ALCO HOLDINGS LIMITED (BM): Wrnt due 2005-09-01

Exchange Code Listed Last trade Delisted
HK Main 01181  2002-09-02  2005-08-29  2005-09-02
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
2005-09-01 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 2.025 - - - - 0 - 0.00%
2005-08-29 0 2.025 2.025 2.100 2.025 2.025 23,800 46,090 1.9366 2.025 2.025 2.100 2.025 2.025 23,800 1.9366 -1.22%
2005-08-26 0 2.050 2.050 2.175 2.000 2.000 10,000 20,000 2.0000 2.050 2.050 2.175 2.000 2.000 10,000 2.0000 -2.38%
2005-08-25 0 2.100 2.050 2.200 - - 0 0 - 2.100 2.050 2.200 - - 0 - 0.00%
2005-08-24 0 2.100 2.100 - 2.100 2.100 201,200 420,400 2.0895 2.100 2.100 - 2.100 2.100 201,200 2.0895 0.00%
2005-08-23 0 2.100 2.050 2.100 2.100 2.100 67,000 139,300 2.0791 2.100 2.050 2.100 2.100 2.100 67,000 2.0791 0.00%
2005-08-22 0 2.100 2.075 2.125 2.100 2.125 351,400 741,800 2.1110 2.100 2.075 2.125 2.100 2.125 351,400 2.1110 -5.62%
2005-08-19 0 2.225 2.150 - - - 0 0 - 2.225 2.150 - - - 0 - 0.00%
2005-08-18 0 2.225 2.175 - 2.175 2.225 46,000 100,950 2.1946 2.225 2.175 - 2.175 2.225 46,000 2.1946 0.00%
2005-08-17 0 2.225 2.175 - 2.225 2.225 12,000 26,400 2.2000 2.225 2.175 - 2.225 2.225 12,000 2.2000 0.00%
2005-08-16 0 2.225 2.225 2.500 - - 0 0 - 2.225 2.225 2.500 - - 0 - 1.14%
2005-08-15 0 2.200 2.200 2.400 - - 0 0 - 2.200 2.200 2.400 - - 0 - 0.00%
2005-08-12 0 2.200 2.175 - - - 6,400 13,280 2.0750 2.200 2.175 - - - 6,400 2.0750 0.00%
2005-08-11 0 2.200 2.150 - - - 200 400 2.0000 2.200 2.150 - - - 200 2.0000 0.00%
2005-08-10 0 2.200 2.150 - - - 6,000 10,800 1.8000 2.200 2.150 - - - 6,000 1.8000 0.00%
2005-08-09 0 2.200 2.150 - - - 0 0 - 2.200 2.150 - - - 0 - 0.00%
2005-08-08 0 2.200 2.150 - - - 1,000 2,025 2.0250 2.200 2.150 - - - 1,000 2.0250 0.00%
2005-08-05 0 2.200 2.150 - 2.200 2.200 20,000 44,000 2.2000 2.200 2.150 - 2.200 2.200 20,000 2.2000 2.33%
2005-08-04 0 2.150 2.125 - - - 0 0 - 2.150 2.125 - - - 0 - 0.00%
2005-08-03 0 2.150 2.125 - - - 0 0 - 2.150 2.125 - - - 0 - 0.00%
2005-08-02 0 2.150 2.150 - 2.100 2.150 23,000 48,350 2.1022 2.150 2.150 - 2.100 2.150 23,000 2.1022 1.18%
2005-08-01 0 2.125 2.075 2.150 2.125 2.125 12,000 25,350 2.1125 2.125 2.075 2.150 2.125 2.125 12,000 2.1125 1.19%
2005-07-29 0 2.100 2.075 - - - 1,400 2,786 1.9900 2.100 2.075 - - - 1,400 1.9900 0.00%
2005-07-28 0 2.100 2.075 - - - 2,000 4,000 2.0000 2.100 2.075 - - - 2,000 2.0000 0.00%
2005-07-27 0 2.100 2.075 - - - 0 0 - 2.100 2.075 - - - 0 - 0.00%
2005-07-26 0 2.100 2.075 - - - 4,000 7,800 1.9500 2.100 2.075 - - - 4,000 1.9500 0.00%
2005-07-25 0 2.100 2.025 2.200 - - 3,000 5,850 1.9500 2.100 2.025 2.200 - - 3,000 1.9500 0.00%
2005-07-22 0 2.100 2.050 - - - 0 0 - 2.100 2.050 - - - 0 - 0.00%
2005-07-21 0 2.100 2.100 2.300 2.100 2.100 34,400 71,580 2.0808 2.100 2.100 2.300 2.100 2.100 34,400 2.0808 0.00%
2005-07-20 0 2.100 2.100 - 2.100 2.100 33,000 68,850 2.0864 2.100 2.100 - 2.100 2.100 33,000 2.0864 5.00%
2005-07-19 0 2.000 2.000 2.100 2.000 2.000 30,000 60,000 2.0000 2.000 2.000 2.100 2.000 2.000 30,000 2.0000 -2.44%
2005-07-18 0 2.050 2.025 - - - 0 0 - 2.050 2.025 - - - 0 - 0.00%
2005-07-15 0 2.050 2.050 - 2.000 2.000 16,200 31,408 1.9388 2.050 2.050 - 2.000 2.000 16,200 1.9388 5.67%
2005-07-14 0 1.940 1.920 - - - 0 0 - 1.940 1.920 - - - 0 - 0.00%
2005-07-13 0 1.940 1.920 - - - 0 0 - 1.940 1.920 - - - 0 - 0.00%
2005-07-12 0 1.940 - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2005-07-11 0 1.940 - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2005-07-08 0 1.940 - 1.970 1.940 1.940 60,000 116,400 1.9400 1.940 - 1.970 1.940 1.940 60,000 1.9400 -0.51%
2005-07-07 0 1.950 1.950 - - - 0 0 - 1.950 1.950 - - - 0 - 0.00%
2005-07-06 0 1.950 1.950 - - - 0 0 - 1.950 1.950 - - - 0 - 0.00%
2005-07-05 0 1.950 1.920 2.000 1.950 1.950 20,000 39,000 1.9500 1.950 1.920 2.000 1.950 1.950 20,000 1.9500 1.56%
2005-07-04 0 1.920 1.920 2.000 1.920 1.920 54,200 103,560 1.9107 1.920 1.920 2.000 1.920 1.920 54,200 1.9107 0.00%
2005-06-30 0 1.920 1.920 2.000 1.920 1.920 10,000 19,200 1.9200 1.920 1.920 2.000 1.920 1.920 10,000 1.9200 -6.34%
2005-06-29 0 2.050 - 2.100 - - 0 0 - 2.050 - 2.100 - - 0 - 0.00%
2005-06-28 0 2.050 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2005-06-27 0 2.050 - 2.150 - - 0 0 - 2.050 - 2.150 - - 0 - 0.00%
2005-06-24 0 2.050 2.000 - - - 0 0 - 2.050 2.000 - - - 0 - 0.00%
2005-06-23 0 2.050 - - - - 8,000 13,600 1.7000 2.050 - - - - 8,000 1.7000 0.00%
2005-06-22 0 2.050 - 2.150 - - 0 0 - 2.050 - 2.150 - - 0 - 0.00%
2005-06-21 0 2.050 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2005-06-20 0 2.050 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2005-06-17 0 2.050 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2005-06-16 0 2.050 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2005-06-15 0 2.050 2.000 - - - 0 0 - 2.050 2.000 - - - 0 - 0.00%
2005-06-14 0 2.050 2.000 - - - 0 0 - 2.050 2.000 - - - 0 - 0.00%
2005-06-13 0 2.050 2.000 2.200 - - 0 0 - 2.050 2.000 2.200 - - 0 - 0.00%
2005-06-10 0 2.050 2.000 - - - 0 0 - 2.050 2.000 - - - 0 - 0.00%
2005-06-09 0 2.050 2.000 - - - 0 0 - 2.050 2.000 - - - 0 - 0.00%
2005-06-08 0 2.050 2.000 2.200 - - 0 0 - 2.050 2.000 2.200 - - 0 - 0.00%
2005-06-07 0 2.050 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2005-06-06 0 2.050 - 2.200 - - 0 0 - 2.050 - 2.200 - - 0 - 0.00%
2005-06-03 0 2.050 - - - - 0 0 - 2.050 - - - - 0 - 0.00%
2005-06-02 0 2.050 - 2.200 - - 0 0 - 2.050 - 2.200 - - 0 - 0.00%
2005-06-01 0 2.050 - 2.200 - - 2,000 3,800 1.9000 2.050 - 2.200 - - 2,000 1.9000 0.00%
2005-05-31 0 2.050 - - - - 4,000 7,600 1.9000 2.050 - - - - 4,000 1.9000 0.00%
2005-05-30 0 2.050 - 2.150 - - 0 0 - 2.050 - 2.150 - - 0 - 0.00%
2005-05-27 0 2.050 2.000 2.200 - - 0 0 - 2.050 2.000 2.200 - - 0 - 0.00%
2005-05-26 0 2.050 2.000 2.200 - - 0 0 - 2.050 2.000 2.200 - - 0 - 0.00%
2005-05-25 0 2.050 2.000 - - - 0 0 - 2.050 2.000 - - - 0 - 0.00%
2005-05-24 0 2.050 2.000 2.300 - - 0 0 - 2.050 2.000 2.300 - - 0 - 0.00%
2005-05-23 0 2.050 2.000 - - - 0 0 - 2.050 2.000 - - - 0 - 0.00%
2005-05-20 0 2.050 2.000 - - - 0 0 - 2.050 2.000 - - - 0 - 0.00%
2005-05-19 0 2.050 2.000 - - - 0 0 - 2.050 2.000 - - - 0 - 0.00%
2005-05-18 0 2.050 2.000 2.100 - - 0 0 - 2.050 2.000 2.100 - - 0 - 0.00%
2005-05-17 0 2.050 2.000 - 2.050 2.050 20,000 41,000 2.0500 2.050 2.000 - 2.050 2.050 20,000 2.0500 -6.82%
2005-05-13 0 2.200 2.100 2.300 - - 1,000 1,940 1.9400 2.200 2.100 2.300 - - 1,000 1.9400 0.00%
2005-05-12 0 2.200 2.150 - - - 0 0 - 2.200 2.150 - - - 0 - 0.00%
2005-05-11 0 2.200 2.150 - - - 3,000 6,150 2.0500 2.200 2.150 - - - 3,000 2.0500 0.00%
2005-05-10 0 2.200 2.175 - - - 0 0 - 2.200 2.175 - - - 0 - 0.00%
2005-05-09 0 2.200 2.150 2.300 2.200 2.200 13,000 28,150 2.1654 2.200 2.150 2.300 2.200 2.200 13,000 2.1654 0.00%
2005-05-06 0 2.200 2.125 2.200 - - 0 0 - 2.200 2.125 2.200 - - 0 - 0.00%
2005-05-05 0 2.200 2.150 2.200 2.150 2.200 50,000 108,000 2.1600 2.200 2.150 2.200 2.150 2.200 50,000 2.1600 -1.12%
2005-05-04 0 2.225 - - - - 0 0 - 2.225 - - - - 0 - 0.00%
2005-05-03 0 2.225 - - - - 0 0 - 2.225 - - - - 0 - 0.00%
2005-04-29 0 2.225 - - - - 0 0 - 2.225 - - - - 0 - 0.00%
2005-04-28 0 2.225 2.100 - - - 0 0 - 2.225 2.100 - - - 0 - 0.00%
2005-04-27 0 2.225 2.200 - 2.225 2.250 30,000 67,000 2.2333 2.225 2.200 - 2.225 2.250 30,000 2.2333 1.14%
2005-04-26 0 2.200 2.100 - - - 0 0 - 2.200 2.100 - - - 0 - 0.00%
2005-04-25 0 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2005-04-22 0 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2005-04-21 0 2.200 2.000 - - - 0 0 - 2.200 2.000 - - - 0 - 0.00%
2005-04-20 0 2.200 2.000 - - - 0 0 - 2.200 2.000 - - - 0 - 0.00%
2005-04-19 0 2.200 2.000 - 2.200 2.200 10,000 22,000 2.2000 2.200 2.000 - 2.200 2.200 10,000 2.2000 2.33%
