Shenzhen Investment Holdings Bay Area Development Company Limited: Wrnt due 2006-08-05

Exchange Code Listed Last trade Delisted
HK Main 00951  2003-08-06  2006-08-01  2006-08-07
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
2006-08-04 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2006-08-01 0 1.410 1.410 1.550 1.400 1.420 477,197 673,104 1.4105 1.410 1.410 1.550 1.400 1.420 477,197 1.4105 -2.76%
2006-07-31 0 1.450 1.450 1.480 1.400 1.500 221,089 323,297 1.4623 1.450 1.450 1.480 1.400 1.500 221,089 1.4623 -3.33%
2006-07-28 0 1.500 1.500 1.510 1.490 1.500 429,141 642,056 1.4961 1.500 1.500 1.510 1.490 1.500 429,141 1.4961 -1.32%
2006-07-27 0 1.520 1.510 1.520 1.450 1.540 550,510 831,057 1.5096 1.520 1.510 1.520 1.450 1.540 550,510 1.5096 2.01%
2006-07-26 0 1.490 1.490 1.510 1.450 1.500 195,094 286,659 1.4693 1.490 1.490 1.510 1.450 1.500 195,094 1.4693 1.36%
2006-07-25 0 1.470 1.470 1.510 1.450 1.520 1,278,206 1,912,815 1.4965 1.470 1.470 1.510 1.450 1.520 1,278,206 1.4965 -2.00%
2006-07-24 0 1.500 1.500 1.530 1.450 1.530 508,829 764,677 1.5028 1.500 1.500 1.530 1.450 1.530 508,829 1.5028 0.67%
2006-07-21 0 1.490 1.490 1.520 1.460 1.500 105,798 156,567 1.4799 1.490 1.490 1.520 1.460 1.500 105,798 1.4799 -0.67%
2006-07-20 0 1.500 1.500 1.550 1.500 1.580 149,462 231,681 1.5501 1.500 1.500 1.550 1.500 1.580 149,462 1.5501 -3.85%
2006-07-19 0 1.560 1.550 1.580 1.530 1.580 279,192 429,954 1.5400 1.560 1.550 1.580 1.530 1.580 279,192 1.5400 -1.27%
2006-07-18 0 1.580 1.520 1.600 1.450 1.580 227,457 339,228 1.4914 1.580 1.520 1.600 1.450 1.580 227,457 1.4914 6.76%
2006-07-17 0 1.480 1.430 1.500 1.320 1.480 234,891 328,209 1.3973 1.480 1.430 1.500 1.320 1.480 234,891 1.3973 4.96%
2006-07-14 0 1.410 1.410 1.450 1.400 1.500 158,666 227,812 1.4358 1.410 1.410 1.450 1.400 1.500 158,666 1.4358 -7.24%
2006-07-13 0 1.520 1.500 1.530 1.370 1.520 283,877 421,536 1.4849 1.520 1.500 1.530 1.370 1.520 283,877 1.4849 1.33%
2006-07-12 0 1.500 1.500 1.520 1.340 1.500 173,343 253,750 1.4639 1.500 1.500 1.520 1.340 1.500 173,343 1.4639 2.04%
2006-07-11 0 1.470 1.470 1.490 1.420 1.490 153,416 224,255 1.4617 1.470 1.470 1.490 1.420 1.490 153,416 1.4617 0.00%
2006-07-10 0 1.470 1.470 1.500 1.310 1.490 129,508 184,362 1.4236 1.470 1.470 1.500 1.310 1.490 129,508 1.4236 -3.29%
2006-07-07 0 1.520 1.480 1.530 1.420 1.520 233,558 348,557 1.4924 1.520 1.480 1.530 1.420 1.520 233,558 1.4924 7.04%
2006-07-06 0 1.420 1.420 1.520 1.310 1.520 136,120 185,086 1.3597 1.420 1.420 1.520 1.310 1.520 136,120 1.3597 -5.33%
2006-07-05 0 1.500 1.440 1.500 1.480 1.510 84,143 124,401 1.4784 1.500 1.440 1.500 1.480 1.510 84,143 1.4784 -3.85%
2006-07-04 0 1.560 1.480 1.560 1.480 1.560 68,479 103,507 1.5115 1.560 1.480 1.560 1.480 1.560 68,479 1.5115 1.30%
2006-07-03 0 1.540 1.500 1.570 1.480 1.570 70,440 107,708 1.5291 1.540 1.500 1.570 1.480 1.570 70,440 1.5291 -1.91%
2006-06-30 0 1.570 1.500 1.570 1.430 1.570 172,480 264,396 1.5329 1.570 1.500 1.570 1.430 1.570 172,480 1.5329 12.14%
2006-06-29 0 1.400 1.400 1.440 1.400 1.400 4,460 6,186 1.3870 1.400 1.400 1.440 1.400 1.400 4,460 1.3870 -5.41%
2006-06-28 0 1.480 1.480 1.570 1.480 1.500 18,520 27,309 1.4746 1.480 1.480 1.570 1.480 1.500 18,520 1.4746 -5.73%
2006-06-27 0 1.570 1.460 1.570 1.180 1.580 307,180 466,285 1.5180 1.570 1.460 1.570 1.180 1.580 307,180 1.5180 37.72%
2006-06-26 0 1.140 1.140 1.200 1.060 1.200 21,400 24,701 1.1543 1.140 1.140 1.200 1.060 1.200 21,400 1.1543 -5.00%
2006-06-23 0 1.200 1.120 1.200 1.120 1.200 21,310 24,271 1.1389 1.200 1.120 1.200 1.120 1.200 21,310 1.1389 7.14%
2006-06-22 0 1.120 1.120 1.200 1.110 1.110 2,340 2,541 1.0859 1.120 1.120 1.200 1.110 1.110 2,340 1.0859 0.00%
2006-06-21 0 1.120 1.100 - 1.100 1.120 7,825 8,565 1.0946 1.120 1.100 - 1.100 1.120 7,825 1.0946 0.90%
2006-06-20 0 1.110 1.110 1.250 1.110 1.110 2,250 2,439 1.0840 1.110 1.110 1.250 1.110 1.110 2,250 1.0840 -8.26%
2006-06-19 0 1.210 1.210 1.350 1.210 1.390 19,020 24,107 1.2675 1.210 1.210 1.350 1.210 1.390 19,020 1.2675 -6.92%
2006-06-16 0 1.300 1.270 1.350 1.240 1.300 107,480 139,258 1.2957 1.300 1.270 1.350 1.240 1.300 107,480 1.2957 8.33%
2006-06-15 0 1.200 1.170 - 1.110 1.200 403,060 483,302 1.1991 1.200 1.170 - 1.110 1.200 403,060 1.1991 8.11%
2006-06-14 0 1.110 1.110 1.260 1.110 1.110 256,804 285,019 1.1099 1.110 1.110 1.260 1.110 1.110 256,804 1.1099 -11.90%
2006-06-13 0 1.260 1.250 1.260 1.260 1.350 53,172 68,509 1.2884 1.260 1.250 1.260 1.260 1.350 53,172 1.2884 -6.67%
2006-06-12 0 1.350 1.350 1.450 1.350 1.350 4,507 5,934 1.3166 1.350 1.350 1.450 1.350 1.350 4,507 1.3166 -2.17%
2006-06-09 0 1.380 1.380 - 1.350 1.400 208,400 291,536 1.3989 1.380 1.380 - 1.350 1.400 208,400 1.3989 6.15%
2006-06-08 0 1.300 1.300 1.400 1.210 1.300 5,442 6,670 1.2257 1.300 1.300 1.400 1.210 1.300 5,442 1.2257 -7.14%
2006-06-07 0 1.400 1.400 1.480 1.340 1.450 23,172 33,190 1.4323 1.400 1.400 1.480 1.340 1.450 23,172 1.4323 -0.71%
2006-06-06 0 1.410 1.400 1.490 1.200 1.450 41,700 59,225 1.4203 1.410 1.400 1.490 1.200 1.450 41,700 1.4203 0.71%
2006-06-05 0 1.400 1.380 - 1.370 1.400 9,219 12,625 1.3695 1.400 1.380 - 1.370 1.400 9,219 1.3695 2.19%
2006-06-02 0 1.370 1.340 1.430 1.360 1.420 73,720 102,050 1.3843 1.370 1.340 1.430 1.360 1.420 73,720 1.3843 -2.14%
2006-06-01 0 1.400 1.360 1.400 1.400 1.420 131,300 184,556 1.4056 1.400 1.360 1.400 1.400 1.420 131,300 1.4056 -3.45%
2006-05-30 0 1.450 1.450 1.570 1.450 1.450 2,700 3,683 1.3641 1.450 1.450 1.570 1.450 1.450 2,700 1.3641 0.69%
2006-05-29 0 1.440 1.410 - 1.320 1.440 7,240 9,732 1.3442 1.440 1.410 - 1.320 1.440 7,240 1.3442 1.41%
2006-05-26 0 1.420 1.420 1.500 1.340 1.420 1,600 2,185 1.3656 1.420 1.420 1.500 1.340 1.420 1,600 1.3656 2.16%
2006-05-25 0 1.390 1.390 1.510 1.270 1.390 10,100 13,429 1.3296 1.390 1.390 1.510 1.270 1.390 10,100 1.3296 -4.14%
2006-05-24 0 1.450 1.450 1.900 1.450 1.450 3,323 4,894 1.4728 1.450 1.450 1.900 1.450 1.450 3,323 1.4728 -14.71%
2006-05-23 0 1.700 1.600 1.700 - - 2,100 3,473 1.6538 1.700 1.600 1.700 - - 2,100 1.6538 -5.03%
2006-05-22 0 1.790 - 1.800 - - 1,120 1,740 1.5536 1.790 - 1.800 - - 1,120 1.5536 0.00%
2006-05-19 0 1.790 1.670 1.810 1.790 1.810 68,780 124,353 1.8080 1.790 1.670 1.810 1.790 1.810 68,780 1.8080 -3.24%
2006-05-18 0 1.850 1.800 1.850 1.850 1.970 125,280 236,474 1.8876 1.850 1.800 1.850 1.850 1.970 125,280 1.8876 -7.50%
2006-05-17 0 2.000 1.980 2.050 1.890 2.050 777,760 1,547,063 1.9891 2.000 1.980 2.050 1.890 2.050 777,760 1.9891 6.38%
2006-05-16 0 1.880 1.880 1.920 1.880 1.920 229,700 436,001 1.8981 1.880 1.880 1.920 1.880 1.920 229,700 1.8981 1.08%
2006-05-15 0 1.860 1.850 1.890 1.850 1.980 295,181 564,778 1.9133 1.860 1.850 1.890 1.850 1.980 295,181 1.9133 -2.62%
2006-05-12 0 1.910 1.890 1.910 1.810 1.910 127,365 240,092 1.8851 1.910 1.890 1.910 1.810 1.910 127,365 1.8851 -1.55%
2006-05-11 0 1.940 1.920 1.950 1.870 1.970 248,920 486,199 1.9532 1.940 1.920 1.950 1.870 1.970 248,920 1.9532 0.52%
2006-05-10 0 1.930 1.920 1.930 1.850 1.960 501,584 971,561 1.9370 1.930 1.920 1.930 1.850 1.960 501,584 1.9370 2.66%
2006-05-09 0 1.880 1.880 1.920 1.870 1.930 1,105,126 2,101,973 1.9020 1.880 1.880 1.920 1.870 1.930 1,105,126 1.9020 -1.57%
2006-05-08 0 1.910 1.890 1.910 1.860 1.940 815,933 1,553,827 1.9044 1.910 1.890 1.910 1.860 1.940 815,933 1.9044 2.69%
2006-05-04 0 1.860 1.850 1.890 1.650 1.890 611,060 1,128,725 1.8472 1.860 1.850 1.890 1.650 1.890 611,060 1.8472 6.29%
2006-05-03 0 1.750 1.740 1.770 1.710 1.780 1,155,359 2,032,393 1.7591 1.750 1.740 1.770 1.710 1.780 1,155,359 1.7591 1.16%
2006-05-02 0 1.730 1.700 1.720 1.600 1.740 1,624,982 2,797,836 1.7218 1.730 1.700 1.720 1.600 1.740 1,624,982 1.7218 1.17%
2006-04-28 0 1.710 1.710 1.800 1.650 1.700 9,256 15,049 1.6259 1.710 1.710 1.800 1.650 1.700 9,256 1.6259 -2.84%
2006-04-27 0 1.760 1.760 1.800 1.760 1.980 445,320 862,781 1.9374 1.760 1.760 1.800 1.760 1.980 445,320 1.9374 -6.38%
2006-04-26 0 1.880 1.880 1.900 1.800 1.980 533,488 1,027,346 1.9257 1.880 1.880 1.900 1.800 1.980 533,488 1.9257 3.30%
2006-04-25 0 1.820 1.760 1.860 1.710 1.900 68,780 124,396 1.8086 1.820 1.760 1.860 1.710 1.900 68,780 1.8086 -4.21%
2006-04-24 0 1.900 1.830 1.900 1.600 1.900 264,929 483,259 1.8241 1.900 1.830 1.900 1.600 1.900 264,929 1.8241 7.34%
2006-04-21 0 1.770 1.770 1.780 1.660 1.770 83,410 142,015 1.7026 1.770 1.770 1.780 1.660 1.770 83,410 1.7026 -1.67%
2006-04-20 0 1.800 1.800 1.840 1.580 1.840 848,402 1,463,666 1.7252 1.800 1.800 1.840 1.580 1.840 848,402 1.7252 7.14%
2006-04-19 0 1.680 1.680 1.700 1.630 1.730 477,854 807,929 1.6907 1.680 1.680 1.700 1.630 1.730 477,854 1.6907 5.00%
2006-04-18 0 1.600 1.580 1.600 1.450 1.600 206,450 327,072 1.5843 1.600 1.580 1.600 1.450 1.600 206,450 1.5843 5.96%
2006-04-13 0 1.510 1.490 1.510 1.500 1.550 186,860 283,246 1.5158 1.510 1.490 1.510 1.500 1.550 186,860 1.5158 -2.58%
2006-04-12 0 1.550 1.510 1.550 1.410 1.560 151,860 229,761 1.5130 1.550 1.510 1.550 1.410 1.560 151,860 1.5130 0.00%
2006-04-11 0 1.550 1.430 1.550 1.400 1.600 27,180 40,984 1.5079 1.550 1.430 1.550 1.400 1.600 27,180 1.5079 -3.13%
2006-04-10 0 1.600 1.420 1.600 1.410 1.600 85,974 121,977 1.4188 1.600 1.420 1.600 1.410 1.600 85,974 1.4188 0.00%
2006-04-07 0 1.600 1.510 1.600 1.510 1.620 43,800 69,618 1.5895 1.600 1.510 1.600 1.510 1.620 43,800 1.5895 -0.62%
2006-04-06 0 1.610 1.610 1.640 1.600 1.650 77,700 125,210 1.6115 1.610 1.610 1.640 1.600 1.650 77,700 1.6115 0.62%
2006-04-04 0 1.600 1.520 1.600 1.500 1.600 292,099 448,108 1.5341 1.600 1.520 1.600 1.500 1.600 292,099 1.5341 1.27%
2006-04-03 0 1.580 1.540 1.600 1.480 1.580 272,733 418,538 1.5346 1.580 1.540 1.600 1.480 1.580 272,733 1.5346 2.60%
2006-03-31 0 1.540 1.560 - 1.450 1.540 543,260 814,055 1.4985 1.540 1.560 - 1.450 1.540 543,260 1.4985 2.67%
2006-03-30 0 1.500 1.500 1.510 1.450 1.580 82,546 124,134 1.5038 1.500 1.500 1.510 1.450 1.580 82,546 1.5038 0.00%
2006-03-29 0 1.500 1.450 1.500 1.500 1.540 64,680 96,721 1.4954 1.500 1.450 1.500 1.500 1.540 64,680 1.4954 -1.32%
2006-03-28 0 1.520 1.470 1.520 1.470 1.550 221,620 340,220 1.5352 1.520 1.470 1.520 1.470 1.550 221,620 1.5352 0.00%
2006-03-27 0 1.520 1.500 1.530 1.400 1.530 428,900 636,008 1.4829 1.520 1.500 1.530 1.400 1.530 428,900 1.4829 3.40%
2006-03-24 0 1.470 1.450 1.470 1.470 1.520 200,527 299,328 1.4927 1.470 1.450 1.470 1.470 1.520 200,527 1.4927 0.00%
2006-03-23 0 1.470 1.470 1.520 1.430 1.560 50,140 74,738 1.4906 1.470 1.470 1.520 1.430 1.560 50,140 1.4906 -2.65%
2006-03-22 0 1.510 1.410 1.510 1.410 1.530 39,856 56,095 1.4074 1.510 1.410 1.510 1.410 1.530 39,856 1.4074 -3.21%
2006-03-21 0 1.560 1.440 1.560 1.360 1.560 6,920 9,560 1.3815 1.560 1.440 1.560 1.360 1.560 6,920 1.3815 9.09%
