PLAYMATES HOLDINGS LIMITED: Wrnt due 2004-05-12
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01119 | 2002-05-13 | 2004-05-07 | 2004-05-13 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2004-05-12 | 1 | - | - | - | - | - | 0 | 0 | - | 0.950 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 0.950 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.950 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-07 | 0 | 0.950 | 0.410 | 0.950 | - | - | 0 | 0 | - | 0.950 | 0.410 | 0.950 | - | - | 0 | - | 0.00% |
| 2004-05-06 | 0 | 0.950 | 0.860 | - | - | - | 400 | 320 | 0.8000 | 0.950 | 0.860 | - | - | - | 400 | 0.8000 | 0.00% |
| 2004-05-05 | 0 | 0.950 | 0.800 | 0.950 | - | - | 14,800 | 11,840 | 0.8000 | 0.950 | 0.800 | 0.950 | - | - | 14,800 | 0.8000 | 0.00% |
| 2004-05-04 | 0 | 0.950 | 0.890 | - | - | - | 1,800 | 1,440 | 0.8000 | 0.950 | 0.890 | - | - | - | 1,800 | 0.8000 | 0.00% |
| 2004-05-03 | 0 | 0.950 | 0.800 | 0.950 | - | - | 120,000 | 102,000 | 0.8500 | 0.950 | 0.800 | 0.950 | - | - | 120,000 | 0.8500 | 0.00% |
| 2004-04-30 | 0 | 0.950 | 0.850 | 0.950 | - | - | 0 | 0 | - | 0.950 | 0.850 | 0.950 | - | - | 0 | - | -2.06% |
| 2004-04-29 | 0 | 0.970 | 0.890 | 0.970 | - | - | 0 | 0 | - | 0.970 | 0.890 | 0.970 | - | - | 0 | - | -1.02% |
| 2004-04-28 | 0 | 0.980 | 0.890 | 0.980 | - | - | 3,000 | 2,400 | 0.8000 | 0.980 | 0.890 | 0.980 | - | - | 3,000 | 0.8000 | 0.00% |
| 2004-04-27 | 0 | 0.980 | 0.910 | 0.980 | - | - | 0 | 0 | - | 0.980 | 0.910 | 0.980 | - | - | 0 | - | -1.01% |
| 2004-04-26 | 0 | 0.990 | 0.800 | 0.990 | - | - | 0 | 0 | - | 0.990 | 0.800 | 0.990 | - | - | 0 | - | -1.00% |
| 2004-04-23 | 0 | 1.000 | 0.900 | 1.000 | - | - | 10,800 | 8,856 | 0.8200 | 1.000 | 0.900 | 1.000 | - | - | 10,800 | 0.8200 | 0.00% |
| 2004-04-22 | 0 | 1.000 | 0.840 | 1.000 | - | - | 0 | 0 | - | 1.000 | 0.840 | 1.000 | - | - | 0 | - | 0.00% |
| 2004-04-21 | 0 | 1.000 | - | 1.000 | - | - | 0 | 0 | - | 1.000 | - | 1.000 | - | - | 0 | - | 0.00% |
| 2004-04-20 | 0 | 1.000 | - | - | - | - | 21,000 | 16,800 | 0.8000 | 1.000 | - | - | - | - | 21,000 | 0.8000 | 0.00% |
| 2004-04-19 | 0 | 1.000 | - | - | - | - | 0 | 0 | - | 1.000 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-16 | 0 | 1.000 | 0.890 | - | - | - | 0 | 0 | - | 1.000 | 0.890 | - | - | - | 0 | - | 0.00% |
| 2004-04-15 | 0 | 1.000 | 0.890 | - | - | - | 0 | 0 | - | 1.000 | 0.890 | - | - | - | 0 | - | 0.00% |
| 2004-04-14 | 0 | 1.000 | - | - | - | - | 0 | 0 | - | 1.000 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-13 | 0 | 1.000 | 0.970 | 1.040 | - | - | 0 | 0 | - | 1.000 | 0.970 | 1.040 | - | - | 0 | - | 0.00% |
| 2004-04-08 | 0 | 1.000 | 0.970 | - | - | - | 0 | 0 | - | 1.000 | 0.970 | - | - | - | 0 | - | 0.00% |
| 2004-04-07 | 0 | 1.000 | 0.970 | - | - | - | 0 | 0 | - | 1.000 | 0.970 | - | - | - | 0 | - | 0.00% |
| 2004-04-06 | 0 | 1.000 | 0.970 | - | - | - | 0 | 0 | - | 1.000 | 0.970 | - | - | - | 0 | - | 0.00% |
| 2004-04-02 | 0 | 1.000 | 0.960 | - | - | - | 0 | 0 | - | 1.000 | 0.960 | - | - | - | 0 | - | 0.00% |
| 2004-04-01 | 0 | 1.000 | - | - | - | - | 0 | 0 | - | 1.000 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-31 | 0 | 1.000 | 0.970 | 1.040 | - | - | 0 | 0 | - | 1.000 | 0.970 | 1.040 | - | - | 0 | - | 0.00% |
| 2004-03-30 | 0 | 1.000 | 0.960 | - | - | - | 0 | 0 | - | 1.000 | 0.960 | - | - | - | 0 | - | 0.00% |
| 2004-03-29 | 0 | 1.000 | - | 1.000 | - | - | 0 | 0 | - | 1.000 | - | 1.000 | - | - | 0 | - | -0.99% |
| 2004-03-26 | 0 | 1.010 | 0.960 | 1.040 | 1.000 | 1.010 | 644,000 | 646,560 | 1.0040 | 1.010 | 0.960 | 1.040 | 1.000 | 1.010 | 644,000 | 1.0040 | 2.02% |
| 2004-03-25 | 0 | 0.990 | 0.920 | 1.000 | - | - | 0 | 0 | - | 0.990 | 0.920 | 1.000 | - | - | 0 | - | 0.00% |
| 2004-03-24 | 0 | 0.990 | 0.910 | 1.000 | - | - | 0 | 0 | - | 0.990 | 0.910 | 1.000 | - | - | 0 | - | 0.00% |
| 2004-03-23 | 0 | 0.990 | - | 1.000 | - | - | 0 | 0 | - | 0.990 | - | 1.000 | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 0.990 | - | 1.000 | - | - | 1,760 | 1,584 | 0.9000 | 0.990 | - | 1.000 | - | - | 1,760 | 0.9000 | 0.00% |
| 2004-03-19 | 0 | 0.990 | - | 1.000 | - | - | 0 | 0 | - | 0.990 | - | 1.000 | - | - | 0 | - | 0.00% |
| 2004-03-18 | 0 | 0.990 | - | 1.000 | - | - | 0 | 0 | - | 0.990 | - | 1.000 | - | - | 0 | - | 0.00% |
| 2004-03-17 | 0 | 0.990 | 0.940 | 1.000 | - | - | 0 | 0 | - | 0.990 | 0.940 | 1.000 | - | - | 0 | - | 0.00% |
| 2004-03-16 | 0 | 0.990 | 0.850 | 1.000 | - | - | 0 | 0 | - | 0.990 | 0.850 | 1.000 | - | - | 0 | - | 0.00% |
| 2004-03-15 | 0 | 0.990 | - | 0.990 | - | - | 0 | 0 | - | 0.990 | - | 0.990 | - | - | 0 | - | -1.00% |
| 2004-03-12 | 0 | 1.000 | - | 1.000 | - | - | 0 | 0 | - | 1.000 | - | 1.000 | - | - | 0 | - | 0.00% |
| 2004-03-11 | 0 | 1.000 | - | - | - | - | 0 | 0 | - | 1.000 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-10 | 0 | 1.000 | 0.890 | - | - | - | 0 | 0 | - | 1.000 | 0.890 | - | - | - | 0 | - | 0.00% |
| 2004-03-09 | 0 | 1.000 | - | - | - | - | 0 | 0 | - | 1.000 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-08 | 0 | 1.000 | 0.950 | - | - | - | 0 | 0 | - | 1.000 | 0.950 | - | - | - | 0 | - | 0.00% |
| 2004-03-05 | 0 | 1.000 | 0.950 | - | - | - | 0 | 0 | - | 1.000 | 0.950 | - | - | - | 0 | - | 0.00% |
| 2004-03-04 | 0 | 1.000 | 0.940 | - | - | - | 0 | 0 | - | 1.000 | 0.940 | - | - | - | 0 | - | 0.00% |
| 2004-03-03 | 0 | 1.000 | 0.940 | - | - | - | 0 | 0 | - | 1.000 | 0.940 | - | - | - | 0 | - | 0.00% |
| 2004-03-02 | 0 | 1.000 | 0.980 | - | - | - | 0 | 0 | - | 1.000 | 0.980 | - | - | - | 0 | - | 0.00% |
| 2004-03-01 | 0 | 1.000 | 1.000 | - | - | - | 10,000 | 9,200 | 0.9200 | 1.000 | 1.000 | - | - | - | 10,000 | 0.9200 | 0.00% |
| 2004-02-27 | 0 | 1.000 | - | - | - | - | 0 | 0 | - | 1.000 | - | - | - | - | 0 | - | 0.00% |
| 2004-02-26 | 0 | 1.000 | 0.990 | - | 1.000 | 1.000 | 42,000 | 41,840 | 0.9962 | 1.000 | 0.990 | - | 1.000 | 1.000 | 42,000 | 0.9962 | -1.96% |
| 2004-02-25 | 0 | 1.020 | 1.020 | - | - | - | 0 | 0 | - | 1.020 | 1.020 | - | - | - | 0 | - | 2.00% |
| 2004-02-24 | 0 | 1.000 | 0.970 | - | 1.000 | 1.000 | 40,000 | 40,000 | 1.0000 | 1.000 | 0.970 | - | 1.000 | 1.000 | 40,000 | 1.0000 | 6.38% |
| 2004-02-23 | 0 | 0.940 | 0.920 | - | 0.940 | 0.940 | 66,500 | 57,740 | 0.8683 | 0.940 | 0.920 | - | 0.940 | 0.940 | 66,500 | 0.8683 | 6.82% |
| 2004-02-20 | 0 | 0.880 | 0.830 | 0.900 | - | - | 0 | 0 | - | 0.880 | 0.830 | 0.900 | - | - | 0 | - | 0.00% |
| 2004-02-19 | 0 | 0.880 | 0.840 | - | - | - | 15,000 | 11,250 | 0.7500 | 0.880 | 0.840 | - | - | - | 15,000 | 0.7500 | 0.00% |
| 2004-02-18 | 0 | 0.880 | - | - | - | - | 0 | 0 | - | 0.880 | - | - | - | - | 0 | - | 0.00% |
| 2004-02-17 | 0 | 0.880 | 0.860 | - | - | - | 1,000 | 800 | 0.8000 | 0.880 | 0.860 | - | - | - | 1,000 | 0.8000 | 0.00% |
| 2004-02-16 | 0 | 0.880 | 0.860 | - | - | - | 0 | 0 | - | 0.880 | 0.860 | - | - | - | 0 | - | 0.00% |
| 2004-02-13 | 0 | 0.880 | 0.880 | - | - | - | 0 | 0 | - | 0.880 | 0.880 | - | - | - | 0 | - | 0.00% |
| 2004-02-12 | 0 | 0.880 | 0.880 | - | 0.880 | 0.880 | 40,000 | 35,200 | 0.8800 | 0.880 | 0.880 | - | 0.880 | 0.880 | 40,000 | 0.8800 | -2.22% |
| 2004-02-11 | 0 | 0.900 | 0.890 | 0.950 | - | - | 0 | 0 | - | 0.900 | 0.890 | 0.950 | - | - | 0 | - | 0.00% |
| 2004-02-10 | 0 | 0.900 | 0.840 | 0.930 | - | - | 0 | 0 | - | 0.900 | 0.840 | 0.930 | - | - | 0 | - | 0.00% |
| 2004-02-09 | 0 | 0.900 | 0.840 | - | 0.900 | 0.900 | 40,000 | 36,000 | 0.9000 | 0.900 | 0.840 | - | 0.900 | 0.900 | 40,000 | 0.9000 | -8.16% |
| 2004-02-06 | 0 | 0.980 | - | - | - | - | 0 | 0 | - | 0.980 | - | - | - | - | 0 | - | 0.00% |
| 2004-02-05 | 0 | 0.980 | - | - | - | - | 0 | 0 | - | 0.980 | - | - | - | - | 0 | - | 0.00% |