2005-04-18 0 2.150 2.050 2.250 2.150 2.250 40,000 88,000 2.2000 2.150 2.050 2.250 2.150 2.250 40,000 2.2000 -10.42%
2005-04-15 0 2.400 2.250 2.500 - - 0 0 - 2.400 2.250 2.500 - - 0 - 0.00%
2005-04-14 0 2.400 2.300 2.400 - - 0 0 - 2.400 2.300 2.400 - - 0 - 0.00%
2005-04-13 0 2.400 2.300 2.400 - - 0 0 - 2.400 2.300 2.400 - - 0 - 0.00%
2005-04-12 0 2.400 2.300 2.450 - - 0 0 - 2.400 2.300 2.450 - - 0 - 0.00%
2005-04-11 0 2.400 2.350 2.450 - - 0 0 - 2.400 2.350 2.450 - - 0 - 0.00%
2005-04-08 0 2.400 2.225 2.400 - - 0 0 - 2.400 2.225 2.400 - - 0 - -4.00%
2005-04-07 0 2.500 - - - - 0 0 - 2.500 - - - - 0 - 0.00%
2005-04-06 0 2.500 - 2.650 2.500 2.500 34,000 84,400 2.4824 2.500 - 2.650 2.500 2.500 34,000 2.4824 -3.85%
2005-04-04 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2005-04-01 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2005-03-31 0 2.600 - 2.600 - - 0 0 - 2.600 - 2.600 - - 0 - 0.00%
2005-03-30 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2005-03-29 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2005-03-24 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2005-03-23 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2005-03-22 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2005-03-21 0 2.600 - - - - 0 0 - 2.600 - - - - 0 - 0.00%
2005-03-18 0 2.600 2.400 - - - 2,000 4,400 2.2000 2.600 2.400 - - - 2,000 2.2000 0.00%
2005-03-17 0 2.600 2.400 - - - 0 0 - 2.600 2.400 - - - 0 - 0.00%
2005-03-16 0 2.600 2.375 - - - 0 0 - 2.600 2.375 - - - 0 - 0.00%
2005-03-15 0 2.600 2.425 - 2.600 2.600 20,000 52,000 2.6000 2.600 2.425 - 2.600 2.600 20,000 2.6000 -4.59%
2005-03-14 0 2.725 2.725 - - - 5,000 13,250 2.6500 2.725 2.725 - - - 5,000 2.6500 2.83%
2005-03-11 0 2.650 2.650 - - - 0 0 - 2.650 2.650 - - - 0 - 1.92%
2005-03-10 0 2.600 2.600 - 2.600 2.600 30,000 78,000 2.6000 2.600 2.600 - 2.600 2.600 30,000 2.6000 0.00%
2005-03-09 0 2.600 2.600 - - - 0 0 - 2.600 2.600 - - - 0 - 11.83%
2005-03-08 0 2.325 2.325 - - - 0 0 - 2.325 2.325 - - - 0 - 2.20%
2005-03-07 0 2.275 2.275 - - - 0 0 - 2.275 2.275 - - - 0 - 0.00%
2005-03-04 0 2.275 2.275 - - - 4,000 8,800 2.2000 2.275 2.275 - - - 4,000 2.2000 3.41%
2005-03-03 0 2.200 2.150 - 2.200 2.200 20,000 44,000 2.2000 2.200 2.150 - 2.200 2.200 20,000 2.2000 2.33%
2005-03-02 0 2.150 2.125 2.200 - - 6,000 12,000 2.0000 2.150 2.125 2.200 - - 6,000 2.0000 0.00%
2005-03-01 0 2.150 2.125 2.200 - - 2,726 5,179 1.8999 2.150 2.125 2.200 - - 2,726 1.8999 0.00%
2005-02-28 0 2.150 2.125 - - - 7,000 13,650 1.9500 2.150 2.125 - - - 7,000 1.9500 0.00%
2005-02-25 0 2.150 2.075 - - - 0 0 - 2.150 2.075 - - - 0 - 0.00%
2005-02-24 0 2.150 2.025 - - - 200 390 1.9500 2.150 2.025 - - - 200 1.9500 0.00%
2005-02-23 0 2.150 2.000 - - - 1,200 2,520 2.1000 2.150 2.000 - - - 1,200 2.1000 0.00%
2005-02-22 0 2.150 2.025 - - - 1,200 2,340 1.9500 2.150 2.025 - - - 1,200 1.9500 0.00%
2005-02-21 0 2.150 2.025 - - - 0 0 - 2.150 2.025 - - - 0 - 0.00%
2005-02-18 0 2.150 2.150 - 2.100 2.100 13,400 27,800 2.0746 2.150 2.150 - 2.100 2.100 13,400 2.0746 0.00%
2005-02-17 0 2.150 2.100 2.250 2.150 2.150 70,000 150,500 2.1500 2.150 2.100 2.250 2.150 2.150 70,000 2.1500 3.61%
2005-02-16 0 2.075 2.075 2.150 - - 6,400 11,840 1.8500 2.075 2.075 2.150 - - 6,400 1.8500 6.96%
2005-02-15 0 1.940 1.940 - - - 0 0 - 1.940 1.940 - - - 0 - 0.00%
2005-02-14 0 1.940 1.940 - - - 0 0 - 1.940 1.940 - - - 0 - 0.00%
2005-02-08 0 1.940 1.940 - - - 0 0 - 1.940 1.940 - - - 0 - 0.00%
2005-02-07 0 1.940 1.940 - 1.940 1.940 20,000 38,800 1.9400 1.940 1.940 - 1.940 1.940 20,000 1.9400 0.00%
2005-02-04 0 1.940 1.940 - 1.940 1.940 10,000 19,400 1.9400 1.940 1.940 - 1.940 1.940 10,000 1.9400 7.78%
2005-02-03 0 1.800 1.800 - 1.800 1.800 10,000 18,000 1.8000 1.800 1.800 - 1.800 1.800 10,000 1.8000 5.88%
2005-02-02 0 1.700 1.650 - 1.700 1.700 14,000 23,400 1.6714 1.700 1.650 - 1.700 1.700 14,000 1.6714 1.80%
2005-02-01 0 1.670 1.670 - 1.650 1.730 43,000 73,370 1.7063 1.670 1.670 - 1.650 1.730 43,000 1.7063 -5.11%
2005-01-31 0 1.760 1.740 - - - 0 0 - 1.760 1.740 - - - 0 - 0.00%
2005-01-28 0 1.760 1.750 - - - 0 0 - 1.760 1.750 - - - 0 - 0.00%
2005-01-27 0 1.760 1.740 - - - 0 0 - 1.760 1.740 - - - 0 - 0.00%
2005-01-26 0 1.760 1.710 - 1.720 1.760 20,000 34,800 1.7400 1.760 1.710 - 1.720 1.760 20,000 1.7400 5.39%
2005-01-25 0 1.670 1.670 1.750 - - 4,000 6,200 1.5500 1.670 1.670 1.750 - - 4,000 1.5500 4.37%
2005-01-24 0 1.600 1.600 - - - 0 0 - 1.600 1.600 - - - 0 - 0.63%
2005-01-21 0 1.590 1.590 - 1.570 1.600 20,000 31,700 1.5850 1.590 1.590 - 1.570 1.600 20,000 1.5850 0.00%
2005-01-20 0 1.590 1.570 - - - 6,000 8,880 1.4800 1.590 1.570 - - - 6,000 1.4800 0.00%
2005-01-19 0 1.590 1.570 - - - 7,400 11,100 1.5000 1.590 1.570 - - - 7,400 1.5000 0.00%
2005-01-18 0 1.590 1.570 - - - 0 0 - 1.590 1.570 - - - 0 - 0.00%
2005-01-17 0 1.590 1.570 - - - 0 0 - 1.590 1.570 - - - 0 - 0.00%
2005-01-14 0 1.590 1.570 - - - 1,800 2,700 1.5000 1.590 1.570 - - - 1,800 1.5000 0.00%
2005-01-13 0 1.590 1.590 - - - 0 0 - 1.590 1.590 - - - 0 - 3.92%
2005-01-12 0 1.530 1.520 - - - 0 0 - 1.530 1.520 - - - 0 - 0.00%
2005-01-11 0 1.530 1.530 - 1.530 1.530 100,400 153,568 1.5296 1.530 1.530 - 1.530 1.530 100,400 1.5296 0.66%
2005-01-10 0 1.520 1.510 - 1.520 1.520 35,000 52,900 1.5114 1.520 1.510 - 1.520 1.520 35,000 1.5114 4.11%
2005-01-07 0 1.460 1.460 - - - 7,000 9,800 1.4000 1.460 1.460 - - - 7,000 1.4000 2.82%
2005-01-06 0 1.420 1.340 - - - 0 0 - 1.420 1.340 - - - 0 - 0.00%
2005-01-05 0 1.420 1.340 - - - 0 0 - 1.420 1.340 - - - 0 - 0.00%
2005-01-04 0 1.420 1.370 - - - 0 0 - 1.420 1.370 - - - 0 - 0.00%
2005-01-03 0 1.420 1.370 - - - 0 0 - 1.420 1.370 - - - 0 - 0.00%
2004-12-31 0 1.420 1.370 - - - 0 0 - 1.420 1.370 - - - 0 - 0.00%
2004-12-30 0 1.420 1.370 - - - 0 0 - 1.420 1.370 - - - 0 - 0.00%
2004-12-29 0 1.420 1.370 - - - 0 0 - 1.420 1.370 - - - 0 - 0.00%
2004-12-28 0 1.420 1.370 - - - 0 0 - 1.420 1.370 - - - 0 - 0.00%
2004-12-24 0 1.420 1.420 - - - 0 0 - 1.420 1.420 - - - 0 - 2.16%
2004-12-23 0 1.390 1.370 - 1.390 1.390 76,000 104,800 1.3789 1.390 1.370 - 1.390 1.390 76,000 1.3789 2.96%
2004-12-22 0 1.350 1.310 1.350 1.320 1.350 60,000 80,700 1.3450 1.350 1.310 1.350 1.320 1.350 60,000 1.3450 2.27%
2004-12-21 0 1.320 1.320 - 1.290 1.330 22,000 28,600 1.3000 1.320 1.320 - 1.290 1.330 22,000 1.3000 25.71%
2004-12-20 0 1.050 1.050 - - - 0 0 - 1.050 1.050 - - - 0 - 5.00%
2004-12-17 0 1.000 0.970 - 1.000 1.000 10,000 10,000 1.0000 1.000 0.970 - 1.000 1.000 10,000 1.0000 -4.76%
2004-12-16 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - -4.55%
2004-12-15 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - -2.65%
2004-12-14 0 1.130 - - - - 10,000 10,000 1.0000 1.130 - - - - 10,000 1.0000 0.00%
2004-12-13 0 1.130 - 1.130 - - 0 0 - 1.130 - 1.130 - - 0 - 0.00%
2004-12-10 0 1.130 - 1.130 - - 0 0 - 1.130 - 1.130 - - 0 - -0.88%
2004-12-09 0 1.140 - 1.140 - - 0 0 - 1.140 - 1.140 - - 0 - -0.87%
2004-12-08 0 1.150 - 1.150 - - 0 0 - 1.150 - 1.150 - - 0 - 0.00%
2004-12-07 0 1.150 - 1.150 - - 0 0 - 1.150 - 1.150 - - 0 - 0.00%
2004-12-06 0 1.150 - 1.150 - - 0 0 - 1.150 - 1.150 - - 0 - -2.54%
2004-12-03 0 1.180 - 1.180 - - 0 0 - 1.180 - 1.180 - - 0 - 0.00%
2004-12-02 0 1.180 - 1.180 - - 0 0 - 1.180 - 1.180 - - 0 - 0.00%
2004-12-01 0 1.180 - 1.180 - - 0 0 - 1.180 - 1.180 - - 0 - -1.67%
2004-11-30 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - -1.64%
2004-11-29 0 1.220 - 1.220 - - 0 0 - 1.220 - 1.220 - - 0 - -1.61%
2004-11-26 0 1.240 - 1.240 - - 0 0 - 1.240 - 1.240 - - 0 - -4.62%