2006-03-20 0 1.430 1.430 1.550 1.400 1.440 211,322 297,552 1.4081 1.430 1.430 1.550 1.400 1.440 211,322 1.4081 -10.63%
2006-03-17 0 1.600 1.540 1.690 1.540 1.690 122,114 190,613 1.5609 1.600 1.540 1.690 1.540 1.690 122,114 1.5609 -4.76%
2006-03-16 0 1.680 1.610 1.680 1.600 1.680 35,303 57,767 1.6363 1.680 1.610 1.680 1.600 1.680 35,303 1.6363 -0.59%
2006-03-15 0 1.690 1.670 1.690 1.600 1.700 146,820 243,965 1.6617 1.690 1.670 1.690 1.600 1.700 146,820 1.6617 3.68%
2006-03-14 0 1.630 1.580 1.630 1.600 1.650 224,300 362,771 1.6173 1.630 1.580 1.630 1.600 1.650 224,300 1.6173 4.49%
2006-03-13 0 1.560 1.550 1.620 1.550 1.650 157,580 248,897 1.5795 1.560 1.550 1.620 1.550 1.650 157,580 1.5795 -5.45%
2006-03-10 0 1.650 1.510 1.650 1.450 1.680 88,780 141,202 1.5905 1.650 1.510 1.650 1.450 1.680 88,780 1.5905 -1.79%
2006-03-09 0 1.680 1.660 1.680 1.580 1.720 177,613 302,898 1.7054 1.680 1.660 1.680 1.580 1.720 177,613 1.7054 1.20%
2006-03-08 0 1.660 1.660 1.780 1.660 1.660 51,600 85,565 1.6582 1.660 1.660 1.780 1.660 1.660 51,600 1.6582 -7.78%
2006-03-07 0 1.800 1.800 1.820 1.800 1.900 870,415 1,620,058 1.8612 1.800 1.800 1.820 1.800 1.900 870,415 1.8612 0.00%
2006-03-06 0 1.800 1.800 1.890 1.780 1.930 311,238 584,888 1.8792 1.800 1.800 1.890 1.780 1.930 311,238 1.8792 -7.69%
2006-03-03 0 1.950 1.950 1.970 1.810 2.025 1,052,045 2,046,973 1.9457 1.950 1.950 1.970 1.810 2.025 1,052,045 1.9457 0.00%
2006-03-02 0 1.950 1.950 1.980 1.740 2.050 1,182,348 2,355,130 1.9919 1.950 1.950 1.980 1.740 2.050 1,182,348 1.9919 5.98%
2006-03-01 0 1.840 1.800 1.850 1.700 1.860 939,920 1,713,421 1.8229 1.840 1.800 1.850 1.700 1.860 939,920 1.8229 -0.54%
2006-02-28 0 1.850 1.810 1.850 1.600 1.850 1,430,228 2,513,079 1.7571 1.850 1.810 1.850 1.600 1.850 1,430,228 1.7571 8.82%
2006-02-27 0 1.700 1.650 1.700 1.640 1.760 332,551 568,091 1.7083 1.700 1.650 1.700 1.640 1.760 332,551 1.7083 -3.41%
2006-02-24 0 1.760 1.720 1.760 1.670 1.820 647,523 1,139,300 1.7595 1.760 1.720 1.760 1.670 1.820 647,523 1.7595 -2.76%
2006-02-23 0 1.810 1.810 1.820 1.620 1.860 3,496,191 6,114,747 1.7490 1.810 1.810 1.820 1.620 1.860 3,496,191 1.7490 16.77%
2006-02-22 0 1.550 1.540 1.590 1.530 1.630 423,882 678,593 1.6009 1.550 1.540 1.590 1.530 1.630 423,882 1.6009 -0.64%
2006-02-21 0 1.560 1.460 1.560 1.500 1.570 230,024 357,732 1.5552 1.560 1.460 1.560 1.500 1.570 230,024 1.5552 -1.89%
2006-02-20 0 1.590 1.500 1.590 1.460 1.590 764,980 1,180,753 1.5435 1.590 1.500 1.590 1.460 1.590 764,980 1.5435 5.30%
2006-02-17 0 1.510 1.500 1.510 1.440 1.580 1,151,280 1,760,283 1.5290 1.510 1.500 1.510 1.440 1.580 1,151,280 1.5290 3.42%
2006-02-16 0 1.460 1.460 1.480 1.350 1.530 1,022,540 1,519,980 1.4865 1.460 1.460 1.480 1.350 1.530 1,022,540 1.4865 8.15%
2006-02-15 0 1.350 1.350 1.400 1.320 1.400 47,320 64,061 1.3538 1.350 1.350 1.400 1.320 1.400 47,320 1.3538 1.50%
2006-02-14 0 1.330 1.330 1.410 1.250 1.350 16,530 21,275 1.2871 1.330 1.330 1.410 1.250 1.350 16,530 1.2871 6.40%
2006-02-13 0 1.250 1.240 1.300 1.250 1.390 40,120 52,129 1.2993 1.250 1.240 1.300 1.250 1.390 40,120 1.2993 -10.07%
2006-02-10 0 1.390 1.360 1.390 1.300 1.400 89,980 122,048 1.3564 1.390 1.360 1.390 1.300 1.400 89,980 1.3564 0.00%
2006-02-09 0 1.390 1.350 1.420 1.350 1.410 45,120 61,469 1.3623 1.390 1.350 1.420 1.350 1.410 45,120 1.3623 -1.42%
2006-02-08 0 1.410 1.410 1.430 1.340 1.430 86,397 119,552 1.3838 1.410 1.410 1.430 1.340 1.430 86,397 1.3838 -1.40%
2006-02-07 0 1.430 1.380 1.450 1.350 1.470 134,305 191,099 1.4229 1.430 1.380 1.450 1.350 1.470 134,305 1.4229 -1.38%
2006-02-06 0 1.450 1.400 1.450 1.340 1.500 247,440 350,484 1.4164 1.450 1.400 1.450 1.340 1.500 247,440 1.4164 2.84%
2006-02-03 0 1.410 1.370 1.410 1.300 1.500 342,670 467,173 1.3633 1.410 1.370 1.410 1.300 1.500 342,670 1.3633 -0.70%
2006-02-02 0 1.420 1.370 1.420 1.300 1.550 340,200 492,742 1.4484 1.420 1.370 1.420 1.300 1.550 340,200 1.4484 -5.33%
2006-02-01 0 1.500 1.490 1.500 1.210 1.520 845,460 1,215,171 1.4373 1.500 1.490 1.500 1.210 1.520 845,460 1.4373 16.28%
2006-01-27 0 1.290 1.250 1.290 1.220 1.300 241,280 304,864 1.2635 1.290 1.250 1.290 1.220 1.300 241,280 1.2635 0.78%
2006-01-26 0 1.280 1.280 1.310 1.190 1.310 386,880 487,024 1.2589 1.280 1.280 1.310 1.190 1.310 386,880 1.2589 7.56%
2006-01-25 0 1.190 1.170 1.190 1.110 1.190 792,040 931,775 1.1764 1.190 1.170 1.190 1.110 1.190 792,040 1.1764 11.21%
2006-01-24 0 1.070 1.070 1.150 1.040 1.100 125,320 135,364 1.0801 1.070 1.070 1.150 1.040 1.100 125,320 1.0801 0.00%
2006-01-23 0 1.070 1.070 1.080 1.020 1.070 56,540 60,014 1.0614 1.070 1.070 1.080 1.020 1.070 56,540 1.0614 -0.93%
2006-01-20 0 1.080 1.040 1.130 1.040 1.130 47,224 50,804 1.0758 1.080 1.040 1.130 1.040 1.130 47,224 1.0758 -1.82%
2006-01-19 0 1.100 1.080 1.100 1.060 1.100 196,560 212,000 1.0786 1.100 1.080 1.100 1.060 1.100 196,560 1.0786 7.84%
2006-01-18 0 1.020 1.020 1.030 1.000 1.040 417,200 422,680 1.0131 1.020 1.020 1.030 1.000 1.040 417,200 1.0131 -3.77%
2006-01-17 0 1.060 1.060 1.090 1.010 1.080 17,580 18,584 1.0571 1.060 1.060 1.090 1.010 1.080 17,580 1.0571 -1.85%
2006-01-16 0 1.080 1.080 1.100 1.080 1.100 128,166 139,582 1.0891 1.080 1.080 1.100 1.080 1.100 128,166 1.0891 -4.42%
2006-01-13 0 1.130 1.130 1.140 1.030 1.150 20,480 21,905 1.0696 1.130 1.130 1.140 1.030 1.150 20,480 1.0696 -0.88%
2006-01-12 0 1.140 1.100 1.140 1.030 1.140 141,106 154,583 1.0955 1.140 1.100 1.140 1.030 1.140 141,106 1.0955 0.88%
2006-01-11 0 1.130 1.130 - 1.010 1.130 367,117 391,633 1.0668 1.130 1.130 - 1.010 1.130 367,117 1.0668 1.80%
2006-01-10 0 1.110 1.110 1.120 0.960 1.120 5,900 5,800 0.9831 1.110 1.110 1.120 0.960 1.120 5,900 0.9831 -2.63%
2006-01-09 0 1.140 1.140 1.160 1.070 1.160 79,560 90,300 1.1350 1.140 1.140 1.160 1.070 1.160 79,560 1.1350 -1.72%
2006-01-06 0 1.160 1.160 1.200 1.030 1.250 153,620 181,784 1.1833 1.160 1.160 1.200 1.030 1.250 153,620 1.1833 3.57%
2006-01-05 0 1.120 1.120 1.180 1.030 1.160 227,080 252,946 1.1139 1.120 1.120 1.180 1.030 1.160 227,080 1.1139 0.00%
2006-01-04 0 1.120 1.070 1.120 1.030 1.120 95,781 105,200 1.0983 1.120 1.070 1.120 1.030 1.120 95,781 1.0983 0.00%
2006-01-03 0 1.120 1.030 1.120 1.030 1.120 5,320 5,554 1.0440 1.120 1.030 1.120 1.030 1.120 5,320 1.0440 -0.88%
2005-12-30 0 1.130 0.960 1.130 0.930 1.130 4,900 4,935 1.0071 1.130 0.960 1.130 0.930 1.130 4,900 1.0071 2.73%
2005-12-29 0 1.100 1.010 1.150 1.000 1.100 34,240 37,188 1.0861 1.100 1.010 1.150 1.000 1.100 34,240 1.0861 8.91%
2005-12-28 0 1.010 1.010 1.100 1.000 1.100 3,200 3,294 1.0294 1.010 1.010 1.100 1.000 1.100 3,200 1.0294 -7.34%
2005-12-23 0 1.090 1.030 1.090 1.020 1.090 42,140 43,577 1.0341 1.090 1.030 1.090 1.020 1.090 42,140 1.0341 0.00%
2005-12-22 0 1.090 1.040 1.100 1.090 1.090 100,400 109,170 1.0874 1.090 1.040 1.100 1.090 1.090 100,400 1.0874 -0.91%
2005-12-21 0 1.100 1.070 1.100 1.050 1.100 56,680 61,885 1.0918 1.100 1.070 1.100 1.050 1.100 56,680 1.0918 -2.65%
2005-12-20 0 1.130 1.070 1.130 1.080 1.130 11,000 12,261 1.1146 1.130 1.070 1.130 1.080 1.130 11,000 1.1146 -0.88%
2005-12-19 0 1.140 1.100 1.150 1.020 1.150 123,480 137,192 1.1110 1.140 1.100 1.150 1.020 1.150 123,480 1.1110 2.70%
2005-12-16 0 1.110 1.080 1.180 1.000 1.110 529,280 580,886 1.0975 1.110 1.080 1.180 1.000 1.110 529,280 1.0975 0.91%
2005-12-15 0 1.100 1.070 1.200 1.080 1.100 321,446 349,521 1.0873 1.100 1.070 1.200 1.080 1.100 321,446 1.0873 6.80%
2005-12-14 0 1.030 1.030 1.070 1.020 1.030 26,420 26,920 1.0189 1.030 1.030 1.070 1.020 1.030 26,420 1.0189 0.98%
2005-12-13 0 1.020 1.020 1.050 1.000 1.020 25,300 25,639 1.0134 1.020 1.020 1.050 1.000 1.020 25,300 1.0134 -5.56%
2005-12-12 0 1.080 1.030 1.080 1.080 1.080 52,060 56,041 1.0765 1.080 1.030 1.080 1.080 1.080 52,060 1.0765 0.00%
2005-12-09 0 1.080 1.030 1.080 1.030 1.080 53,260 55,857 1.0488 1.080 1.030 1.080 1.030 1.080 53,260 1.0488 0.00%
2005-12-08 0 1.080 1.020 1.090 0.910 1.100 273,720 280,085 1.0233 1.080 1.020 1.090 0.910 1.100 273,720 1.0233 18.68%
2005-12-07 0 0.910 0.910 1.080 0.910 0.910 500 455 0.9100 0.910 0.910 1.080 0.910 0.910 500 0.9100 -7.14%
2005-12-06 0 0.980 0.980 1.050 0.980 1.000 91,300 89,776 0.9833 0.980 0.980 1.050 0.980 1.000 91,300 0.9833 -2.00%
2005-12-05 0 1.000 1.000 1.100 1.000 1.010 100,740 100,916 1.0017 1.000 1.000 1.100 1.000 1.010 100,740 1.0017 -9.09%
2005-12-02 0 1.100 1.030 1.100 1.030 1.100 24,543 25,473 1.0379 1.100 1.030 1.100 1.030 1.100 24,543 1.0379 1.85%
2005-12-01 0 1.080 1.050 1.080 1.020 1.080 138,640 145,734 1.0512 1.080 1.050 1.080 1.020 1.080 138,640 1.0512 4.85%
2005-11-30 0 1.030 1.030 1.050 1.020 1.070 417,900 434,205 1.0390 1.030 1.030 1.050 1.020 1.070 417,900 1.0390 -1.90%
2005-11-29 0 1.050 1.030 1.130 1.030 1.060 60,280 63,050 1.0460 1.050 1.030 1.130 1.030 1.060 60,280 1.0460 -7.08%
2005-11-28 0 1.130 1.060 1.130 1.020 1.130 59,966 64,617 1.0776 1.130 1.060 1.130 1.020 1.130 59,966 1.0776 7.62%
2005-11-25 0 1.050 1.040 1.200 1.030 1.050 60,880 63,696 1.0463 1.050 1.040 1.200 1.030 1.050 60,880 1.0463 -2.78%
2005-11-24 0 1.080 1.080 1.170 1.080 1.120 36,600 40,325 1.1018 1.080 1.080 1.170 1.080 1.120 36,600 1.1018 -6.90%
2005-11-23 0 1.160 1.080 1.180 1.000 1.180 35,420 40,745 1.1503 1.160 1.080 1.180 1.000 1.180 35,420 1.1503 -0.85%
2005-11-22 0 1.170 1.060 1.170 1.050 1.190 89,820 95,053 1.0583 1.170 1.060 1.170 1.050 1.190 89,820 1.0583 0.00%
2005-11-21 0 1.170 1.030 1.170 1.010 1.170 57,000 60,050 1.0535 1.170 1.030 1.170 1.010 1.170 57,000 1.0535 -5.65%
2005-11-18 0 1.240 1.090 1.240 - - 200 210 1.0500 1.240 1.090 1.240 - - 200 1.0500 0.00%
2005-11-17 0 1.240 1.100 1.240 1.050 1.250 3,380 3,920 1.1598 1.240 1.100 1.240 1.050 1.250 3,380 1.1598 -0.80%
2005-11-16 0 1.250 1.060 1.250 - - 200 200 1.0000 1.250 1.060 1.250 - - 200 1.0000 -2.34%
2005-11-15 0 1.280 1.070 1.280 1.040 1.280 18,860 19,894 1.0548 1.280 1.070 1.280 1.040 1.280 18,860 1.0548 12.28%
2005-11-14 0 1.140 1.100 1.140 1.030 1.180 94,552 105,924 1.1203 1.140 1.100 1.140 1.030 1.180 94,552 1.1203 -3.39%
2005-11-11 0 1.180 1.070 1.200 1.080 1.200 70,200 81,896 1.1666 1.180 1.070 1.200 1.080 1.200 70,200 1.1666 -3.28%
2005-11-10 0 1.220 1.050 1.220 1.050 1.220 39,320 41,434 1.0538 1.220 1.050 1.220 1.050 1.220 39,320 1.0538 -2.40%
2005-11-09 0 1.250 1.050 1.250 1.290 1.290 31,169 39,926 1.2810 1.250 1.050 1.250 1.290 1.290 31,169 1.2810 0.81%
2005-11-08 0 1.240 1.060 1.240 1.060 1.260 39,300 42,665 1.0856 1.240 1.060 1.240 1.060 1.260 39,300 1.0856 -3.12%
2005-11-07 0 1.280 1.090 1.280 1.090 1.280 15,400 17,138 1.1129 1.280 1.090 1.280 1.090 1.280 15,400 1.1129 -0.78%
2005-11-04 0 1.290 1.110 1.290 1.050 1.290 5,560 6,345 1.1412 1.290 1.110 1.290 1.050 1.290 5,560 1.1412 9.32%
