 225 0.0050 0.020 0.015 0.020 - - 45,000 0.0050 0.00%
2002-08-08 0 0.020 0.015 0.020 - - 16,000 160 0.0100 0.020 0.015 0.020 - - 16,000 0.0100 0.00%
2002-08-07 0 0.020 0.020 - 0.016 0.016 268,000 3,552 0.0133 0.020 0.020 - 0.016 0.016 268,000 0.0133 5.26%
2002-08-06 0 0.019 0.019 0.020 0.015 0.016 1,036,000 15,410 0.0149 0.019 0.019 0.020 0.015 0.016 1,036,000 0.0149 18.75%
2002-08-05 0 0.016 0.016 - 0.016 0.018 630,000 10,900 0.0173 0.016 0.016 - 0.016 0.018 630,000 0.0173 -5.88%
2002-08-02 0 0.017 0.016 0.017 - - 10,000 100 0.0100 0.017 0.016 0.017 - - 10,000 0.0100 -10.53%
2002-08-01 0 0.019 0.019 0.022 0.019 0.019 106,200 1,681 0.0158 0.019 0.019 0.022 0.019 0.019 106,200 0.0158 -5.00%
2002-07-31 0 0.020 0.020 - 0.015 0.020 978,000 17,244 0.0176 0.020 0.020 - 0.015 0.020 978,000 0.0176 17.65%
2002-07-30 0 0.017 0.016 - 0.016 0.020 850,000 13,910 0.0164 0.017 0.016 - 0.016 0.020 850,000 0.0164 -22.73%
2002-07-29 0 0.022 0.022 0.024 0.018 0.020 560,000 8,800 0.0157 0.022 0.022 0.024 0.018 0.020 560,000 0.0157 10.00%
2002-07-26 0 0.020 0.012 0.020 - - 112,000 2,240 0.0200 0.020 0.012 0.020 - - 112,000 0.0200 -42.86%
2002-07-25 0 0.035 - 0.035 - - 0 0 - 0.035 - 0.035 - - 0 - -7.89%
2002-07-24 0 0.038 - 0.040 0.038 0.038 50,000 1,900 0.0380 0.038 - 0.040 0.038 0.038 50,000 0.0380 5.56%
2002-07-23 0 0.036 0.036 0.039 - - 0 0 - 0.036 0.036 0.039 - - 0 - 12.50%
2002-07-22 0 0.032 0.032 0.033 0.026 0.028 140,000 3,420 0.0244 0.032 0.032 0.033 0.026 0.028 140,000 0.0244 6.67%
2002-07-19 0 0.030 0.027 0.030 - - 0 0 - 0.030 0.027 0.030 - - 0 - -11.76%
2002-07-18 0 0.034 0.027 0.034 - - 0 0 - 0.034 0.027 0.034 - - 0 - -2.86%
2002-07-17 0 0.035 - 0.035 - - 14,000 350 0.0250 0.035 - 0.035 - - 14,000 0.0250 -5.41%
2002-07-16 0 0.037 - 0.038 - - 20,000 400 0.0200 0.037 - 0.038 - - 20,000 0.0200 0.00%
2002-07-15 0 0.037 0.037 - - - 32,000 800 0.0250 0.037 0.037 - - - 32,000 0.0250 12.12%
2002-07-12 0 0.033 0.026 0.034 - - 40,000 800 0.0200 0.033 0.026 0.034 - - 40,000 0.0200 0.00%
2002-07-11 0 0.033 0.033 0.034 0.026 0.030 130,000 3,250 0.0250 0.033 0.033 0.034 0.026 0.030 130,000 0.0250 -2.94%
2002-07-10 0 0.034 0.034 - 0.028 0.030 296,000 8,120 0.0274 0.034 0.034 - 0.028 0.030 296,000 0.0274 13.33%
2002-07-09 0 0.030 0.027 0.030 0.030 0.030 128,000 3,560 0.0278 0.030 0.027 0.030 0.030 0.030 128,000 0.0278 0.00%