2004-11-25 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2004-11-24 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2004-11-23 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2004-11-22 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2004-11-19 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2004-11-18 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2004-11-17 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2004-11-16 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2004-11-15 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - -7.14%
2004-11-12 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2004-11-11 0 1.400 - 1.410 - - 0 0 - 1.400 - 1.410 - - 0 - 0.00%
2004-11-10 0 1.400 - 1.430 - - 2,000 2,200 1.1000 1.400 - 1.430 - - 2,000 1.1000 0.00%
2004-11-09 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2004-11-08 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-11-05 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-11-04 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-11-03 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-11-02 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-11-01 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-10-29 0 1.400 1.030 - - - 0 0 - 1.400 1.030 - - - 0 - 0.00%
2004-10-28 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-10-27 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-10-26 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-10-25 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-10-21 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2004-10-20 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-10-19 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-10-18 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-10-15 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-10-14 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2004-10-13 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-10-12 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2004-10-11 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-10-08 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-10-07 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-10-06 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-10-05 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-10-04 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-30 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-28 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-27 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-24 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-23 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-22 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-21 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
2004-09-20 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-17 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-16 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-15 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-14 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-13 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-10 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-09 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-08 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-07 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-06 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-03 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-02 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-09-01 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-31 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-30 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-27 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-26 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-25 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-24 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-23 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-20 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-19 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-18 0 1.400 1.200 - - - 0 0 - 1.400 1.200 - - - 0 - 0.00%
2004-08-17 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-16 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-13 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-12 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-11 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-10 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-09 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2004-08-06 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2004-08-05 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2004-08-04 0 1.400 1.350 - - - 0 0 - 1.400 1.350 - - - 0 - 0.00%
2004-08-03 0 1.400 1.400 - - - 0 0 - 1.400 1.400 - - - 0 - 3.70%
2004-08-02 0 1.350 1.350 - - - 0 0 - 1.350 1.350 - - - 0 - 0.00%
2004-07-30 0 1.350 1.350 - - - 0 0 - 1.350 1.350 - - - 0 - 0.00%
2004-07-29 0 1.350 1.350 - 1.350 1.350 10,000 13,500 1.3500 1.350 1.350 - 1.350 1.350 10,000 1.3500 -2.88%
2004-07-28 0 1.390 1.380 - 1.390 1.390 10,000 13,900 1.3900 1.390 1.380 - 1.390 1.390 10,000 1.3900 0.72%
2004-07-27 0 1.380 - 1.400 - - 0 0 - 1.380 - 1.400 - - 0 - 0.00%
2004-07-26 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - 0.00%
2004-07-23 0 1.380 1.360 1.380 - - 0 0 - 1.380 1.360 1.380 - - 0 - 0.00%
2004-07-22 0 1.380 1.380 1.400 1.380 1.380 60,000 82,800 1.3800 1.380 1.380 1.400 1.380 1.380 60,000 1.3800 0.00%
2004-07-21 0 1.380 1.380 1.460 - - 5,000 6,620 1.3240 1.380 1.380 1.460 - - 5,000 1.3240 2.99%
2004-07-20 0 1.340 1.280 - - - 0 0 - 1.340 1.280 - - - 0 - 0.00%
2004-07-19 0 1.340 1.290 - - - 0 0 - 1.340 1.290 - - - 0 - 0.00%
2004-07-16 0 1.340 1.260 - - - 0 0 - 1.340 1.260 - - - 0 - 0.00%
2004-07-15 0 1.340 1.280 1.340 - - 0 0 - 1.340 1.280 1.340 - - 0 - -4.29%
2004-07-14 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - -2.78%
2004-07-13 0 1.440 - 1.440 - - 0 0 - 1.440 - 1.440 - - 0 - -1.37%
2004-07-12 0 1.460 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2004-07-09 0 1.460 - 1.480 - - 0 0 - 1.460 - 1.480 - - 0 - 0.00%
2004-07-08 0 1.460 - - - - 0 0 - 1.460 - - - - 0 - 0.00%
2004-07-07 0 1.460 1.400 - - - 0 0 - 1.460 1.400 - - - 0 - 0.00%
2004-07-06 0 1.460 1.430 - 1.440 1.460 30,000 43,600 1.4533 1.460 1.430 - 1.440 1.460 30,000 1.4533 12.31%
2004-07-05 0 1.300 1.300 - - - 1,000 1,150 1.1500 1.300 1.300 - - - 1,000 1.1500 8.33%
2004-07-02 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 6.19%
2004-06-30 0 1.130 1.090 - - - 0 0 - 1.130 1.090 - - - 0 - 0.00%
2004-06-29 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2004-06-28 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2004-06-25 0 1.130 1.050 - - - 0 0 - 1.130 1.050 - - - 0 - 0.00%
2004-06-24 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2004-06-23 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2004-06-21 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2004-06-18 0 1.130 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
2004-06-17 0 1.130 - 1.180 - - 0 0 - 1.130 - 1.180 - - 0 - 0.00%
2004-06-16 0 1.130 1.080 - - - 0 0 - 1.130 1.080 - - - 0 - 0.00%
2004-06-15 0 1.130 1.080 - - - 0 0 - 1.130 1.080 - - - 0 - 0.00%
2004-06-14 0 1.130 1.080 - - - 0 0 - 1.130 1.080 - - - 0 - 0.00%
2004-06-11 0 1.130 1.100 - - - 4,000 4,000 1.0000 1.130 1.100 - - - 4,000 1.0000 0.00%
2004-06-10 0 1.130 1.080 - - - 0 0 - 1.130 1.080 - - - 0 - 0.00%
2004-06-09 0 1.130 1.100 1.200 - - 0 0 - 1.130 1.100 1.200 - - 0 - 0.00%
2004-06-08 0 1.130 1.130 1.210 1.100 1.100 10,000 11,000 1.1000 1.130 1.130 1.210 1.100 1.100 10,000 1.1000 3.67%
2004-06-07 0 1.090 1.060 - - - 0 0 - 1.090 1.060 - - - 0 - 0.00%
2004-06-04 0 1.090 1.060 1.170 - - 0 0 - 1.090 1.060 1.170 - - 0 - 0.00%
2004-06-03 0 1.090 1.050 - - - 0 0 - 1.090 1.050 - - - 0 - 0.00%
2004-06-02 0 1.090 1.090 - - - 0 0 - 1.090 1.090 - - - 0 - 0.93%
2004-06-01 0 1.080 1.080 - 1.030 1.030 30,000 30,900 1.0300 1.080 1.080 - 1.030 1.030 30,000 1.0300 0.93%