2005-11-03 0 1.180 1.180 1.270 1.170 1.180 24,394 28,739 1.1781 1.180 1.180 1.270 1.170 1.180 24,394 1.1781 -8.53%
2005-11-02 0 1.290 1.180 1.300 - - 0 0 - 1.290 1.180 1.300 - - 0 - 0.00%
2005-11-01 0 1.290 1.160 1.290 1.200 1.290 16,700 20,735 1.2416 1.290 1.160 1.290 1.200 1.290 16,700 1.2416 0.00%
2005-10-31 0 1.290 - 1.290 - - 200 240 1.2000 1.290 - 1.290 - - 200 1.2000 0.00%
2005-10-28 0 1.290 1.020 1.290 1.290 1.290 2,000 2,580 1.2900 1.290 1.020 1.290 1.290 1.290 2,000 1.2900 7.50%
2005-10-27 0 1.200 0.920 1.200 1.020 1.200 19,600 21,320 1.0878 1.200 0.920 1.200 1.020 1.200 19,600 1.0878 0.00%
2005-10-26 0 1.200 1.100 1.200 1.200 1.200 29,324 35,024 1.1944 1.200 1.100 1.200 1.200 1.200 29,324 1.1944 0.00%
2005-10-25 0 1.200 1.200 1.240 1.200 1.200 29,500 35,400 1.2000 1.200 1.200 1.240 1.200 1.200 29,500 1.2000 -1.64%
2005-10-24 0 1.220 1.200 1.250 1.200 1.220 94,140 113,304 1.2036 1.220 1.200 1.250 1.200 1.220 94,140 1.2036 -8.96%
2005-10-21 0 1.340 1.200 1.340 1.250 1.340 51,000 65,235 1.2791 1.340 1.200 1.340 1.250 1.340 51,000 1.2791 -2.19%
2005-10-20 0 1.370 1.300 1.380 1.370 1.400 16,300 22,287 1.3673 1.370 1.300 1.380 1.370 1.400 16,300 1.3673 0.00%
2005-10-19 0 1.370 1.160 1.370 1.280 1.370 58,260 74,859 1.2849 1.370 1.160 1.370 1.280 1.370 58,260 1.2849 -1.44%
2005-10-18 0 1.390 1.280 1.390 - - 520 676 1.3000 1.390 1.280 1.390 - - 520 1.3000 0.00%
2005-10-17 0 1.390 - 1.390 - - 1,500 1,650 1.1000 1.390 - 1.390 - - 1,500 1.1000 0.00%
2005-10-14 0 1.390 1.200 1.390 1.300 1.390 42,600 55,515 1.3032 1.390 1.200 1.390 1.300 1.390 42,600 1.3032 -3.47%
2005-10-13 0 1.440 1.310 1.440 1.300 1.440 94,200 123,775 1.3140 1.440 1.310 1.440 1.300 1.440 94,200 1.3140 -0.69%
2005-10-12 0 1.450 1.300 1.450 1.300 1.450 52,200 69,625 1.3338 1.450 1.300 1.450 1.300 1.450 52,200 1.3338 -0.68%
2005-10-10 0 1.460 1.310 1.460 1.310 1.460 18,000 23,865 1.3258 1.460 1.310 1.460 1.310 1.460 18,000 1.3258 -0.68%
2005-10-07 0 1.470 1.400 1.470 1.430 1.480 4,600 6,490 1.4109 1.470 1.400 1.470 1.430 1.480 4,600 1.4109 1.38%
2005-10-06 0 1.450 1.320 1.450 1.320 1.450 106,420 143,034 1.3441 1.450 1.320 1.450 1.320 1.450 106,420 1.3441 -3.97%
2005-10-05 0 1.510 1.420 1.510 1.380 1.510 63,980 90,205 1.4099 1.510 1.420 1.510 1.380 1.510 63,980 1.4099 4.14%
2005-10-04 0 1.450 1.450 1.550 1.420 1.510 43,870 65,198 1.4862 1.450 1.450 1.550 1.420 1.510 43,870 1.4862 -3.33%
2005-10-03 0 1.500 1.430 1.500 1.430 1.520 85,093 128,150 1.5060 1.500 1.430 1.500 1.430 1.520 85,093 1.5060 0.00%
2005-09-30 0 1.500 1.400 1.500 1.370 1.500 146,730 208,263 1.4194 1.500 1.400 1.500 1.370 1.500 146,730 1.4194 4.17%
2005-09-29 0 1.440 1.400 1.440 1.350 1.450 54,300 77,875 1.4342 1.440 1.400 1.440 1.350 1.450 54,300 1.4342 -0.69%
2005-09-28 0 1.450 1.410 1.450 1.390 1.450 37,621 53,537 1.4231 1.450 1.410 1.450 1.390 1.450 37,621 1.4231 0.00%
2005-09-27 0 1.450 1.400 1.450 1.380 1.450 20,640 29,707 1.4393 1.450 1.400 1.450 1.380 1.450 20,640 1.4393 0.00%
2005-09-26 0 1.450 1.390 1.450 1.330 1.450 81,741 117,993 1.4435 1.450 1.390 1.450 1.330 1.450 81,741 1.4435 0.00%
2005-09-23 0 1.450 1.330 1.500 1.400 1.500 11,840 16,698 1.4103 1.450 1.330 1.500 1.400 1.500 11,840 1.4103 -6.45%
2005-09-22 0 1.550 1.420 1.550 1.420 1.550 2,620 3,903 1.4897 1.550 1.420 1.550 1.420 1.550 2,620 1.4897 -1.27%
2005-09-21 0 1.570 1.440 1.570 1.500 1.570 5,708 8,507 1.4904 1.570 1.440 1.570 1.500 1.570 5,708 1.4904 1.95%
2005-09-20 0 1.540 1.430 1.540 1.490 1.540 22,148 33,096 1.4943 1.540 1.430 1.540 1.490 1.540 22,148 1.4943 0.00%
2005-09-16 0 1.540 1.400 1.540 1.400 1.540 3,960 5,603 1.4149 1.540 1.400 1.540 1.400 1.540 3,960 1.4149 -1.91%
2005-09-15 0 1.570 1.440 1.570 1.440 1.570 3,936 5,905 1.5003 1.570 1.440 1.570 1.440 1.570 3,936 1.5003 -1.87%
2005-09-14 0 1.600 1.440 1.600 1.400 1.600 31,900 47,480 1.4884 1.600 1.440 1.600 1.400 1.600 31,900 1.4884 6.67%
2005-09-13 0 1.500 1.500 1.560 1.500 1.560 5,200 7,896 1.5185 1.500 1.500 1.560 1.500 1.560 5,200 1.5185 -5.66%
2005-09-12 0 1.590 1.550 1.590 1.550 1.590 28,300 44,078 1.5575 1.590 1.550 1.590 1.550 1.590 28,300 1.5575 0.00%
2005-09-09 0 1.590 1.520 1.590 1.510 1.590 14,460 21,869 1.5124 1.590 1.520 1.590 1.510 1.590 14,460 1.5124 5.30%
2005-09-08 0 1.510 1.590 1.620 1.500 1.580 177,700 272,095 1.5312 1.510 1.590 1.620 1.500 1.580 177,700 1.5312 -5.03%
2005-09-07 0 1.590 1.580 1.610 1.550 1.600 418,740 662,019 1.5810 1.590 1.580 1.610 1.550 1.600 418,740 1.5810 7.43%
2005-09-06 0 1.480 1.480 1.530 1.470 1.530 104,573 156,919 1.5006 1.480 1.480 1.530 1.470 1.530 104,573 1.5006 -3.27%
2005-09-05 0 1.530 1.510 1.530 1.470 1.540 199,667 303,649 1.5208 1.530 1.510 1.530 1.470 1.540 199,667 1.5208 4.79%
2005-09-02 0 1.460 1.450 1.530 1.420 1.530 495,148 727,497 1.4693 1.460 1.450 1.530 1.420 1.530 495,148 1.4693 -0.68%
2005-09-01 0 1.470 1.460 1.500 1.450 1.540 142,500 211,525 1.4844 1.470 1.460 1.500 1.450 1.540 142,500 1.4844 2.08%
2005-08-31 0 1.440 1.410 1.440 1.380 1.450 45,427 63,294 1.3933 1.440 1.410 1.440 1.380 1.450 45,427 1.3933 2.86%
2005-08-30 0 1.400 1.380 1.480 1.330 1.410 113,700 158,633 1.3952 1.400 1.380 1.480 1.330 1.410 113,700 1.3952 5.26%
2005-08-29 0 1.330 1.330 1.430 1.320 1.320 3,200 4,189 1.3091 1.330 1.330 1.430 1.320 1.320 3,200 1.3091 -7.64%
2005-08-26 0 1.440 1.350 1.470 1.330 1.440 33,900 47,393 1.3980 1.440 1.350 1.470 1.330 1.440 33,900 1.3980 5.88%
2005-08-25 0 1.360 1.360 1.450 1.350 1.360 40,700 54,925 1.3495 1.360 1.360 1.450 1.350 1.360 40,700 1.3495 2.26%
2005-08-24 0 1.330 1.320 1.400 1.320 1.380 131,560 175,933 1.3373 1.330 1.320 1.400 1.320 1.380 131,560 1.3373 -3.62%
2005-08-23 0 1.380 1.380 1.480 1.360 1.400 120,200 164,782 1.3709 1.380 1.380 1.480 1.360 1.400 120,200 1.3709 -9.21%
2005-08-22 0 1.520 1.370 1.520 - - 200 264 1.3200 1.520 1.370 1.520 - - 200 1.3200 0.00%
2005-08-19 0 1.520 1.400 1.540 1.320 1.520 14,640 21,721 1.4837 1.520 1.400 1.540 1.320 1.520 14,640 1.4837 1.33%
2005-08-18 0 1.500 1.330 1.500 1.330 1.510 35,340 52,026 1.4722 1.500 1.330 1.500 1.330 1.510 35,340 1.4722 -3.23%
2005-08-17 0 1.550 1.500 1.550 1.500 1.550 58,980 90,732 1.5384 1.550 1.500 1.550 1.500 1.550 58,980 1.5384 0.00%
2005-08-16 0 1.550 1.540 1.680 1.500 1.550 68,291 103,367 1.5136 1.550 1.540 1.680 1.500 1.550 68,291 1.5136 3.33%
2005-08-15 0 1.500 1.500 1.550 1.480 1.500 255,260 382,649 1.4991 1.500 1.500 1.550 1.480 1.500 255,260 1.4991 -1.96%
2005-08-12 0 1.530 1.510 1.570 1.500 1.550 56,280 86,049 1.5289 1.530 1.510 1.570 1.500 1.550 56,280 1.5289 0.00%
2005-08-11 0 1.530 1.530 1.590 1.530 1.540 8,420 12,694 1.5076 1.530 1.530 1.590 1.530 1.540 8,420 1.5076 -3.16%
2005-08-10 0 1.580 1.580 1.600 1.500 1.580 221,780 337,175 1.5203 1.580 1.580 1.600 1.500 1.580 221,780 1.5203 1.94%
2005-08-09 0 1.550 1.540 1.550 1.550 1.600 157,908 248,218 1.5719 1.550 1.540 1.550 1.550 1.600 157,908 1.5719 -2.52%
2005-08-08 0 1.590 1.590 1.650 1.580 1.630 43,560 69,317 1.5913 1.590 1.590 1.650 1.580 1.630 43,560 1.5913 -0.62%
2005-08-05 0 1.600 1.590 1.630 1.590 1.630 143,240 229,438 1.6018 1.600 1.590 1.630 1.590 1.630 143,240 1.6018 -3.03%
2005-08-04 0 1.650 1.620 1.650 1.600 1.650 218,040 357,476 1.6395 1.650 1.620 1.650 1.600 1.650 218,040 1.6395 4.43%
2005-08-03 0 1.580 1.580 1.600 1.580 1.620 289,820 467,719 1.6138 1.580 1.580 1.600 1.580 1.620 289,820 1.6138 -4.24%
2005-08-02 0 1.650 1.650 1.660 1.610 1.680 625,463 1,032,521 1.6508 1.650 1.650 1.660 1.610 1.680 625,463 1.6508 1.85%
2005-08-01 0 1.620 1.620 1.660 1.350 1.700 609,075 983,167 1.6142 1.620 1.620 1.660 1.350 1.700 609,075 1.6142 4.52%
2005-07-29 0 1.550 1.550 1.560 1.510 1.550 198,609 303,066 1.5259 1.550 1.550 1.560 1.510 1.550 198,609 1.5259 1.31%
2005-07-28 0 1.530 1.530 1.550 1.530 1.580 198,116 309,273 1.5611 1.530 1.530 1.550 1.530 1.580 198,116 1.5611 -4.38%
2005-07-27 0 1.600 1.560 1.600 1.540 1.610 344,660 544,233 1.5790 1.600 1.560 1.600 1.540 1.610 344,660 1.5790 -2.44%
2005-07-26 0 1.640 1.620 1.640 1.610 1.690 291,420 475,957 1.6332 1.640 1.620 1.640 1.610 1.690 291,420 1.6332 -1.20%
2005-07-25 0 1.660 1.650 1.670 1.430 1.670 2,296,022 3,704,976 1.6137 1.660 1.650 1.670 1.430 1.670 2,296,022 1.6137 18.57%
2005-07-22 0 1.400 1.400 1.440 1.400 1.450 305,800 430,300 1.4071 1.400 1.400 1.440 1.400 1.450 305,800 1.4071 2.19%
2005-07-21 0 1.370 1.330 1.380 1.320 1.400 196,438 265,065 1.3494 1.370 1.330 1.380 1.320 1.400 196,438 1.3494 2.24%
2005-07-20 0 1.340 1.330 1.350 1.310 1.400 245,660 331,062 1.3476 1.340 1.330 1.350 1.310 1.400 245,660 1.3476 0.75%
2005-07-19 0 1.330 1.290 1.330 1.260 1.340 89,460 115,584 1.2920 1.330 1.290 1.330 1.260 1.340 89,460 1.2920 -1.48%
2005-07-18 0 1.350 1.330 1.390 1.340 1.400 644,380 870,196 1.3504 1.350 1.330 1.390 1.340 1.400 644,380 1.3504 -2.17%
2005-07-15 0 1.380 1.340 1.380 1.330 1.450 186,800 259,129 1.3872 1.380 1.340 1.380 1.330 1.450 186,800 1.3872 -1.43%
2005-07-14 0 1.400 1.330 1.400 1.330 1.420 42,300 58,642 1.3863 1.400 1.330 1.400 1.330 1.420 42,300 1.3863 3.70%
2005-07-13 0 1.350 1.320 1.350 1.300 1.360 1,154,985 1,544,087 1.3369 1.350 1.320 1.350 1.300 1.360 1,154,985 1.3369 0.75%
2005-07-12 0 1.340 1.320 1.400 1.320 1.350 61,960 83,135 1.3418 1.340 1.320 1.400 1.320 1.350 61,960 1.3418 0.00%
2005-07-11 0 1.340 1.340 1.390 1.280 1.350 105,880 142,566 1.3465 1.340 1.340 1.390 1.280 1.350 105,880 1.3465 3.08%
2005-07-08 0 1.300 1.300 1.360 1.300 1.310 76,362 99,716 1.3058 1.300 1.300 1.360 1.300 1.310 76,362 1.3058 -0.76%
2005-07-07 0 1.310 1.310 1.370 1.300 1.330 89,760 118,652 1.3219 1.310 1.310 1.370 1.300 1.330 89,760 1.3219 -0.76%
2005-07-06 0 1.320 1.320 1.390 1.320 1.360 295,580 398,942 1.3497 1.320 1.320 1.390 1.320 1.360 295,580 1.3497 -2.94%
2005-07-05 0 1.360 1.360 1.420 1.350 1.380 119,613 162,027 1.3546 1.360 1.360 1.420 1.350 1.380 119,613 1.3546 -4.23%
2005-07-04 0 1.420 1.390 1.470 1.420 1.420 5,200 6,930 1.3327 1.420 1.390 1.470 1.420 1.420 5,200 1.3327 2.90%
2005-06-30 0 1.380 1.450 1.470 1.380 1.480 198,692 282,850 1.4236 1.380 1.450 1.470 1.380 1.480 198,692 1.4236 -2.82%
2005-06-29 0 1.420 1.380 1.450 1.380 1.420 224,460 314,973 1.4032 1.420 1.380 1.450 1.380 1.420 224,460 1.4032 0.00%
2005-06-28 0 1.420 1.390 1.420 1.350 1.450 79,540 112,104 1.4094 1.420 1.390 1.420 1.350 1.450 79,540 1.4094 7.58%
2005-06-27 0 1.320 1.320 1.380 1.300 1.300 3,500 4,500 1.2857 1.320 1.320 1.380 1.300 1.300 3,500 1.2857 -1.49%
2005-06-24 0 1.340 1.340 - 1.310 1.310 4,800 6,060 1.2625 1.340 1.340 - 1.310 1.310 4,800 1.2625 -2.90%
2005-06-23 0 1.380 1.380 1.420 1.370 1.380 23,920 32,513 1.3592 1.380 1.380 1.420 1.370 1.380 23,920 1.3592 -1.43%
2005-06-22 0 1.400 1.400 1.420 1.400 1.400 20,100 27,997 1.3929 1.400 1.400 1.420 1.400 1.400 20,100 1.3929 3.70%