2002-07-08 0 0.030 0.028 0.030 0.024 0.030 386,000 10,920 0.0283 0.030 0.028 0.030 0.024 0.030 386,000 0.0283 25.00%
2002-07-05 0 0.024 0.024 0.032 0.024 0.024 60,000 1,380 0.0230 0.024 0.024 0.032 0.024 0.024 60,000 0.0230 -14.29%
2002-07-04 0 0.028 0.027 0.032 - - 0 0 - 0.028 0.027 0.032 - - 0 - 0.00%
2002-07-03 0 0.028 0.027 0.028 0.030 0.030 106,000 3,120 0.0294 0.028 0.027 0.028 0.030 0.030 106,000 0.0294 16.67%
2002-07-02 0 0.024 0.024 0.032 0.023 0.023 210,000 4,780 0.0228 0.024 0.024 0.032 0.023 0.023 210,000 0.0228 -20.00%
2002-06-28 0 0.030 0.030 0.032 0.030 0.030 376,000 10,520 0.0280 0.030 0.030 0.032 0.030 0.030 376,000 0.0280 7.14%
2002-06-27 0 0.028 0.026 - 0.028 0.028 110,000 2,520 0.0229 0.028 0.026 - 0.028 0.028 110,000 0.0229 0.00%
2002-06-26 0 0.028 0.027 0.028 0.028 0.032 712,800 20,856 0.0293 0.028 0.027 0.028 0.028 0.032 712,800 0.0293 -3.45%
2002-06-25 0 0.029 0.029 0.035 - - 28,000 568 0.0203 0.029 0.029 0.035 - - 28,000 0.0203 7.41%
2002-06-24 0 0.027 0.027 - - - 16,000 288 0.0180 0.027 0.027 - - - 16,000 0.0180 3.85%
2002-06-21 0 0.026 0.026 - 0.026 0.026 50,000 1,300 0.0260 0.026 0.026 - 0.026 0.026 50,000 0.0260 -3.70%
2002-06-20 0 0.027 0.026 0.027 0.030 0.030 440,000 12,880 0.0293 0.027 0.026 0.027 0.030 0.030 440,000 0.0293 3.85%
2002-06-19 0 0.026 0.026 0.035 0.025 0.025 166,000 3,820 0.0230 0.026 0.026 0.035 0.025 0.025 166,000 0.0230 -21.21%
2002-06-18 0 0.033 0.033 0.037 0.033 0.035 1,600,000 53,400 0.0334 0.033 0.033 0.037 0.033 0.035 1,600,000 0.0334 -2.94%
2002-06-17 0 0.034 0.033 0.035 0.034 0.034 240,000 7,920 0.0330 0.034 0.033 0.035 0.034 0.034 240,000 0.0330 -5.56%
2002-06-14 0 0.036 0.035 0.037 0.034 0.036 774,000 27,148 0.0351 0.036 0.035 0.037 0.034 0.036 774,000 0.0351 5.88%
2002-06-13 0 0.034 0.034 0.038 0.034 0.034 106,000 3,568 0.0337 0.034 0.034 0.038 0.034 0.034 106,000 0.0337 -5.56%
2002-06-12 0 0.036 0.035 0.039 0.035 0.036 114,000 3,942 0.0346 0.036 0.035 0.039 0.035 0.036 114,000 0.0346 0.00%
2002-06-11 0 0.036 0.035 0.036 - - 30,000 840 0.0280 0.036 0.035 0.036 - - 30,000 0.0280 -2.70%
2002-06-10 0 0.037 0.036 0.037 - - 24,000 720 0.0300 0.037 0.036 0.037 - - 24,000 0.0300 -5.13%
2002-06-07 0 0.039 0.038 0.039 0.036 0.040 1,008,000 38,652 0.0383 0.039 0.038 0.039 0.036 0.040 1,008,000 0.0383 5.41%