2004-05-31 0 1.070 1.010 - - - 0 0 - 1.070 1.010 - - - 0 - 0.00%
2004-05-28 0 1.070 1.070 1.130 - - 0 0 - 1.070 1.070 1.130 - - 0 - 1.90%
2004-05-27 0 1.050 1.030 - - - 0 0 - 1.050 1.030 - - - 0 - 0.00%
2004-05-25 0 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-24 0 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-21 0 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-20 0 1.050 0.930 - - - 0 0 - 1.050 0.930 - - - 0 - 0.00%
2004-05-19 0 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2004-05-18 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - -27.59%
2004-05-17 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2004-05-14 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2004-05-13 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2004-05-12 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2004-05-11 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2004-05-10 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2004-05-07 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2004-05-06 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2004-05-05 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2004-05-04 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2004-05-03 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2004-04-30 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2004-04-29 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2004-04-28 0 1.450 - - - - 600 720 1.2000 1.450 - - - - 600 1.2000 0.00%
2004-04-27 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2004-04-26 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2004-04-23 0 1.450 1.450 - - - 0 0 - 1.450 1.450 - - - 0 - 0.00%
2004-04-22 0 1.450 1.450 - 1.450 1.450 30,000 43,500 1.4500 1.450 1.450 - 1.450 1.450 30,000 1.4500 -2.03%
2004-04-21 0 1.480 - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2004-04-20 0 1.480 - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2004-04-19 0 1.480 - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2004-04-16 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2004-04-15 0 1.480 - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2004-04-14 0 1.480 - 1.480 - - 2,000 2,880 1.4400 1.480 - 1.480 - - 2,000 1.4400 0.00%
2004-04-13 0 1.480 - 1.490 - - 0 0 - 1.480 - 1.490 - - 0 - 0.00%
2004-04-08 0 1.480 - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2004-04-07 0 1.480 - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2004-04-06 0 1.480 - 1.500 - - 0 0 - 1.480 - 1.500 - - 0 - 0.00%
2004-04-02 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2004-04-01 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2004-03-31 0 1.480 - - - - 0 0 - 1.480 - - - - 0 - 0.00%
2004-03-30 0 1.480 - - 1.480 1.480 20,000 29,600 1.4800 1.480 - - 1.480 1.480 20,000 1.4800 -8.07%
2004-03-29 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2004-03-26 0 1.610 - 1.610 - - 0 0 - 1.610 - 1.610 - - 0 - 0.00%
2004-03-25 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2004-03-24 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2004-03-23 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2004-03-22 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2004-03-19 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2004-03-18 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2004-03-17 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2004-03-16 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2004-03-15 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2004-03-12 0 1.610 - 1.620 - - 0 0 - 1.610 - 1.620 - - 0 - 0.00%
2004-03-11 0 1.610 - 1.620 - - 0 0 - 1.610 - 1.620 - - 0 - 0.00%
2004-03-10 0 1.610 - 1.620 - - 0 0 - 1.610 - 1.620 - - 0 - 0.00%
2004-03-09 0 1.610 - 1.620 - - 0 0 - 1.610 - 1.620 - - 0 - 0.00%
2004-03-08 0 1.610 - 1.620 - - 0 0 - 1.610 - 1.620 - - 0 - 0.00%
2004-03-05 0 1.610 - 1.610 - - 0 0 - 1.610 - 1.610 - - 0 - 0.00%
2004-03-04 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2004-03-03 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2004-03-02 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2004-03-01 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2004-02-27 0 1.610 - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2004-02-26 0 1.610 - 1.620 - - 0 0 - 1.610 - 1.620 - - 0 - 0.00%
2004-02-25 0 1.610 1.560 - - - 5,600 8,400 1.5000 1.610 1.560 - - - 5,600 1.5000 0.00%
2004-02-24 0 1.610 1.580 1.610 - - 0 0 - 1.610 1.580 1.610 - - 0 - 0.00%
2004-02-23 0 1.610 1.560 1.610 - - 0 0 - 1.610 1.560 1.610 - - 0 - 0.00%
2004-02-20 0 1.610 1.560 - - - 0 0 - 1.610 1.560 - - - 0 - 0.00%
2004-02-19 0 1.610 1.570 - 1.610 1.610 60,000 96,600 1.6100 1.610 1.570 - 1.610 1.610 60,000 1.6100 -1.83%
2004-02-18 0 1.640 1.620 1.650 1.640 1.640 20,000 32,800 1.6400 1.640 1.620 1.650 1.640 1.640 20,000 1.6400 1.86%
2004-02-17 0 1.610 1.580 1.650 - - 400 600 1.5000 1.610 1.580 1.650 - - 400 1.5000 0.00%
2004-02-16 0 1.610 1.610 1.690 - - 0 0 - 1.610 1.610 1.690 - - 0 - 0.00%
2004-02-13 0 1.610 1.610 1.690 - - 3,000 4,500 1.5000 1.610 1.610 1.690 - - 3,000 1.5000 0.62%
2004-02-12 0 1.600 1.580 1.680 1.600 1.600 30,000 48,000 1.6000 1.600 1.580 1.680 1.600 1.600 30,000 1.6000 9.59%
2004-02-11 0 1.460 1.460 - 1.410 1.410 20,000 28,200 1.4100 1.460 1.460 - 1.410 1.410 20,000 1.4100 2.82%
2004-02-10 0 1.420 1.420 1.490 1.400 1.420 100,000 141,000 1.4100 1.420 1.420 1.490 1.400 1.420 100,000 1.4100 0.71%
2004-02-09 0 1.410 1.410 1.490 - - 0 0 - 1.410 1.410 1.490 - - 0 - 1.44%
2004-02-06 0 1.390 1.390 - - - 0 0 - 1.390 1.390 - - - 0 - 1.46%
2004-02-05 0 1.370 1.350 1.400 1.370 1.370 23,000 31,240 1.3583 1.370 1.350 1.400 1.370 1.370 23,000 1.3583 1.48%
2004-02-04 0 1.350 1.350 1.390 1.320 1.360 100,000 133,800 1.3380 1.350 1.350 1.390 1.320 1.360 100,000 1.3380 -2.88%
2004-02-03 0 1.390 1.310 1.390 1.400 1.400 10,000 14,000 1.4000 1.390 1.310 1.390 1.400 1.400 10,000 1.4000 -5.44%
2004-02-02 0 1.470 - 1.470 - - 0 0 - 1.470 - 1.470 - - 0 - -4.55%
2004-01-30 0 1.540 - 1.540 - - 0 0 - 1.540 - 1.540 - - 0 - 0.00%
2004-01-29 0 1.540 - 1.540 - - 0 0 - 1.540 - 1.540 - - 0 - -1.28%
2004-01-28 0 1.560 - 1.560 - - 0 0 - 1.560 - 1.560 - - 0 - -1.27%
2004-01-27 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - -1.25%
2004-01-26 0 1.600 - 1.680 - - 0 0 - 1.600 - 1.680 - - 0 - 0.00%
2004-01-21 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2004-01-20 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2004-01-19 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2004-01-16 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2004-01-15 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2004-01-14 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -2.44%
2004-01-13 0 1.640 - 1.640 - - 0 0 - 1.640 - 1.640 - - 0 - 0.00%
2004-01-12 0 1.640 - 1.640 - - 0 0 - 1.640 - 1.640 - - 0 - 0.00%
2004-01-09 0 1.640 - 1.640 1.640 1.640 10,000 16,400 1.6400 1.640 - 1.640 1.640 1.640 10,000 1.6400 0.00%
2004-01-08 0 1.640 - 1.640 - - 0 0 - 1.640 - 1.640 - - 0 - 0.00%
2004-01-07 0 1.640 - 1.650 - - 0 0 - 1.640 - 1.650 - - 0 - 0.00%
2004-01-06 0 1.640 - 1.650 - - 0 0 - 1.640 - 1.650 - - 0 - 0.00%
2004-01-05 0 1.640 - 1.680 - - 0 0 - 1.640 - 1.680 - - 0 - 0.00%
2004-01-02 0 1.640 - 1.680 - - 0 0 - 1.640 - 1.680 - - 0 - 0.00%
2003-12-31 0 1.640 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
2003-12-30 0 1.640 - 1.680 - - 30,000 49,200 1.6400 1.640 - 1.680 - - 30,000 1.6400 0.00%
2003-12-29 0 1.640 - - - - 0 0 - 1.640 - - - - 0 - 0.00%
2003-12-24 0 1.640 - 1.700 - - 0 0 - 1.640 - 1.700 - - 0 - 0.00%
2003-12-23 0 1.640 - 1.700 - - 0 0 - 1.640 - 1.700 - - 0 - 0.00%
2003-12-22 0 1.640 - - 1.640 1.640 50,000 82,000 1.6400 1.640 - - 1.640 1.640 50,000 1.6400 -8.38%