2005-06-21 0 1.350 1.350 1.400 1.340 1.350 2,000 2,655 1.3275 1.350 1.350 1.400 1.340 1.350 2,000 1.3275 0.00%
2005-06-20 0 1.350 1.350 1.430 1.350 1.350 102,300 138,049 1.3495 1.350 1.350 1.430 1.350 1.350 102,300 1.3495 -2.17%
2005-06-17 0 1.380 1.380 1.430 - - 0 0 - 1.380 1.380 1.430 - - 0 - 0.73%
2005-06-16 0 1.370 1.370 1.420 1.300 1.330 4,600 6,025 1.3098 1.370 1.370 1.420 1.300 1.330 4,600 1.3098 1.48%
2005-06-15 0 1.350 1.350 1.400 1.350 1.350 6,352 8,516 1.3407 1.350 1.350 1.400 1.350 1.350 6,352 1.3407 -3.57%
2005-06-14 0 1.400 1.300 1.400 1.400 1.420 68,640 96,208 1.4016 1.400 1.300 1.400 1.400 1.420 68,640 1.4016 0.00%
2005-06-13 0 1.400 1.400 1.420 1.400 1.430 31,460 44,170 1.4040 1.400 1.400 1.420 1.400 1.430 31,460 1.4040 0.00%
2005-06-10 0 1.400 1.400 1.420 1.350 1.380 16,200 21,835 1.3478 1.400 1.400 1.420 1.350 1.380 16,200 1.3478 0.72%
2005-06-09 0 1.390 1.390 1.410 1.370 1.400 25,720 35,758 1.3903 1.390 1.390 1.410 1.370 1.400 25,720 1.3903 -2.11%
2005-06-08 0 1.420 1.420 1.450 1.360 1.420 32,560 45,028 1.3829 1.420 1.420 1.450 1.360 1.420 32,560 1.3829 2.90%
2005-06-07 0 1.380 1.360 1.380 1.350 1.380 40,262 54,958 1.3650 1.380 1.360 1.380 1.350 1.380 40,262 1.3650 0.73%
2005-06-06 0 1.370 1.370 1.420 1.300 1.370 9,186 12,031 1.3097 1.370 1.370 1.420 1.300 1.370 9,186 1.3097 0.00%
2005-06-03 0 1.370 1.330 1.370 - - 1,460 1,869 1.2801 1.370 1.330 1.370 - - 1,460 1.2801 -0.72%
2005-06-02 0 1.380 1.370 1.410 1.380 1.380 40,220 55,474 1.3793 1.380 1.370 1.410 1.380 1.380 40,220 1.3793 0.73%
2005-06-01 0 1.370 1.350 1.400 1.300 1.380 102,894 141,295 1.3732 1.370 1.350 1.400 1.300 1.380 102,894 1.3732 0.00%
2005-05-31 0 1.370 1.370 1.450 1.370 1.400 120,900 169,040 1.3982 1.370 1.370 1.450 1.370 1.400 120,900 1.3982 -2.14%
2005-05-30 0 1.400 1.370 1.400 1.380 1.400 61,440 85,722 1.3952 1.400 1.370 1.400 1.380 1.400 61,440 1.3952 1.45%
2005-05-27 0 1.380 1.380 1.420 1.350 1.390 390,700 537,424 1.3755 1.380 1.380 1.420 1.350 1.390 390,700 1.3755 2.22%
2005-05-26 0 1.350 1.320 1.350 1.350 1.350 106,500 143,775 1.3500 1.350 1.320 1.350 1.350 1.350 106,500 1.3500 0.00%
2005-05-25 0 1.350 1.310 1.400 1.300 1.350 40,500 54,575 1.3475 1.350 1.310 1.400 1.300 1.350 40,500 1.3475 -2.17%
2005-05-24 0 1.380 1.380 1.400 1.380 1.380 43,140 59,442 1.3779 1.380 1.380 1.400 1.380 1.380 43,140 1.3779 0.00%
2005-05-23 0 1.380 1.360 1.380 1.380 1.380 70,300 96,990 1.3797 1.380 1.360 1.380 1.380 1.380 70,300 1.3797 2.22%
2005-05-20 0 1.350 1.350 1.430 1.350 1.350 38,900 52,495 1.3495 1.350 1.350 1.430 1.350 1.350 38,900 1.3495 0.00%
2005-05-19 0 1.350 1.350 1.390 1.320 1.390 66,440 91,739 1.3808 1.350 1.350 1.390 1.320 1.390 66,440 1.3808 -1.46%
2005-05-18 0 1.370 1.370 1.400 1.370 1.370 34,740 47,542 1.3685 1.370 1.370 1.400 1.370 1.370 34,740 1.3685 -2.14%
2005-05-17 0 1.400 1.320 1.400 1.400 1.400 57,620 80,568 1.3983 1.400 1.320 1.400 1.400 1.400 57,620 1.3983 0.00%
2005-05-13 0 1.400 1.370 1.400 1.370 1.400 63,340 87,581 1.3827 1.400 1.370 1.400 1.370 1.400 63,340 1.3827 0.00%
2005-05-12 0 1.400 1.390 1.430 1.380 1.400 80,860 112,520 1.3915 1.400 1.390 1.430 1.380 1.400 80,860 1.3915 1.45%
2005-05-11 0 1.380 1.380 1.500 1.380 1.410 204,320 282,531 1.3828 1.380 1.380 1.500 1.380 1.410 204,320 1.3828 -2.82%
2005-05-10 0 1.420 1.420 1.460 1.420 1.460 26,505 38,387 1.4483 1.420 1.420 1.460 1.420 1.460 26,505 1.4483 -0.70%
2005-05-09 0 1.430 1.420 1.430 1.380 1.450 54,040 77,163 1.4279 1.430 1.420 1.430 1.380 1.450 54,040 1.4279 0.00%
2005-05-06 0 1.430 1.420 1.460 1.380 1.470 212,540 310,936 1.4630 1.430 1.420 1.460 1.380 1.470 212,540 1.4630 -3.38%
2005-05-05 0 1.480 1.480 1.510 1.460 1.500 720,920 1,066,517 1.4794 1.480 1.480 1.510 1.460 1.500 720,920 1.4794 1.37%
2005-05-04 0 1.460 1.420 1.460 1.420 1.480 306,500 443,840 1.4481 1.460 1.420 1.460 1.420 1.480 306,500 1.4481 6.57%
2005-05-03 0 1.370 1.370 1.390 1.370 1.370 50,143 68,679 1.3697 1.370 1.370 1.390 1.370 1.370 50,143 1.3697 3.01%
2005-04-29 0 1.330 1.320 1.350 1.320 1.350 293,040 392,945 1.3409 1.330 1.320 1.350 1.320 1.350 293,040 1.3409 -2.92%
2005-04-28 0 1.370 1.370 1.410 1.370 1.400 51,300 70,356 1.3715 1.370 1.370 1.410 1.370 1.400 51,300 1.3715 -3.52%
2005-04-27 0 1.420 1.470 1.480 1.350 1.400 147,424 204,930 1.3901 1.420 1.470 1.480 1.350 1.400 147,424 1.3901 5.97%
2005-04-26 0 1.340 1.390 1.400 1.340 1.400 104,400 142,090 1.3610 1.340 1.390 1.400 1.340 1.400 104,400 1.3610 -4.29%
2005-04-25 0 1.400 1.300 1.400 1.380 1.450 177,120 247,828 1.3992 1.400 1.300 1.400 1.380 1.450 177,120 1.3992 0.00%
2005-04-22 0 1.400 1.340 1.410 1.300 1.450 9,935 13,468 1.3556 1.400 1.340 1.410 1.300 1.450 9,935 1.3556 0.00%
2005-04-21 0 1.400 1.400 1.430 1.300 1.430 14,128 19,184 1.3579 1.400 1.400 1.430 1.300 1.430 14,128 1.3579 2.19%
2005-04-20 0 1.370 1.310 1.400 1.300 1.400 49,814 67,735 1.3598 1.370 1.310 1.400 1.300 1.400 49,814 1.3598 0.74%
2005-04-19 0 1.360 1.350 1.360 1.350 1.370 438,720 596,681 1.3600 1.360 1.350 1.360 1.350 1.370 438,720 1.3600 -2.86%
2005-04-18 0 1.400 1.300 1.400 1.290 1.400 559,500 732,860 1.3098 1.400 1.300 1.400 1.290 1.400 559,500 1.3098 -3.45%
2005-04-15 0 1.450 1.400 1.450 1.460 1.460 5,080 7,298 1.4366 1.450 1.400 1.450 1.460 1.460 5,080 1.4366 -3.33%
2005-04-14 0 1.500 1.480 1.520 1.480 1.500 80,200 119,280 1.4873 1.500 1.480 1.520 1.480 1.500 80,200 1.4873 1.35%
2005-04-13 0 1.480 1.470 1.540 1.470 1.480 127,380 188,192 1.4774 1.480 1.470 1.540 1.470 1.480 127,380 1.4774 0.68%
2005-04-12 0 1.470 1.470 1.500 1.460 1.470 4,200 6,120 1.4571 1.470 1.470 1.500 1.460 1.470 4,200 1.4571 -4.55%
2005-04-11 0 1.540 1.540 1.550 1.480 1.540 55,140 81,869 1.4847 1.540 1.540 1.550 1.480 1.540 55,140 1.4847 -1.28%
2005-04-08 0 1.560 1.450 1.620 1.560 1.570 32,480 50,897 1.5670 1.560 1.450 1.620 1.560 1.570 32,480 1.5670 -0.64%
2005-04-07 0 1.570 1.520 1.590 1.520 1.570 494,200 774,864 1.5679 1.570 1.520 1.590 1.520 1.570 494,200 1.5679 -1.87%
2005-04-06 0 1.600 - 1.600 1.600 1.600 60,000 96,000 1.6000 1.600 - 1.600 1.600 1.600 60,000 1.6000 -1.23%
2005-04-04 0 1.620 1.560 1.620 1.410 1.620 40,900 65,285 1.5962 1.620 1.560 1.620 1.410 1.620 40,900 1.5962 11.72%
2005-04-01 0 1.450 1.450 1.490 1.430 1.450 30,100 43,235 1.4364 1.450 1.450 1.490 1.430 1.450 30,100 1.4364 -3.33%
2005-03-31 0 1.500 1.500 1.530 1.500 1.500 25,400 38,060 1.4984 1.500 1.500 1.530 1.500 1.500 25,400 1.4984 0.67%
2005-03-30 0 1.490 - 1.490 1.480 1.520 85,400 127,318 1.4908 1.490 - 1.490 1.480 1.520 85,400 1.4908 -3.87%
2005-03-29 0 1.550 1.550 1.630 1.550 1.550 20,620 31,955 1.5497 1.550 1.550 1.630 1.550 1.550 20,620 1.5497 0.00%
2005-03-24 0 1.550 1.530 1.570 1.550 1.550 48,280 74,806 1.5494 1.550 1.530 1.570 1.550 1.550 48,280 1.5494 -4.91%
2005-03-23 0 1.630 1.630 1.660 1.630 1.660 122,500 201,590 1.6456 1.630 1.630 1.660 1.630 1.660 122,500 1.6456 -2.98%
2005-03-22 0 1.680 1.680 1.690 1.670 1.690 92,900 156,218 1.6816 1.680 1.680 1.690 1.670 1.690 92,900 1.6816 -1.18%
2005-03-21 0 1.700 1.680 1.690 1.670 1.710 89,680 151,364 1.6878 1.700 1.680 1.690 1.670 1.710 89,680 1.6878 -1.16%
2005-03-18 0 1.720 1.700 - 1.720 1.750 114,000 197,007 1.7281 1.720 1.700 - 1.720 1.750 114,000 1.7281 2.38%
2005-03-17 0 1.680 1.680 1.710 1.680 1.710 93,340 157,494 1.6873 1.680 1.680 1.710 1.680 1.710 93,340 1.6873 -1.75%
2005-03-16 0 1.710 1.700 1.730 1.680 1.720 100,049 170,712 1.7063 1.710 1.700 1.730 1.680 1.720 100,049 1.7063 2.40%
2005-03-15 0 1.670 1.670 1.680 1.650 1.680 91,800 153,511 1.6722 1.670 1.670 1.680 1.650 1.680 91,800 1.6722 -0.60%
2005-03-14 0 1.680 1.680 1.690 1.630 1.700 578,420 953,860 1.6491 1.680 1.680 1.690 1.630 1.700 578,420 1.6491 -2.33%
2005-03-11 0 1.720 1.680 1.740 1.700 1.740 106,500 182,333 1.7120 1.720 1.680 1.740 1.700 1.740 106,500 1.7120 -1.15%
2005-03-10 0 1.740 1.730 1.740 1.730 1.750 164,760 286,469 1.7387 1.740 1.730 1.740 1.730 1.750 164,760 1.7387 -1.69%
2005-03-09 0 1.770 1.760 1.790 1.720 1.790 203,400 360,660 1.7732 1.770 1.760 1.790 1.720 1.790 203,400 1.7732 -0.56%
2005-03-08 0 1.780 1.720 1.780 1.750 1.780 221,764 391,831 1.7669 1.780 1.720 1.780 1.750 1.780 221,764 1.7669 -1.11%
2005-03-07 0 1.800 1.800 - 1.690 1.780 529,120 913,214 1.7259 1.800 1.800 - 1.690 1.780 529,120 1.7259 0.00%
2005-03-04 0 1.800 1.730 1.800 1.800 1.800 46,080 82,836 1.7977 1.800 1.730 1.800 1.800 1.800 46,080 1.7977 0.00%
2005-03-03 0 1.800 1.800 1.850 1.770 1.800 109,780 194,631 1.7729 1.800 1.800 1.850 1.770 1.800 109,780 1.7729 0.56%
2005-03-02 0 1.790 1.780 1.850 1.790 1.810 142,780 256,651 1.7975 1.790 1.780 1.850 1.790 1.810 142,780 1.7975 -4.79%
2005-03-01 0 1.880 1.860 1.880 1.850 1.880 154,600 288,540 1.8664 1.880 1.860 1.880 1.850 1.880 154,600 1.8664 0.00%
2005-02-28 0 1.880 1.860 1.940 1.830 1.900 148,640 277,446 1.8666 1.880 1.860 1.940 1.830 1.900 148,640 1.8666 -3.09%
2005-02-25 0 1.940 1.890 1.970 1.860 1.950 185,100 356,936 1.9283 1.940 1.890 1.970 1.860 1.950 185,100 1.9283 5.43%
2005-02-24 0 1.840 1.840 1.860 1.830 1.870 103,000 189,329 1.8381 1.840 1.840 1.860 1.830 1.870 103,000 1.8381 2.22%
2005-02-23 0 1.800 1.790 1.820 1.760 1.810 189,640 335,108 1.7671 1.800 1.790 1.820 1.760 1.810 189,640 1.7671 -0.55%
2005-02-22 0 1.810 1.810 1.880 1.810 1.900 296,120 543,117 1.8341 1.810 1.810 1.880 1.810 1.900 296,120 1.8341 -2.16%
2005-02-21 0 1.850 1.850 1.890 1.850 1.880 113,900 211,765 1.8592 1.850 1.850 1.890 1.850 1.880 113,900 1.8592 -1.60%
2005-02-18 0 1.880 1.880 1.920 1.880 1.900 264,160 498,630 1.8876 1.880 1.880 1.920 1.880 1.900 264,160 1.8876 -1.05%
2005-02-17 0 1.900 1.900 1.950 1.900 2.000 546,420 1,010,225 1.8488 1.900 1.900 1.950 1.900 2.000 546,420 1.8488 -1.55%
2005-02-16 0 1.930 1.920 1.960 1.910 2.000 135,360 264,759 1.9560 1.930 1.920 1.960 1.910 2.000 135,360 1.9560 3.76%
2005-02-15 0 1.860 1.860 1.940 1.860 2.050 34,000 63,419 1.8653 1.860 1.860 1.940 1.860 2.050 34,000 1.8653 -5.58%
2005-02-14 0 1.970 1.920 1.980 1.860 2.000 194,940 378,516 1.9417 1.970 1.920 1.980 1.860 2.000 194,940 1.9417 1.55%
2005-02-08 0 1.940 1.830 1.940 1.840 2.075 55,380 103,476 1.8685 1.940 1.830 1.940 1.840 2.075 55,380 1.8685 5.43%
2005-02-07 0 1.840 1.840 1.940 1.840 2.050 4,939 9,318 1.8866 1.840 1.840 1.940 1.840 2.050 4,939 1.8866 -5.15%
2005-02-04 0 1.940 1.870 1.940 1.850 2.000 6,600 12,755 1.9326 1.940 1.870 1.940 1.850 2.000 6,600 1.9326 0.52%
2005-02-03 0 1.930 1.850 1.930 1.900 1.940 8,380 15,929 1.9008 1.930 1.850 1.930 1.900 1.940 8,380 1.9008 1.58%
2005-02-02 0 1.900 1.850 1.900 1.880 2.100 92,200 173,925 1.8864 1.900 1.850 1.900 1.880 2.100 92,200 1.8864 0.00%
2005-02-01 0 1.900 1.850 1.950 1.900 1.950 147,060 282,370 1.9201 1.900 1.850 1.950 1.900 1.950 147,060 1.9201 -3.55%