| 2004-02-04 | 0 | 0.980 | - | 0.980 | - | - | 0 | 0 | - | 0.980 | - | 0.980 | - | - | 0 | - | 0.00% |
| 2004-02-03 | 0 | 0.980 | - | 0.980 | - | - | 0 | 0 | - | 0.980 | - | 0.980 | - | - | 0 | - | -2.97% |
| 2004-02-02 | 0 | 1.010 | - | - | - | - | 0 | 0 | - | 1.010 | - | - | - | - | 0 | - | 0.00% |
| 2004-01-30 | 0 | 1.010 | - | - | - | - | 0 | 0 | - | 1.010 | - | - | - | - | 0 | - | 0.00% |
| 2004-01-29 | 0 | 1.010 | 0.970 | - | - | - | 0 | 0 | - | 1.010 | 0.970 | - | - | - | 0 | - | 0.00% |
| 2004-01-28 | 0 | 1.010 | 1.010 | - | - | - | 0 | 0 | - | 1.010 | 1.010 | - | - | - | 0 | - | 3.06% |
| 2004-01-27 | 0 | 0.980 | 0.950 | 1.010 | - | - | 0 | 0 | - | 0.980 | 0.950 | 1.010 | - | - | 0 | - | 0.00% |
| 2004-01-26 | 0 | 0.980 | - | 0.980 | - | - | 0 | 0 | - | 0.980 | - | 0.980 | - | - | 0 | - | 0.00% |
| 2004-01-21 | 0 | 0.980 | - | 1.000 | - | - | 0 | 0 | - | 0.980 | - | 1.000 | - | - | 0 | - | 0.00% |
| 2004-01-20 | 0 | 0.980 | - | - | - | - | 0 | 0 | - | 0.980 | - | - | - | - | 0 | - | 0.00% |
| 2004-01-19 | 0 | 0.980 | - | - | 0.980 | 0.980 | 40,000 | 39,200 | 0.9800 | 0.980 | - | - | 0.980 | 0.980 | 40,000 | 0.9800 | -9.26% |
| 2004-01-16 | 0 | 1.080 | - | - | - | - | 0 | 0 | - | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2004-01-15 | 0 | 1.080 | - | - | - | - | 0 | 0 | - | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2004-01-14 | 0 | 1.080 | - | - | - | - | 0 | 0 | - | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2004-01-13 | 0 | 1.080 | - | - | 1.080 | 1.080 | 80,000 | 86,400 | 1.0800 | 1.080 | - | - | 1.080 | 1.080 | 80,000 | 1.0800 | -2.70% |
| 2004-01-12 | 0 | 1.110 | 1.080 | - | - | - | 0 | 0 | - | 1.110 | 1.080 | - | - | - | 0 | - | 0.00% |
| 2004-01-09 | 0 | 1.110 | 1.000 | - | - | - | 0 | 0 | - | 1.110 | 1.000 | - | - | - | 0 | - | 0.00% |
| 2004-01-08 | 0 | 1.110 | 1.050 | - | - | - | 0 | 0 | - | 1.110 | 1.050 | - | - | - | 0 | - | 0.00% |
| 2004-01-07 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 1.110 | - | - | - | - | 0 | - | 0.00% |
| 2004-01-06 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 1.110 | - | - | - | - | 0 | - | 0.00% |
| 2004-01-05 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 1.110 | - | - | - | - | 0 | - | 0.00% |
| 2004-01-02 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 1.110 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-31 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 1.110 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-30 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 1.110 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-29 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 1.110 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-24 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 1.110 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-23 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 1.110 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-22 | 0 | 1.110 | - | - | - | - | 0 | 0 | - | 1.110 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-19 | 0 | 1.110 | 1.050 | - | - | - | 0 | 0 | - | 1.110 | 1.050 | - | - | - | 0 | - | 0.00% |
| 2003-12-18 | 0 | 1.110 | 1.060 | - | - | - | 0 | 0 | - | 1.110 | 1.060 | - | - | - | 0 | - | 0.00% |
| 2003-12-17 | 0 | 1.110 | - | 1.150 | 1.090 | 1.110 | 280,000 | 309,200 | 1.1043 | 1.110 | - | 1.150 | 1.090 | 1.110 | 280,000 | 1.1043 | -7.50% |
| 2003-12-16 | 0 | 1.200 | 1.120 | 1.200 | - | - | 0 | 0 | - | 1.200 | 1.120 | 1.200 | - | - | 0 | - | -1.64% |
| 2003-12-15 | 0 | 1.220 | - | - | - | - | 0 | 0 | - | 1.220 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-12 | 0 | 1.220 | 1.220 | - | 1.220 | 1.220 | 40,000 | 48,800 | 1.2200 | 1.220 | 1.220 | - | 1.220 | 1.220 | 40,000 | 1.2200 | -0.81% |
| 2003-12-11 | 0 | 1.230 | 1.210 | 1.300 | - | - | 0 | 0 | - | 1.230 | 1.210 | 1.300 | - | - | 0 | - | 0.00% |
| 2003-12-10 | 0 | 1.230 | - | - | - | - | 0 | 0 | - | 1.230 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-09 | 0 | 1.230 | 1.230 | - | - | - | 0 | 0 | - | 1.230 | 1.230 | - | - | - | 0 | - | 0.00% |
| 2003-12-08 | 0 | 1.230 | 1.220 | - | - | - | 0 | 0 | - | 1.230 | 1.220 | - | - | - | 0 | - | 0.00% |
| 2003-12-05 | 0 | 1.230 | 1.230 | - | 1.230 | 1.230 | 40,000 | 49,200 | 1.2300 | 1.230 | 1.230 | - | 1.230 | 1.230 | 40,000 | 1.2300 | -3.91% |
| 2003-12-04 | 0 | 1.280 | 1.240 | - | - | - | 0 | 0 | - | 1.280 | 1.240 | - | - | - | 0 | - | 0.00% |
| 2003-12-03 | 0 | 1.280 | 1.240 | - | - | - | 0 | 0 | - | 1.280 | 1.240 | - | - | - | 0 | - | 0.00% |
| 2003-12-02 | 0 | 1.280 | 1.270 | - | 1.280 | 1.280 | 40,000 | 51,200 | 1.2800 | 1.280 | 1.270 | - | 1.280 | 1.280 | 40,000 | 1.2800 | -5.19% |
| 2003-12-01 | 0 | 1.350 | 1.280 | 1.400 | - | - | 0 | 0 | - | 1.350 | 1.280 | 1.400 | - | - | 0 | - | 0.00% |
| 2003-11-28 | 0 | 1.350 | 1.280 | 1.400 | - | - | 0 | 0 | - | 1.350 | 1.280 | 1.400 | - | - | 0 | - | 0.00% |
| 2003-11-27 | 0 | 1.350 | 1.280 | 1.400 | - | - | 8,000 | 9,440 | 1.1800 | 1.350 | 1.280 | 1.400 | - | - | 8,000 | 1.1800 | 0.00% |
| 2003-11-26 | 0 | 1.350 | 1.280 | 1.400 | - | - | 0 | 0 | - | 1.350 | 1.280 | 1.400 | - | - | 0 | - | 0.00% |
| 2003-11-25 | 0 | 1.350 | 1.180 | - | - | - | 0 | 0 | - | 1.350 | 1.180 | - | - | - | 0 | - | 0.00% |
| 2003-11-24 | 0 | 1.350 | - | 1.400 | - | - | 0 | 0 | - | 1.350 | - | 1.400 | - | - | 0 | - | 0.00% |
| 2003-11-21 | 0 | 1.350 | - | - | - | - | 0 | 0 | - | 1.350 | - | - | - | - | 0 | - | 0.00% |
| 2003-11-20 | 0 | 1.350 | - | - | - | - | 0 | 0 | - | 1.350 | - | - | - | - | 0 | - | 0.00% |
| 2003-11-19 | 0 | 1.350 | 1.220 | 1.350 | - | - | 2,000 | 2,200 | 1.1000 | 1.350 | 1.220 | 1.350 | - | - | 2,000 | 1.1000 | -0.74% |
| 2003-11-18 | 1 | 1.360 | - | - | - | - | 0 | 0 | - | 1.360 | - | - | - | - | 0 | - | 0.00% |
| 2003-11-17 | 0 | 1.360 | 1.360 | 1.390 | 1.330 | 1.330 | 206,000 | 273,500 | 1.3277 | 1.360 | 1.360 | 1.390 | 1.330 | 1.330 | 206,000 | 1.3277 | 2.26% |
| 2003-11-14 | 0 | 1.330 | 1.300 | 1.350 | 1.300 | 1.350 | 240,000 | 317,600 | 1.3233 | 1.330 | 1.300 | 1.350 | 1.300 | 1.350 | 240,000 | 1.3233 | 3.91% |
| 2003-11-13 | 0 | 1.280 | 1.260 | 1.300 | - | - | 10,000 | 11,800 | 1.1800 | 1.280 | 1.260 | 1.300 | - | - | 10,000 | 1.1800 | 0.00% |
| 2003-11-12 | 0 | 1.280 | 1.220 | - | - | - | 0 | 0 | - | 1.280 | 1.220 | - | - | - | 0 | - | 0.00% |
| 2003-11-11 | 0 | 1.280 | 1.220 | 1.280 | - | - | 0 | 0 | - | 1.280 | 1.220 | 1.280 | - | - | 0 | - | 0.00% |
| 2003-11-10 | 0 | 1.280 | 1.270 | - | 1.260 | 1.280 | 280,000 | 356,800 | 1.2743 | 1.280 | 1.270 | - | 1.260 | 1.280 | 280,000 | 1.2743 | -0.78% |
| 2003-11-07 | 0 | 1.290 | 1.290 | - | - | - | 0 | 0 | - | 1.290 | 1.290 | - | - | - | 0 | - | 1.57% |
| 2003-11-06 | 0 | 1.270 | 1.210 | - | 1.270 | 1.290 | 81,000 | 103,520 | 1.2780 | 1.270 | 1.210 | - | 1.270 | 1.290 | 81,000 | 1.2780 | -5.22% |
| 2003-11-05 | 0 | 1.340 | - | - | - | - | 0 | 0 | - | 1.340 | - | - | - | - | 0 | - | 0.00% |
| 2003-11-04 | 0 | 1.340 | - | - | - | - | 0 | 0 | - | 1.340 | - | - | - | - | 0 | - | 0.00% |
| 2003-11-03 | 0 | 1.340 | - | - | - | - | 0 | 0 | - | 1.340 | - | - | - | - | 0 | - | 0.00% |
| 2003-10-31 | 0 | 1.340 | 1.230 | 1.340 | - | - | 0 | 0 | - | 1.340 | 1.230 | 1.340 | - | - | 0 | - | -2.19% |
| 2003-10-30 | 0 | 1.370 | - | 1.390 | - | - | 0 | 0 | - | 1.370 | - | 1.390 | - | - | 0 | - | 0.00% |
| 2003-10-29 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 1.370 | - | 1.370 | - | - | 0 | - | -1.44% |
| 2003-10-28 | 0 | 1.390 | 1.340 | 1.420 | 1.300 | 1.390 | 751,000 | 984,750 | 1.3113 | 1.390 | 1.340 | 1.420 | 1.300 | 1.390 | 751,000 | 1.3113 | 10.32% |
| 2003-10-27 | 0 | 1.260 | 1.260 | 1.300 | - | - | 0 | 0 | - | 1.260 | 1.260 | 1.300 | - | - | 0 | - | 7.69% |