2003-12-19 0 1.790 - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2003-12-18 0 1.790 - 1.860 - - 0 0 - 1.790 - 1.860 - - 0 - 0.00%
2003-12-17 0 1.790 - 1.870 - - 0 0 - 1.790 - 1.870 - - 0 - 0.00%
2003-12-16 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - -0.56%
2003-12-15 0 1.800 - - 1.800 1.800 10,000 18,000 1.8000 1.800 - - 1.800 1.800 10,000 1.8000 2.86%
2003-12-12 0 1.750 - 1.750 - - 0 0 - 1.750 - 1.750 - - 0 - 0.00%
2003-12-11 0 1.750 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2003-12-10 0 1.750 1.690 1.750 - - 0 0 - 1.750 1.690 1.750 - - 0 - -7.89%
2003-12-09 0 1.900 - 1.920 1.900 2.000 90,000 173,300 1.9256 1.900 - 1.920 1.900 2.000 90,000 1.9256 -0.52%
2003-12-08 0 1.910 1.910 - 1.910 1.910 30,000 57,300 1.9100 1.910 1.910 - 1.910 1.910 30,000 1.9100 -2.05%
2003-12-05 0 1.950 1.880 2.075 - - 0 0 - 1.950 1.880 2.075 - - 0 - 0.00%
2003-12-04 0 1.950 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2003-12-03 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2003-12-02 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2003-12-01 0 1.950 1.950 2.000 - - 0 0 - 1.950 1.950 2.000 - - 0 - 0.00%
2003-11-28 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2003-11-27 0 1.950 - 2.000 - - 3,400 6,290 1.8500 1.950 - 2.000 - - 3,400 1.8500 0.00%
2003-11-26 0 1.950 - 1.970 1.950 1.950 10,000 19,500 1.9500 1.950 - 1.970 1.950 1.950 10,000 1.9500 0.00%
2003-11-25 0 1.950 1.870 - - - 1,000 1,820 1.8200 1.950 1.870 - - - 1,000 1.8200 0.00%
2003-11-24 0 1.950 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2003-11-21 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2003-11-20 0 1.950 - 2.200 1.950 2.000 70,000 137,500 1.9643 1.950 - 2.200 1.950 2.000 70,000 1.9643 -1.52%
2003-11-19 0 1.980 1.930 2.000 1.980 1.980 43,600 86,112 1.9750 1.980 1.930 2.000 1.980 1.980 43,600 1.9750 1.54%
2003-11-18 0 1.950 1.870 2.000 - - 0 0 - 1.950 1.870 2.000 - - 0 - 0.00%
2003-11-17 0 1.950 1.900 1.970 - - 0 0 - 1.950 1.900 1.970 - - 0 - 0.00%
2003-11-14 0 1.950 1.910 2.000 - - 9,000 16,650 1.8500 1.950 1.910 2.000 - - 9,000 1.8500 0.00%
2003-11-13 0 1.950 1.900 2.000 1.950 1.950 53,000 102,900 1.9415 1.950 1.900 2.000 1.950 1.950 53,000 1.9415 0.00%
2003-11-12 0 1.950 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2003-11-11 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2003-11-10 0 1.950 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2003-11-07 0 1.950 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2003-11-06 0 1.950 - 2.050 - - 0 0 - 1.950 - 2.050 - - 0 - 0.00%
2003-11-05 0 1.950 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2003-11-04 0 1.950 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2003-11-03 0 1.950 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2003-10-31 0 1.950 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2003-10-30 0 1.950 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2003-10-29 0 1.950 - 2.050 - - 0 0 - 1.950 - 2.050 - - 0 - 0.00%
2003-10-28 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2003-10-27 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - 0.00%
2003-10-24 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2003-10-23 0 1.950 - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2003-10-22 0 1.950 - - - - 2,000 3,200 1.6000 1.950 - - - - 2,000 1.6000 0.00%
2003-10-21 0 1.950 1.920 2.000 - - 200 364 1.8200 1.950 1.920 2.000 - - 200 1.8200 0.00%
2003-10-20 0 1.950 1.950 2.000 1.950 2.050 31,000 61,300 1.9774 1.950 1.950 2.000 1.950 2.050 31,000 1.9774 -3.70%
2003-10-17 0 2.025 2.200 - 1.900 1.980 33,360 64,648 1.9379 2.025 2.200 - 1.900 1.980 33,360 1.9379 9.46%
2003-10-16 0 1.850 1.830 1.900 1.850 1.850 10,000 18,500 1.8500 1.850 1.830 1.900 1.850 1.850 10,000 1.8500 2.21%
2003-10-15 0 1.810 1.800 1.810 1.810 1.810 27,200 48,440 1.7809 1.810 1.800 1.810 1.810 1.810 27,200 1.7809 -1.09%
2003-10-14 0 1.830 1.810 1.830 1.830 1.830 52,000 94,920 1.8254 1.830 1.810 1.830 1.830 1.830 52,000 1.8254 10.24%
2003-10-13 0 1.660 1.660 - 1.650 1.670 76,000 125,700 1.6539 1.660 1.660 - 1.650 1.670 76,000 1.6539 0.61%
2003-10-10 0 1.650 1.600 1.780 1.650 1.680 110,000 182,400 1.6582 1.650 1.600 1.780 1.650 1.680 110,000 1.6582 -4.62%
2003-10-09 0 1.730 1.600 1.730 1.740 1.760 60,000 105,000 1.7500 1.730 1.600 1.730 1.740 1.760 60,000 1.7500 -2.26%
2003-10-08 0 1.770 - 1.780 1.770 1.780 40,000 71,000 1.7750 1.770 - 1.780 1.770 1.780 40,000 1.7750 -0.56%
2003-10-07 0 1.780 1.770 1.800 1.780 1.780 20,000 35,600 1.7800 1.780 1.770 1.800 1.780 1.780 20,000 1.7800 -1.11%
2003-10-06 0 1.800 1.780 1.820 1.800 1.800 21,000 37,740 1.7971 1.800 1.780 1.820 1.800 1.800 21,000 1.7971 0.00%
2003-10-03 0 1.800 1.800 1.850 1.800 1.800 10,000 18,000 1.8000 1.800 1.800 1.850 1.800 1.800 10,000 1.8000 3.45%
2003-10-02 0 1.740 1.740 - - - 0 0 - 1.740 1.740 - - - 0 - 0.00%
2003-09-30 0 1.740 1.740 1.840 1.740 1.740 24,000 41,520 1.7300 1.740 1.740 1.840 1.740 1.740 24,000 1.7300 -1.14%
2003-09-29 0 1.760 1.740 1.840 1.710 1.760 30,000 52,300 1.7433 1.760 1.740 1.840 1.710 1.760 30,000 1.7433 -0.56%
2003-09-26 0 1.770 1.760 1.800 1.770 1.770 30,000 53,100 1.7700 1.770 1.760 1.800 1.770 1.770 30,000 1.7700 0.00%
2003-09-25 0 1.770 1.770 1.840 1.770 1.780 31,000 54,870 1.7700 1.770 1.770 1.840 1.770 1.780 31,000 1.7700 0.00%
2003-09-24 0 1.770 1.770 1.820 1.770 1.770 10,000 17,700 1.7700 1.770 1.770 1.820 1.770 1.770 10,000 1.7700 0.57%
2003-09-23 0 1.760 1.760 1.820 1.760 1.760 10,000 17,600 1.7600 1.760 1.760 1.820 1.760 1.760 10,000 1.7600 -0.56%
2003-09-22 0 1.770 1.770 1.800 1.770 1.770 10,000 17,700 1.7700 1.770 1.770 1.800 1.770 1.770 10,000 1.7700 0.00%
2003-09-19 0 1.770 1.770 1.850 1.770 1.790 70,000 124,700 1.7814 1.770 1.770 1.850 1.770 1.790 70,000 1.7814 -2.21%
2003-09-18 0 1.810 1.810 1.880 - - 8,000 13,600 1.7000 1.810 1.810 1.880 - - 8,000 1.7000 1.69%
2003-09-17 0 1.780 1.770 1.850 1.780 1.780 10,000 17,800 1.7800 1.780 1.770 1.850 1.780 1.780 10,000 1.7800 -1.11%
2003-09-16 0 1.800 1.800 1.850 1.800 1.800 25,400 45,180 1.7787 1.800 1.800 1.850 1.800 1.800 25,400 1.7787 -4.76%
2003-09-15 0 1.890 1.830 1.900 - - 0 0 - 1.890 1.830 1.900 - - 0 - 0.00%
2003-09-11 0 1.890 1.880 - 1.870 1.890 40,000 75,400 1.8850 1.890 1.880 - 1.870 1.890 40,000 1.8850 1.61%
2003-09-10 0 1.860 1.850 1.880 1.800 1.860 150,000 274,800 1.8320 1.860 1.850 1.880 1.800 1.860 150,000 1.8320 -2.11%
2003-09-09 0 1.900 1.870 - 1.900 1.900 21,000 39,800 1.8952 1.900 1.870 - 1.900 1.900 21,000 1.8952 0.00%
2003-09-08 0 1.900 1.900 1.950 1.900 1.900 15,000 28,000 1.8667 1.900 1.900 1.950 1.900 1.900 15,000 1.8667 2.70%
2003-09-05 0 1.850 1.850 1.950 1.850 1.910 43,800 81,560 1.8621 1.850 1.850 1.950 1.850 1.910 43,800 1.8621 0.00%
2003-09-04 0 1.850 1.790 - 1.790 1.850 147,000 265,850 1.8085 1.850 1.790 - 1.790 1.850 147,000 1.8085 5.11%
2003-09-03 0 1.760 1.740 1.800 1.760 1.780 64,800 114,360 1.7648 1.760 1.740 1.800 1.760 1.780 64,800 1.7648 -2.22%
2003-09-02 0 1.800 1.720 1.800 - - 0 0 - 1.800 1.720 1.800 - - 0 - 0.00%
2003-09-01 0 1.800 1.760 1.830 1.680 1.800 263,600 459,784 1.7442 1.800 1.760 1.830 1.680 1.800 263,600 1.7442 8.43%
2003-08-29 0 1.660 1.630 - - - 0 0 - 1.660 1.630 - - - 0 - 0.00%
2003-08-28 0 1.660 1.660 1.690 1.600 1.660 32,000 51,460 1.6081 1.660 1.660 1.690 1.600 1.660 32,000 1.6081 8.50%
2003-08-27 0 1.530 1.530 1.550 1.530 1.530 25,000 37,850 1.5140 1.530 1.530 1.550 1.530 1.530 25,000 1.5140 -1.92%
2003-08-26 0 1.560 - 1.570 - - 0 0 - 1.560 - 1.570 - - 0 - 0.00%
2003-08-25 0 1.560 1.550 1.570 - - 0 0 - 1.560 1.550 1.570 - - 0 - 0.00%
2003-08-22 0 1.560 - - 1.560 1.560 10,000 15,600 1.5600 1.560 - - 1.560 1.560 10,000 1.5600 0.00%
2003-08-21 0 1.560 1.560 - 1.550 1.550 10,000 15,500 1.5500 1.560 1.560 - 1.550 1.550 10,000 1.5500 -0.64%