2005-01-31 0 1.970 2.000 - 1.890 2.000 400,400 771,856 1.9277 1.970 2.000 - 1.890 2.000 400,400 1.9277 3.68%
2005-01-28 0 1.900 1.840 1.900 1.910 1.910 31,140 59,352 1.9060 1.900 1.840 1.900 1.910 1.910 31,140 1.9060 0.00%
2005-01-27 0 1.900 1.830 1.900 1.820 1.920 33,200 61,265 1.8453 1.900 1.830 1.900 1.820 1.920 33,200 1.8453 -0.52%
2005-01-26 0 1.910 1.810 1.920 1.810 1.920 3,000 5,530 1.8433 1.910 1.810 1.920 1.810 1.920 3,000 1.8433 3.24%
2005-01-25 0 1.850 1.780 1.870 1.850 1.880 28,096 52,284 1.8609 1.850 1.780 1.870 1.850 1.880 28,096 1.8609 5.11%
2005-01-24 0 1.760 1.760 1.900 1.760 1.970 16,000 28,355 1.7722 1.760 1.760 1.900 1.760 1.970 16,000 1.7722 -5.38%
2005-01-21 0 1.860 1.810 1.860 1.820 1.860 32,400 59,120 1.8247 1.860 1.810 1.860 1.820 1.860 32,400 1.8247 -2.11%
2005-01-20 0 1.900 1.890 1.900 1.800 2.025 24,680 45,604 1.8478 1.900 1.890 1.900 1.800 2.025 24,680 1.8478 1.06%
2005-01-19 0 1.880 1.880 1.980 1.830 2.100 38,948 75,431 1.9367 1.880 1.880 1.980 1.830 2.100 38,948 1.9367 2.17%
2005-01-18 0 1.840 1.800 1.840 1.780 1.900 65,700 119,005 1.8113 1.840 1.800 1.840 1.780 1.900 65,700 1.8113 0.00%
2005-01-17 0 1.840 1.800 1.850 1.760 1.850 195,413 349,380 1.7879 1.840 1.800 1.850 1.760 1.850 195,413 1.7879 2.22%
2005-01-14 0 1.800 1.720 1.800 1.680 2.000 149,800 258,500 1.7256 1.800 1.720 1.800 1.680 2.000 149,800 1.7256 -1.64%
2005-01-13 0 1.830 1.820 1.870 1.810 1.900 35,140 64,255 1.8285 1.830 1.820 1.870 1.810 1.900 35,140 1.8285 1.67%
2005-01-12 0 1.800 1.740 1.800 1.700 1.880 117,764 204,241 1.7343 1.800 1.740 1.800 1.700 1.880 117,764 1.7343 0.00%
2005-01-11 0 1.800 1.770 1.800 1.760 1.920 113,340 205,536 1.8134 1.800 1.770 1.800 1.760 1.920 113,340 1.8134 0.00%
2005-01-10 0 1.800 1.750 1.800 1.720 1.820 77,720 137,136 1.7645 1.800 1.750 1.800 1.720 1.820 77,720 1.7645 -2.17%
2005-01-07 0 1.840 1.760 1.840 1.760 1.960 396,806 748,639 1.8867 1.840 1.760 1.840 1.760 1.960 396,806 1.8867 -5.64%
2005-01-06 0 1.950 1.920 1.970 1.950 2.050 329,200 656,316 1.9937 1.950 1.920 1.970 1.950 2.050 329,200 1.9937 1.04%
2005-01-05 0 1.930 1.890 1.930 1.880 2.100 376,040 726,084 1.9309 1.930 1.890 1.930 1.880 2.100 376,040 1.9309 -10.23%
2005-01-04 0 2.150 2.100 2.150 2.025 2.400 331,972 700,484 2.1101 2.150 2.100 2.150 2.025 2.400 331,972 2.1101 -4.44%
2005-01-03 0 2.250 2.150 2.250 2.000 2.250 1,148,205 2,445,646 2.1300 2.250 2.150 2.250 2.000 2.250 1,148,205 2.1300 4.65%
2004-12-31 0 2.150 2.150 - 1.870 2.150 871,980 1,750,920 2.0080 2.150 2.150 - 1.870 2.150 871,980 2.0080 10.26%
2004-12-30 0 1.950 1.900 1.960 1.800 1.960 1,544,260 2,912,295 1.8859 1.950 1.900 1.960 1.800 1.960 1,544,260 1.8859 8.33%
2004-12-29 0 1.800 1.720 1.800 1.680 1.800 848,360 1,482,478 1.7475 1.800 1.720 1.800 1.680 1.800 848,360 1.7475 2.86%
2004-12-28 0 1.750 1.730 1.750 1.650 1.760 598,500 1,038,525 1.7352 1.750 1.730 1.750 1.650 1.760 598,500 1.7352 -1.13%
2004-12-24 0 1.770 1.700 1.770 1.700 1.770 385,700 667,501 1.7306 1.770 1.700 1.770 1.700 1.770 385,700 1.7306 2.91%
2004-12-23 0 1.720 1.710 1.740 1.690 1.750 255,980 441,682 1.7255 1.720 1.710 1.740 1.690 1.750 255,980 1.7255 -2.27%
2004-12-22 0 1.760 1.710 1.760 1.700 1.770 640,180 1,123,834 1.7555 1.760 1.710 1.760 1.700 1.770 640,180 1.7555 0.57%
2004-12-21 0 1.750 1.710 1.760 1.700 1.830 461,660 805,429 1.7446 1.750 1.710 1.760 1.700 1.830 461,660 1.7446 3.55%
2004-12-20 0 1.690 1.740 1.750 1.450 1.700 2,862,140 4,660,972 1.6285 1.690 1.740 1.750 1.450 1.700 2,862,140 1.6285 16.55%
2004-12-17 0 1.450 1.390 1.450 1.400 1.450 198,697 284,719 1.4329 1.450 1.390 1.450 1.400 1.450 198,697 1.4329 3.57%
2004-12-16 0 1.400 1.400 1.450 1.400 1.400 102,880 143,949 1.3992 1.400 1.400 1.450 1.400 1.400 102,880 1.3992 -3.45%
2004-12-15 0 1.450 1.430 1.500 1.410 1.500 57,217 84,629 1.4791 1.450 1.430 1.500 1.410 1.500 57,217 1.4791 0.00%
2004-12-14 0 1.450 1.370 1.500 1.450 1.450 3,100 4,385 1.4145 1.450 1.370 1.500 1.450 1.450 3,100 1.4145 3.57%
2004-12-13 0 1.400 1.360 1.400 1.400 1.400 20,400 28,530 1.3985 1.400 1.360 1.400 1.400 1.400 20,400 1.3985 -3.45%
2004-12-10 0 1.450 1.420 1.450 1.420 1.450 316,760 452,141 1.4274 1.450 1.420 1.450 1.420 1.450 316,760 1.4274 2.11%
2004-12-09 0 1.420 1.420 1.480 1.400 1.450 171,248 243,932 1.4244 1.420 1.420 1.480 1.400 1.450 171,248 1.4244 0.00%
2004-12-08 0 1.420 1.410 1.450 1.420 1.500 120,480 173,568 1.4406 1.420 1.410 1.450 1.420 1.500 120,480 1.4406 -1.39%
2004-12-07 0 1.440 1.440 1.480 1.440 1.500 113,952 165,026 1.4482 1.440 1.440 1.480 1.440 1.500 113,952 1.4482 -4.00%
2004-12-06 0 1.500 1.500 1.530 1.450 1.500 286,540 425,263 1.4841 1.500 1.500 1.530 1.450 1.500 286,540 1.4841 0.00%
2004-12-03 0 1.500 1.500 1.510 1.490 1.510 327,848 491,299 1.4986 1.500 1.500 1.510 1.490 1.510 327,848 1.4986 0.00%
2004-12-02 0 1.500 1.500 1.510 1.470 1.510 170,960 254,374 1.4879 1.500 1.500 1.510 1.470 1.510 170,960 1.4879 2.74%
2004-12-01 0 1.460 1.460 1.500 1.460 1.460 110,860 161,657 1.4582 1.460 1.460 1.500 1.460 1.460 110,860 1.4582 -2.01%
2004-11-30 0 1.490 1.480 1.490 1.490 1.500 229,968 343,635 1.4943 1.490 1.480 1.490 1.490 1.500 229,968 1.4943 -0.67%
2004-11-29 0 1.500 1.500 1.530 1.470 1.530 632,369 947,270 1.4980 1.500 1.500 1.530 1.470 1.530 632,369 1.4980 7.91%
2004-11-26 0 1.390 1.390 1.400 1.370 1.400 131,362 183,055 1.3935 1.390 1.390 1.400 1.370 1.400 131,362 1.3935 0.72%
2004-11-25 0 1.380 1.380 1.430 1.360 1.430 122,920 169,625 1.3800 1.380 1.380 1.430 1.360 1.430 122,920 1.3800 -3.50%
2004-11-24 0 1.430 1.420 1.450 1.360 1.450 506,160 720,917 1.4243 1.430 1.420 1.450 1.360 1.450 506,160 1.4243 2.88%
2004-11-23 0 1.390 1.390 1.420 1.310 1.420 654,698 899,331 1.3737 1.390 1.390 1.420 1.310 1.420 654,698 1.3737 4.51%
2004-11-22 0 1.330 1.310 1.330 1.300 1.330 55,166 73,135 1.3257 1.330 1.310 1.330 1.300 1.330 55,166 1.3257 0.00%
2004-11-19 0 1.330 1.330 1.340 1.300 1.320 274,194 359,302 1.3104 1.330 1.330 1.340 1.300 1.320 274,194 1.3104 0.00%
2004-11-18 0 1.330 1.300 1.330 1.230 1.330 484,620 632,790 1.3057 1.330 1.300 1.330 1.230 1.330 484,620 1.3057 4.72%
2004-11-17 0 1.270 1.250 1.270 1.240 1.270 43,444 54,146 1.2463 1.270 1.250 1.270 1.240 1.270 43,444 1.2463 2.42%
2004-11-16 0 1.240 1.240 1.270 1.240 1.280 433,210 548,613 1.2664 1.240 1.240 1.270 1.240 1.280 433,210 1.2664 -2.36%
2004-11-15 0 1.270 1.270 1.300 1.250 1.290 204,731 261,187 1.2758 1.270 1.270 1.300 1.250 1.290 204,731 1.2758 -3.79%
2004-11-12 0 1.320 1.320 1.330 1.290 1.330 258,400 338,373 1.3095 1.320 1.320 1.330 1.290 1.330 258,400 1.3095 2.33%
2004-11-11 0 1.290 1.250 1.290 1.250 1.290 127,840 163,499 1.2789 1.290 1.250 1.290 1.250 1.290 127,840 1.2789 -2.27%
2004-11-10 0 1.320 1.290 1.320 1.290 1.360 401,071 532,142 1.3268 1.320 1.290 1.320 1.290 1.360 401,071 1.3268 -1.49%
2004-11-09 0 1.340 1.310 1.340 1.280 1.350 212,726 280,585 1.3190 1.340 1.310 1.340 1.280 1.350 212,726 1.3190 1.52%
2004-11-08 0 1.320 1.310 1.330 1.300 1.340 674,878 889,676 1.3183 1.320 1.310 1.330 1.300 1.340 674,878 1.3183 0.76%
2004-11-05 0 1.310 1.310 1.330 1.250 1.330 588,832 768,646 1.3054 1.310 1.310 1.330 1.250 1.330 588,832 1.3054 2.34%
2004-11-04 0 1.280 1.270 1.320 1.250 1.350 323,452 422,347 1.3057 1.280 1.270 1.320 1.250 1.350 323,452 1.3057 -3.03%
2004-11-03 0 1.320 1.320 1.330 1.200 1.340 1,487,848 1,906,683 1.2815 1.320 1.320 1.330 1.200 1.340 1,487,848 1.2815 7.32%
2004-11-02 0 1.230 1.230 1.270 1.200 1.270 488,063 602,938 1.2354 1.230 1.230 1.270 1.200 1.270 488,063 1.2354 0.82%
2004-11-01 0 1.220 1.220 1.230 1.190 1.260 165,160 202,538 1.2263 1.220 1.220 1.230 1.190 1.260 165,160 1.2263 -2.40%
2004-10-29 0 1.250 1.250 1.270 1.230 1.250 115,050 142,533 1.2389 1.250 1.250 1.270 1.230 1.250 115,050 1.2389 -3.10%
2004-10-28 0 1.290 1.290 1.300 1.200 1.300 844,591 1,078,029 1.2764 1.290 1.290 1.300 1.200 1.300 844,591 1.2764 7.50%
2004-10-27 0 1.200 1.180 1.230 1.180 1.210 105,540 125,409 1.1883 1.200 1.180 1.230 1.180 1.210 105,540 1.1883 3.45%
2004-10-26 0 1.160 1.160 1.220 1.100 1.300 848,540 1,016,277 1.1977 1.160 1.160 1.220 1.100 1.300 848,540 1.1977 5.45%
2004-10-25 0 1.100 0.990 1.100 0.950 1.110 205,240 222,373 1.0835 1.100 0.990 1.100 0.950 1.110 205,240 1.0835 5.77%
2004-10-21 0 1.040 0.960 1.070 0.960 1.040 338,078 341,461 1.0100 1.040 0.960 1.070 0.960 1.040 338,078 1.0100 10.64%
2004-10-20 0 0.940 0.940 0.990 0.940 1.000 13,440 13,149 0.9783 0.940 0.940 0.990 0.940 1.000 13,440 0.9783 -6.00%
2004-10-19 0 1.000 0.960 1.000 1.000 1.000 151,340 151,139 0.9987 1.000 0.960 1.000 1.000 1.000 151,340 0.9987 5.26%
2004-10-18 0 0.950 0.940 0.990 0.920 1.000 145,041 140,693 0.9700 0.950 0.940 0.990 0.920 1.000 145,041 0.9700 -5.00%
2004-10-15 0 1.000 0.960 1.000 0.920 1.000 151,722 142,001 0.9359 1.000 0.960 1.000 0.920 1.000 151,722 0.9359 8.70%
2004-10-14 0 0.920 0.920 1.000 0.920 0.920 2,300 2,036 0.8852 0.920 0.920 1.000 0.920 0.920 2,300 0.8852 -2.13%
2004-10-13 0 0.940 0.940 0.980 0.940 0.940 980 892 0.9102 0.940 0.940 0.980 0.940 0.940 980 0.9102 -1.05%
2004-10-12 0 0.950 0.950 0.990 0.940 0.940 71,200 66,910 0.9397 0.950 0.950 0.990 0.940 0.940 71,200 0.9397 -1.04%
2004-10-11 0 0.960 0.960 1.020 0.920 1.000 42,060 41,076 0.9766 0.960 0.960 1.020 0.920 1.000 42,060 0.9766 -6.80%
2004-10-08 0 1.030 0.980 1.040 0.970 1.040 121,736 121,652 0.9993 1.030 0.980 1.040 0.970 1.040 121,736 0.9993 6.19%
2004-10-07 0 0.970 0.970 0.990 0.960 0.970 24,780 23,707 0.9567 0.970 0.970 0.990 0.960 0.970 24,780 0.9567 -2.02%
2004-10-06 0 0.990 0.970 1.000 0.970 1.000 60,340 59,441 0.9851 0.990 0.970 1.000 0.970 1.000 60,340 0.9851 2.06%
2004-10-05 0 0.970 0.970 1.000 0.950 1.000 90,950 90,143 0.9911 0.970 0.970 1.000 0.950 1.000 90,950 0.9911 -3.00%
2004-10-04 0 1.000 0.980 1.020 0.970 1.010 116,875 116,528 0.9970 1.000 0.980 1.020 0.970 1.010 116,875 0.9970 3.09%
2004-09-30 0 0.970 0.920 0.970 0.900 1.000 105,400 104,120 0.9879 0.970 0.920 0.970 0.900 1.000 105,400 0.9879 5.43%
2004-09-28 0 0.920 0.920 0.950 0.900 0.900 1,200 975 0.8125 0.920 0.920 0.950 0.900 0.900 1,200 0.8125 2.22%
2004-09-27 0 0.900 0.900 1.000 0.890 0.900 10,400 9,255 0.8899 0.900 0.900 1.000 0.890 0.900 10,400 0.8899 -2.17%
2004-09-24 0 0.920 0.920 0.980 0.910 0.920 63,400 58,260 0.9189 0.920 0.920 0.980 0.910 0.920 63,400 0.9189 -1.08%
2004-09-23 0 0.930 0.930 0.980 0.910 0.930 243,900 225,155 0.9231 0.930 0.930 0.980 0.910 0.930 243,900 0.9231 -2.11%
2004-09-22 0 0.950 0.950 0.990 0.950 0.950 130,040 123,511 0.9498 0.950 0.950 0.990 0.950 0.950 130,040 0.9498 -1.04%
2004-09-21 0 0.960 0.960 0.980 0.930 0.950 40,000 37,795 0.9449 0.960 0.960 0.980 0.930 0.950 40,000 0.9449 1.05%