| 2003-10-24 | 0 | 1.170 | 1.170 | 1.280 | 1.150 | 1.150 | 80,000 | 92,000 | 1.1500 | 1.170 | 1.170 | 1.280 | 1.150 | 1.150 | 80,000 | 1.1500 | -4.88% |
| 2003-10-23 | 0 | 1.230 | - | 1.300 | - | - | 0 | 0 | - | 1.230 | - | 1.300 | - | - | 0 | - | 0.00% |
| 2003-10-22 | 0 | 1.230 | 1.230 | 1.300 | - | - | 0 | 0 | - | 1.230 | 1.230 | 1.300 | - | - | 0 | - | 0.00% |
| 2003-10-21 | 0 | 1.230 | 1.140 | 1.230 | - | - | 10,000 | 10,000 | 1.0000 | 1.230 | 1.140 | 1.230 | - | - | 10,000 | 1.0000 | -4.65% |
| 2003-10-20 | 0 | 1.290 | - | 1.300 | 1.290 | 1.290 | 41,000 | 52,800 | 1.2878 | 1.290 | - | 1.300 | 1.290 | 1.290 | 41,000 | 1.2878 | -0.77% |
| 2003-10-17 | 0 | 1.300 | 1.280 | 1.360 | 1.300 | 1.300 | 40,000 | 52,000 | 1.3000 | 1.300 | 1.280 | 1.360 | 1.300 | 1.300 | 40,000 | 1.3000 | -4.41% |
| 2003-10-16 | 0 | 1.360 | 1.280 | 1.400 | - | - | 0 | 0 | - | 1.360 | 1.280 | 1.400 | - | - | 0 | - | 0.00% |
| 2003-10-15 | 0 | 1.360 | 1.310 | 1.400 | 1.300 | 1.400 | 230,000 | 311,400 | 1.3539 | 1.360 | 1.310 | 1.400 | 1.300 | 1.400 | 230,000 | 1.3539 | 3.82% |
| 2003-10-14 | 0 | 1.310 | 1.280 | - | - | - | 3,000 | 3,540 | 1.1800 | 1.310 | 1.280 | - | - | - | 3,000 | 1.1800 | 0.00% |
| 2003-10-13 | 0 | 1.310 | - | 1.350 | - | - | 1,000 | 1,130 | 1.1300 | 1.310 | - | 1.350 | - | - | 1,000 | 1.1300 | 0.00% |
| 2003-10-10 | 0 | 1.310 | 1.290 | 1.350 | 1.310 | 1.310 | 131,000 | 170,400 | 1.3008 | 1.310 | 1.290 | 1.350 | 1.310 | 1.310 | 131,000 | 1.3008 | 0.00% |
| 2003-10-09 | 0 | 1.310 | 1.270 | 1.310 | 1.310 | 1.310 | 40,000 | 52,400 | 1.3100 | 1.310 | 1.270 | 1.310 | 1.310 | 1.310 | 40,000 | 1.3100 | 0.00% |
| 2003-10-08 | 0 | 1.310 | 1.230 | 1.310 | - | - | 10,000 | 12,000 | 1.2000 | 1.310 | 1.230 | 1.310 | - | - | 10,000 | 1.2000 | 0.00% |
| 2003-10-07 | 0 | 1.310 | 1.250 | 1.310 | 1.350 | 1.350 | 40,000 | 54,000 | 1.3500 | 1.310 | 1.250 | 1.310 | 1.350 | 1.350 | 40,000 | 1.3500 | -2.96% |
| 2003-10-06 | 0 | 1.350 | 1.330 | - | 1.350 | 1.350 | 200,000 | 270,000 | 1.3500 | 1.350 | 1.330 | - | 1.350 | 1.350 | 200,000 | 1.3500 | 0.00% |
| 2003-10-03 | 0 | 1.350 | 1.310 | 1.380 | 1.350 | 1.400 | 363,000 | 501,010 | 1.3802 | 1.350 | 1.310 | 1.380 | 1.350 | 1.400 | 363,000 | 1.3802 | -4.26% |
| 2003-10-02 | 0 | 1.410 | 1.320 | 1.410 | 1.310 | 1.410 | 320,000 | 433,200 | 1.3538 | 1.410 | 1.320 | 1.410 | 1.310 | 1.410 | 320,000 | 1.3538 | 8.46% |
| 2003-09-30 | 0 | 1.300 | 1.280 | 1.340 | 1.300 | 1.380 | 360,000 | 488,800 | 1.3578 | 1.300 | 1.280 | 1.340 | 1.300 | 1.380 | 360,000 | 1.3578 | -3.70% |
| 2003-09-29 | 0 | 1.350 | 1.310 | 1.400 | 1.200 | 1.350 | 200,000 | 260,000 | 1.3000 | 1.350 | 1.310 | 1.400 | 1.200 | 1.350 | 200,000 | 1.3000 | 15.38% |
| 2003-09-26 | 0 | 1.170 | 1.160 | 1.230 | - | - | 0 | 0 | - | 1.170 | 1.160 | 1.230 | - | - | 0 | - | 0.00% |
| 2003-09-25 | 0 | 1.170 | 1.150 | 1.200 | 1.170 | 1.170 | 41,400 | 48,200 | 1.1643 | 1.170 | 1.150 | 1.200 | 1.170 | 1.170 | 41,400 | 1.1643 | -1.68% |
| 2003-09-24 | 0 | 1.190 | 1.190 | 1.260 | 1.160 | 1.160 | 40,000 | 46,400 | 1.1600 | 1.190 | 1.190 | 1.260 | 1.160 | 1.160 | 40,000 | 1.1600 | 7.21% |
| 2003-09-23 | 0 | 1.110 | 1.110 | 1.150 | 1.100 | 1.110 | 80,000 | 88,400 | 1.1050 | 1.110 | 1.110 | 1.150 | 1.100 | 1.110 | 80,000 | 1.1050 | -0.89% |
| 2003-09-22 | 0 | 1.120 | 1.100 | 1.160 | - | - | 2,600 | 2,600 | 1.0000 | 1.120 | 1.100 | 1.160 | - | - | 2,600 | 1.0000 | 0.00% |
| 2003-09-19 | 0 | 1.120 | 1.050 | 1.150 | - | - | 0 | 0 | - | 1.120 | 1.050 | 1.150 | - | - | 0 | - | 0.00% |
| 2003-09-18 | 0 | 1.120 | 1.110 | 1.220 | 1.120 | 1.150 | 136,000 | 152,000 | 1.1176 | 1.120 | 1.110 | 1.220 | 1.120 | 1.150 | 136,000 | 1.1176 | -8.20% |
| 2003-09-17 | 0 | 1.220 | 1.140 | - | 1.220 | 1.220 | 126,000 | 152,760 | 1.2124 | 1.220 | 1.140 | - | 1.220 | 1.220 | 126,000 | 1.2124 | 5.17% |
| 2003-09-16 | 0 | 1.160 | 1.160 | 1.200 | - | - | 3,000 | 3,150 | 1.0500 | 1.160 | 1.160 | 1.200 | - | - | 3,000 | 1.0500 | 12.62% |
| 2003-09-15 | 0 | 1.030 | 1.030 | 1.080 | 1.030 | 1.030 | 40,000 | 41,200 | 1.0300 | 1.030 | 1.030 | 1.080 | 1.030 | 1.030 | 40,000 | 1.0300 | -1.90% |
| 2003-09-11 | 0 | 1.050 | 1.050 | - | - | - | 0 | 0 | - | 1.050 | 1.050 | - | - | - | 0 | - | 16.67% |
| 2003-09-10 | 0 | 0.900 | 0.890 | - | 0.820 | 0.900 | 210,000 | 187,200 | 0.8914 | 0.900 | 0.890 | - | 0.820 | 0.900 | 210,000 | 0.8914 | 7.14% |
| 2003-09-09 | 0 | 0.840 | 0.800 | 0.900 | 0.800 | 0.910 | 280,000 | 244,400 | 0.8729 | 0.840 | 0.800 | 0.900 | 0.800 | 0.910 | 280,000 | 0.8729 | -11.58% |
| 2003-09-08 | 0 | 0.950 | 0.910 | 1.080 | 0.950 | 0.950 | 40,000 | 38,000 | 0.9500 | 0.950 | 0.910 | 1.080 | 0.950 | 0.950 | 40,000 | 0.9500 | -8.65% |
| 2003-09-05 | 0 | 1.040 | 1.020 | 1.110 | 1.040 | 1.110 | 418,500 | 450,900 | 1.0774 | 1.040 | 1.020 | 1.110 | 1.040 | 1.110 | 418,500 | 1.0774 | -5.45% |
| 2003-09-04 | 0 | 1.100 | 1.070 | 1.130 | 1.030 | 1.120 | 421,000 | 444,550 | 1.0559 | 1.100 | 1.070 | 1.130 | 1.030 | 1.120 | 421,000 | 1.0559 | 11.11% |
| 2003-09-03 | 0 | 0.990 | 0.960 | 1.020 | 0.940 | 0.990 | 1,160,000 | 1,112,000 | 0.9586 | 0.990 | 0.960 | 1.020 | 0.940 | 0.990 | 1,160,000 | 0.9586 | 10.00% |
| 2003-09-02 | 0 | 0.900 | 0.880 | 0.900 | - | - | 4,000 | 3,200 | 0.8000 | 0.900 | 0.880 | 0.900 | - | - | 4,000 | 0.8000 | 0.00% |
| 2003-09-01 | 0 | 0.900 | 0.830 | 0.900 | 0.880 | 0.900 | 240,000 | 213,600 | 0.8900 | 0.900 | 0.830 | 0.900 | 0.880 | 0.900 | 240,000 | 0.8900 | 2.27% |
| 2003-08-29 | 0 | 0.880 | 0.860 | 0.900 | 0.700 | 0.900 | 1,528,000 | 1,214,440 | 0.7948 | 0.880 | 0.860 | 0.900 | 0.700 | 0.900 | 1,528,000 | 0.7948 | 31.34% |
| 2003-08-28 | 0 | 0.670 | 0.650 | 0.680 | 0.660 | 0.690 | 720,000 | 487,200 | 0.6767 | 0.670 | 0.650 | 0.680 | 0.660 | 0.690 | 720,000 | 0.6767 | 11.67% |
| 2003-08-27 | 0 | 0.600 | 0.590 | 0.700 | 0.600 | 0.620 | 501,000 | 301,150 | 0.6011 | 0.600 | 0.590 | 0.700 | 0.600 | 0.620 | 501,000 | 0.6011 | -6.25% |
| 2003-08-26 | 0 | 0.640 | 0.620 | 0.670 | 0.640 | 0.640 | 160,000 | 102,400 | 0.6400 | 0.640 | 0.620 | 0.670 | 0.640 | 0.640 | 160,000 | 0.6400 | -1.54% |
| 2003-08-25 | 0 | 0.650 | 0.610 | 0.700 | 0.650 | 0.670 | 320,000 | 209,600 | 0.6550 | 0.650 | 0.610 | 0.700 | 0.650 | 0.670 | 320,000 | 0.6550 | 3.17% |
| 2003-08-22 | 0 | 0.630 | 0.630 | 0.640 | 0.610 | 0.640 | 440,000 | 276,000 | 0.6273 | 0.630 | 0.630 | 0.640 | 0.610 | 0.640 | 440,000 | 0.6273 | 10.53% |
| 2003-08-21 | 0 | 0.570 | 0.550 | 0.590 | 0.570 | 0.600 | 445,500 | 257,260 | 0.5775 | 0.570 | 0.550 | 0.590 | 0.570 | 0.600 | 445,500 | 0.5775 | -1.72% |
| 2003-08-20 | 0 | 0.580 | 0.550 | 0.590 | 0.520 | 0.580 | 2,460,000 | 1,340,600 | 0.5450 | 0.580 | 0.550 | 0.590 | 0.520 | 0.580 | 2,460,000 | 0.5450 | 13.73% |
| 2003-08-19 | 0 | 0.510 | 0.500 | 0.520 | 0.470 | 0.520 | 651,800 | 326,428 | 0.5008 | 0.510 | 0.500 | 0.520 | 0.470 | 0.520 | 651,800 | 0.5008 | 10.87% |
| 2003-08-18 | 0 | 0.460 | 0.455 | 0.480 | 0.460 | 0.480 | 760,000 | 355,800 | 0.4682 | 0.460 | 0.455 | 0.480 | 0.460 | 0.480 | 760,000 | 0.4682 | -6.12% |
| 2003-08-15 | 0 | 0.490 | 0.490 | 0.510 | 0.490 | 0.490 | 800,000 | 392,000 | 0.4900 | 0.490 | 0.490 | 0.510 | 0.490 | 0.490 | 800,000 | 0.4900 | -2.00% |
| 2003-08-14 | 0 | 0.500 | 0.500 | 0.530 | 0.500 | 0.500 | 40,000 | 20,000 | 0.5000 | 0.500 | 0.500 | 0.530 | 0.500 | 0.500 | 40,000 | 0.5000 | -5.66% |
| 2003-08-13 | 0 | 0.530 | 0.510 | 0.530 | 0.510 | 0.540 | 896,000 | 473,520 | 0.5285 | 0.530 | 0.510 | 0.530 | 0.510 | 0.540 | 896,000 | 0.5285 | 3.92% |
| 2003-08-12 | 0 | 0.510 | 0.480 | 0.510 | 0.460 | 0.510 | 240,000 | 114,000 | 0.4750 | 0.510 | 0.480 | 0.510 | 0.460 | 0.510 | 240,000 | 0.4750 | 10.87% |