2003-08-20 0 1.570 1.550 1.580 1.530 1.570 121,600 186,520 1.5339 1.570 1.550 1.580 1.530 1.570 121,600 1.5339 2.61%
2003-08-19 0 1.530 1.530 1.590 1.530 1.540 80,000 122,900 1.5363 1.530 1.530 1.590 1.530 1.540 80,000 1.5363 -3.16%
2003-08-18 0 1.580 1.580 1.600 1.550 1.550 31,400 47,530 1.5137 1.580 1.580 1.600 1.550 1.550 31,400 1.5137 -3.66%
2003-08-15 0 1.640 1.590 1.640 - - 0 0 - 1.640 1.590 1.640 - - 0 - -1.20%
2003-08-14 0 1.660 1.580 1.660 1.670 1.670 30,000 50,100 1.6700 1.660 1.580 1.660 1.670 1.670 30,000 1.6700 -5.14%
2003-08-13 0 1.750 1.680 1.750 - - 200 320 1.6000 1.750 1.680 1.750 - - 200 1.6000 0.00%
2003-08-12 0 1.750 - 1.750 - - 400 664 1.6600 1.750 - 1.750 - - 400 1.6600 -1.13%
2003-08-11 0 1.770 - 1.780 - - 2,000 3,000 1.5000 1.770 - 1.780 - - 2,000 1.5000 0.00%
2003-08-08 0 1.770 1.770 1.800 1.750 1.750 19,000 32,800 1.7263 1.770 1.770 1.800 1.750 1.750 19,000 1.7263 0.57%
2003-08-07 0 1.760 1.760 1.800 1.750 1.760 151,200 264,580 1.7499 1.760 1.760 1.800 1.750 1.760 151,200 1.7499 0.57%
2003-08-06 0 1.750 1.750 1.780 1.710 1.770 218,000 379,300 1.7399 1.750 1.750 1.780 1.710 1.770 218,000 1.7399 -1.13%
2003-08-05 0 1.770 1.750 1.780 1.760 1.800 473,000 843,010 1.7823 1.770 1.750 1.780 1.760 1.800 473,000 1.7823 -0.56%
2003-08-04 0 1.780 1.760 1.780 1.750 1.800 670,000 1,185,800 1.7699 1.780 1.760 1.780 1.750 1.800 670,000 1.7699 0.56%
2003-08-01 0 1.770 1.750 1.780 1.680 1.770 1,015,000 1,768,950 1.7428 1.770 1.750 1.780 1.680 1.770 1,015,000 1.7428 4.12%
2003-07-31 0 1.700 1.580 1.700 1.700 1.770 202,000 350,900 1.7371 1.700 1.580 1.700 1.700 1.770 202,000 1.7371 -1.73%
2003-07-30 0 1.730 1.720 1.750 1.670 1.770 759,400 1,320,760 1.7392 1.730 1.720 1.750 1.670 1.770 759,400 1.7392 2.98%
2003-07-29 0 1.680 1.660 1.680 1.640 1.680 496,000 820,100 1.6534 1.680 1.660 1.680 1.640 1.680 496,000 1.6534 2.44%
2003-07-28 0 1.640 1.620 1.660 1.570 1.700 852,201 1,402,600 1.6459 1.640 1.620 1.660 1.570 1.700 852,201 1.6459 5.81%
2003-07-25 0 1.550 1.540 1.580 1.540 1.600 429,000 673,250 1.5693 1.550 1.540 1.580 1.540 1.600 429,000 1.5693 3.33%
2003-07-24 0 1.500 1.500 1.540 1.480 1.500 101,000 151,140 1.4964 1.500 1.500 1.540 1.480 1.500 101,000 1.4964 -3.23%
2003-07-23 0 1.550 1.500 1.550 1.470 1.630 873,000 1,367,650 1.5666 1.550 1.500 1.550 1.470 1.630 873,000 1.5666 1.97%
2003-07-22 0 1.520 1.440 1.500 1.400 1.530 631,400 927,186 1.4685 1.520 1.440 1.500 1.400 1.530 631,400 1.4685 -0.65%
2003-07-21 0 1.530 1.530 1.540 1.400 1.580 1,050,800 1,591,366 1.5144 1.530 1.530 1.540 1.400 1.580 1,050,800 1.5144 10.07%
2003-07-18 0 1.390 1.370 - 1.300 1.390 976,600 1,326,240 1.3580 1.390 1.370 - 1.300 1.390 976,600 1.3580 6.11%
2003-07-17 0 1.310 1.310 1.350 1.250 1.340 335,000 436,840 1.3040 1.310 1.310 1.350 1.250 1.340 335,000 1.3040 -9.03%
2003-07-16 0 1.440 1.410 1.470 1.250 1.560 2,322,200 3,386,372 1.4583 1.440 1.410 1.470 1.250 1.560 2,322,200 1.4583 23.08%
2003-07-15 0 1.170 1.120 1.170 0.700 1.180 2,009,400 1,990,802 0.9907 1.170 1.120 1.170 0.700 1.180 2,009,400 0.9907 58.11%
2003-07-14 0 0.740 0.740 0.760 0.740 0.750 101,000 74,450 0.7371 0.740 0.740 0.760 0.740 0.750 101,000 0.7371 15.63%
2003-07-11 0 0.640 0.640 0.700 0.630 0.630 10,000 6,300 0.6300 0.640 0.640 0.700 0.630 0.630 10,000 0.6300 -4.48%
2003-07-10 0 0.670 0.630 0.670 0.670 0.670 60,600 40,542 0.6690 0.670 0.630 0.670 0.670 0.670 60,600 0.6690 6.35%
2003-07-09 0 0.630 0.630 0.640 0.630 0.630 70,000 44,100 0.6300 0.630 0.630 0.640 0.630 0.630 70,000 0.6300 -1.56%
2003-07-08 0 0.640 0.630 0.640 0.640 0.660 260,000 166,800 0.6415 0.640 0.630 0.640 0.640 0.660 260,000 0.6415 3.23%
2003-07-07 0 0.620 0.620 0.640 0.620 0.640 244,200 154,184 0.6314 0.620 0.620 0.640 0.620 0.640 244,200 0.6314 -3.12%
2003-07-04 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 0.00%
2003-07-03 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 3.23%
2003-07-02 0 0.620 0.600 0.650 0.600 0.620 74,600 44,592 0.5977 0.620 0.600 0.650 0.600 0.620 74,600 0.5977 3.33%
2003-06-30 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2003-06-27 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2003-06-26 0 0.600 0.580 0.600 0.580 0.600 120,000 71,200 0.5933 0.600 0.580 0.600 0.580 0.600 120,000 0.5933 3.45%
2003-06-25 0 0.580 0.580 0.620 - - 0 0 - 0.580 0.580 0.620 - - 0 - 1.75%
2003-06-24 0 0.570 0.570 0.630 0.570 0.580 125,000 72,000 0.5760 0.570 0.570 0.630 0.570 0.580 125,000 0.5760 -5.00%
2003-06-23 0 0.600 - 0.600 0.600 0.600 150,000 90,000 0.6000 0.600 - 0.600 0.600 0.600 150,000 0.6000 0.00%
2003-06-20 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2003-06-19 0 0.600 - 0.690 0.600 0.600 100,000 60,000 0.6000 0.600 - 0.690 0.600 0.600 100,000 0.6000 -3.23%
2003-06-18 0 0.620 0.570 0.750 0.620 0.620 35,200 21,408 0.6082 0.620 0.570 0.750 0.620 0.620 35,200 0.6082 -6.06%
2003-06-17 0 0.660 0.610 0.660 0.640 0.660 140,000 92,200 0.6586 0.660 0.610 0.660 0.640 0.660 140,000 0.6586 0.00%
2003-06-16 0 0.660 0.660 0.700 0.650 0.700 166,000 112,380 0.6770 0.660 0.660 0.700 0.650 0.700 166,000 0.6770 3.13%
2003-06-13 0 0.640 0.640 0.650 0.630 0.630 113,000 71,070 0.6289 0.640 0.640 0.650 0.630 0.630 113,000 0.6289 1.59%
2003-06-12 0 0.630 0.600 0.630 0.630 0.630 406,000 255,480 0.6293 0.630 0.600 0.630 0.630 0.630 406,000 0.6293 1.61%
2003-06-11 0 0.620 0.600 0.630 0.540 0.630 290,000 179,000 0.6172 0.620 0.600 0.630 0.540 0.630 290,000 0.6172 12.73%
2003-06-10 0 0.550 0.550 0.600 0.540 0.550 30,000 15,800 0.5267 0.550 0.550 0.600 0.540 0.550 30,000 0.5267 0.00%
2003-06-09 0 0.550 0.540 0.600 0.530 0.550 170,000 92,098 0.5418 0.550 0.540 0.600 0.530 0.550 170,000 0.5418 0.00%
2003-06-06 0 0.550 0.550 0.570 0.530 0.570 187,200 102,640 0.5483 0.550 0.550 0.570 0.530 0.570 187,200 0.5483 7.84%
2003-06-05 0 0.510 0.510 0.570 0.490 0.490 14,000 6,700 0.4786 0.510 0.510 0.570 0.490 0.490 14,000 0.4786 3.03%
2003-06-03 0 0.495 0.465 - 0.470 0.495 103,000 49,955 0.4850 0.495 0.465 - 0.470 0.495 103,000 0.4850 5.32%
2003-06-02 0 0.470 0.460 0.480 0.455 0.470 270,400 125,526 0.4642 0.470 0.460 0.480 0.455 0.470 270,400 0.4642 -1.05%
2003-05-30 0 0.475 0.450 0.475 0.475 0.475 20,000 9,500 0.4750 0.475 0.450 0.475 0.475 0.475 20,000 0.4750 2.15%
2003-05-29 0 0.465 0.465 0.475 0.460 0.460 43,000 19,720 0.4586 0.465 0.465 0.475 0.460 0.460 43,000 0.4586 1.09%
2003-05-28 0 0.460 0.460 0.480 0.440 0.460 174,800 78,920 0.4515 0.460 0.460 0.480 0.440 0.460 174,800 0.4515 0.00%
2003-05-27 0 0.460 - 0.480 - - 0 0 - 0.460 - 0.480 - - 0 - 0.00%
2003-05-26 0 0.460 0.460 0.480 0.430 0.460 72,000 32,360 0.4494 0.460 0.460 0.480 0.430 0.460 72,000 0.4494 1.10%
2003-05-23 0 0.455 0.455 0.490 0.450 0.475 162,200 75,768 0.4671 0.455 0.455 0.490 0.450 0.475 162,200 0.4671 -4.21%
2003-05-22 0 0.475 0.455 0.485 0.470 0.480 391,400 185,480 0.4739 0.475 0.455 0.485 0.470 0.480 391,400 0.4739 3.26%
2003-05-21 0 0.460 0.420 0.460 - - 2,000 860 0.4300 0.460 0.420 0.460 - - 2,000 0.4300 0.00%
2003-05-20 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2003-05-19 0 0.460 0.450 0.460 0.435 0.460 85,400 38,514 0.4510 0.460 0.450 0.460 0.435 0.460 85,400 0.4510 5.75%
2003-05-16 0 0.435 0.425 0.450 0.450 0.450 22,000 9,300 0.4227 0.435 0.425 0.450 0.450 0.450 22,000 0.4227 0.00%
2003-05-15 0 0.435 0.435 0.450 0.430 0.435 60,400 26,094 0.4320 0.435 0.435 0.450 0.430 0.435 60,400 0.4320 2.35%
2003-05-14 0 0.425 0.390 0.430 0.425 0.425 30,000 12,750 0.4250 0.425 0.390 0.430 0.425 0.425 30,000 0.4250 0.00%
2003-05-13 0 0.425 0.400 0.425 0.380 0.425 140,000 58,450 0.4175 0.425 0.400 0.425 0.380 0.425 140,000 0.4175 11.84%
2003-05-12 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2003-05-09 0 0.380 0.365 0.380 0.380 0.380 13,000 4,760 0.3662 0.380 0.365 0.380 0.380 0.380 13,000 0.3662 2.70%