2004-09-20 0 0.950 0.950 1.000 0.950 0.950 28,060 26,562 0.9466 0.950 0.950 1.000 0.950 0.950 28,060 0.9466 1.06%
2004-09-17 0 0.940 0.940 1.000 0.940 1.000 63,940 62,709 0.9807 0.940 0.940 1.000 0.940 1.000 63,940 0.9807 2.17%
2004-09-16 0 0.920 0.920 0.980 0.920 0.940 3,380 3,107 0.9192 0.920 0.920 0.980 0.920 0.940 3,380 0.9192 -4.17%
2004-09-15 0 0.960 0.960 0.980 0.930 0.940 2,940 2,718 0.9245 0.960 0.960 0.980 0.930 0.940 2,940 0.9245 3.23%
2004-09-14 0 0.930 0.930 0.950 0.920 0.930 9,700 8,904 0.9179 0.930 0.930 0.950 0.920 0.930 9,700 0.9179 0.00%
2004-09-13 0 0.930 0.930 0.990 0.930 1.000 89,600 88,925 0.9925 0.930 0.930 0.990 0.930 1.000 89,600 0.9925 -6.06%
2004-09-10 0 0.990 0.920 0.990 0.920 0.990 22,700 22,180 0.9771 0.990 0.920 0.990 0.920 0.990 22,700 0.9771 2.06%
2004-09-09 0 0.970 0.930 0.970 0.920 1.000 348,733 329,749 0.9456 0.970 0.930 0.970 0.920 1.000 348,733 0.9456 -3.00%
2004-09-08 0 1.000 0.950 1.000 0.970 1.000 255,060 251,904 0.9876 1.000 0.950 1.000 0.970 1.000 255,060 0.9876 0.00%
2004-09-07 0 1.000 1.000 1.010 1.000 1.050 18,300 18,470 1.0093 1.000 1.000 1.010 1.000 1.050 18,300 1.0093 -5.66%
2004-09-06 0 1.060 1.060 1.130 1.000 1.060 70,480 73,657 1.0451 1.060 1.060 1.130 1.000 1.060 70,480 1.0451 0.95%
2004-09-03 0 1.050 1.020 1.050 1.010 1.050 80,000 82,498 1.0312 1.050 1.020 1.050 1.010 1.050 80,000 1.0312 1.94%
2004-09-02 0 1.030 1.010 1.100 1.030 1.070 406,280 426,463 1.0497 1.030 1.010 1.100 1.030 1.070 406,280 1.0497 -0.96%
2004-09-01 0 1.040 1.040 1.140 1.030 1.140 336,977 364,620 1.0820 1.040 1.040 1.140 1.030 1.140 336,977 1.0820 -5.45%
2004-08-31 0 1.100 1.020 1.100 1.010 1.100 13,800 14,735 1.0678 1.100 1.020 1.100 1.010 1.100 13,800 1.0678 6.80%
2004-08-30 0 1.030 1.010 1.100 1.010 1.030 146,020 148,584 1.0176 1.030 1.010 1.100 1.010 1.030 146,020 1.0176 -1.90%
2004-08-27 0 1.050 0.980 1.100 0.940 1.050 31,100 31,483 1.0123 1.050 0.980 1.100 0.940 1.050 31,100 1.0123 11.70%
2004-08-26 0 0.940 0.940 0.990 0.910 0.940 7,609 6,847 0.8999 0.940 0.940 0.990 0.910 0.940 7,609 0.8999 3.30%
2004-08-25 0 0.910 0.910 0.990 0.900 0.910 10,020 8,799 0.8781 0.910 0.910 0.990 0.900 0.910 10,020 0.8781 9.64%
2004-08-24 0 0.830 0.830 1.400 0.820 0.910 6,960 5,870 0.8434 0.830 0.830 1.400 0.820 0.910 6,960 0.8434 1.22%
2004-08-23 0 0.820 0.820 1.600 0.800 0.810 2,000 1,610 0.8050 0.820 0.820 1.600 0.800 0.810 2,000 0.8050 -6.82%
2004-08-20 0 0.880 0.880 0.960 0.880 0.880 3,400 2,960 0.8706 0.880 0.880 0.960 0.880 0.880 3,400 0.8706 1.15%
2004-08-19 0 0.870 0.870 0.950 0.850 0.860 24,820 20,890 0.8417 0.870 0.870 0.950 0.850 0.860 24,820 0.8417 2.35%
2004-08-18 0 0.850 0.820 0.930 0.810 0.930 2,540 2,125 0.8366 0.850 0.820 0.930 0.810 0.930 2,540 0.8366 -11.46%
2004-08-17 0 0.960 0.890 1.000 0.960 0.960 8,103 7,682 0.9480 0.960 0.890 1.000 0.960 0.960 8,103 0.9480 0.00%
2004-08-16 0 0.960 0.900 0.960 - - 400 320 0.8000 0.960 0.900 0.960 - - 400 0.8000 -2.04%
2004-08-13 0 0.980 - 0.980 - - 1,280 1,088 0.8500 0.980 - 0.980 - - 1,280 0.8500 -2.97%
2004-08-12 0 1.010 - 1.050 - - 1,217 1,095 0.8998 1.010 - 1.050 - - 1,217 0.8998 0.00%
2004-08-11 0 1.010 1.010 1.150 1.000 1.000 5,440 5,296 0.9735 1.010 1.010 1.150 1.000 1.000 5,440 0.9735 -0.98%
2004-08-10 0 1.020 1.020 1.240 0.970 1.030 10,760 10,564 0.9818 1.020 1.020 1.240 0.970 1.030 10,760 0.9818 0.00%
2004-08-09 0 1.020 1.020 1.260 0.950 1.020 56,540 56,621 1.0014 1.020 1.020 1.260 0.950 1.020 56,540 1.0014 7.37%
2004-08-06 0 0.950 0.950 1.250 0.950 0.950 2,600 2,428 0.9338 0.950 0.950 1.250 0.950 0.950 2,600 0.9338 0.00%
2004-08-05 0 0.950 0.950 1.000 0.950 0.950 3,400 2,990 0.8794 0.950 0.950 1.000 0.950 0.950 3,400 0.8794 0.00%
2004-08-04 0 0.950 0.950 1.300 0.900 0.950 8,760 8,096 0.9242 0.950 0.950 1.300 0.900 0.950 8,760 0.9242 -5.00%
2004-08-03 0 1.000 1.000 1.250 0.990 1.000 6,982 6,904 0.9888 1.000 1.000 1.250 0.990 1.000 6,982 0.9888 0.00%
2004-08-02 0 1.000 0.950 2.000 0.930 1.000 9,600 9,098 0.9477 1.000 0.950 2.000 0.930 1.000 9,600 0.9477 5.26%
2004-07-30 0 0.950 0.950 1.200 0.950 0.950 7,940 7,517 0.9467 0.950 0.950 1.200 0.950 0.950 7,940 0.9467 3.26%
2004-07-29 0 0.920 0.920 1.600 0.920 0.920 2,700 2,456 0.9096 0.920 0.920 1.600 0.920 0.920 2,700 0.9096 -5.15%
2004-07-28 0 0.970 0.970 1.450 0.950 0.960 3,200 3,030 0.9469 0.970 0.970 1.450 0.950 0.960 3,200 0.9469 2.11%
2004-07-27 0 0.950 0.950 1.450 0.950 0.950 24,480 23,034 0.9409 0.950 0.950 1.450 0.950 0.950 24,480 0.9409 2.15%
2004-07-26 0 0.930 0.900 1.400 0.930 0.930 2,400 2,188 0.9117 0.930 0.900 1.400 0.930 0.930 2,400 0.9117 0.00%
2004-07-23 0 0.930 0.930 1.000 0.900 0.910 2,000 1,785 0.8925 0.930 0.930 1.000 0.900 0.910 2,000 0.8925 -3.12%
2004-07-22 0 0.960 0.960 1.000 0.950 0.960 4,813 4,471 0.9289 0.960 0.960 1.000 0.950 0.960 4,813 0.9289 -4.00%
2004-07-21 0 1.000 0.940 1.290 0.940 1.000 36,500 36,030 0.9871 1.000 0.940 1.290 0.940 1.000 36,500 0.9871 0.00%
2004-07-20 0 1.000 0.970 1.350 0.920 1.000 54,900 54,680 0.9960 1.000 0.970 1.350 0.920 1.000 54,900 0.9960 0.00%
2004-07-19 0 1.000 0.920 - 0.920 1.000 11,260 10,786 0.9579 1.000 0.920 - 0.920 1.000 11,260 0.9579 5.26%
2004-07-16 0 0.950 - 1.000 - - 0 0 - 0.950 - 1.000 - - 0 - 0.00%
2004-07-15 0 0.950 0.950 1.000 - - 200 140 0.7000 0.950 0.950 1.000 - - 200 0.7000 0.00%
2004-07-14 0 0.950 0.950 1.180 0.950 1.600 5,760 7,485 1.2995 0.950 0.950 1.180 0.950 1.600 5,760 1.2995 0.00%
2004-07-13 0 0.950 0.950 1.300 0.950 0.950 1,600 1,510 0.9438 0.950 0.950 1.300 0.950 0.950 1,600 0.9438 -3.06%
2004-07-12 0 0.980 0.960 1.580 0.930 0.980 67,920 63,797 0.9393 0.980 0.960 1.580 0.930 0.980 67,920 0.9393 5.38%
2004-07-09 0 0.930 0.930 1.000 0.930 0.960 112,980 107,047 0.9475 0.930 0.930 1.000 0.930 0.960 112,980 0.9475 -4.12%
2004-07-08 0 0.970 0.970 1.100 0.970 1.050 41,080 41,772 1.0168 0.970 0.970 1.100 0.970 1.050 41,080 1.0168 -7.62%
2004-07-07 0 1.050 0.970 1.080 0.950 1.050 78,900 78,665 0.9970 1.050 0.970 1.080 0.950 1.050 78,900 0.9970 5.00%
2004-07-06 0 1.000 0.970 1.050 0.950 1.000 5,100 5,015 0.9833 1.000 0.970 1.050 0.950 1.000 5,100 0.9833 2.04%
2004-07-05 0 0.980 0.980 1.100 0.950 1.050 14,480 14,502 1.0015 0.980 0.980 1.100 0.950 1.050 14,480 1.0015 3.16%
2004-07-02 0 0.950 - 0.950 - - 820 810 0.9878 0.950 - 0.950 - - 820 0.9878 -9.52%
2004-06-30 0 1.050 1.050 1.100 0.960 1.000 67,860 67,324 0.9921 1.050 1.050 1.100 0.960 1.000 67,860 0.9921 23.53%
2004-06-29 0 0.850 0.850 0.900 0.850 0.870 55,300 47,279 0.8550 0.850 0.850 0.900 0.850 0.870 55,300 0.8550 -7.61%
2004-06-28 0 0.920 - 1.000 0.920 0.920 10,800 9,840 0.9111 0.920 - 1.000 0.920 0.920 10,800 0.9111 -8.00%
2004-06-25 0 1.000 - 1.000 - - 400 360 0.9000 1.000 - 1.000 - - 400 0.9000 0.00%
2004-06-24 0 1.000 - 1.000 - - 200 180 0.9000 1.000 - 1.000 - - 200 0.9000 0.00%
2004-06-23 0 1.000 1.000 - 0.850 0.850 1,200 1,010 0.8417 1.000 1.000 - 0.850 0.850 1,200 0.8417 17.65%
2004-06-21 0 0.850 - 0.850 - - 1,000 700 0.7000 0.850 - 0.850 - - 1,000 0.7000 -7.61%
2004-06-18 0 0.920 0.900 - 0.890 0.920 4,300 3,871 0.9002 0.920 0.900 - 0.890 0.920 4,300 0.9002 0.00%
2004-06-17 0 0.920 0.920 0.970 0.920 0.920 4,620 4,188 0.9065 0.920 0.920 0.970 0.920 0.920 4,620 0.9065 -5.15%
2004-06-16 0 0.970 0.970 1.050 0.970 1.050 157,000 155,730 0.9919 0.970 0.970 1.050 0.970 1.050 157,000 0.9919 -7.62%
2004-06-15 0 1.050 0.950 1.100 1.050 1.050 31,580 33,015 1.0454 1.050 0.950 1.100 1.050 1.050 31,580 1.0454 0.00%
2004-06-14 0 1.050 0.980 1.100 1.050 1.050 5,600 5,715 1.0205 1.050 0.980 1.100 1.050 1.050 5,600 1.0205 0.00%
2004-06-11 0 1.050 1.050 1.100 1.000 1.000 1,680 1,612 0.9595 1.050 1.050 1.100 1.000 1.000 1,680 0.9595 5.00%
2004-06-10 0 1.000 0.920 1.000 - - 240 197 0.8208 1.000 0.920 1.000 - - 240 0.8208 0.00%
2004-06-09 0 1.000 1.000 1.050 1.000 1.020 28,540 28,886 1.0121 1.000 1.000 1.050 1.000 1.020 28,540 1.0121 -1.96%
2004-06-08 0 1.020 0.920 1.130 0.900 1.020 5,700 5,470 0.9596 1.020 0.920 1.130 0.900 1.020 5,700 0.9596 2.00%
2004-06-07 0 1.000 0.900 1.000 0.900 1.000 63,700 60,325 0.9470 1.000 0.900 1.000 0.900 1.000 63,700 0.9470 1.01%
2004-06-04 0 0.990 0.920 1.020 - - 1,844 1,567 0.8498 0.990 0.920 1.020 - - 1,844 0.8498 0.00%
2004-06-03 0 0.990 - 1.020 0.990 1.000 54,060 53,737 0.9940 0.990 - 1.020 0.990 1.000 54,060 0.9940 -2.94%
2004-06-02 0 1.020 - 1.020 - - 869 799 0.9194 1.020 - 1.020 - - 869 0.9194 0.00%
2004-06-01 0 1.020 0.920 1.020 0.900 1.020 1,660 1,521 0.9163 1.020 0.920 1.020 0.900 1.020 1,660 0.9163 5.15%
2004-05-31 0 0.970 0.970 1.020 0.970 0.970 600 577 0.9617 0.970 0.970 1.020 0.970 0.970 600 0.9617 -9.35%
2004-05-28 0 1.070 1.020 1.070 1.070 1.070 50,400 53,840 1.0683 1.070 1.020 1.070 1.070 1.070 50,400 1.0683 7.00%
2004-05-27 0 1.000 0.940 1.000 0.930 1.000 298,100 286,975 0.9627 1.000 0.940 1.000 0.930 1.000 298,100 0.9627 7.53%
2004-05-25 0 0.930 0.900 0.970 0.900 0.930 45,000 41,100 0.9133 0.930 0.900 0.970 0.900 0.930 45,000 0.9133 3.33%
2004-05-24 0 0.900 0.870 0.900 0.900 0.950 35,900 32,311 0.9000 0.900 0.870 0.900 0.900 0.950 35,900 0.9000 5.88%
2004-05-21 0 0.850 0.850 0.950 0.850 0.850 21,700 18,417 0.8487 0.850 0.850 0.950 0.850 0.850 21,700 0.8487 0.00%
2004-05-20 0 0.850 0.800 0.850 0.780 0.850 29,100 24,685 0.8483 0.850 0.800 0.850 0.780 0.850 29,100 0.8483 0.00%
2004-05-19 0 0.850 0.850 - 0.780 0.850 162,667 134,159 0.8247 0.850 0.850 - 0.780 0.850 162,667 0.8247 6.25%
2004-05-18 0 0.800 - 0.800 0.800 0.800 56,300 45,016 0.7996 0.800 - 0.800 0.800 0.800 56,300 0.7996 -5.88%
2004-05-17 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - -1.16%
2004-05-14 0 0.860 0.800 0.860 0.860 0.960 631,440 573,492 0.9082 0.860 0.800 0.860 0.860 0.960 631,440 0.9082 -10.42%
2004-05-13 0 0.960 0.900 0.960 0.900 0.960 79,117 75,813 0.9582 0.960 0.900 0.960 0.900 0.960 79,117 0.9582 -8.57%
2004-05-12 0 1.050 0.970 1.080 0.970 1.050 151,400 149,791 0.9894 1.050 0.970 1.080 0.970 1.050 151,400 0.9894 10.53%
2004-05-11 0 0.950 0.940 1.000 0.940 0.970 130,716 124,528 0.9527 0.950 0.940 1.000 0.940 0.970 130,716 0.9527 1.06%
2004-05-10 0 0.940 0.940 1.000 0.940 0.950 157,700 148,241 0.9400 0.940 0.940 1.000 0.940 0.950 157,700 0.9400 -6.00%
2004-05-07 0 1.000 1.000 1.040 1.000 1.020 201,140 203,289 1.0107 1.000 1.000 1.040 1.000 1.020 201,140 1.0107 -4.76%
2004-05-06 0 1.050 1.030 1.100 1.000 1.050 208,220 214,198 1.0287 1.050 1.030 1.100 1.000 1.050 208,220 1.0287 5.00%
2004-05-05 0 1.000 0.990 1.060 1.000 1.050 51,600 52,000 1.0078 1.000 0.990 1.060 1.000 1.050 51,600 1.0078 -5.66%
2004-05-04 0 1.060 1.060 1.100 1.050 1.100 175,800 190,719 1.0849 1.060 1.060 1.100 1.050 1.100 175,800 1.0849 -1.85%
2004-05-03 0 1.080 1.050 1.500 1.080 1.100 31,493 34,328 1.0900 1.080 1.050 1.500 1.080 1.100 31,493 1.0900 -0.92%
2004-04-30 0 1.090 1.050 1.090 1.100 1.100 33,200 36,500 1.0994 1.090 1.050 1.090 1.100 1.100 33,200 1.0994 -2.68%
2004-04-29 0 1.120 - 1.120 - - 160 160 1.0000 1.120 - 1.120 - - 160 1.0000 -4.27%
2004-04-28 0 1.170 1.170 1.480 - - 480 528 1.1000 1.170 1.170 1.480 - - 480 1.1000 0.00%
2004-04-27 0 1.170 - 1.170 - - 640 640 1.0000 1.170 - 1.170 - - 640 1.0000 -0.85%
2004-04-26 0 1.180 1.180 - 1.180 1.180 29,500 34,730 1.1773 1.180 1.180 - 1.180 1.180 29,500 1.1773 -3.28%
2004-04-23 0 1.220 1.180 - 1.220 1.220 10,000 12,200 1.2200 1.220 1.180 - 1.220 1.220 10,000 1.2200 3.39%
2004-04-22 0 1.180 - - 1.180 1.180 42,100 49,590 1.1779 1.180 - - 1.180 1.180 42,100 1.1779 0.00%
2004-04-21 0 1.180 1.180 1.480 1.180 1.220 42,454 50,419 1.1876 1.180 1.180 1.480 1.180 1.220 42,454 1.1876 -3.28%
2004-04-20 0 1.220 - 1.260 1.200 1.220 6,480 7,790 1.2022 1.220 - 1.260 1.200 1.220 6,480 1.2022 -3.17%
2004-04-19 0 1.260 1.220 1.260 - - 200 236 1.1800 1.260 1.220 1.260 - - 200 1.1800 0.00%
2004-04-16 0 1.260 1.260 1.450 1.260 1.260 6,200 7,796 1.2574 1.260 1.260 1.450 1.260 1.260 6,200 1.2574 0.00%
2004-04-15 0 1.260 1.230 1.480 1.200 1.260 28,460 35,348 1.2420 1.260 1.230 1.480 1.200 1.260 28,460 1.2420 0.00%
2004-04-14 0 1.260 1.250 1.400 1.260 1.260 2,200 2,700 1.2273 1.260 1.250 1.400 1.260 1.260 2,200 1.2273 -5.97%
2004-04-13 0 1.340 1.340 1.400 1.320 1.400 87,563 120,414 1.3752 1.340 1.340 1.400 1.320 1.400 87,563 1.3752 2.29%
2004-04-08 0 1.310 1.310 1.350 1.310 1.310 15,240 19,718 1.2938 1.310 1.310 1.350 1.310 1.310 15,240 1.2938 0.77%
2004-04-07 0 1.300 1.300 1.380 1.220 1.300 21,480 27,196 1.2661 1.300 1.300 1.380 1.220 1.300 21,480 1.2661 0.00%
2004-04-06 0 1.300 1.300 1.440 1.280 1.300 10,600 13,435 1.2675 1.300 1.300 1.440 1.280 1.300 10,600 1.2675 1.56%
2004-04-02 0 1.280 1.280 1.290 1.280 1.280 6,840 8,528 1.2468 1.280 1.280 1.290 1.280 1.280 6,840 1.2468 0.79%
2004-04-01 0 1.270 1.230 1.270 - - 800 936 1.1700 1.270 1.230 1.270 - - 800 1.1700 -0.78%
2004-03-31 0 1.280 1.280 1.350 1.210 1.300 18,016 22,979 1.2755 1.280 1.280 1.350 1.210 1.300 18,016 1.2755 0.79%
2004-03-30 0 1.270 1.210 1.270 1.220 1.270 21,600 27,341 1.2658 1.270 1.210 1.270 1.220 1.270 21,600 1.2658 0.00%
2004-03-29 0 1.270 1.250 1.290 1.270 1.280 91,000 116,150 1.2764 1.270 1.250 1.290 1.270 1.280 91,000 1.2764 1.60%
2004-03-26 0 1.250 1.250 1.400 1.210 1.440 131,502 168,966 1.2849 1.250 1.250 1.400 1.210 1.440 131,502 1.2849 4.17%
2004-03-25 0 1.200 1.350 1.360 1.200 1.360 90,540 116,330 1.2848 1.200 1.350 1.360 1.200 1.360 90,540 1.2848 -13.67%
2004-03-24 0 1.390 1.380 1.390 1.300 1.420 154,200 208,430 1.3517 1.390 1.380 1.390 1.300 1.420 154,200 1.3517 6.11%
2004-03-23 0 1.310 1.300 1.310 1.260 1.380 200,109 253,371 1.2662 1.310 1.300 1.310 1.260 1.380 200,109 1.2662 -0.76%
2004-03-22 0 1.320 1.300 1.320 1.280 1.420 114,460 150,876 1.3182 1.320 1.300 1.320 1.280 1.420 114,460 1.3182 -7.04%
2004-03-19 0 1.420 1.370 1.420 1.320 1.430 264,489 357,492 1.3516 1.420 1.370 1.420 1.320 1.430 264,489 1.3516 5.97%
2004-03-18 0 1.340 - 1.340 1.300 1.410 88,496 117,790 1.3310 1.340 - 1.340 1.300 1.410 88,496 1.3310 -6.29%
2004-03-17 0 1.430 1.400 1.450 1.400 1.430 22,500 31,498 1.3999 1.430 1.400 1.450 1.400 1.430 22,500 1.3999 5.93%
2004-03-16 0 1.350 1.320 1.350 1.320 1.350 112,288 151,010 1.3448 1.350 1.320 1.350 1.320 1.350 112,288 1.3448 0.00%
2004-03-15 0 1.350 1.350 1.400 1.330 1.350 111,780 150,255 1.3442 1.350 1.350 1.400 1.330 1.350 111,780 1.3442 -3.57%
2004-03-12 0 1.400 1.300 1.400 1.370 1.400 123,220 171,509 1.3919 1.400 1.300 1.400 1.370 1.400 123,220 1.3919 0.00%
2004-03-11 0 1.400 1.300 1.400 1.400 1.400 30,820 43,065 1.3973 1.400 1.300 1.400 1.400 1.400 30,820 1.3973 -0.71%
2004-03-10 0 1.410 1.410 1.450 1.380 1.410 62,540 86,933 1.3900 1.410 1.410 1.450 1.380 1.410 62,540 1.3900 0.71%
2004-03-09 0 1.400 1.400 1.480 1.370 1.400 38,638 53,666 1.3889 1.400 1.400 1.480 1.370 1.400 38,638 1.3889 0.72%
2004-03-08 0 1.390 1.390 1.410 1.390 1.430 367,014 518,817 1.4136 1.390 1.390 1.410 1.390 1.430 367,014 1.4136 -2.80%
2004-03-05 0 1.430 1.430 1.460 1.400 1.480 208,168 301,134 1.4466 1.430 1.430 1.460 1.400 1.480 208,168 1.4466 -0.69%
2004-03-04 0 1.440 1.400 1.470 1.430 1.500 556,308 819,501 1.4731 1.440 1.400 1.470 1.430 1.500 556,308 1.4731 -2.04%
2004-03-03 0 1.470 1.500 1.510 1.450 1.560 807,530 1,206,190 1.4937 1.470 1.500 1.510 1.450 1.560 807,530 1.4937 -5.77%
2004-03-02 0 1.560 1.540 1.560 1.450 1.600 752,401 1,179,632 1.5678 1.560 1.540 1.560 1.450 1.600 752,401 1.5678 5.41%
2004-03-01 0 1.480 1.460 1.480 1.450 1.510 94,980 140,173 1.4758 1.480 1.460 1.480 1.450 1.510 94,980 1.4758 2.07%
2004-02-27 0 1.450 1.450 1.470 1.410 1.510 98,934 145,611 1.4718 1.450 1.450 1.470 1.410 1.510 98,934 1.4718 -2.68%
2004-02-26 0 1.490 1.490 1.530 1.390 1.500 181,020 268,199 1.4816 1.490 1.490 1.530 1.390 1.500 181,020 1.4816 4.20%
2004-02-25 0 1.430 1.430 1.460 1.380 1.500 292,000 418,000 1.4315 1.430 1.430 1.460 1.380 1.500 292,000 1.4315 -4.67%
2004-02-24 0 1.500 1.490 1.500 1.500 1.590 126,144 193,795 1.5363 1.500 1.490 1.500 1.500 1.590 126,144 1.5363 -5.06%
2004-02-23 0 1.580 1.540 1.600 1.490 1.580 212,433 326,889 1.5388 1.580 1.540 1.600 1.490 1.580 212,433 1.5388 0.00%
2004-02-20 0 1.580 1.570 1.580 1.560 1.600 345,436 543,934 1.5746 1.580 1.570 1.580 1.560 1.600 345,436 1.5746 -1.25%
2004-02-19 0 1.600 1.580 1.610 1.560 1.690 1,807,540 2,938,902 1.6259 1.600 1.580 1.610 1.560 1.690 1,807,540 1.6259 2.56%
2004-02-18 0 1.560 1.550 1.560 1.430 1.570 611,198 944,653 1.5456 1.560 1.550 1.560 1.430 1.570 611,198 1.5456 5.41%
2004-02-17 0 1.480 1.450 1.480 1.430 1.480 141,460 206,578 1.4603 1.480 1.450 1.480 1.430 1.480 141,460 1.4603 0.00%
2004-02-16 0 1.480 1.460 1.480 1.410 1.480 102,020 145,306 1.4243 1.480 1.460 1.480 1.410 1.480 102,020 1.4243 4.23%
2004-02-13 0 1.420 1.420 1.470 1.420 1.450 7,040 9,978 1.4173 1.420 1.420 1.470 1.420 1.450 7,040 1.4173 -4.05%
2004-02-12 0 1.480 1.420 1.480 1.410 1.490 155,020 223,452 1.4414 1.480 1.420 1.480 1.410 1.490 155,020 1.4414 4.96%
2004-02-11 0 1.410 1.410 1.470 1.410 1.430 59,940 85,354 1.4240 1.410 1.410 1.470 1.410 1.430 59,940 1.4240 -2.08%
2004-02-10 0 1.440 1.440 1.490 1.410 1.450 49,524 71,709 1.4480 1.440 1.440 1.490 1.410 1.450 49,524 1.4480 -2.70%
2004-02-09 0 1.480 1.470 1.490 1.430 1.490 67,700 99,599 1.4712 1.480 1.470 1.490 1.430 1.490 67,700 1.4712 2.07%
2004-02-06 0 1.450 1.460 1.480 1.400 1.450 125,360 180,803 1.4423 1.450 1.460 1.480 1.400 1.450 125,360 1.4423 3.57%
2004-02-05 0 1.400 1.400 1.460 1.350 1.450 74,603 106,133 1.4226 1.400 1.400 1.460 1.350 1.450 74,603 1.4226 -0.71%
2004-02-04 0 1.410 1.410 1.450 1.400 1.400 1,420 1,896 1.3352 1.410 1.410 1.450 1.400 1.400 1,420 1.3352 -2.76%
2004-02-03 0 1.450 1.410 1.500 1.390 1.450 11,069 15,535 1.4035 1.450 1.410 1.500 1.390 1.450 11,069 1.4035 1.40%
2004-02-02 0 1.430 1.430 1.500 1.420 1.420 40,152 56,801 1.4146 1.430 1.430 1.500 1.420 1.420 40,152 1.4146 -0.69%
2004-01-30 0 1.440 1.440 1.500 1.390 1.480 6,080 8,319 1.3683 1.440 1.440 1.500 1.390 1.480 6,080 1.3683 0.00%
2004-01-29 0 1.440 1.440 1.500 1.390 1.520 1,100,060 1,532,550 1.3932 1.440 1.440 1.500 1.390 1.520 1,100,060 1.3932 -1.37%
2004-01-28 0 1.460 1.460 1.480 1.460 1.500 208,720 304,878 1.4607 1.460 1.460 1.480 1.460 1.500 208,720 1.4607 -3.95%
2004-01-27 0 1.520 1.500 1.520 1.440 1.520 145,060 218,187 1.5041 1.520 1.500 1.520 1.440 1.520 145,060 1.5041 3.40%
2004-01-26 0 1.470 1.460 1.500 1.440 1.520 98,100 145,140 1.4795 1.470 1.460 1.500 1.440 1.520 98,100 1.4795 0.00%
2004-01-21 0 1.470 1.470 1.520 1.470 1.480 125,279 185,479 1.4805 1.470 1.470 1.520 1.470 1.480 125,279 1.4805 -2.00%
2004-01-20 0 1.500 1.480 1.500 1.430 1.500 182,940 270,811 1.4803 1.500 1.480 1.500 1.430 1.500 182,940 1.4803 6.38%
2004-01-19 0 1.410 1.410 1.450 1.410 1.420 32,774 46,275 1.4119 1.410 1.410 1.450 1.410 1.420 32,774 1.4119 -4.08%
2004-01-16 0 1.470 1.470 1.480 1.470 1.540 139,420 208,428 1.4950 1.470 1.470 1.480 1.470 1.540 139,420 1.4950 -1.34%
2004-01-15 0 1.490 1.460 1.500 1.450 1.500 230,118 338,155 1.4695 1.490 1.460 1.500 1.450 1.500 230,118 1.4695 2.76%
2004-01-14 0 1.450 1.450 1.480 1.400 1.460 91,460 132,707 1.4510 1.450 1.450 1.480 1.400 1.460 91,460 1.4510 2.84%
2004-01-13 0 1.410 1.410 1.460 1.400 1.480 192,386 275,498 1.4320 1.410 1.410 1.460 1.400 1.480 192,386 1.4320 -3.42%
2004-01-12 0 1.460 1.460 1.480 1.450 1.520 388,740 567,432 1.4597 1.460 1.460 1.480 1.450 1.520 388,740 1.4597 -3.31%
2004-01-09 0 1.510 1.510 1.550 1.500 1.530 551,040 831,822 1.5095 1.510 1.510 1.550 1.500 1.530 551,040 1.5095 -1.31%
2004-01-08 0 1.530 1.530 1.540 1.520 1.580 934,999 1,456,732 1.5580 1.530 1.530 1.540 1.520 1.580 934,999 1.5580 0.00%
2004-01-07 0 1.530 1.530 1.540 1.510 1.550 389,800 600,041 1.5394 1.530 1.530 1.540 1.510 1.550 389,800 1.5394 -0.65%
2004-01-06 0 1.540 1.530 1.540 1.500 1.540 188,247 285,442 1.5163 1.540 1.530 1.540 1.500 1.540 188,247 1.5163 2.67%
2004-01-05 0 1.500 1.480 1.500 1.450 1.530 91,216 137,377 1.5061 1.500 1.480 1.500 1.450 1.530 91,216 1.5061 0.00%
2004-01-02 0 1.500 1.500 1.530 1.490 1.530 354,263 533,811 1.5068 1.500 1.500 1.530 1.490 1.530 354,263 1.5068 -0.66%
2003-12-31 0 1.510 1.510 1.520 1.510 1.550 173,424 263,549 1.5197 1.510 1.510 1.520 1.510 1.550 173,424 1.5197 -1.95%
2003-12-30 0 1.540 1.540 1.550 1.510 1.570 202,100 312,077 1.5442 1.540 1.540 1.550 1.510 1.570 202,100 1.5442 -0.65%
2003-12-29 0 1.550 1.540 1.550 1.470 1.550 623,763 959,796 1.5387 1.550 1.540 1.550 1.470 1.550 623,763 1.5387 4.03%
2003-12-24 0 1.490 1.490 1.500 1.440 1.530 63,964 94,955 1.4845 1.490 1.490 1.500 1.440 1.530 63,964 1.4845 -0.67%
2003-12-23 0 1.500 1.460 1.500 1.450 1.500 9,060 13,269 1.4646 1.500 1.460 1.500 1.450 1.500 9,060 1.4646 1.35%
2003-12-22 0 1.480 1.480 1.550 1.440 1.480 43,860 64,004 1.4593 1.480 1.480 1.550 1.440 1.480 43,860 1.4593 0.00%
2003-12-19 0 1.480 1.480 1.510 1.480 1.500 201,921 300,829 1.4898 1.480 1.480 1.510 1.480 1.500 201,921 1.4898 2.07%
2003-12-18 0 1.450 1.450 1.500 1.400 1.450 11,020 15,678 1.4227 1.450 1.450 1.500 1.400 1.450 11,020 1.4227 -1.36%
2003-12-17 0 1.470 1.390 1.470 1.400 1.480 20,700 30,296 1.4636 1.470 1.390 1.470 1.400 1.480 20,700 1.4636 -0.68%
2003-12-16 0 1.480 1.480 1.550 1.480 1.500 107,480 161,161 1.4995 1.480 1.480 1.550 1.480 1.500 107,480 1.4995 0.00%
2003-12-15 0 1.480 1.480 1.550 1.480 1.560 310,060 477,028 1.5385 1.480 1.480 1.550 1.480 1.560 310,060 1.5385 -1.33%
2003-12-12 0 1.500 1.490 1.530 1.480 1.500 70,241 104,697 1.4905 1.500 1.490 1.530 1.480 1.500 70,241 1.4905 0.00%