2002-06-06 0 0.037 0.036 0.037 0.038 0.040 1,407,200 54,626 0.0388 0.037 0.036 0.037 0.038 0.040 1,407,200 0.0388 -5.13%
2002-06-05 0 0.039 0.039 0.043 0.038 0.038 59,000 2,176 0.0369 0.039 0.039 0.043 0.038 0.038 59,000 0.0369 2.63%
2002-06-04 0 0.038 0.038 0.042 0.038 0.038 590,000 22,100 0.0375 0.038 0.038 0.042 0.038 0.038 590,000 0.0375 -7.32%
2002-06-03 0 0.041 0.039 0.046 - - 0 0 - 0.041 0.039 0.046 - - 0 - 0.00%
2002-05-31 0 0.041 0.041 0.043 0.041 0.041 80,000 3,130 0.0391 0.041 0.041 0.043 0.041 0.041 80,000 0.0391 5.13%
2002-05-30 0 0.039 0.039 0.045 0.039 0.040 246,000 9,330 0.0379 0.039 0.039 0.045 0.039 0.040 246,000 0.0379 -4.88%
2002-05-29 0 0.041 0.040 0.043 0.040 0.045 1,726,000 71,380 0.0414 0.041 0.040 0.043 0.040 0.045 1,726,000 0.0414 -4.65%
2002-05-28 0 0.043 0.041 0.046 0.040 0.046 5,620,000 244,872 0.0436 0.043 0.041 0.046 0.040 0.046 5,620,000 0.0436 7.50%
2002-05-27 0 0.040 0.040 0.042 0.035 0.040 312,000 12,030 0.0386 0.040 0.040 0.042 0.035 0.040 312,000 0.0386 2.56%
2002-05-24 0 0.039 0.038 0.041 0.039 0.040 1,056,000 41,348 0.0392 0.039 0.038 0.041 0.039 0.040 1,056,000 0.0392 0.00%
2002-05-23 0 0.039 0.038 0.040 0.038 0.039 1,122,000 43,240 0.0385 0.039 0.038 0.040 0.038 0.039 1,122,000 0.0385 11.43%
2002-05-22 0 0.035 0.035 0.040 0.035 0.040 3,528,000 135,524 0.0384 0.035 0.035 0.040 0.035 0.040 3,528,000 0.0384 -10.26%
2002-05-21 0 0.039 0.039 0.040 0.038 0.038 730,000 27,590 0.0378 0.039 0.039 0.040 0.038 0.038 730,000 0.0378 -4.88%
2002-05-17 0 0.041 0.039 0.042 0.041 0.042 1,350,000 56,050 0.0415 0.041 0.039 0.042 0.041 0.042 1,350,000 0.0415 -4.65%
2002-05-16 0 0.043 0.042 0.044 0.042 0.043 1,112,500 45,425 0.0408 0.043 0.042 0.044 0.042 0.043 1,112,500 0.0408 4.88%
2002-05-15 0 0.041 0.039 0.043 0.040 0.041 842,000 33,420 0.0397 0.041 0.039 0.043 0.040 0.041 842,000 0.0397 0.00%
2002-05-14 0 0.041 0.040 0.042 0.041 0.041 270,000 9,750 0.0361 0.041 0.040 0.042 0.041 0.041 270,000 0.0361 0.00%
2002-05-13 0 0.041 0.041 0.043 - - 57,000 1,995 0.0350 0.041 0.041 0.043 - - 57,000 0.0350 0.00%
2002-05-10 0 0.041 0.041 0.045 0.041 0.041 220,000 8,250 0.0375 0.041 0.041 0.045 0.041 0.041 220,000 0.0375 -6.82%
2002-05-09 0 0.044 0.041 0.044 0.041 0.044 3,141,000 133,657 0.0426 0.044 0.041 0.044 0.041 0.044 3,141,000 0.0426 0.00%
2002-05-08 0 0.044 0.043 0.045 0.043 0.047 6,562,000 289,390 0.0441 0.044 0.043 0.045 0.043 0.047 6,562,000 0.0441 -6.38%