2003-05-07 0 0.370 0.350 - 0.350 0.370 20,000 7,200 0.3600 0.370 0.350 - 0.350 0.370 20,000 0.3600 8.82%
2003-05-06 0 0.340 0.340 - - - 0 0 - 0.340 0.340 - - - 0 - 0.00%
2003-05-05 0 0.340 0.340 - - - 0 0 - 0.340 0.340 - - - 0 - 13.33%
2003-05-02 0 0.300 0.290 - - - 0 0 - 0.300 0.290 - - - 0 - 0.00%
2003-04-30 0 0.300 0.300 0.340 - - 0 0 - 0.300 0.300 0.340 - - 0 - 0.00%
2003-04-29 0 0.300 0.300 0.340 - - 0 0 - 0.300 0.300 0.340 - - 0 - 0.00%
2003-04-28 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2003-04-25 0 0.300 0.280 0.340 - - 0 0 - 0.300 0.280 0.340 - - 0 - 0.00%
2003-04-24 0 0.300 0.275 0.320 0.300 0.315 170,000 52,700 0.3100 0.300 0.275 0.320 0.300 0.315 170,000 0.3100 -14.29%
2003-04-23 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2003-04-22 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2003-04-17 0 0.350 0.320 0.350 0.350 0.350 20,000 7,000 0.3500 0.350 0.320 0.350 0.350 0.350 20,000 0.3500 0.00%
2003-04-16 0 0.350 0.310 0.350 0.350 0.350 100,000 35,000 0.3500 0.350 0.310 0.350 0.350 0.350 100,000 0.3500 -5.41%
2003-04-15 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - -2.63%
2003-04-14 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2003-04-11 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2003-04-10 0 0.380 0.360 0.380 - - 2,000 640 0.3200 0.380 0.360 0.380 - - 2,000 0.3200 0.00%
2003-04-09 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2003-04-08 0 0.380 0.360 - - - 0 0 - 0.380 0.360 - - - 0 - 0.00%
2003-04-07 0 0.380 0.380 - 0.350 0.360 24,800 8,684 0.3502 0.380 0.380 - 0.350 0.360 24,800 0.3502 0.00%
2003-04-04 0 0.380 - 0.410 0.380 0.380 50,000 19,000 0.3800 0.380 - 0.410 0.380 0.380 50,000 0.3800 -7.32%
2003-04-03 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2003-04-02 0 0.410 0.385 0.420 - - 0 0 - 0.410 0.385 0.420 - - 0 - 0.00%
2003-04-01 0 0.410 - 0.460 - - 6,000 1,680 0.2800 0.410 - 0.460 - - 6,000 0.2800 0.00%
2003-03-31 0 0.410 - 0.470 0.410 0.410 10,000 4,100 0.4100 0.410 - 0.470 0.410 0.410 10,000 0.4100 -8.89%
2003-03-28 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2003-03-27 0 0.450 0.445 0.455 0.450 0.450 50,000 22,500 0.4500 0.450 0.445 0.455 0.450 0.450 50,000 0.4500 -2.17%
2003-03-26 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2003-03-25 0 0.460 0.440 0.475 - - 3,000 1,230 0.4100 0.460 0.440 0.475 - - 3,000 0.4100 0.00%
2003-03-24 0 0.460 0.450 0.480 - - 0 0 - 0.460 0.450 0.480 - - 0 - 0.00%
2003-03-21 0 0.460 0.455 0.475 0.460 0.470 126,000 57,880 0.4594 0.460 0.455 0.475 0.460 0.470 126,000 0.4594 -3.16%
2003-03-20 0 0.475 0.475 0.480 0.475 0.475 100,000 47,500 0.4750 0.475 0.475 0.480 0.475 0.475 100,000 0.4750 0.00%
2003-03-19 0 0.475 0.470 0.475 0.470 0.480 205,000 97,000 0.4732 0.475 0.470 0.475 0.470 0.480 205,000 0.4732 3.26%
2003-03-18 0 0.460 0.390 - 0.420 0.460 195,000 84,450 0.4331 0.460 0.390 - 0.420 0.460 195,000 0.4331 15.00%
2003-03-17 0 0.400 0.385 0.410 0.380 0.400 330,000 130,650 0.3959 0.400 0.385 0.410 0.380 0.400 330,000 0.3959 3.90%
2003-03-14 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 4.05%
2003-03-13 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2003-03-12 0 0.370 0.360 0.380 0.370 0.380 60,000 22,350 0.3725 0.370 0.360 0.380 0.370 0.380 60,000 0.3725 -6.33%
2003-03-11 0 0.395 0.365 0.400 - - 0 0 - 0.395 0.365 0.400 - - 0 - 0.00%
2003-03-10 0 0.395 0.370 - - - 0 0 - 0.395 0.370 - - - 0 - 0.00%
2003-03-07 0 0.395 0.395 - - - 0 0 - 0.395 0.395 - - - 0 - 0.00%
2003-03-06 0 0.395 0.395 0.445 0.390 0.425 218,300 88,070 0.4034 0.395 0.395 0.445 0.390 0.425 218,300 0.4034 -12.22%
2003-03-05 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2003-03-04 0 0.450 0.445 - 0.450 0.455 40,000 18,150 0.4538 0.450 0.445 - 0.450 0.455 40,000 0.4538 -1.10%
2003-03-03 0 0.455 0.455 0.465 - - 2,600 988 0.3800 0.455 0.455 0.465 - - 2,600 0.3800 2.25%
2003-02-28 0 0.445 0.440 0.460 0.445 0.450 65,000 29,050 0.4469 0.445 0.440 0.460 0.445 0.450 65,000 0.4469 -1.11%
2003-02-27 0 0.450 0.445 0.455 0.450 0.455 80,000 36,150 0.4519 0.450 0.445 0.455 0.450 0.455 80,000 0.4519 -2.17%
2003-02-26 0 0.460 0.440 0.500 0.400 0.480 66,000 29,200 0.4424 0.460 0.440 0.500 0.400 0.480 66,000 0.4424 12.20%
2003-02-25 0 0.410 0.390 0.410 0.380 0.410 50,000 19,900 0.3980 0.410 0.390 0.410 0.380 0.410 50,000 0.3980 -4.65%
2003-02-24 0 0.430 0.420 - 0.430 0.430 30,000 12,900 0.4300 0.430 0.420 - 0.430 0.430 30,000 0.4300 0.00%
2003-02-21 0 0.430 0.430 0.500 0.430 0.460 50,000 22,700 0.4540 0.430 0.430 0.500 0.430 0.460 50,000 0.4540 -6.52%
2003-02-20 0 0.460 0.420 0.480 0.440 0.460 272,000 121,160 0.4454 0.460 0.420 0.480 0.440 0.460 272,000 0.4454 4.55%
2003-02-19 0 0.440 0.380 0.440 0.335 0.440 542,600 206,699 0.3809 0.440 0.380 0.440 0.335 0.440 542,600 0.3809 25.71%
2003-02-18 0 0.350 0.315 0.350 0.350 0.355 180,400 63,182 0.3502 0.350 0.315 0.350 0.350 0.355 180,400 0.3502 7.69%
2003-02-17 0 0.325 0.305 0.355 - - 0 0 - 0.325 0.305 0.355 - - 0 - 0.00%
2003-02-14 0 0.325 0.325 - 0.315 0.325 50,000 16,150 0.3230 0.325 0.325 - 0.315 0.325 50,000 0.3230 1.56%
2003-02-13 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - -3.03%
2003-02-12 0 0.330 0.330 0.350 0.330 0.350 49,000 16,490 0.3365 0.330 0.330 0.350 0.330 0.350 49,000 0.3365 -4.35%
2003-02-11 0 0.345 0.345 0.355 - - 0 0 - 0.345 0.345 0.355 - - 0 - 0.00%
2003-02-10 0 0.345 0.345 0.375 0.345 0.355 103,400 36,356 0.3516 0.345 0.345 0.375 0.345 0.355 103,400 0.3516 -2.82%
2003-02-07 0 0.355 0.355 - 0.340 0.350 300,000 103,150 0.3438 0.355 0.355 - 0.340 0.350 300,000 0.3438 4.41%
2003-02-06 0 0.340 0.335 0.380 0.340 0.340 11,000 3,700 0.3364 0.340 0.335 0.380 0.340 0.340 11,000 0.3364 6.25%
2003-02-05 0 0.320 0.320 0.325 0.320 0.320 50,000 16,000 0.3200 0.320 0.320 0.325 0.320 0.320 50,000 0.3200 0.00%
2003-02-04 0 0.320 0.305 0.325 - - 0 0 - 0.320 0.305 0.325 - - 0 - 0.00%
2003-01-30 0 0.320 0.320 0.330 0.310 0.320 126,000 39,340 0.3122 0.320 0.320 0.330 0.310 0.320 126,000 0.3122 0.00%
2003-01-29 0 0.320 0.300 0.330 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2003-01-28 0 0.320 0.300 0.320 0.310 0.320 170,000 53,700 0.3159 0.320 0.300 0.320 0.310 0.320 170,000 0.3159 -3.03%
2003-01-27 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2003-01-24 0 0.330 0.330 0.350 0.330 0.340 240,000 79,550 0.3315 0.330 0.330 0.350 0.330 0.340 240,000 0.3315 -1.49%
2003-01-23 0 0.335 0.335 0.350 0.320 0.330 72,000 23,500 0.3264 0.335 0.335 0.350 0.320 0.330 72,000 0.3264 4.69%
2003-01-22 0 0.320 0.320 0.330 0.320 0.320 100,000 32,000 0.3200 0.320 0.320 0.330 0.320 0.320 100,000 0.3200 0.00%
2003-01-21 0 0.320 0.310 0.340 - - 1,000 280 0.2800 0.320 0.310 0.340 - - 1,000 0.2800 0.00%
2003-01-20 0 0.320 0.300 0.330 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2003-01-17 0 0.320 0.300 - - - 0 0 - 0.320 0.300 - - - 0 - 0.00%
2003-01-16 0 0.320 0.300 0.350 0.320 0.320 119,400 37,926 0.3176 0.320 0.300 0.350 0.320 0.320 119,400 0.3176 -1.54%
2003-01-15 0 0.325 0.325 0.340 0.320 0.325 58,000 18,290 0.3153 0.325 0.325 0.340 0.320 0.325 58,000 0.3153 1.56%
2003-01-14 0 0.320 0.300 0.320 0.330 0.340 215,000 71,040 0.3304 0.320 0.300 0.320 0.330 0.340 215,000 0.3304 -3.03%
2003-01-13 0 0.330 0.330 - 0.320 0.340 155,000 51,700 0.3335 0.330 0.330 - 0.320 0.340 155,000 0.3335 13.79%
2003-01-10 0 0.290 0.290 0.300 0.290 0.290 20,000 5,800 0.2900 0.290 0.290 0.300 0.290 0.290 20,000 0.2900 -3.33%
2003-01-09 0 0.300 0.295 0.305 0.300 0.310 67,000 19,990 0.2984 0.300 0.295 0.305 0.300 0.310 67,000 0.2984 -1.64%