2003-12-11 0 1.500 1.500 1.540 1.460 1.500 66,020 97,882 1.4826 1.500 1.500 1.540 1.460 1.500 66,020 1.4826 2.74%
2003-12-10 0 1.460 1.460 1.490 1.460 1.500 80,720 119,201 1.4767 1.460 1.460 1.490 1.460 1.500 80,720 1.4767 0.69%
2003-12-09 0 1.450 1.450 1.500 1.440 1.500 69,000 101,825 1.4757 1.450 1.450 1.500 1.440 1.500 69,000 1.4757 -0.68%
2003-12-08 0 1.460 1.460 1.480 1.450 1.460 10,500 15,200 1.4476 1.460 1.460 1.480 1.450 1.460 10,500 1.4476 -2.67%
2003-12-05 0 1.500 1.480 1.500 1.480 1.500 32,028 47,698 1.4893 1.500 1.480 1.500 1.480 1.500 32,028 1.4893 0.67%
2003-12-04 0 1.490 1.480 1.520 1.480 1.510 79,940 118,810 1.4862 1.490 1.480 1.520 1.480 1.510 79,940 1.4862 -0.67%
2003-12-03 0 1.500 1.480 1.510 1.480 1.510 79,020 118,556 1.5003 1.500 1.480 1.510 1.480 1.510 79,020 1.5003 -2.60%
2003-12-02 0 1.540 1.540 1.560 1.510 1.560 162,280 250,986 1.5466 1.540 1.540 1.560 1.510 1.560 162,280 1.5466 1.99%
2003-12-01 0 1.510 1.530 1.540 1.500 1.540 258,180 392,391 1.5198 1.510 1.530 1.540 1.500 1.540 258,180 1.5198 0.67%
2003-11-28 0 1.500 1.470 1.520 1.420 1.520 174,235 262,921 1.5090 1.500 1.470 1.520 1.420 1.520 174,235 1.5090 4.17%
2003-11-27 0 1.440 1.440 1.450 1.430 1.460 157,947 227,393 1.4397 1.440 1.440 1.450 1.430 1.460 157,947 1.4397 -0.69%
2003-11-26 0 1.450 1.450 1.480 1.440 1.480 57,236 84,625 1.4785 1.450 1.450 1.480 1.440 1.480 57,236 1.4785 -0.68%
2003-11-25 0 1.460 1.460 1.470 1.430 1.460 219,696 318,865 1.4514 1.460 1.460 1.470 1.430 1.460 219,696 1.4514 2.10%
2003-11-24 0 1.430 1.410 1.470 1.400 1.480 77,400 111,695 1.4431 1.430 1.410 1.470 1.400 1.480 77,400 1.4431 2.14%
2003-11-21 0 1.400 1.400 1.450 1.360 1.420 252,120 347,195 1.3771 1.400 1.400 1.450 1.360 1.420 252,120 1.3771 -3.45%
2003-11-20 0 1.450 1.400 1.500 1.300 1.550 59,620 84,545 1.4181 1.450 1.400 1.500 1.300 1.550 59,620 1.4181 -5.23%
2003-11-19 0 1.530 1.490 1.540 1.480 1.530 24,320 36,668 1.5077 1.530 1.490 1.540 1.480 1.530 24,320 1.5077 0.66%
2003-11-18 0 1.520 1.520 1.540 1.500 1.540 64,460 97,432 1.5115 1.520 1.520 1.540 1.500 1.540 64,460 1.5115 -1.30%
2003-11-17 0 1.540 1.510 1.560 1.480 1.560 102,918 156,803 1.5236 1.540 1.510 1.560 1.480 1.560 102,918 1.5236 0.00%
2003-11-14 0 1.540 1.530 1.560 1.520 1.570 103,020 158,538 1.5389 1.540 1.530 1.560 1.520 1.570 103,020 1.5389 -1.28%
2003-11-13 0 1.560 1.560 1.590 1.500 1.590 395,040 610,451 1.5453 1.560 1.560 1.590 1.500 1.590 395,040 1.5453 3.31%
2003-11-12 0 1.510 1.500 1.520 1.500 1.520 213,265 323,010 1.5146 1.510 1.500 1.520 1.500 1.520 213,265 1.5146 1.34%
2003-11-11 0 1.490 1.490 1.560 1.490 1.520 550,707 827,559 1.5027 1.490 1.490 1.560 1.490 1.520 550,707 1.5027 -3.87%
2003-11-10 0 1.550 1.520 1.580 1.520 1.600 243,960 382,015 1.5659 1.550 1.520 1.580 1.520 1.600 243,960 1.5659 -0.64%
2003-11-07 0 1.560 1.530 1.560 1.540 1.560 153,740 237,563 1.5452 1.560 1.530 1.560 1.540 1.560 153,740 1.5452 1.30%
2003-11-06 0 1.540 1.540 1.550 1.520 1.560 162,676 250,596 1.5405 1.540 1.540 1.550 1.520 1.560 162,676 1.5405 -1.91%
2003-11-05 0 1.570 1.570 1.580 1.550 1.580 202,724 318,624 1.5717 1.570 1.570 1.580 1.550 1.580 202,724 1.5717 0.00%
2003-11-04 0 1.570 1.570 1.600 1.560 1.610 288,790 459,265 1.5903 1.570 1.570 1.600 1.560 1.610 288,790 1.5903 -0.63%
2003-11-03 0 1.580 1.580 1.600 1.550 1.610 267,897 427,601 1.5961 1.580 1.580 1.600 1.550 1.610 267,897 1.5961 -1.25%
2003-10-31 0 1.600 1.600 1.620 1.570 1.620 203,080 326,142 1.6060 1.600 1.600 1.620 1.570 1.620 203,080 1.6060 2.56%
2003-10-30 0 1.560 1.560 1.580 1.550 1.580 505,770 789,754 1.5615 1.560 1.560 1.580 1.550 1.580 505,770 1.5615 -4.29%
2003-10-29 0 1.630 1.630 1.660 1.610 1.680 398,462 654,733 1.6432 1.630 1.630 1.660 1.610 1.680 398,462 1.6432 -1.81%
2003-10-28 0 1.660 1.660 1.680 1.650 1.680 444,980 741,704 1.6668 1.660 1.660 1.680 1.650 1.680 444,980 1.6668 0.61%
2003-10-27 0 1.650 1.640 1.650 1.580 1.660 169,460 277,091 1.6351 1.650 1.640 1.650 1.580 1.660 169,460 1.6351 3.77%
2003-10-24 0 1.590 1.560 1.590 1.470 1.640 1,207,380 1,876,051 1.5538 1.590 1.560 1.590 1.470 1.640 1,207,380 1.5538 -0.62%
2003-10-23 0 1.600 1.560 1.600 1.570 1.770 466,540 786,424 1.6857 1.600 1.560 1.600 1.570 1.770 466,540 1.6857 -10.11%
2003-10-22 0 1.780 1.780 1.810 1.760 1.840 494,060 896,645 1.8149 1.780 1.780 1.810 1.760 1.840 494,060 1.8149 -1.11%
2003-10-21 0 1.800 1.800 1.820 1.750 1.800 353,648 631,111 1.7846 1.800 1.800 1.820 1.750 1.800 353,648 1.7846 2.86%
2003-10-20 0 1.750 1.750 1.780 1.730 1.770 373,322 655,875 1.7569 1.750 1.750 1.780 1.730 1.770 373,322 1.7569 0.00%
2003-10-17 0 1.750 1.720 1.760 1.660 1.760 207,474 358,981 1.7302 1.750 1.720 1.760 1.660 1.760 207,474 1.7302 2.94%
2003-10-16 0 1.700 1.700 1.730 1.680 1.750 787,369 1,345,727 1.7091 1.700 1.700 1.730 1.680 1.750 787,369 1.7091 -2.86%
2003-10-15 0 1.750 1.720 1.780 1.700 1.760 60,944 105,593 1.7326 1.750 1.720 1.780 1.700 1.760 60,944 1.7326 1.16%
2003-10-14 0 1.730 1.730 1.760 1.720 1.810 569,128 995,065 1.7484 1.730 1.730 1.760 1.720 1.810 569,128 1.7484 -4.42%
2003-10-13 0 1.810 1.810 1.820 1.640 1.850 1,115,682 1,966,662 1.7627 1.810 1.810 1.820 1.640 1.850 1,115,682 1.7627 11.73%
2003-10-10 0 1.620 1.620 1.630 1.600 1.630 204,975 329,475 1.6074 1.620 1.620 1.630 1.600 1.630 204,975 1.6074 1.25%
2003-10-09 0 1.600 1.590 1.600 1.590 1.610 467,820 746,947 1.5967 1.600 1.590 1.600 1.590 1.610 467,820 1.5967 1.27%
2003-10-08 0 1.580 1.580 1.630 1.570 1.680 648,181 1,054,918 1.6275 1.580 1.580 1.630 1.570 1.680 648,181 1.6275 0.64%
2003-10-07 0 1.570 1.570 1.600 1.570 1.610 207,676 329,773 1.5879 1.570 1.570 1.600 1.570 1.610 207,676 1.5879 -2.48%
2003-10-06 0 1.610 1.610 1.620 1.530 1.640 653,430 1,048,987 1.6054 1.610 1.610 1.620 1.530 1.640 653,430 1.6054 3.87%
2003-10-03 0 1.550 1.550 1.570 1.550 1.600 498,873 786,521 1.5766 1.550 1.550 1.570 1.550 1.600 498,873 1.5766 -1.27%
2003-10-02 0 1.570 1.550 1.570 1.540 1.600 638,260 1,010,057 1.5825 1.570 1.550 1.570 1.540 1.600 638,260 1.5825 0.00%
2003-09-30 0 1.570 1.570 1.620 1.560 1.650 815,360 1,319,333 1.6181 1.570 1.570 1.620 1.560 1.650 815,360 1.6181 1.95%
2003-09-29 0 1.540 1.540 1.560 1.500 1.560 691,592 1,058,922 1.5311 1.540 1.540 1.560 1.500 1.560 691,592 1.5311 -1.91%
2003-09-26 0 1.570 1.570 1.580 1.510 1.650 1,119,046 1,775,125 1.5863 1.570 1.570 1.580 1.510 1.650 1,119,046 1.5863 -4.27%
2003-09-25 0 1.640 1.640 1.650 1.600 1.750 1,445,593 2,416,104 1.6714 1.640 1.640 1.650 1.600 1.750 1,445,593 1.6714 1.86%
2003-09-24 0 1.610 1.610 1.620 1.500 1.620 930,847 1,466,617 1.5756 1.610 1.610 1.620 1.500 1.620 930,847 1.5756 11.03%
2003-09-23 0 1.450 1.440 1.470 1.310 1.460 1,192,644 1,686,686 1.4142 1.450 1.440 1.470 1.310 1.460 1,192,644 1.4142 4.32%
2003-09-22 0 1.390 1.390 1.400 1.340 1.410 1,553,569 2,148,837 1.3832 1.390 1.390 1.400 1.340 1.410 1,553,569 1.3832 1.46%
2003-09-19 0 1.370 1.350 1.370 1.270 1.370 1,276,529 1,704,861 1.3355 1.370 1.350 1.370 1.270 1.370 1,276,529 1.3355 5.38%
2003-09-18 0 1.300 1.290 1.300 1.250 1.350 1,950,717 2,535,770 1.2999 1.300 1.290 1.300 1.250 1.350 1,950,717 1.2999 -1.52%
2003-09-17 0 1.320 1.350 - 1.140 1.350 3,547,160 4,362,083 1.2297 1.320 1.350 - 1.140 1.350 3,547,160 1.2297 15.79%
2003-09-16 0 1.140 1.130 1.160 1.050 1.180 2,417,058 2,774,698 1.1480 1.140 1.130 1.160 1.050 1.180 2,417,058 1.1480 4.59%
2003-09-15 0 1.090 1.070 1.100 1.050 1.130 1,411,816 1,524,797 1.0800 1.090 1.070 1.100 1.050 1.130 1,411,816 1.0800 0.00%
2003-09-11 0 1.090 1.090 1.100 0.980 1.090 186,609 199,308 1.0681 1.090 1.090 1.100 0.980 1.090 186,609 1.0681 9.00%
2003-09-10 0 1.000 1.000 1.050 0.990 1.030 473,100 480,038 1.0147 1.000 1.000 1.050 0.990 1.030 473,100 1.0147 -7.41%
2003-09-09 0 1.080 1.080 1.090 1.070 1.140 768,643 842,005 1.0954 1.080 1.080 1.090 1.070 1.140 768,643 1.0954 -3.57%
2003-09-08 0 1.120 1.100 1.130 1.060 1.180 2,009,368 2,268,492 1.1290 1.120 1.100 1.130 1.060 1.180 2,009,368 1.1290 -1.75%
2003-09-05 0 1.140 1.130 1.140 1.070 1.150 535,971 605,605 1.1299 1.140 1.130 1.140 1.070 1.150 535,971 1.1299 1.79%
2003-09-04 0 1.120 1.100 1.120 1.090 1.240 2,411,471 2,776,955 1.1516 1.120 1.100 1.120 1.090 1.240 2,411,471 1.1516 -6.67%
2003-09-03 0 1.200 1.200 1.240 0.830 1.230 2,132,516 2,156,812 1.0114 1.200 1.200 1.240 0.830 1.230 2,132,516 1.0114 41.18%
2003-09-02 0 0.850 0.840 0.850 0.810 0.850 430,420 359,151 0.8344 0.850 0.840 0.850 0.810 0.850 430,420 0.8344 4.94%
2003-09-01 0 0.810 0.810 0.840 0.730 0.850 994,160 793,957 0.7986 0.810 0.810 0.840 0.730 0.850 994,160 0.7986 8.00%
2003-08-29 0 0.750 0.750 0.760 0.730 0.790 709,245 535,271 0.7547 0.750 0.750 0.760 0.730 0.790 709,245 0.7547 5.63%
2003-08-28 0 0.710 0.710 0.730 0.680 0.730 89,900 62,970 0.7004 0.710 0.710 0.730 0.680 0.730 89,900 0.7004 -6.58%
2003-08-27 0 0.760 0.730 0.760 0.720 0.760 109,356 80,325 0.7345 0.760 0.730 0.760 0.720 0.760 109,356 0.7345 5.56%
2003-08-26 0 0.720 0.720 0.730 0.710 0.740 1,158,100 845,342 0.7299 0.720 0.720 0.730 0.710 0.740 1,158,100 0.7299 -1.37%
2003-08-25 0 0.730 0.730 0.750 0.720 0.770 865,490 656,992 0.7591 0.730 0.730 0.750 0.720 0.770 865,490 0.7591 -7.59%
2003-08-22 0 0.790 0.770 0.790 0.770 0.820 664,060 528,008 0.7951 0.790 0.770 0.790 0.770 0.820 664,060 0.7951 2.60%
2003-08-21 0 0.770 0.770 0.780 0.750 0.780 203,703 155,262 0.7622 0.770 0.770 0.780 0.750 0.780 203,703 0.7622 0.00%
2003-08-20 0 0.770 0.760 0.770 0.740 0.790 592,151 456,117 0.7703 0.770 0.760 0.770 0.740 0.790 592,151 0.7703 0.00%
2003-08-19 0 0.770 0.770 0.790 0.770 0.800 433,297 341,448 0.7880 0.770 0.770 0.790 0.770 0.800 433,297 0.7880 0.00%
2003-08-18 0 0.770 0.770 0.800 0.770 0.800 357,120 277,627 0.7774 0.770 0.770 0.800 0.770 0.800 357,120 0.7774 0.00%
2003-08-15 0 0.770 0.770 0.790 0.770 0.790 604,195 469,586 0.7772 0.770 0.770 0.790 0.770 0.790 604,195 0.7772 -1.28%
2003-08-14 0 0.780 0.770 0.780 0.770 0.810 986,382 778,518 0.7893 0.780 0.770 0.780 0.770 0.810 986,382 0.7893 -1.27%
2003-08-13 0 0.790 0.780 0.790 0.760 0.800 721,336 562,362 0.7796 0.790 0.780 0.790 0.760 0.800 721,336 0.7796 2.60%
2003-08-12 0 0.770 0.770 0.780 0.730 0.820 1,111,320 861,847 0.7755 0.770 0.770 0.780 0.730 0.820 1,111,320 0.7755 4.05%
2003-08-11 0 0.740 0.730 0.750 0.700 0.750 1,887,814 1,375,049 0.7284 0.740 0.730 0.750 0.700 0.750 1,887,814 0.7284 2.78%
2003-08-08 0 0.720 0.720 0.740 0.690 0.730 838,282 599,455 0.7151 0.720 0.720 0.740 0.690 0.730 838,282 0.7151 1.41%
2003-08-07 0 0.710 0.710 0.730 0.680 0.790 1,551,007 1,132,419 0.7301 0.710 0.710 0.730 0.680 0.790 1,551,007 0.7301 -11.25%
2003-08-06 0 0.800 0.730 0.850 0.710 1.000 3,216,545 2,726,568 0.8477 0.800 0.730 0.850 0.710 1.000 3,216,545 0.8477

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top