| 2003-08-11 | 0 | 0.460 | 0.460 | 0.470 | 0.450 | 0.450 | 93,000 | 40,260 | 0.4329 | 0.460 | 0.460 | 0.470 | 0.450 | 0.450 | 93,000 | 0.4329 | -4.17% |
| 2003-08-08 | 0 | 0.480 | 0.470 | 0.490 | 0.480 | 0.480 | 48,500 | 23,025 | 0.4747 | 0.480 | 0.470 | 0.490 | 0.480 | 0.480 | 48,500 | 0.4747 | -3.03% |
| 2003-08-07 | 0 | 0.495 | 0.475 | 0.495 | 0.465 | 0.540 | 1,582,200 | 805,456 | 0.5091 | 0.495 | 0.475 | 0.495 | 0.465 | 0.540 | 1,582,200 | 0.5091 | -4.81% |
| 2003-08-06 | 0 | 0.520 | 0.490 | 0.530 | 0.470 | 0.520 | 1,360,000 | 670,000 | 0.4926 | 0.520 | 0.490 | 0.530 | 0.470 | 0.520 | 1,360,000 | 0.4926 | 9.47% |
| 2003-08-05 | 0 | 0.475 | 0.470 | 0.490 | 0.455 | 0.475 | 282,000 | 131,510 | 0.4663 | 0.475 | 0.470 | 0.490 | 0.455 | 0.475 | 282,000 | 0.4663 | 14.46% |
| 2003-08-04 | 0 | 0.415 | 0.410 | 0.430 | 0.415 | 0.415 | 80,000 | 33,200 | 0.4150 | 0.415 | 0.410 | 0.430 | 0.415 | 0.415 | 80,000 | 0.4150 | -16.16% |
| 2003-08-01 | 0 | 0.495 | - | 0.500 | - | - | 0 | 0 | - | 0.495 | - | 0.500 | - | - | 0 | - | 0.00% |
| 2003-07-31 | 0 | 0.495 | - | 0.520 | - | - | 0 | 0 | - | 0.495 | - | 0.520 | - | - | 0 | - | 0.00% |
| 2003-07-30 | 0 | 0.495 | 0.490 | 0.510 | 0.490 | 0.510 | 511,000 | 251,325 | 0.4918 | 0.495 | 0.490 | 0.510 | 0.490 | 0.510 | 511,000 | 0.4918 | -4.81% |
| 2003-07-29 | 0 | 0.520 | 0.495 | 0.520 | - | - | 0 | 0 | - | 0.520 | 0.495 | 0.520 | - | - | 0 | - | -1.89% |
| 2003-07-28 | 0 | 0.530 | 0.490 | 0.530 | 0.530 | 0.530 | 40,000 | 21,200 | 0.5300 | 0.530 | 0.490 | 0.530 | 0.530 | 0.530 | 40,000 | 0.5300 | 8.16% |
| 2003-07-25 | 0 | 0.490 | 0.490 | 0.510 | - | - | 120,000 | 61,200 | 0.5100 | 0.490 | 0.490 | 0.510 | - | - | 120,000 | 0.5100 | 1.03% |
| 2003-07-24 | 0 | 0.485 | 0.485 | 0.550 | 0.480 | 0.495 | 200,000 | 96,600 | 0.4830 | 0.485 | 0.485 | 0.550 | 0.480 | 0.495 | 200,000 | 0.4830 | -3.00% |
| 2003-07-23 | 0 | 0.500 | 0.480 | 0.510 | 0.500 | 0.500 | 50,000 | 24,400 | 0.4880 | 0.500 | 0.480 | 0.510 | 0.500 | 0.500 | 50,000 | 0.4880 | 0.00% |
| 2003-07-22 | 0 | 0.500 | 0.500 | 0.510 | 0.500 | 0.500 | 380,000 | 189,400 | 0.4984 | 0.500 | 0.500 | 0.510 | 0.500 | 0.500 | 380,000 | 0.4984 | 0.00% |
| 2003-07-21 | 0 | 0.500 | 0.480 | 0.520 | 0.500 | 0.510 | 360,000 | 180,800 | 0.5022 | 0.500 | 0.480 | 0.520 | 0.500 | 0.510 | 360,000 | 0.5022 | -1.96% |
| 2003-07-18 | 0 | 0.510 | 0.510 | 0.530 | - | - | 80,000 | 41,600 | 0.5200 | 0.510 | 0.510 | 0.530 | - | - | 80,000 | 0.5200 | 2.00% |
| 2003-07-17 | 0 | 0.500 | 0.490 | 0.520 | 0.500 | 0.530 | 680,000 | 348,000 | 0.5118 | 0.500 | 0.490 | 0.520 | 0.500 | 0.530 | 680,000 | 0.5118 | -9.09% |
| 2003-07-16 | 0 | 0.550 | 0.550 | 0.570 | 0.550 | 0.570 | 370,000 | 207,400 | 0.5605 | 0.550 | 0.550 | 0.570 | 0.550 | 0.570 | 370,000 | 0.5605 | 0.00% |
| 2003-07-15 | 0 | 0.550 | 0.520 | 0.550 | 0.495 | 0.550 | 764,000 | 395,840 | 0.5181 | 0.550 | 0.520 | 0.550 | 0.495 | 0.550 | 764,000 | 0.5181 | 7.84% |
| 2003-07-14 | 0 | 0.510 | 0.510 | 0.530 | 0.510 | 0.520 | 640,000 | 340,000 | 0.5313 | 0.510 | 0.510 | 0.530 | 0.510 | 0.520 | 640,000 | 0.5313 | 0.00% |
| 2003-07-11 | 0 | 0.510 | 0.500 | 0.520 | 0.485 | 0.510 | 206,000 | 103,700 | 0.5034 | 0.510 | 0.500 | 0.520 | 0.485 | 0.510 | 206,000 | 0.5034 | 8.51% |
| 2003-07-10 | 0 | 0.470 | 0.470 | 0.490 | 0.470 | 0.490 | 200,000 | 96,800 | 0.4840 | 0.470 | 0.470 | 0.490 | 0.470 | 0.490 | 200,000 | 0.4840 | 2.17% |
| 2003-07-09 | 0 | 0.460 | 0.460 | 0.500 | 0.460 | 0.500 | 680,000 | 325,600 | 0.4788 | 0.460 | 0.460 | 0.500 | 0.460 | 0.500 | 680,000 | 0.4788 | -8.00% |
| 2003-07-08 | 0 | 0.500 | 0.470 | 0.500 | 0.500 | 0.500 | 144,200 | 71,052 | 0.4927 | 0.500 | 0.470 | 0.500 | 0.500 | 0.500 | 144,200 | 0.4927 | 8.70% |
| 2003-07-07 | 0 | 0.460 | 0.460 | 0.480 | 0.460 | 0.460 | 240,000 | 110,400 | 0.4600 | 0.460 | 0.460 | 0.480 | 0.460 | 0.460 | 240,000 | 0.4600 | 6.98% |
| 2003-07-04 | 0 | 0.430 | 0.415 | 0.445 | - | - | 0 | 0 | - | 0.430 | 0.415 | 0.445 | - | - | 0 | - | 0.00% |
| 2003-07-03 | 0 | 0.430 | 0.430 | 0.450 | 0.430 | 0.460 | 230,000 | 101,200 | 0.4400 | 0.430 | 0.430 | 0.450 | 0.430 | 0.460 | 230,000 | 0.4400 | -2.27% |
| 2003-07-02 | 0 | 0.440 | 0.415 | 0.450 | 0.425 | 0.440 | 840,000 | 363,200 | 0.4324 | 0.440 | 0.415 | 0.450 | 0.425 | 0.440 | 840,000 | 0.4324 | 7.32% |
| 2003-06-30 | 0 | 0.410 | 0.400 | 0.430 | 0.410 | 0.430 | 296,000 | 123,520 | 0.4173 | 0.410 | 0.400 | 0.430 | 0.410 | 0.430 | 296,000 | 0.4173 | 0.00% |
| 2003-06-27 | 0 | 0.410 | 0.410 | 0.430 | 0.385 | 0.430 | 320,000 | 130,200 | 0.4069 | 0.410 | 0.410 | 0.430 | 0.385 | 0.430 | 320,000 | 0.4069 | 7.89% |
| 2003-06-26 | 0 | 0.380 | 0.380 | 0.410 | 0.380 | 0.380 | 40,000 | 15,200 | 0.3800 | 0.380 | 0.380 | 0.410 | 0.380 | 0.380 | 40,000 | 0.3800 | 1.33% |
| 2003-06-25 | 0 | 0.375 | 0.375 | 0.390 | 0.370 | 0.375 | 340,000 | 126,000 | 0.3706 | 0.375 | 0.375 | 0.390 | 0.370 | 0.375 | 340,000 | 0.3706 | 8.70% |
| 2003-06-24 | 0 | 0.345 | 0.345 | 0.370 | 0.340 | 0.370 | 289,000 | 106,570 | 0.3688 | 0.345 | 0.345 | 0.370 | 0.340 | 0.370 | 289,000 | 0.3688 | -2.82% |
| 2003-06-23 | 0 | 0.355 | 0.355 | 0.360 | 0.355 | 0.410 | 840,000 | 322,600 | 0.3840 | 0.355 | 0.355 | 0.360 | 0.355 | 0.410 | 840,000 | 0.3840 | -7.79% |
| 2003-06-20 | 0 | 0.385 | 0.370 | 0.390 | 0.360 | 0.400 | 2,474,000 | 927,280 | 0.3748 | 0.385 | 0.370 | 0.390 | 0.360 | 0.400 | 2,474,000 | 0.3748 | 5.48% |
| 2003-06-19 | 0 | 0.365 | - | 0.365 | 0.370 | 0.370 | 246,000 | 90,720 | 0.3688 | 0.365 | - | 0.365 | 0.370 | 0.370 | 246,000 | 0.3688 | 0.00% |
| 2003-06-18 | 0 | 0.365 | - | 0.390 | - | - | 0 | 0 | - | 0.365 | - | 0.390 | - | - | 0 | - | 0.00% |
| 2003-06-17 | 0 | 0.365 | 0.345 | 0.365 | 0.325 | 0.380 | 1,049,000 | 364,800 | 0.3478 | 0.365 | 0.345 | 0.365 | 0.325 | 0.380 | 1,049,000 | 0.3478 | 14.06% |
| 2003-06-16 | 0 | 0.320 | 0.320 | 0.345 | 0.320 | 0.320 | 40,000 | 12,800 | 0.3200 | 0.320 | 0.320 | 0.345 | 0.320 | 0.320 | 40,000 | 0.3200 | 1.59% |
| 2003-06-13 | 0 | 0.315 | 0.310 | 0.330 | 0.315 | 0.315 | 120,000 | 37,800 | 0.3150 | 0.315 | 0.310 | 0.330 | 0.315 | 0.315 | 120,000 | 0.3150 | -3.08% |
| 2003-06-12 | 0 | 0.325 | 0.315 | 0.325 | 0.325 | 0.350 | 603,000 | 205,100 | 0.3401 | 0.325 | 0.315 | 0.325 | 0.325 | 0.350 | 603,000 | 0.3401 | -4.41% |
| 2003-06-11 | 0 | 0.340 | 0.340 | 0.350 | 0.340 | 0.350 | 960,000 | 329,200 | 0.3429 | 0.340 | 0.340 | 0.350 | 0.340 | 0.350 | 960,000 | 0.3429 | 6.25% |
| 2003-06-10 | 0 | 0.320 | 0.305 | 0.330 | 0.280 | 0.320 | 720,000 | 215,600 | 0.2994 | 0.320 | 0.305 | 0.330 | 0.280 | 0.320 | 720,000 | 0.2994 | 10.34% |
| 2003-06-09 | 0 | 0.290 | 0.290 | - | 0.290 | 0.300 | 84,000 | 24,700 | 0.2940 | 0.290 | 0.290 | - | 0.290 | 0.300 | 84,000 | 0.2940 | -4.92% |
| 2003-06-06 | 0 | 0.305 | 0.300 | 0.310 | 0.300 | 0.310 | 568,000 | 172,560 | 0.3038 | 0.305 | 0.300 | 0.310 | 0.300 | 0.310 | 568,000 | 0.3038 | -6.15% |
| 2003-06-05 | 0 | 0.325 | 0.300 | 0.325 | 0.290 | 0.340 | 1,480,000 | 464,800 | 0.3141 | 0.325 | 0.300 | 0.325 | 0.290 | 0.340 | 1,480,000 | 0.3141 | 16.07% |
| 2003-06-03 | 0 | 0.280 | 0.280 | 0.310 | 0.280 | 0.280 | 200,000 | 56,000 | 0.2800 | 0.280 | 0.280 | 0.310 | 0.280 | 0.280 | 200,000 | 0.2800 | -5.08% |
| 2003-06-02 | 0 | 0.295 | 0.290 | 0.300 | 0.295 | 0.305 | 520,000 | 155,600 | 0.2992 | 0.295 | 0.290 | 0.300 | 0.295 | 0.305 | 520,000 | 0.2992 | 0.00% |
| 2003-05-30 | 0 | 0.295 | 0.295 | 0.310 | 0.290 | 0.295 | 80,000 | 23,400 | 0.2925 | 0.295 | 0.295 | 0.310 | 0.290 | 0.295 | 80,000 | 0.2925 | 5.36% |
| 2003-05-29 | 0 | 0.280 | 0.275 | 0.300 | - | - | 0 | 0 | - | 0.280 | 0.275 | 0.300 | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 0.280 | 0.280 | 0.305 | 0.280 | 0.295 | 400,000 | 114,600 | 0.2865 | 0.280 | 0.280 | 0.305 | 0.280 | 0.295 | 400,000 | 0.2865 | 0.00% |