2002-05-07 0 0.047 0.043 0.047 0.038 0.047 7,089,800 311,386 0.0439 0.047 0.043 0.047 0.038 0.047 7,089,800 0.0439 17.50%
2002-05-06 0 0.040 0.038 0.042 - - 72,500 2,320 0.0320 0.040 0.038 0.042 - - 72,500 0.0320 0.00%
2002-05-03 0 0.040 0.040 0.041 0.039 0.040 1,282,000 50,820 0.0396 0.040 0.040 0.041 0.039 0.040 1,282,000 0.0396 -4.76%
2002-05-02 0 0.042 0.039 0.042 0.038 0.042 965,000 37,665 0.0390 0.042 0.039 0.042 0.038 0.042 965,000 0.0390 7.69%
2002-04-30 0 0.039 0.039 0.040 0.038 0.038 471,200 17,336 0.0368 0.039 0.039 0.040 0.038 0.038 471,200 0.0368 0.00%
2002-04-29 0 0.039 0.039 0.040 0.038 0.038 316,000 11,080 0.0351 0.039 0.039 0.040 0.038 0.038 316,000 0.0351 0.00%
2002-04-26 0 0.039 0.038 0.040 - - 10,000 300 0.0300 0.039 0.038 0.040 - - 10,000 0.0300 0.00%
2002-04-25 0 0.039 0.039 0.040 0.038 0.039 626,000 23,016 0.0368 0.039 0.039 0.040 0.038 0.039 626,000 0.0368 0.00%
2002-04-24 0 0.039 0.039 0.040 0.039 0.041 1,906,000 75,250 0.0395 0.039 0.039 0.040 0.039 0.041 1,906,000 0.0395 -2.50%
2002-04-23 0 0.040 0.038 0.041 - - 118,000 3,540 0.0300 0.040 0.038 0.041 - - 118,000 0.0300 0.00%
2002-04-22 0 0.040 0.038 0.042 0.039 0.040 1,870,000 73,140 0.0391 0.040 0.038 0.042 0.039 0.040 1,870,000 0.0391 2.56%
2002-04-19 0 0.039 0.036 0.039 - - 10,000 280 0.0280 0.039 0.036 0.039 - - 10,000 0.0280 0.00%
2002-04-18 0 0.039 0.035 0.040 - - 90,400 2,368 0.0262 0.039 0.035 0.040 - - 90,400 0.0262 0.00%
2002-04-17 0 0.039 0.039 0.042 0.039 0.042 736,800 28,528 0.0387 0.039 0.039 0.042 0.039 0.042 736,800 0.0387 -2.50%
2002-04-16 0 0.040 0.036 0.040 0.037 0.040 120,000 4,350 0.0363 0.040 0.036 0.040 0.037 0.040 120,000 0.0363 14.29%
2002-04-15 0 0.035 0.035 0.040 - - 47,000 1,269 0.0270 0.035 0.035 0.040 - - 47,000 0.0270 0.00%
2002-04-12 0 0.035 0.034 0.035 0.035 0.037 640,000 22,870 0.0357 0.035 0.034 0.035 0.035 0.037 640,000 0.0357 0.00%
2002-04-11 0 0.035 0.035 0.037 0.035 0.036 748,000 26,390 0.0353 0.035 0.035 0.037 0.035 0.036 748,000 0.0353 -2.78%
2002-04-10 0 0.036 0.034 0.036 0.033 0.036 1,086,250 36,106 0.0332 0.036 0.034 0.036 0.033 0.036 1,086,250 0.0332 0.00%
2002-04-09 0 0.036 0.036 0.038 - - 6,000 150 0.0250 0.036 0.036 0.038 - - 6,000 0.0250 2.86%
2002-04-08 0 0.035 0.035 0.039 0.035 0.038 786,000 27,358 0.0348 0.035 0.035 0.039 0.035 0.038 786,000 0.0348 -12.50%
2002-04-04 0 0.040 0.037 0.040 0.039 0.040 834,000 32,320 0.0388 0.040 0.037 0.040 0.039 0.040 834,000 0.0388 -2.44%
2002-04-03 0 0.041 0.041 0.042 0.038 0.038 1,018,000 38,504 0.0378 0.041 0.041 0.042 0.038 0.038 1,018,000 0.0378 7.89%
2002-04-02 0 0.038 0.038 0.039 0.038 0.039 1,816,000 69,180 0.0381 0.038 0.038 0.039 0.038 0.039 1,816,000 0.0381 -2.56%
2002-03-28 0 0.039 0.039 0.041 0.039 0.039 90,000 3,150 0.0350 0.039 0.039 0.041 0.039 0.039 90,000 0.0350 -4.88%
2002-03-27 0 0.041 0.039 0.043 0.040 0.042 4,477,200 181,316 0.0405 0.041 0.039 0.043 0.040 0.042 4,477,200 0.0405 -2.38%
2002-03-26 0 0.042 0.041 0.043 0.040 0.042 11,098,000 444,690 0.0401 0.042 0.041 0.043 0.040 0.042 11,098,000 0.0401 2.44%
2002-03-25 0 0.041 0.040 0.045 - - 13,800 414 0.0300 0.041 0.040 0.045 - - 13,800 0.0300 0.00%
2002-03-22 0 0.041 0.041 0.043 0.040 0.040 321,200 12,136 0.0378 0.041 0.041 0.043 0.040 0.040 321,200 0.0378 -4.65%
2002-03-21 0 0.043 0.043 0.044 0.040 0.042 626,000 24,380 0.0389 0.043 0.043 0.044 0.040 0.042 626,000 0.0389 7.50%
2002-03-20 0 0.040 0.040 0.043 0.040 0.040 457,400 16,722 0.0366 0.040 0.040 0.043 0.040 0.040 457,400 0.0366 -6.98%
2002-03-19 0 0.043 0.040 0.043 - - 102,200 3,066 0.0300 0.043 0.040 0.043 - - 102,200 0.0300 -4.44%
2002-03-18 0 0.045 0.040 0.045 0.043 0.045 790,000 34,450 0.0436 0.045 0.040 0.045 0.043 0.045 790,000 0.0436 4.65%
2002-03-15 0 0.043 0.040 - 0.041 0.043 2,303,000 95,596 0.0415 0.043 0.040 - 0.041 0.043 2,303,000 0.0415 7.50%
2002-03-14 0 0.040 0.040 0.041 0.040 0.042 10,417,003 422,382 0.0405 0.040 0.040 0.041 0.040 0.042 10,417,003 0.0405 -13.04%
2002-03-13 0 0.046 0.042 0.046 0.043 0.047 3,504,000 154,540 0.0441 0.046 0.042 0.046 0.043 0.047 3,504,000 0.0441 4.55%
2002-03-12 0 0.044 0.043 0.044 0.042 0.045 3,634,000 156,970 0.0432 0.044 0.043 0.044 0.042 0.045 3,634,000 0.0432 4.76%
2002-03-11 0 0.042 0.042 0.043 0.041 0.042 2,717,200 111,066 0.0409 0.042 0.042 0.043 0.041 0.042 2,717,200 0.0409 5.00%
2002-03-08 0 0.040 0.039 0.041 0.040 0.040 660,000 24,800 0.0376 0.040 0.039 0.041 0.040 0.040 660,000 0.0376 -6.98%
2002-03-07 0 0.043 0.043 0.044 0.040 0.045 399,600 14,986 0.0375 0.043 0.043 0.044 0.040 0.045 399,600 0.0375 4.88%
2002-03-06 0 0.041 0.042 0.043 0.040 0.042 1,490,000 59,600 0.0400 0.041 0.042 0.043 0.040 0.042 1,490,000 0.0400 -2.38%
2002-03-05 0 0.042 0.041 0.043 0.040 0.042 2,727,000 110,436 0.0405 0.042 0.041 0.043 0.040 0.042 2,727,000 0.0405 10.53%
2002-03-04 0 0.038 0.037 0.040 0.038 0.039 534,000 19,488 0.0365 0.038 0.037 0.040 0.038 0.039 534,000 0.0365 0.00%
2002-03-01 0 0.038 0.037 0.038 0.036 0.038 1,609,200 58,894 0.0366 0.038 0.037 0.038 0.036 0.038 1,609,200 0.0366 -2.56%
2002-02-28 0 0.039 0.039 0.041 0.039 0.040 1,295,600 51,426 0.0397 0.039 0.039 0.041 0.039 0.040 1,295,600 0.0397 -2.50%
2002-02-27 0 0.040 0.039 0.041 0.037 0.040 735,600 28,118 0.0382 0.040 0.039 0.041 0.037 0.040 735,600 0.0382 -4.76%
2002-02-26 0 0.042 0.042 0.043 0.039 0.039 124,800 4,194 0.0336 0.042 0.042 0.043 0.039 0.039 124,800 0.0336 7.69%
2002-02-25 0 0.039 0.039 0.040 0.039 0.040 3,404,000 135,140 0.0397 0.039 0.039 0.040 0.039 0.040 3,404,000 0.0397 -2.50%
2002-02-22 0 0.040 0.040 0.043 0.039 0.040 1,270,000 49,100 0.0387 0.040 0.040 0.043 0.039 0.040 1,270,000 0.0387 -9.09%
2002-02-21 0 0.044 0.044 0.045 0.041 0.044 505,800 20,724 0.0410 0.044 0.044 0.045 0.041 0.044 505,800 0.0410 0.00%
2002-02-20 0 0.044 0.044 0.046 0.040 0.040 119,800 4,594 0.0383 0.044 0.044 0.046 0.040 0.040 119,800 0.0383 10.00%
2002-02-19 0 0.040 0.043 0.044 0.039 0.040 1,372,000 53,854 0.0393 0.040 0.043 0.044 0.039 0.040 1,372,000 0.0393 -9.09%
2002-02-18 0 0.044 0.043 0.044 0.037 0.044 2,080,000 84,740 0.0407 0.044 0.043 0.044 0.037 0.044 2,080,000 0.0407 4.76%
2002-02-15 0 0.042 0.042 0.043 0.038 0.038 211,400 7,488 0.0354 0.042 0.042 0.043 0.038 0.038 211,400 0.0354 -2.33%
2002-02-11 0 0.043 0.038 0.043 0.038 0.043 260,000 10,150 0.0390 0.043 0.038 0.043 0.038 0.043 260,000 0.0390 7.50%
2002-02-08 0 0.040 0.040 0.041 0.039 0.040 920,000 36,500 0.0397 0.040 0.040 0.041 0.039 0.040 920,000 0.0397 0.00%
2002-02-07 0 0.040 0.039 0.040 0.040 0.041 1,300,000 51,100 0.0393 0.040 0.039 0.040 0.040 0.041 1,300,000 0.0393 0.00%
2002-02-06 0 0.040 0.038 0.040 0.040 0.040 2,780,000 110,900 0.0399 0.040 0.038 0.040 0.040 0.040 2,780,000 0.0399 2.56%
2002-02-05 0 0.039 0.039 0.040 0.036 0.036 570,000 20,300 0.0356 0.039 0.039 0.040 0.036 0.036 570,000 0.0356 -4.88%
2002-02-04 0 0.041 0.041 0.042 0.038 0.040 576,000 21,580 0.0375 0.041 0.041 0.042 0.038 0.040 576,000 0.0375 5.13%
2002-02-01 0 0.039 0.039 0.042 0.039 0.041 491,000 18,780 0.0382 0.039 0.039 0.042 0.039 0.041 491,000 0.0382 -2.50%