2003-01-08 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2003-01-07 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2003-01-06 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2003-01-03 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2003-01-02 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2002-12-31 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2002-12-30 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2002-12-27 0 0.305 0.285 - - - 0 0 - 0.305 0.285 - - - 0 - 0.00%
2002-12-24 0 0.305 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2002-12-23 0 0.305 0.280 0.345 0.305 0.305 36,080 10,670 0.2957 0.305 0.280 0.345 0.305 0.305 36,080 0.2957 3.39%
2002-12-20 0 0.295 0.275 - - - 0 0 - 0.295 0.275 - - - 0 - 0.00%
2002-12-19 0 0.295 0.295 0.340 0.295 0.295 31,000 9,120 0.2942 0.295 0.295 0.340 0.295 0.295 31,000 0.2942 -1.67%
2002-12-18 0 0.300 0.300 - 0.300 0.300 10,000 3,000 0.3000 0.300 0.300 - 0.300 0.300 10,000 0.3000 5.26%
2002-12-17 0 0.285 0.285 - 0.285 0.285 25,000 7,050 0.2820 0.285 0.285 - 0.285 0.285 25,000 0.2820 1.79%
2002-12-16 0 0.280 0.280 - 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 - 0.280 0.280 10,000 0.2800 -3.45%
2002-12-13 0 0.290 0.280 0.330 - - 1,000 265 0.2650 0.290 0.280 0.330 - - 1,000 0.2650 0.00%
2002-12-12 0 0.290 0.290 0.300 0.280 0.290 42,000 11,780 0.2805 0.290 0.290 0.300 0.280 0.290 42,000 0.2805 3.57%
2002-12-11 0 0.280 0.280 0.310 0.280 0.280 20,000 5,600 0.2800 0.280 0.280 0.310 0.280 0.280 20,000 0.2800 -6.67%
2002-12-10 0 0.300 0.290 0.320 - - 0 0 - 0.300 0.290 0.320 - - 0 - 0.00%
2002-12-09 0 0.300 0.300 0.320 0.290 0.295 60,000 17,600 0.2933 0.300 0.300 0.320 0.290 0.295 60,000 0.2933 7.14%
2002-12-06 0 0.280 0.270 0.290 0.280 0.300 115,000 32,750 0.2848 0.280 0.270 0.290 0.280 0.300 115,000 0.2848 -9.68%
2002-12-05 0 0.310 0.290 0.310 0.300 0.310 257,000 77,950 0.3033 0.310 0.290 0.310 0.300 0.310 257,000 0.3033 -7.46%
2002-12-04 0 0.335 0.335 0.340 0.330 0.340 353,000 116,210 0.3292 0.335 0.335 0.340 0.330 0.340 353,000 0.3292 8.06%
2002-12-03 0 0.310 0.310 0.340 0.270 0.310 115,000 34,000 0.2957 0.310 0.310 0.340 0.270 0.310 115,000 0.2957 14.81%
2002-12-02 0 0.270 0.260 0.285 0.270 0.275 20,000 5,450 0.2725 0.270 0.260 0.285 0.270 0.275 20,000 0.2725 -5.26%
2002-11-29 0 0.285 0.265 0.300 0.280 0.315 162,400 47,886 0.2949 0.285 0.265 0.300 0.280 0.315 162,400 0.2949 -12.31%
2002-11-28 0 0.325 - 0.325 0.330 0.335 78,000 25,300 0.3244 0.325 - 0.325 0.330 0.335 78,000 0.3244 -1.52%
2002-11-27 0 0.330 0.315 0.330 0.330 0.330 81,200 26,760 0.3296 0.330 0.315 0.330 0.330 0.330 81,200 0.3296 0.00%
2002-11-26 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2002-11-25 0 0.330 0.320 0.330 0.315 0.330 224,000 71,920 0.3211 0.330 0.320 0.330 0.315 0.330 224,000 0.3211 4.76%
2002-11-22 0 0.315 0.290 0.315 0.300 0.320 92,000 27,720 0.3013 0.315 0.290 0.315 0.300 0.320 92,000 0.3013 10.53%
2002-11-21 0 0.285 0.270 0.285 0.250 0.290 137,000 38,000 0.2774 0.285 0.270 0.285 0.250 0.290 137,000 0.2774 9.62%
2002-11-20 0 0.260 0.250 0.280 0.250 0.275 122,000 32,310 0.2648 0.260 0.250 0.280 0.250 0.275 122,000 0.2648 4.00%
2002-11-19 0 0.250 0.242 0.260 - - 0 0 - 0.250 0.242 0.260 - - 0 - 0.00%
2002-11-18 0 0.250 0.250 0.275 0.250 0.250 62,000 15,480 0.2497 0.250 0.250 0.275 0.250 0.250 62,000 0.2497 -9.09%
2002-11-15 0 0.275 - 0.275 - - 5,000 1,250 0.2500 0.275 - 0.275 - - 5,000 0.2500 0.00%
2002-11-14 0 0.275 0.260 0.280 0.249 0.275 730,000 189,100 0.2590 0.275 0.260 0.280 0.249 0.275 730,000 0.2590 18.53%
2002-11-13 0 0.232 0.229 0.250 0.232 0.237 42,400 9,958 0.2349 0.232 0.229 0.250 0.232 0.237 42,400 0.2349 -5.31%
2002-11-12 0 0.245 0.237 0.255 0.245 0.255 285,000 70,930 0.2489 0.245 0.237 0.255 0.245 0.255 285,000 0.2489 4.26%
2002-11-11 0 0.235 0.228 0.237 0.220 0.235 387,000 88,730 0.2293 0.235 0.228 0.237 0.220 0.235 387,000 0.2293 11.37%
2002-11-08 0 0.211 0.205 0.220 0.211 0.249 495,800 114,829 0.2316 0.211 0.205 0.220 0.211 0.249 495,800 0.2316 -1.86%
2002-11-07 0 0.215 0.208 0.230 0.153 0.230 685,400 131,783 0.1923 0.215 0.208 0.230 0.153 0.230 685,400 0.1923 58.09%
2002-11-06 0 0.136 0.136 - 0.136 0.140 38,000 5,080 0.1337 0.136 0.136 - 0.136 0.140 38,000 0.1337 -3.55%
2002-11-05 0 0.141 0.136 - - - 6,000 720 0.1200 0.141 0.136 - - - 6,000 0.1200 0.00%
2002-11-04 0 0.141 0.141 - - - 5,000 600 0.1200 0.141 0.141 - - - 5,000 0.1200 3.68%
2002-11-01 0 0.136 0.124 - 0.121 0.140 268,400 33,209 0.1237 0.136 0.124 - 0.121 0.140 268,400 0.1237 12.40%
2002-10-31 0 0.121 0.121 - - - 11,000 990 0.0900 0.121 0.121 - - - 11,000 0.0900 0.83%
2002-10-30 0 0.120 0.120 - 0.120 0.120 29,000 3,300 0.1138 0.120 0.120 - 0.120 0.120 29,000 0.1138 -6.25%
2002-10-29 0 0.128 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-10-28 0 0.128 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-10-25 0 0.128 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-10-24 0 0.128 0.120 0.135 - - 2,000 220 0.1100 0.128 0.120 0.135 - - 2,000 0.1100 0.00%
2002-10-23 0 0.128 - 0.135 - - 0 0 - 0.128 - 0.135 - - 0 - 0.00%
2002-10-22 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2002-10-21 0 0.128 - 0.132 0.128 0.128 240,000 30,720 0.1280 0.128 - 0.132 0.128 0.128 240,000 0.1280 3.23%
2002-10-18 0 0.124 - 0.130 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
2002-10-17 0 0.124 - 0.130 - - 0 0 - 0.124 - 0.130 - - 0 - 0.00%
2002-10-16 0 0.124 - 0.128 - - 0 0 - 0.124 - 0.128 - - 0 - 0.00%
2002-10-15 0 0.124 - 0.128 - - 0 0 - 0.124 - 0.128 - - 0 - 0.00%
2002-10-11 0 0.124 - 0.124 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
2002-10-10 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2002-10-09 0 0.124 - 0.124 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
2002-10-08 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2002-10-07 0 0.124 0.120 - - - 0 0 - 0.124 0.120 - - - 0 - 0.00%
2002-10-04 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2002-10-03 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2002-10-02 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2002-09-30 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2002-09-27 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2002-09-26 0 0.124 0.123 - - - 0 0 - 0.124 0.123 - - - 0 - 0.00%
2002-09-25 0 0.124 0.120 - - - 0 0 - 0.124 0.120 - - - 0 - 0.00%
2002-09-24 0 0.124 0.124 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
2002-09-23 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2002-09-20 0 0.124 0.124 0.148 0.124 0.124 10,000 1,240 0.1240 0.124 0.124 0.148 0.124 0.124 10,000 0.1240 -11.43%
2002-09-19 0 0.140 0.124 0.140 - - 2,000 180 0.0900 0.140 0.124 0.140 - - 2,000 0.0900 0.00%
2002-09-18 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2002-09-17 0 0.140 - 0.140 - - 2,500 275 0.1100 0.140 - 0.140 - - 2,500 0.1100 0.00%
2002-09-16 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2002-09-13 0 0.140 - - - - 5,000 600 0.1200 0.140 - - - - 5,000 0.1200 0.00%
2002-09-12 0 0.140 - - 0.140 0.140 15,000 2,050 0.1367 0.140 - - 0.140 0.140 15,000 0.1367 0.00%
2002-09-11 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2002-09-10 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2002-09-09 0 0.140 0.138 - 0.137 0.140 740,000 103,350 0.1397 0.140 0.138 - 0.137 0.140 740,000 0.1397 3.70%
2002-09-06 0 0.135 0.135 0.143 0.135 0.135 59,000 7,830 0.1327 0.135 0.135 0.143 0.135 0.135 59,000 0.1327 -3.57%
2002-09-05 0 0.140 - 0.149 0.140 0.140 212,200 29,586 0.1394 0.140 - 0.149 0.140 0.140 212,200 0.1394 -2.10%
2002-09-04 0 0.143 - - 0.143 0.143 24,200 3,385 0.1399 0.143 - - 0.143 0.143 24,200 0.1399 -1.38%
2002-09-03 0 0.145 0.138 0.146 0.111 0.148 452,800 61,135 0.1350 0.145 0.138 0.146 0.111 0.148 452,800 0.1350 33.03%
2002-09-02 0 0.109 0.110 - 0.101 0.101 10,000 1,010 0.1010 0.109 0.110 - 0.101 0.101 10,000 0.1010

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top