| 2003-05-27 | 0 | 0.280 | 0.250 | 0.290 | 0.280 | 0.280 | 80,000 | 22,400 | 0.2800 | 0.280 | 0.250 | 0.290 | 0.280 | 0.280 | 80,000 | 0.2800 | -3.45% |
| 2003-05-26 | 0 | 0.290 | 0.290 | 0.310 | 0.290 | 0.305 | 451,000 | 134,680 | 0.2986 | 0.290 | 0.290 | 0.310 | 0.290 | 0.305 | 451,000 | 0.2986 | -9.38% |
| 2003-05-23 | 0 | 0.320 | 0.310 | 0.320 | 0.310 | 0.320 | 680,000 | 213,800 | 0.3144 | 0.320 | 0.310 | 0.320 | 0.310 | 0.320 | 680,000 | 0.3144 | 1.59% |
| 2003-05-22 | 0 | 0.315 | 0.310 | 0.330 | 0.300 | 0.330 | 1,760,000 | 558,000 | 0.3170 | 0.315 | 0.310 | 0.330 | 0.300 | 0.330 | 1,760,000 | 0.3170 | 5.00% |
| 2003-05-21 | 0 | 0.300 | 0.295 | 0.310 | 0.300 | 0.330 | 480,000 | 153,400 | 0.3196 | 0.300 | 0.295 | 0.310 | 0.300 | 0.330 | 480,000 | 0.3196 | -6.25% |
| 2003-05-20 | 0 | 0.320 | 0.300 | 0.320 | 0.305 | 0.320 | 400,000 | 125,000 | 0.3125 | 0.320 | 0.300 | 0.320 | 0.305 | 0.320 | 400,000 | 0.3125 | 3.23% |
| 2003-05-19 | 0 | 0.310 | 0.310 | 0.340 | 0.295 | 0.320 | 1,304,200 | 406,818 | 0.3119 | 0.310 | 0.310 | 0.340 | 0.295 | 0.320 | 1,304,200 | 0.3119 | 8.77% |
| 2003-05-16 | 0 | 0.285 | 0.275 | 0.290 | 0.285 | 0.285 | 400,000 | 114,000 | 0.2850 | 0.285 | 0.275 | 0.290 | 0.285 | 0.285 | 400,000 | 0.2850 | 0.00% |
| 2003-05-15 | 0 | 0.285 | 0.270 | 0.305 | 0.285 | 0.300 | 1,320,000 | 383,800 | 0.2908 | 0.285 | 0.270 | 0.305 | 0.285 | 0.300 | 1,320,000 | 0.2908 | -5.00% |
| 2003-05-14 | 0 | 0.300 | 0.290 | 0.310 | 0.285 | 0.300 | 900,000 | 264,600 | 0.2940 | 0.300 | 0.290 | 0.310 | 0.285 | 0.300 | 900,000 | 0.2940 | 5.26% |
| 2003-05-13 | 0 | 0.285 | 0.285 | 0.305 | 0.285 | 0.295 | 680,000 | 196,400 | 0.2888 | 0.285 | 0.285 | 0.305 | 0.285 | 0.295 | 680,000 | 0.2888 | -1.72% |
| 2003-05-12 | 0 | 0.290 | 0.275 | 0.290 | 0.270 | 0.290 | 360,000 | 102,800 | 0.2856 | 0.290 | 0.275 | 0.290 | 0.270 | 0.290 | 360,000 | 0.2856 | 11.54% |
| 2003-05-09 | 0 | 0.260 | 0.245 | 0.260 | - | - | 0 | 0 | - | 0.260 | 0.245 | 0.260 | - | - | 0 | - | 0.00% |
| 2003-05-07 | 0 | 0.260 | 0.255 | 0.270 | 0.250 | 0.260 | 920,000 | 232,200 | 0.2524 | 0.260 | 0.255 | 0.270 | 0.250 | 0.260 | 920,000 | 0.2524 | 1.96% |
| 2003-05-06 | 0 | 0.255 | 0.242 | 0.260 | 0.238 | 0.255 | 940,000 | 227,680 | 0.2422 | 0.255 | 0.242 | 0.260 | 0.238 | 0.255 | 940,000 | 0.2422 | 10.87% |
| 2003-05-05 | 0 | 0.230 | 0.225 | - | 0.230 | 0.230 | 120,000 | 27,600 | 0.2300 | 0.230 | 0.225 | - | 0.230 | 0.230 | 120,000 | 0.2300 | 0.00% |
| 2003-05-02 | 0 | 0.230 | 0.222 | - | - | - | 0 | 0 | - | 0.230 | 0.222 | - | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 0.230 | - | 0.236 | 0.230 | 0.232 | 400,000 | 92,400 | 0.2310 | 0.230 | - | 0.236 | 0.230 | 0.232 | 400,000 | 0.2310 | -0.86% |
| 2003-04-29 | 0 | 0.232 | 0.232 | - | - | - | 0 | 0 | - | 0.232 | 0.232 | - | - | - | 0 | - | 0.87% |
| 2003-04-28 | 0 | 0.230 | 0.222 | 0.234 | 0.230 | 0.230 | 120,000 | 27,600 | 0.2300 | 0.230 | 0.222 | 0.234 | 0.230 | 0.230 | 120,000 | 0.2300 | -0.86% |
| 2003-04-25 | 0 | 0.232 | 0.220 | 0.232 | 0.226 | 0.232 | 120,000 | 27,360 | 0.2280 | 0.232 | 0.220 | 0.232 | 0.226 | 0.232 | 120,000 | 0.2280 | 5.45% |
| 2003-04-24 | 0 | 0.220 | 0.180 | 0.220 | - | - | 0 | 0 | - | 0.220 | 0.180 | 0.220 | - | - | 0 | - | -4.35% |
| 2003-04-23 | 0 | 0.230 | 0.200 | 0.230 | 0.239 | 0.240 | 120,000 | 28,760 | 0.2397 | 0.230 | 0.200 | 0.230 | 0.239 | 0.240 | 120,000 | 0.2397 | -3.36% |
| 2003-04-22 | 0 | 0.238 | - | 0.243 | 0.226 | 0.238 | 720,000 | 165,440 | 0.2298 | 0.238 | - | 0.243 | 0.226 | 0.238 | 720,000 | 0.2298 | 5.78% |
| 2003-04-17 | 0 | 0.225 | 0.220 | 0.225 | 0.210 | 0.233 | 1,240,000 | 275,320 | 0.2220 | 0.225 | 0.220 | 0.225 | 0.210 | 0.233 | 1,240,000 | 0.2220 | 6.13% |
| 2003-04-16 | 0 | 0.212 | 0.212 | - | - | - | 0 | 0 | - | 0.212 | 0.212 | - | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 0.212 | 0.202 | - | - | - | 1,500 | 270 | 0.1800 | 0.212 | 0.202 | - | - | - | 1,500 | 0.1800 | 0.00% |
| 2003-04-14 | 0 | 0.212 | - | 0.214 | - | - | 0 | 0 | - | 0.212 | - | 0.214 | - | - | 0 | - | 0.00% |
| 2003-04-11 | 0 | 0.212 | 0.192 | 0.212 | 0.202 | 0.212 | 80,000 | 16,560 | 0.2070 | 0.212 | 0.192 | 0.212 | 0.202 | 0.212 | 80,000 | 0.2070 | -4.07% |
| 2003-04-10 | 0 | 0.221 | 0.150 | 0.221 | - | - | 0 | 0 | - | 0.221 | 0.150 | 0.221 | - | - | 0 | - | 0.00% |
| 2003-04-09 | 0 | 0.221 | 0.180 | 0.221 | - | - | 18,000 | 3,060 | 0.1700 | 0.221 | 0.180 | 0.221 | - | - | 18,000 | 0.1700 | 0.00% |
| 2003-04-08 | 0 | 0.221 | - | 0.221 | 0.220 | 0.221 | 1,000,000 | 220,080 | 0.2201 | 0.221 | - | 0.221 | 0.220 | 0.221 | 1,000,000 | 0.2201 | 0.00% |
| 2003-04-07 | 0 | 0.221 | - | - | - | - | 0 | 0 | - | 0.221 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 0.221 | 0.180 | 0.221 | - | - | 0 | 0 | - | 0.221 | 0.180 | 0.221 | - | - | 0 | - | 0.00% |
| 2003-04-03 | 0 | 0.221 | 0.180 | 0.221 | - | - | 0 | 0 | - | 0.221 | 0.180 | 0.221 | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 0.221 | 0.221 | - | 0.220 | 0.221 | 400,000 | 88,080 | 0.2202 | 0.221 | 0.221 | - | 0.220 | 0.221 | 400,000 | 0.2202 | 0.45% |
| 2003-04-01 | 0 | 0.220 | 0.220 | 0.230 | 0.220 | 0.220 | 600,000 | 132,000 | 0.2200 | 0.220 | 0.220 | 0.230 | 0.220 | 0.220 | 600,000 | 0.2200 | -25.42% |
| 2003-03-31 | 0 | 0.295 | 0.200 | - | - | - | 0 | 0 | - | 0.295 | 0.200 | - | - | - | 0 | - | 0.00% |
| 2003-03-28 | 0 | 0.295 | 0.250 | 0.320 | - | - | 0 | 0 | - | 0.295 | 0.250 | 0.320 | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 0.295 | 0.255 | 0.320 | - | - | 280,000 | 91,000 | 0.3250 | 0.295 | 0.255 | 0.320 | - | - | 280,000 | 0.3250 | 0.00% |
| 2003-03-26 | 0 | 0.295 | 0.275 | - | - | - | 0 | 0 | - | 0.295 | 0.275 | - | - | - | 0 | - | 0.00% |
| 2003-03-25 | 0 | 0.295 | 0.290 | 0.300 | 0.295 | 0.310 | 282,000 | 84,340 | 0.2991 | 0.295 | 0.290 | 0.300 | 0.295 | 0.310 | 282,000 | 0.2991 | -4.84% |
| 2003-03-24 | 0 | 0.310 | 0.260 | 0.310 | 0.310 | 0.310 | 50,400 | 15,312 | 0.3038 | 0.310 | 0.260 | 0.310 | 0.310 | 0.310 | 50,400 | 0.3038 | -4.62% |
| 2003-03-21 | 0 | 0.325 | 0.325 | 0.350 | 0.320 | 0.340 | 280,000 | 94,200 | 0.3364 | 0.325 | 0.325 | 0.350 | 0.320 | 0.340 | 280,000 | 0.3364 | -12.16% |
| 2003-03-20 | 0 | 0.370 | 0.350 | 0.370 | 0.350 | 0.370 | 440,000 | 155,200 | 0.3527 | 0.370 | 0.350 | 0.370 | 0.350 | 0.370 | 440,000 | 0.3527 | 2.78% |
| 2003-03-19 | 0 | 0.360 | 0.335 | 0.360 | 0.340 | 0.365 | 1,400,000 | 502,800 | 0.3591 | 0.360 | 0.335 | 0.360 | 0.340 | 0.365 | 1,400,000 | 0.3591 | -1.37% |
| 2003-03-18 | 0 | 0.365 | 0.340 | 0.370 | 0.365 | 0.380 | 600,000 | 224,600 | 0.3743 | 0.365 | 0.340 | 0.370 | 0.365 | 0.380 | 600,000 | 0.3743 | 1.39% |
| 2003-03-17 | 0 | 0.360 | 0.350 | 0.360 | 0.360 | 0.360 | 40,000 | 14,400 | 0.3600 | 0.360 | 0.350 | 0.360 | 0.360 | 0.360 | 40,000 | 0.3600 | -10.00% |
| 2003-03-14 | 0 | 0.400 | 0.380 | 0.400 | 0.400 | 0.400 | 280,000 | 112,000 | 0.4000 | 0.400 | 0.380 | 0.400 | 0.400 | 0.400 | 280,000 | 0.4000 | 2.56% |
| 2003-03-13 | 0 | 0.390 | 0.380 | 0.400 | 0.375 | 0.400 | 1,380,000 | 542,600 | 0.3932 | 0.390 | 0.380 | 0.400 | 0.375 | 0.400 | 1,380,000 | 0.3932 | 0.00% |
| 2003-03-12 | 0 | 0.390 | 0.375 | 0.390 | 0.350 | 0.400 | 522,000 | 196,800 | 0.3770 | 0.390 | 0.375 | 0.390 | 0.350 | 0.400 | 522,000 | 0.3770 | 9.86% |
| 2003-03-11 | 0 | 0.355 | 0.350 | 0.370 | 0.330 | 0.355 | 724,000 | 249,000 | 0.3439 | 0.355 | 0.350 | 0.370 | 0.330 | 0.355 | 724,000 | 0.3439 | 18.33% |
| 2003-03-10 | 0 | 0.300 | 0.300 | 0.320 | 0.300 | 0.320 | 960,000 | 293,600 | 0.3058 | 0.300 | 0.300 | 0.320 | 0.300 | 0.320 | 960,000 | 0.3058 | -13.04% |