2002-01-31 0 0.040 0.043 0.044 0.040 0.043 1,995,200 81,856 0.0410 0.040 0.043 0.044 0.040 0.043 1,995,200 0.0410 -6.98%
2002-01-30 0 0.043 0.042 0.043 - - 160,000 4,840 0.0303 0.043 0.042 0.043 - - 160,000 0.0303 0.00%
2002-01-29 0 0.043 0.043 0.044 0.042 0.042 1,224,000 50,890 0.0416 0.043 0.043 0.044 0.042 0.042 1,224,000 0.0416 -2.27%
2002-01-28 0 0.044 0.041 0.045 0.044 0.044 350,000 15,400 0.0440 0.044 0.041 0.045 0.044 0.044 350,000 0.0440 0.00%
2002-01-25 0 0.044 0.044 0.045 0.042 0.043 1,216,400 50,324 0.0414 0.044 0.044 0.045 0.042 0.043 1,216,400 0.0414 -2.22%
2002-01-24 0 0.045 0.044 0.046 0.043 0.045 2,013,400 86,354 0.0429 0.045 0.044 0.046 0.043 0.045 2,013,400 0.0429 2.27%
2002-01-23 0 0.044 0.044 0.046 0.044 0.045 270,000 11,870 0.0440 0.044 0.044 0.046 0.044 0.045 270,000 0.0440 -2.22%
2002-01-22 0 0.045 0.045 0.046 0.043 0.045 734,000 31,440 0.0428 0.045 0.045 0.046 0.043 0.045 734,000 0.0428 0.00%
2002-01-21 0 0.045 0.045 0.046 0.044 0.046 1,373,900 60,958 0.0444 0.045 0.045 0.046 0.044 0.046 1,373,900 0.0444 -2.17%
2002-01-18 0 0.046 0.046 0.048 0.045 0.046 878,000 39,070 0.0445 0.046 0.046 0.048 0.045 0.046 878,000 0.0445 -6.12%
2002-01-17 0 0.049 0.045 0.050 0.045 0.049 4,593,000 210,270 0.0458 0.049 0.045 0.050 0.045 0.049 4,593,000 0.0458 2.08%
2002-01-16 0 0.048 0.045 0.048 0.046 0.048 942,000 42,780 0.0454 0.048 0.045 0.048 0.046 0.048 942,000 0.0454 2.13%
2002-01-15 0 0.047 0.048 0.049 0.045 0.047 1,742,000 79,280 0.0455 0.047 0.048 0.049 0.045 0.047 1,742,000 0.0455 4.44%
2002-01-14 0 0.045 0.045 0.047 0.045 0.047 2,578,000 119,120 0.0462 0.045 0.045 0.047 0.045 0.047 2,578,000 0.0462 -6.25%
2002-01-11 0 0.048 0.048 0.049 0.047 0.049 2,039,000 93,870 0.0460 0.048 0.048 0.049 0.047 0.049 2,039,000 0.0460 -2.04%
2002-01-10 0 0.049 0.047 0.049 0.045 0.049 2,495,600 117,874 0.0472 0.049 0.047 0.049 0.045 0.049 2,495,600 0.0472 8.89%
2002-01-09 0 0.045 0.045 0.046 0.045 0.046 1,315,400 58,116 0.0442 0.045 0.045 0.046 0.045 0.046 1,315,400 0.0442 -6.25%
2002-01-08 0 0.048 0.048 0.049 0.045 0.050 4,448,518 208,461 0.0469 0.048 0.048 0.049 0.045 0.050 4,448,518 0.0469 -4.00%
2002-01-07 0 0.050 0.049 0.052 0.042 0.053 6,503,800 308,253 0.0474 0.050 0.049 0.052 0.042 0.053 6,503,800 0.0474 13.64%
2002-01-04 0 0.044 0.045 0.046 0.042 0.044 440,600 16,921 0.0384 0.044 0.045 0.046 0.042 0.044 440,600 0.0384 -4.35%
2002-01-03 0 0.046 0.045 0.047 0.044 0.047 262,000 11,390 0.0435 0.046 0.045 0.047 0.044 0.047 262,000 0.0435 4.55%
2002-01-02 0 0.044 0.042 0.044 - - 50,000 1,750 0.0350 0.044 0.042 0.044 - - 50,000 0.0350 0.00%
2001-12-31 0 0.044 0.044 0.045 0.041 0.042 1,828,800 75,514 0.0413 0.044 0.044 0.045 0.041 0.042 1,828,800 0.0413 0.00%
2001-12-28 0 0.044 0.044 0.045 0.041 0.043 976,500 39,682 0.0406 0.044 0.044 0.045 0.041 0.043 976,500 0.0406 2.33%
2001-12-27 0 0.043 0.042 0.044 0.043 0.045 922,500 40,205 0.0436 0.043 0.042 0.044 0.043 0.045 922,500 0.0436 -4.44%
2001-12-24 0 0.045 0.045 0.046 0.044 0.045 520,000 21,900 0.0421 0.045 0.045 0.046 0.044 0.045 520,000 0.0421 4.65%
2001-12-21 0 0.043 0.043 0.044 0.041 0.043 848,400 35,141 0.0414 0.043 0.043 0.044 0.041 0.043 848,400 0.0414 -4.44%
2001-12-20 0 0.045 0.044 0.047 0.042 0.046 7,130,000 317,190 0.0445 0.045 0.044 0.047 0.042 0.046 7,130,000 0.0445 4.65%
2001-12-19 0 0.043 0.043 0.044 0.042 0.044 4,050,000 171,070 0.0422 0.043 0.043 0.044 0.042 0.044 4,050,000 0.0422 0.00%
2001-12-18 0 0.043 0.042 0.044 0.043 0.045 5,095,600 225,133 0.0442 0.043 0.042 0.044 0.043 0.045 5,095,600 0.0442 -4.44%
2001-12-17 0 0.045 0.045 0.046 0.044 0.045 3,063,600 135,782 0.0443 0.045 0.045 0.046 0.044 0.045 3,063,600 0.0443 -4.26%
2001-12-14 0 0.047 0.047 0.048 0.044 0.048 2,827,200 128,636 0.0455 0.047 0.047 0.048 0.044 0.048 2,827,200 0.0455 0.00%
2001-12-13 0 0.047 0.045 0.047 0.045 0.049 6,311,200 294,972 0.0467 0.047 0.045 0.047 0.045 0.049 6,311,200 0.0467 -4.08%
2001-12-12 0 0.049 0.049 0.051 0.049 0.051 5,167,000 250,629 0.0485 0.049 0.049 0.051 0.049 0.051 5,167,000 0.0485 0.00%
2001-12-11 0 0.049 0.049 0.050 0.049 0.052 7,147,100 354,906 0.0497 0.049 0.049 0.050 0.049 0.052 7,147,100 0.0497 -2.00%
2001-12-10 0 0.050 0.049 0.051 0.048 0.051 5,925,800 286,811 0.0484 0.050 0.049 0.051 0.048 0.051 5,925,800 0.0484 2.04%
2001-12-07 0 0.049 0.048 0.050 0.048 0.049 8,424,800 405,126 0.0481 0.049 0.048 0.050 0.048 0.049 8,424,800 0.0481 -2.00%
2001-12-06 0 0.050 0.050 0.051 0.049 0.052 27,475,548 1,358,168 0.0494 0.050 0.050 0.051 0.049 0.052 27,475,548 0.0494 -1.96%
2001-12-05 0 0.051 0.051 0.052 0.040 0.060 70,414,378 3,481,884 0.0494 0.051 0.051 0.052 0.040 0.060 70,414,378 0.0494

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top