| 2003-03-07 | 0 | 0.345 | 0.300 | 0.350 | 0.330 | 0.345 | 206,000 | 68,880 | 0.3344 | 0.345 | 0.300 | 0.350 | 0.330 | 0.345 | 206,000 | 0.3344 | 7.81% |
| 2003-03-06 | 0 | 0.320 | 0.315 | 0.330 | 0.280 | 0.330 | 2,150,000 | 667,600 | 0.3105 | 0.320 | 0.315 | 0.330 | 0.280 | 0.330 | 2,150,000 | 0.3105 | 23.08% |
| 2003-03-05 | 0 | 0.260 | 0.255 | 0.280 | 0.250 | 0.265 | 1,845,000 | 476,125 | 0.2581 | 0.260 | 0.255 | 0.280 | 0.250 | 0.265 | 1,845,000 | 0.2581 | 6.12% |
| 2003-03-04 | 0 | 0.245 | 0.242 | 0.260 | 0.240 | 0.248 | 392,000 | 94,360 | 0.2407 | 0.245 | 0.242 | 0.260 | 0.240 | 0.248 | 392,000 | 0.2407 | 2.08% |
| 2003-03-03 | 0 | 0.240 | - | 0.245 | 0.230 | 0.275 | 1,618,000 | 413,760 | 0.2557 | 0.240 | - | 0.245 | 0.230 | 0.275 | 1,618,000 | 0.2557 | -12.73% |
| 2003-02-28 | 0 | 0.275 | 0.240 | 0.275 | 0.220 | 0.290 | 1,769,000 | 464,900 | 0.2628 | 0.275 | 0.240 | 0.275 | 0.220 | 0.290 | 1,769,000 | 0.2628 | -5.17% |
| 2003-02-27 | 0 | 0.290 | - | 0.300 | 0.270 | 0.400 | 4,238,700 | 1,393,810 | 0.3288 | 0.290 | - | 0.300 | 0.270 | 0.400 | 4,238,700 | 0.3288 | -27.50% |
| 2003-02-26 | 0 | 0.400 | 0.380 | 0.400 | 0.390 | 0.530 | 2,336,000 | 1,079,480 | 0.4621 | 0.400 | 0.380 | 0.400 | 0.390 | 0.530 | 2,336,000 | 0.4621 | -20.00% |
| 2003-02-25 | 0 | 0.500 | 0.490 | 0.510 | 0.425 | 0.500 | 2,547,600 | 1,159,428 | 0.4551 | 0.500 | 0.490 | 0.510 | 0.425 | 0.500 | 2,547,600 | 0.4551 | 16.28% |
| 2003-02-24 | 0 | 0.430 | 0.415 | 0.430 | 0.405 | 0.450 | 3,803,200 | 1,611,176 | 0.4236 | 0.430 | 0.415 | 0.430 | 0.405 | 0.450 | 3,803,200 | 0.4236 | -6.52% |
| 2003-02-21 | 0 | 0.460 | 0.440 | 0.460 | 0.410 | 0.485 | 9,460,600 | 4,307,320 | 0.4553 | 0.460 | 0.440 | 0.460 | 0.410 | 0.485 | 9,460,600 | 0.4553 | 15.00% |
| 2003-02-20 | 0 | 0.400 | 0.400 | 0.405 | 0.350 | 0.405 | 2,746,000 | 1,070,300 | 0.3898 | 0.400 | 0.400 | 0.405 | 0.350 | 0.405 | 2,746,000 | 0.3898 | 21.21% |
| 2003-02-19 | 0 | 0.330 | 0.315 | 0.335 | 0.285 | 0.330 | 4,872,000 | 1,493,240 | 0.3065 | 0.330 | 0.315 | 0.335 | 0.285 | 0.330 | 4,872,000 | 0.3065 | 17.86% |
| 2003-02-18 | 0 | 0.280 | 0.275 | 0.280 | 0.245 | 0.280 | 450,400 | 121,296 | 0.2693 | 0.280 | 0.275 | 0.280 | 0.245 | 0.280 | 450,400 | 0.2693 | 1.82% |
| 2003-02-17 | 0 | 0.275 | 0.260 | 0.275 | 0.255 | 0.280 | 1,000,000 | 270,800 | 0.2708 | 0.275 | 0.260 | 0.275 | 0.255 | 0.280 | 1,000,000 | 0.2708 | 7.84% |
| 2003-02-14 | 0 | 0.255 | 0.250 | 0.265 | 0.220 | 0.255 | 1,111,200 | 265,732 | 0.2391 | 0.255 | 0.250 | 0.265 | 0.220 | 0.255 | 1,111,200 | 0.2391 | 20.28% |
| 2003-02-13 | 0 | 0.212 | 0.206 | 0.220 | 0.205 | 0.226 | 1,103,000 | 234,920 | 0.2130 | 0.212 | 0.206 | 0.220 | 0.205 | 0.226 | 1,103,000 | 0.2130 | 3.41% |
| 2003-02-12 | 0 | 0.205 | 0.192 | 0.208 | 0.186 | 0.205 | 760,000 | 151,040 | 0.1987 | 0.205 | 0.192 | 0.208 | 0.186 | 0.205 | 760,000 | 0.1987 | 28.13% |
| 2003-02-11 | 0 | 0.160 | 0.166 | 0.169 | 0.155 | 0.168 | 1,282,000 | 206,370 | 0.1610 | 0.160 | 0.166 | 0.169 | 0.155 | 0.168 | 1,282,000 | 0.1610 | -3.03% |
| 2003-02-10 | 0 | 0.165 | - | 0.180 | 0.165 | 0.165 | 40,000 | 6,600 | 0.1650 | 0.165 | - | 0.180 | 0.165 | 0.165 | 40,000 | 0.1650 | -4.62% |
| 2003-02-07 | 0 | 0.173 | - | - | - | - | 0 | 0 | - | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 0.173 | 0.166 | 0.182 | 0.173 | 0.195 | 440,000 | 80,840 | 0.1837 | 0.173 | 0.166 | 0.182 | 0.173 | 0.195 | 440,000 | 0.1837 | -13.50% |
| 2003-02-05 | 0 | 0.200 | 0.195 | 0.208 | 0.200 | 0.208 | 102,000 | 20,500 | 0.2010 | 0.200 | 0.195 | 0.208 | 0.200 | 0.208 | 102,000 | 0.2010 | -1.96% |
| 2003-02-04 | 0 | 0.204 | 0.200 | 0.204 | 0.193 | 0.204 | 360,000 | 72,600 | 0.2017 | 0.204 | 0.200 | 0.204 | 0.193 | 0.204 | 360,000 | 0.2017 | 9.09% |
| 2003-01-30 | 0 | 0.187 | 0.168 | 0.188 | 0.187 | 0.187 | 88,800 | 16,324 | 0.1838 | 0.187 | 0.168 | 0.188 | 0.187 | 0.187 | 88,800 | 0.1838 | 2.75% |
| 2003-01-29 | 0 | 0.182 | 0.170 | 0.188 | 0.177 | 0.182 | 90,400 | 15,920 | 0.1761 | 0.182 | 0.170 | 0.188 | 0.177 | 0.182 | 90,400 | 0.1761 | 5.81% |
| 2003-01-28 | 0 | 0.172 | 0.162 | 0.175 | 0.170 | 0.172 | 370,000 | 62,300 | 0.1684 | 0.172 | 0.162 | 0.175 | 0.170 | 0.172 | 370,000 | 0.1684 | 4.24% |
| 2003-01-27 | 0 | 0.165 | - | 0.165 | - | - | 0 | 0 | - | 0.165 | - | 0.165 | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 0.165 | 0.152 | 0.170 | 0.165 | 0.170 | 353,000 | 58,750 | 0.1664 | 0.165 | 0.152 | 0.170 | 0.165 | 0.170 | 353,000 | 0.1664 | -2.94% |
| 2003-01-23 | 0 | 0.170 | 0.157 | 0.170 | 0.156 | 0.172 | 382,000 | 63,624 | 0.1666 | 0.170 | 0.157 | 0.170 | 0.156 | 0.172 | 382,000 | 0.1666 | 14.86% |
| 2003-01-22 | 0 | 0.148 | 0.135 | 0.153 | 0.137 | 0.148 | 320,000 | 45,560 | 0.1424 | 0.148 | 0.135 | 0.153 | 0.137 | 0.148 | 320,000 | 0.1424 | 18.40% |
| 2003-01-21 | 0 | 0.125 | 0.123 | 0.133 | 0.125 | 0.133 | 652,990 | 84,279 | 0.1291 | 0.125 | 0.123 | 0.133 | 0.125 | 0.133 | 652,990 | 0.1291 | -3.10% |
| 2003-01-20 | 0 | 0.129 | 0.117 | 0.130 | 0.110 | 0.129 | 640,000 | 80,360 | 0.1256 | 0.129 | 0.117 | 0.130 | 0.110 | 0.129 | 640,000 | 0.1256 | 22.86% |
| 2003-01-17 | 0 | 0.105 | 0.105 | 0.120 | 0.105 | 0.105 | 78,000 | 7,828 | 0.1004 | 0.105 | 0.105 | 0.120 | 0.105 | 0.105 | 78,000 | 0.1004 | -9.48% |
| 2003-01-16 | 0 | 0.116 | 0.100 | 0.118 | 0.108 | 0.116 | 404,400 | 44,520 | 0.1101 | 0.116 | 0.100 | 0.118 | 0.108 | 0.116 | 404,400 | 0.1101 | 0.87% |
| 2003-01-15 | 0 | 0.115 | 0.108 | 0.120 | 0.110 | 0.139 | 3,282,600 | 408,294 | 0.1244 | 0.115 | 0.108 | 0.120 | 0.110 | 0.139 | 3,282,600 | 0.1244 | 9.52% |
| 2003-01-14 | 0 | 0.105 | 0.098 | 0.105 | 0.081 | 0.106 | 3,752,000 | 354,580 | 0.0945 | 0.105 | 0.098 | 0.105 | 0.081 | 0.106 | 3,752,000 | 0.0945 | 40.00% |
| 2003-01-13 | 0 | 0.075 | 0.075 | 0.080 | 0.073 | 0.073 | 130,000 | 9,360 | 0.0720 | 0.075 | 0.075 | 0.080 | 0.073 | 0.073 | 130,000 | 0.0720 | -9.64% |
| 2003-01-10 | 0 | 0.083 | 0.083 | 0.085 | 0.078 | 0.083 | 1,904,000 | 152,880 | 0.0803 | 0.083 | 0.083 | 0.085 | 0.078 | 0.083 | 1,904,000 | 0.0803 | 10.67% |
| 2003-01-09 | 0 | 0.075 | 0.068 | 0.075 | 0.060 | 0.080 | 3,660,000 | 227,840 | 0.0623 | 0.075 | 0.068 | 0.075 | 0.060 | 0.080 | 3,660,000 | 0.0623 | 25.00% |
| 2003-01-08 | 0 | 0.060 | 0.048 | 0.066 | 0.052 | 0.060 | 1,600,000 | 88,000 | 0.0550 | 0.060 | 0.048 | 0.066 | 0.052 | 0.060 | 1,600,000 | 0.0550 | 33.33% |
| 2003-01-07 | 0 | 0.045 | 0.045 | - | 0.045 | 0.048 | 240,000 | 11,400 | 0.0475 | 0.045 | 0.045 | - | 0.045 | 0.048 | 240,000 | 0.0475 | -10.00% |
| 2003-01-06 | 0 | 0.050 | 0.040 | - | - | - | 0 | 0 | - | 0.050 | 0.040 | - | - | - | 0 | - | 0.00% |
| 2003-01-03 | 0 | 0.050 | 0.040 | - | - | - | 0 | 0 | - | 0.050 | 0.040 | - | - | - | 0 | - | 0.00% |
| 2003-01-02 | 0 | 0.050 | 0.040 | 0.058 | - | - | 0 | 0 | - | 0.050 | 0.040 | 0.058 | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 0.050 | 0.040 | 0.055 | - | - | 0 | 0 | - | 0.050 | 0.040 | 0.055 | - | - | 0 | - | 0.00% |
| 2002-12-30 | 0 | 0.050 | 0.040 | 0.058 | - | - | 0 | 0 | - | 0.050 | 0.040 | 0.058 | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 0.050 | 0.040 | 0.058 | - | - | 0 | 0 | - | 0.050 | 0.040 | 0.058 | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 0.050 | 0.040 | - | - | - | 0 | 0 | - | 0.050 | 0.040 | - | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 0.050 | 0.040 | - | - | - | 0 | 0 | - | 0.050 | 0.040 | - | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 0.050 | 0.045 | 0.058 | - | - | 0 | 0 | - | 0.050 | 0.045 | 0.058 | - | - | 0 | - | 0.00% |
| 2002-12-19 | 0 | 0.050 | 0.040 | 0.058 | - | - | 0 | 0 | - | 0.050 | 0.040 | 0.058 | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 0.050 | 0.030 | - | - | - | 0 | 0 | - | 0.050 | 0.030 | - | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 0.050 | 0.032 | - | - | - | 0 | 0 | - | 0.050 | 0.032 | - | - | - | 0 | - | 0.00% |
| 2002-12-16 | 0 | 0.050 | 0.032 | - | - | - | 0 | 0 | - | 0.050 | 0.032 | - | - | - | 0 | - | 0.00% |
| 2002-12-13 | 0 | 0.050 | - | - | - | - | 0 | 0 | - | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-12 | 0 | 0.050 | 0.038 | - | - | - | 0 | 0 | - | 0.050 | 0.038 | - | - | - | 0 | - | 0.00% |
| 2002-12-11 | 0 | 0.050 | 0.035 | - | - | - | 15,000 | 450 | 0.0300 | 0.050 | 0.035 | - | - | - | 15,000 | 0.0300 | 0.00% |
| 2002-12-10 | 0 | 0.050 | 0.042 | - | - | - | 0 | 0 | - | 0.050 | 0.042 | - | - | - | 0 | - | 0.00% |
| 2002-12-09 | 0 | 0.050 | 0.046 | - | - | - | 0 | 0 | - | 0.050 | 0.046 | - | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 0.050 | 0.050 | 0.063 | 0.050 | 0.050 | 80,000 | 4,000 | 0.0500 | 0.050 | 0.050 | 0.063 | 0.050 | 0.050 | 80,000 | 0.0500 | -9.09% |
| 2002-12-05 | 0 | 0.055 | 0.049 | 0.060 | - | - | 0 | 0 | - | 0.055 | 0.049 | 0.060 | - | - | 0 | - | 0.00% |
| 2002-12-04 | 0 | 0.055 | 0.055 | 0.059 | 0.055 | 0.055 | 2,880,000 | 158,400 | 0.0550 | 0.055 | 0.055 | 0.059 | 0.055 | 0.055 | 2,880,000 | 0.0550 | -8.33% |
| 2002-12-03 | 0 | 0.060 | 0.050 | - | - | - | 0 | 0 | - | 0.060 | 0.050 | - | - | - | 0 | - | 0.00% |
| 2002-12-02 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 0.060 | 0.054 | 0.062 | - | - | 0 | 0 | - | 0.060 | 0.054 | 0.062 | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 0.060 | 0.056 | 0.062 | 0.060 | 0.060 | 880,000 | 52,800 | 0.0600 | 0.060 | 0.056 | 0.062 | 0.060 | 0.060 | 880,000 | 0.0600 | 9.09% |
| 2002-11-27 | 0 | 0.055 | 0.052 | - | 0.049 | 0.055 | 4,160,000 | 219,160 | 0.0527 | 0.055 | 0.052 | - | 0.049 | 0.055 | 4,160,000 | 0.0527 | 19.57% |
| 2002-11-26 | 0 | 0.046 | 0.043 | 0.055 | 0.046 | 0.062 | 4,234,000 | 214,744 | 0.0507 | 0.046 | 0.043 | 0.055 | 0.046 | 0.062 | 4,234,000 | 0.0507 | -4.17% |
| 2002-11-25 | 0 | 0.048 | 0.048 | 0.053 | 0.041 | 0.043 | 600,000 | 25,320 | 0.0422 | 0.048 | 0.048 | 0.053 | 0.041 | 0.043 | 600,000 | 0.0422 | 54.84% |
| 2002-11-22 | 0 | 0.031 | 0.031 | - | - | - | 0 | 0 | - | 0.031 | 0.031 | - | - | - | 0 | - | 10.71% |
| 2002-11-21 | 0 | 0.028 | 0.026 | - | - | - | 0 | 0 | - | 0.028 | 0.026 | - | - | - | 0 | - | 0.00% |
| 2002-11-20 | 0 | 0.028 | 0.028 | - | - | - | 0 | 0 | - | 0.028 | 0.028 | - | - | - | 0 | - | 3.70% |
| 2002-11-19 | 0 | 0.027 | 0.027 | - | - | - | 0 | 0 | - | 0.027 | 0.027 | - | - | - | 0 | - | 28.57% |
| 2002-11-18 | 0 | 0.021 | 0.021 | - | - | - | 0 | 0 | - | 0.021 | 0.021 | - | - | - | 0 | - | 5.00% |
| 2002-11-15 | 0 | 0.020 | 0.020 | 0.028 | - | - | 0 | 0 | - | 0.020 | 0.020 | 0.028 | - | - | 0 | - | 0.00% |
| 2002-11-14 | 0 | 0.020 | 0.020 | 0.030 | 0.020 | 0.020 | 1,000,000 | 20,000 | 0.0200 | 0.020 | 0.020 | 0.030 | 0.020 | 0.020 | 1,000,000 | 0.0200 | -13.04% |
| 2002-11-13 | 0 | 0.023 | - | - | 0.023 | 0.023 | 200,000 | 4,600 | 0.0230 | 0.023 | - | - | 0.023 | 0.023 | 200,000 | 0.0230 | 0.00% |
| 2002-11-12 | 0 | 0.023 | - | - | - | - | 0 | 0 | - | 0.023 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-11 | 0 | 0.023 | - | - | - | - | 0 | 0 | - | 0.023 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 0.023 | - | - | - | - | 0 | 0 | - | 0.023 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-07 | 0 | 0.023 | 0.023 | 0.035 | - | - | 0 | 0 | - | 0.023 | 0.023 | 0.035 | - | - | 0 | - | 4.55% |
| 2002-11-06 | 0 | 0.022 | - | 0.030 | - | - | 0 | 0 | - | 0.022 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2002-11-05 | 0 | 0.022 | 0.018 | 0.030 | - | - | 0 | 0 | - | 0.022 | 0.018 | 0.030 | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 0.022 | 0.022 | 0.030 | - | - | 0 | 0 | - | 0.022 | 0.022 | 0.030 | - | - | 0 | - | 22.22% |
| 2002-11-01 | 0 | 0.018 | 0.018 | - | 0.018 | 0.018 | 66,000 | 980 | 0.0148 | 0.018 | 0.018 | - | 0.018 | 0.018 | 66,000 | 0.0148 | 0.00% |
| 2002-10-31 | 0 | 0.018 | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 0.018 | 0.014 | 0.027 | - | - | 0 | 0 | - | 0.018 | 0.014 | 0.027 | - | - | 0 | - | 0.00% |
| 2002-10-29 | 0 | 0.018 | 0.015 | 0.025 | - | - | 0 | 0 | - | 0.018 | 0.015 | 0.025 | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 0.018 | 0.015 | 0.025 | - | - | 0 | 0 | - | 0.018 | 0.015 | 0.025 | - | - | 0 | - | 0.00% |
| 2002-10-25 | 0 | 0.018 | 0.011 | 0.025 | - | - | 0 | 0 | - | 0.018 | 0.011 | 0.025 | - | - | 0 | - | 0.00% |
| 2002-10-24 | 0 | 0.018 | - | 0.025 | - | - | 0 | 0 | - | 0.018 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 0.018 | 0.010 | 0.025 | - | - | 0 | 0 | - | 0.018 | 0.010 | 0.025 | - | - | 0 | - | 0.00% |
| 2002-10-22 | 0 | 0.018 | - | 0.025 | - | - | 0 | 0 | - | 0.018 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2002-10-21 | 0 | 0.018 | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 0.018 | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-17 | 0 | 0.018 | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-16 | 0 | 0.018 | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-15 | 0 | 0.018 | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 0.018 | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-10 | 0 | 0.018 | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 0.018 | - | 0.018 | - | - | 0 | 0 | - | 0.018 | - | 0.018 | - | - | 0 | - | -10.00% |
| 2002-10-08 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | -20.00% |
| 2002-10-07 | 0 | 0.025 | - | 0.025 | - | - | 0 | 0 | - | 0.025 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-02 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-26 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-25 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-24 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-20 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-19 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-17 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-13 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-12 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 0.025 | - | 0.025 | - | - | 0 | 0 | - | 0.025 | - | 0.025 | - | - | 0 | - | -10.71% |
| 2002-09-09 | 0 | 0.028 | - | 0.028 | - | - | 0 | 0 | - | 0.028 | - | 0.028 | - | - | 0 | - | -12.50% |
| 2002-09-06 | 0 | 0.032 | - | - | - | - | 0 | 0 | - | 0.032 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 0.032 | - | 0.032 | - | - | 0 | 0 | - | 0.032 | - | 0.032 | - | - | 0 | - | -8.57% |
| 2002-09-04 | 0 | 0.035 | - | 0.035 | - | - | 0 | 0 | - | 0.035 | - | 0.035 | - | - | 0 | - | -10.26% |
| 2002-09-03 | 0 | 0.039 | - | - | - | - | 0 | 0 | - | 0.039 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-02 | 0 | 0.039 | - | 0.039 | - | - | 0 | 0 | - | 0.039 | - | 0.039 | - | - | 0 | - | 0.00% |
| 2002-08-30 | 0 | 0.039 | - | - | - | - | 0 | 0 | - | 0.039 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-29 | 0 | 0.039 | - | 0.039 | - | - | 0 | 0 | - | 0.039 | - | 0.039 | - | - | 0 | - | 0.00% |
| 2002-08-28 | 0 | 0.039 | - | - | - | - | 0 | 0 | - | 0.039 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 0.039 | - | - | - | - | 0 | 0 | - | 0.039 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 0.039 | - | - | - | - | 0 | 0 | - | 0.039 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 0.039 | - | 0.039 | - | - | 0 | 0 | - | 0.039 | - | 0.039 | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 0.039 | - | - | - | - | 0 | 0 | - | 0.039 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 0.039 | - | 0.039 | - | - | 0 | 0 | - | 0.039 | - | 0.039 | - | - | 0 | - | -2.50% |
| 2002-08-20 | 0 | 0.040 | - | 0.040 | - | - | 0 | 0 | - | 0.040 | - | 0.040 | - | - | 0 | - | 0.00% |
| 2002-08-19 | 0 | 0.040 | - | - | - | - | 0 | 0 | - | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-16 | 0 | 0.040 | - | - | - | - | 0 | 0 | - | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-15 | 0 | 0.040 | - | 0.040 | - | - | 0 | 0 | - | 0.040 | - | 0.040 | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 0.040 | - | 0.050 | - | - | 0 | 0 | - | 0.040 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2002-08-13 | 0 | 0.040 | - | 0.040 | - | - | 0 | 0 | - | 0.040 | - | 0.040 | - | - | 0 | - | 0.00% |
| 2002-08-12 | 0 | 0.040 | - | 0.040 | - | - | 0 | 0 | - | 0.040 | - | 0.040 | - | - | 0 | - | 0.00% |
| 2002-08-09 | 0 | 0.040 | - | - | - | - | 0 | 0 | - | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 0.040 | - | 0.050 | - | - | 0 | 0 | - | 0.040 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 0.040 | - | - | - | - | 0 | 0 | - | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-06 | 0 | 0.040 | - | 0.040 | - | - | 0 | 0 | - | 0.040 | - | 0.040 | - | - | 0 | - | -4.76% |
| 2002-08-05 | 0 | 0.042 | - | 0.042 | - | - | 0 | 0 | - | 0.042 | - | 0.042 | - | - | 0 | - | 0.00% |
| 2002-08-02 | 0 | 0.042 | - | 0.042 | - | - | 0 | 0 | - | 0.042 | - | 0.042 | - | - | 0 | - | 0.00% |
| 2002-08-01 | 0 | 0.042 | - | 0.042 | - | - | 0 | 0 | - | 0.042 | - | 0.042 | - | - | 0 | - | 0.00% |
| 2002-07-31 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-30 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-29 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-26 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-25 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-24 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-23 | 0 | 0.042 | - | 0.050 | - | - | 0 | 0 | - | 0.042 | - | 0.050 | - | - | 0 | - | 0.00% |
| 2002-07-22 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-19 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-18 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-17 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-16 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-15 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-11 | 0 | 0.042 | - | 0.048 | - | - | 0 | 0 | - | 0.042 | - | 0.048 | - | - | 0 | - | 0.00% |
| 2002-07-10 | 0 | 0.042 | - | - | - | - | 0 | 0 | - | 0.042 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-09 | 0 | 0.042 | - | 0.048 | - | - | 0 | 0 | - | 0.042 | - | 0.048 | - | - | 0 | - | 0.00% |
| 2002-07-08 | 0 | 0.042 | - | 0.048 | - | - | 0 | 0 | - | 0.042 | - | 0.048 | - | - | 0 | - | 0.00% |
| 2002-07-05 | 0 | 0.042 | - | 0.048 | - | - | 0 | 0 | - | 0.042 | - | 0.048 | - | - | 0 | - | 0.00% |
| 2002-07-04 | 0 | 0.042 | 0.042 | 0.046 | 0.042 | 0.042 | 160,000 | 6,720 | 0.0420 | 0.042 | 0.042 | 0.046 | 0.042 | 0.042 | 160,000 | 0.0420 | 0.00% |
| 2002-07-03 | 0 | 0.042 | 0.034 | 0.045 | - | - | 0 | 0 | - | 0.042 | 0.034 | 0.045 | - | - | 0 | - | 0.00% |
| 2002-07-02 | 0 | 0.042 | 0.040 | 0.050 | - | - | 0 | 0 | - | 0.042 | 0.040 | 0.050 | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 0.042 | 0.035 | 0.048 | - | - | 0 | 0 | - | 0.042 | 0.035 | 0.048 | - | - | 0 | - | 0.00% |
| 2002-06-27 | 0 | 0.042 | 0.035 | 0.050 | - | - | 0 | 0 | - | 0.042 | 0.035 | 0.050 | - | - | 0 | - | 0.00% |
| 2002-06-26 | 0 | 0.042 | 0.036 | 0.048 | 0.042 | 0.042 | 440,000 | 18,480 | 0.0420 | 0.042 | 0.036 | 0.048 | 0.042 | 0.042 | 440,000 | 0.0420 | 0.00% |
| 2002-06-25 | 0 | 0.042 | 0.042 | 0.050 | - | - | 0 | 0 | - | 0.042 | 0.042 | 0.050 | - | - | 0 | - | 0.00% |
| 2002-06-24 | 0 | 0.042 | 0.038 | 0.048 | 0.042 | 0.042 | 50,000 | 2,030 | 0.0406 | 0.042 | 0.038 | 0.048 | 0.042 | 0.042 | 50,000 | 0.0406 | -16.00% |
| 2002-06-21 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | -3.85% |
| 2002-06-20 | 0 | 0.052 | - | 0.052 | - | - | 0 | 0 | - | 0.052 | - | 0.052 | - | - | 0 | - | -3.70% |
| 2002-06-19 | 0 | 0.054 | - | 0.054 | - | - | 0 | 0 | - | 0.054 | - | 0.054 | - | - | 0 | - | 0.00% |
| 2002-06-18 | 0 | 0.054 | - | 0.054 | - | - | 0 | 0 | - | 0.054 | - | 0.054 | - | - | 0 | - | -1.82% |
| 2002-06-17 | 0 | 0.055 | 0.046 | 0.055 | 0.055 | 0.055 | 120,000 | 6,600 | 0.0550 | 0.055 | 0.046 | 0.055 | 0.055 | 0.055 | 120,000 | 0.0550 | 10.00% |
| 2002-06-14 | 0 | 0.050 | 0.045 | 0.054 | 0.050 | 0.050 | 1,030,000 | 51,200 | 0.0497 | 0.050 | 0.045 | 0.054 | 0.050 | 0.050 | 1,030,000 | 0.0497 | -9.09% |
| 2002-06-13 | 0 | 0.055 | 0.050 | 0.056 | - | - | 4,000 | 160 | 0.0400 | 0.055 | 0.050 | 0.056 | - | - | 4,000 | 0.0400 | 0.00% |
| 2002-06-12 | 0 | 0.055 | 0.050 | 0.055 | - | - | 0 | 0 | - | 0.055 | 0.050 | 0.055 | - | - | 0 | - | 0.00% |
| 2002-06-11 | 0 | 0.055 | 0.050 | 0.056 | - | - | 0 | 0 | - | 0.055 | 0.050 | 0.056 | - | - | 0 | - | 0.00% |
| 2002-06-10 | 0 | 0.055 | 0.050 | 0.055 | - | - | 0 | 0 | - | 0.055 | 0.050 | 0.055 | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 0.055 | 0.050 | 0.055 | 0.055 | 0.055 | 96,800 | 5,156 | 0.0533 | 0.055 | 0.050 | 0.055 | 0.055 | 0.055 | 96,800 | 0.0533 | 7.84% |
| 2002-06-06 | 0 | 0.051 | 0.051 | 0.056 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.056 | - | - | 0 | - | 0.00% |
| 2002-06-05 | 0 | 0.051 | 0.051 | 0.054 | - | - | 0 | 0 | - | 0.051 | 0.051 | 0.054 | - | - | 0 | - | 0.00% |
| 2002-06-04 | 0 | 0.051 | 0.051 | 0.054 | 0.051 | 0.051 | 103,000 | 5,115 | 0.0497 | 0.051 | 0.051 | 0.054 | 0.051 | 0.051 | 103,000 | 0.0497 | -3.77% |
| 2002-06-03 | 0 | 0.053 | 0.051 | 0.056 | - | - | 16,000 | 720 | 0.0450 | 0.053 | 0.051 | 0.056 | - | - | 16,000 | 0.0450 | 0.00% |
| 2002-05-31 | 0 | 0.053 | 0.053 | 0.057 | 0.053 | 0.053 | 680,000 | 36,040 | 0.0530 | 0.053 | 0.053 | 0.057 | 0.053 | 0.053 | 680,000 | 0.0530 | 3.92% |
| 2002-05-30 | 0 | 0.051 | 0.051 | 0.055 | 0.051 | 0.057 | 280,000 | 15,000 | 0.0536 | 0.051 | 0.051 | 0.055 | 0.051 | 0.057 | 280,000 | 0.0536 | -8.93% |
| 2002-05-29 | 0 | 0.056 | 0.050 | 0.060 | - | - | 10,000 | 300 | 0.0300 | 0.056 | 0.050 | 0.060 | - | - | 10,000 | 0.0300 | 0.00% |
| 2002-05-28 | 0 | 0.056 | 0.055 | 0.060 | 0.056 | 0.056 | 1,800,000 | 100,800 | 0.0560 | 0.056 | 0.055 | 0.060 | 0.056 | 0.056 | 1,800,000 | 0.0560 | 3.70% |
| 2002-05-27 | 0 | 0.054 | 0.052 | 0.059 | - | - | 30,000 | 1,200 | 0.0400 | 0.054 | 0.052 | 0.059 | - | - | 30,000 | 0.0400 | 0.00% |
| 2002-05-24 | 0 | 0.054 | 0.054 | 0.058 | 0.054 | 0.054 | 290,000 | 15,570 | 0.0537 | 0.054 | 0.054 | 0.058 | 0.054 | 0.054 | 290,000 | 0.0537 | 0.00% |
| 2002-05-23 | 0 | 0.054 | 0.054 | 0.058 | 0.050 | 0.054 | 400,000 | 20,800 | 0.0520 | 0.054 | 0.054 | 0.058 | 0.050 | 0.054 | 400,000 | 0.0520 | -3.57% |
| 2002-05-22 | 0 | 0.056 | 0.052 | 0.058 | 0.053 | 0.056 | 314,200 | 16,859 | 0.0537 | 0.056 | 0.052 | 0.058 | 0.053 | 0.056 | 314,200 | 0.0537 | 12.00% |
| 2002-05-21 | 0 | 0.050 | 0.050 | 0.054 | 0.050 | 0.050 | 360,000 | 18,000 | 0.0500 | 0.050 | 0.050 | 0.054 | 0.050 | 0.050 | 360,000 | 0.0500 | -12.28% |
| 2002-05-17 | 0 | 0.057 | 0.053 | 0.058 | 0.055 | 0.058 | 1,644,000 | 93,160 | 0.0567 | 0.057 | 0.053 | 0.058 | 0.055 | 0.058 | 1,644,000 | 0.0567 | 0.00% |
| 2002-05-16 | 0 | 0.057 | 0.056 | 0.063 | 0.057 | 0.068 | 3,020,000 | 189,840 | 0.0629 | 0.057 | 0.056 | 0.063 | 0.057 | 0.068 | 3,020,000 | 0.0629 | -8.06% |
| 2002-05-15 | 0 | 0.062 | 0.058 | 0.064 | 0.053 | 0.062 | 1,828,800 | 102,060 | 0.0558 | 0.062 | 0.058 | 0.064 | 0.053 | 0.062 | 1,828,800 | 0.0558 | 24.00% |
| 2002-05-14 | 0 | 0.050 | 0.050 | 0.054 | 0.050 | 0.059 | 6,649,200 | 365,470 | 0.0550 | 0.050 | 0.050 | 0.054 | 0.050 | 0.059 | 6,649,200 | 0.0550 | -9.09% |
| 2002-05-13 | 0 | 0.055 | 0.055 | 0.056 | 0.030 | 0.056 | 33,491,200 | 1,341,090 | 0.0400 | 0.055 | 0.055 | 0.056 | 0.030 | 0.056 | 33,491,200 | 0.0400 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy