PEACE MARK (HOLDINGS) LIMITED: Wrnt due 2005-08-04
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02346 | 2003-08-07 | 2005-08-01 | 2005-08-05 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2005-08-04 | 1 | - | - | - | - | - | 0 | 0 | - | 1.300 | - | - | - | - | 0 | - | 0.00% |
| 2005-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 1.300 | - | - | - | - | 0 | - | 0.00% |
| 2005-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 1.300 | - | - | - | - | 0 | - | 0.00% |
| 2005-08-01 | 0 | 1.300 | 1.290 | 1.330 | 1.260 | 1.300 | 886,221 | 1,119,965 | 1.2638 | 1.300 | 1.290 | 1.330 | 1.260 | 1.300 | 886,221 | 1.2638 | 0.00% |
| 2005-07-29 | 0 | 1.300 | 1.270 | 1.340 | 1.180 | 1.300 | 480,313 | 576,792 | 1.2009 | 1.300 | 1.270 | 1.340 | 1.180 | 1.300 | 480,313 | 1.2009 | 9.24% |
| 2005-07-28 | 0 | 1.190 | 1.160 | 1.200 | 1.150 | 1.250 | 545,294 | 650,310 | 1.1926 | 1.190 | 1.160 | 1.200 | 1.150 | 1.250 | 545,294 | 1.1926 | -4.80% |
| 2005-07-27 | 0 | 1.250 | 1.230 | 1.250 | 1.210 | 1.250 | 762,794 | 939,685 | 1.2319 | 1.250 | 1.230 | 1.250 | 1.210 | 1.250 | 762,794 | 1.2319 | -2.34% |
| 2005-07-26 | 0 | 1.280 | 1.280 | 1.300 | 1.270 | 1.300 | 1,434,011 | 1,849,620 | 1.2898 | 1.280 | 1.280 | 1.300 | 1.270 | 1.300 | 1,434,011 | 1.2898 | 2.40% |
| 2005-07-25 | 0 | 1.250 | 1.250 | 1.270 | 1.240 | 1.280 | 396,041 | 490,853 | 1.2394 | 1.250 | 1.250 | 1.270 | 1.240 | 1.280 | 396,041 | 1.2394 | 0.00% |
| 2005-07-22 | 0 | 1.250 | 1.240 | 1.290 | 1.250 | 1.280 | 297,055 | 370,829 | 1.2484 | 1.250 | 1.240 | 1.290 | 1.250 | 1.280 | 297,055 | 1.2484 | -3.85% |
| 2005-07-21 | 0 | 1.300 | 1.280 | 1.330 | 1.250 | 1.310 | 1,006,993 | 1,290,583 | 1.2816 | 1.300 | 1.280 | 1.330 | 1.250 | 1.310 | 1,006,993 | 1.2816 | -0.76% |
| 2005-07-20 | 0 | 1.310 | 1.300 | 1.320 | 1.310 | 1.330 | 162,846 | 208,858 | 1.2825 | 1.310 | 1.300 | 1.320 | 1.310 | 1.330 | 162,846 | 1.2825 | 0.00% |
| 2005-07-19 | 0 | 1.310 | 1.310 | 1.350 | 1.310 | 1.330 | 251,963 | 328,145 | 1.3024 | 1.310 | 1.310 | 1.350 | 1.310 | 1.330 | 251,963 | 1.3024 | -1.50% |
| 2005-07-18 | 0 | 1.330 | 1.330 | 1.350 | 1.320 | 1.350 | 158,119 | 205,949 | 1.3025 | 1.330 | 1.330 | 1.350 | 1.320 | 1.350 | 158,119 | 1.3025 | -2.21% |
| 2005-07-15 | 0 | 1.360 | 1.360 | 1.400 | 1.350 | 1.360 | 77,387 | 100,032 | 1.2926 | 1.360 | 1.360 | 1.400 | 1.350 | 1.360 | 77,387 | 1.2926 | -4.23% |
| 2005-07-14 | 0 | 1.420 | 1.300 | 1.470 | 1.380 | 1.520 | 897,459 | 1,285,099 | 1.4319 | 1.420 | 1.300 | 1.470 | 1.380 | 1.520 | 897,459 | 1.4319 | -1.39% |
| 2005-07-13 | 0 | 1.440 | 1.410 | 1.440 | 1.400 | 1.440 | 148,267 | 206,892 | 1.3954 | 1.440 | 1.410 | 1.440 | 1.400 | 1.440 | 148,267 | 1.3954 | -0.69% |
| 2005-07-12 | 0 | 1.450 | 1.420 | 1.480 | 1.390 | 1.450 | 693,894 | 985,790 | 1.4207 | 1.450 | 1.420 | 1.480 | 1.390 | 1.450 | 693,894 | 1.4207 | 5.07% |
| 2005-07-11 | 0 | 1.380 | 1.380 | 1.400 | 1.370 | 1.410 | 97,809 | 133,285 | 1.3627 | 1.380 | 1.380 | 1.400 | 1.370 | 1.410 | 97,809 | 1.3627 | 0.73% |
| 2005-07-08 | 0 | 1.370 | 1.320 | 1.400 | 1.320 | 1.370 | 151,662 | 204,361 | 1.3475 | 1.370 | 1.320 | 1.400 | 1.320 | 1.370 | 151,662 | 1.3475 | -4.20% |
| 2005-07-07 | 0 | 1.430 | 1.380 | 1.450 | 1.430 | 1.430 | 154,619 | 215,305 | 1.3925 | 1.430 | 1.380 | 1.450 | 1.430 | 1.430 | 154,619 | 1.3925 | -0.69% |
| 2005-07-06 | 0 | 1.440 | 1.380 | 1.460 | 1.380 | 1.440 | 210,529 | 295,543 | 1.4038 | 1.440 | 1.380 | 1.460 | 1.380 | 1.440 | 210,529 | 1.4038 | 5.11% |
| 2005-07-05 | 0 | 1.370 | 1.360 | 1.410 | 1.360 | 1.380 | 184,056 | 247,545 | 1.3449 | 1.370 | 1.360 | 1.410 | 1.360 | 1.380 | 184,056 | 1.3449 | 0.74% |
| 2005-07-04 | 0 | 1.360 | 1.360 | 1.430 | 1.360 | 1.360 | 114,440 | 152,972 | 1.3367 | 1.360 | 1.360 | 1.430 | 1.360 | 1.360 | 114,440 | 1.3367 | -2.86% |
| 2005-06-30 | 0 | 1.400 | 1.350 | 1.400 | - | - | 23,431 | 31,330 | 1.3371 | 1.400 | 1.350 | 1.400 | - | - | 23,431 | 1.3371 | -2.10% |
| 2005-06-29 | 0 | 1.430 | 1.430 | 1.460 | 1.420 | 1.420 | 45,600 | 61,257 | 1.3434 | 1.430 | 1.430 | 1.460 | 1.420 | 1.420 | 45,600 | 1.3434 | -0.69% |
| 2005-06-28 | 0 | 1.440 | 1.420 | 1.470 | 1.440 | 1.450 | 240,240 | 342,426 | 1.4253 | 1.440 | 1.420 | 1.470 | 1.440 | 1.450 | 240,240 | 1.4253 | -2.70% |
| 2005-06-27 | 0 | 1.480 | 1.430 | 1.500 | 1.430 | 1.480 | 164,882 | 239,598 | 1.4531 | 1.480 | 1.430 | 1.500 | 1.430 | 1.480 | 164,882 | 1.4531 | 4.23% |
| 2005-06-24 | 0 | 1.420 | 1.420 | 1.450 | 1.420 | 1.420 | 32,460 | 45,221 | 1.3931 | 1.420 | 1.420 | 1.450 | 1.420 | 1.420 | 32,460 | 1.3931 | -1.39% |
| 2005-06-23 | 0 | 1.440 | 1.420 | 1.450 | 1.420 | 1.440 | 267,500 | 383,615 | 1.4341 | 1.440 | 1.420 | 1.450 | 1.420 | 1.440 | 267,500 | 1.4341 | 0.00% |
| 2005-06-22 | 0 | 1.440 | 1.420 | 1.440 | 1.440 | 1.440 | 63,500 | 89,975 | 1.4169 | 1.440 | 1.420 | 1.440 | 1.440 | 1.440 | 63,500 | 1.4169 | 2.86% |
| 2005-06-21 | 0 | 1.400 | 1.400 | 1.430 | 1.400 | 1.420 | 188,160 | 262,971 | 1.3976 | 1.400 | 1.400 | 1.430 | 1.400 | 1.420 | 188,160 | 1.3976 | -1.41% |
| 2005-06-20 | 0 | 1.420 | 1.400 | 1.440 | - | - | 15,620 | 20,775 | 1.3300 | 1.420 | 1.400 | 1.440 | - | - | 15,620 | 1.3300 | 0.00% |
| 2005-06-17 | 0 | 1.420 | 1.410 | 1.440 | 1.420 | 1.420 | 76,015 | 104,820 | 1.3789 | 1.420 | 1.410 | 1.440 | 1.420 | 1.420 | 76,015 | 1.3789 | -1.39% |
| 2005-06-16 | 0 | 1.440 | 1.420 | 1.450 | 1.430 | 1.440 | 70,500 | 99,550 | 1.4121 | 1.440 | 1.420 | 1.450 | 1.430 | 1.440 | 70,500 | 1.4121 | 0.00% |
| 2005-06-15 | 0 | 1.440 | 1.420 | 1.440 | 1.440 | 1.440 | 123,542 | 173,875 | 1.4074 | 1.440 | 1.420 | 1.440 | 1.440 | 1.440 | 123,542 | 1.4074 | 1.41% |
| 2005-06-14 | 0 | 1.420 | 1.370 | 1.420 | - | - | 24,551 | 33,635 | 1.3700 | 1.420 | 1.370 | 1.420 | - | - | 24,551 | 1.3700 | 0.00% |
| 2005-06-13 | 0 | 1.420 | - | 1.450 | 1.420 | 1.450 | 127,523 | 181,571 | 1.4238 | 1.420 | - | 1.450 | 1.420 | 1.450 | 127,523 | 1.4238 | -2.07% |
| 2005-06-10 | 0 | 1.450 | 1.370 | - | 1.400 | 1.450 | 173,000 | 248,400 | 1.4358 | 1.450 | 1.370 | - | 1.400 | 1.450 | 173,000 | 1.4358 | 5.07% |
| 2005-06-09 | 0 | 1.380 | 1.380 | 1.450 | 1.370 | 1.380 | 137,193 | 186,151 | 1.3569 | 1.380 | 1.380 | 1.450 | 1.370 | 1.380 | 137,193 | 1.3569 | 0.00% |
| 2005-06-08 | 0 | 1.380 | 1.380 | 1.400 | 1.380 | 1.390 | 39,004 | 52,405 | 1.3436 | 1.380 | 1.380 | 1.400 | 1.380 | 1.390 | 39,004 | 1.3436 | 0.00% |
| 2005-06-07 | 0 | 1.380 | 1.380 | 1.450 | 1.370 | 1.400 | 107,934 | 147,018 | 1.3621 | 1.380 | 1.380 | 1.450 | 1.370 | 1.400 | 107,934 | 1.3621 | 0.73% |
| 2005-06-06 | 0 | 1.370 | 1.360 | 1.430 | 1.360 | 1.370 | 98,520 | 132,476 | 1.3447 | 1.370 | 1.360 | 1.430 | 1.360 | 1.370 | 98,520 | 1.3447 | 0.74% |
| 2005-06-03 | 0 | 1.360 | 1.340 | 1.380 | 1.360 | 1.370 | 210,900 | 287,370 | 1.3626 | 1.360 | 1.340 | 1.380 | 1.360 | 1.370 | 210,900 | 1.3626 | -1.45% |
| 2005-06-02 | 0 | 1.380 | 1.360 | 1.400 | 1.360 | 1.380 | 69,408 | 94,734 | 1.3649 | 1.380 | 1.360 | 1.400 | 1.360 | 1.380 | 69,408 | 1.3649 | 0.00% |
| 2005-06-01 | 0 | 1.380 | 1.350 | 1.420 | - | - | 7,000 | 8,775 | 1.2536 | 1.380 | 1.350 | 1.420 | - | - | 7,000 | 1.2536 | 0.00% |
| 2005-05-31 | 0 | 1.380 | 1.380 | 1.440 | - | - | 8,300 | 10,624 | 1.2800 | 1.380 | 1.380 | 1.440 | - | - | 8,300 | 1.2800 | 0.73% |
| 2005-05-30 | 0 | 1.370 | 1.350 | 1.420 | 1.370 | 1.370 | 90,300 | 121,275 | 1.3430 | 1.370 | 1.350 | 1.420 | 1.370 | 1.370 | 90,300 | 1.3430 | -2.14% |
| 2005-05-27 | 0 | 1.400 | 1.330 | 1.400 | 1.400 | 1.400 | 239,805 | 328,500 | 1.3699 | 1.400 | 1.330 | 1.400 | 1.400 | 1.400 | 239,805 | 1.3699 | 2.94% |
| 2005-05-26 | 0 | 1.360 | 1.340 | 1.400 | 1.360 | 1.420 | 255,669 | 359,483 | 1.4060 | 1.360 | 1.340 | 1.400 | 1.360 | 1.420 | 255,669 | 1.4060 | -2.16% |
| 2005-05-25 | 0 | 1.390 | 1.350 | 1.450 | 1.390 | 1.390 | 61,900 | 84,970 | 1.3727 | 1.390 | 1.350 | 1.450 | 1.390 | 1.390 | 61,900 | 1.3727 | -0.71% |
| 2005-05-24 | 0 | 1.400 | 1.390 | 1.450 | 1.400 | 1.400 | 106,860 | 149,024 | 1.3946 | 1.400 | 1.390 | 1.450 | 1.400 | 1.400 | 106,860 | 1.3946 | -0.71% |
| 2005-05-23 | 0 | 1.410 | 1.400 | 1.420 | 1.400 | 1.410 | 109,331 | 152,817 | 1.3977 | 1.410 | 1.400 | 1.420 | 1.400 | 1.410 | 109,331 | 1.3977 | 2.17% |
| 2005-05-20 | 0 | 1.380 | 1.380 | 1.430 | 1.380 | 1.380 | 32,511 | 43,239 | 1.3300 | 1.380 | 1.380 | 1.430 | 1.380 | 1.380 | 32,511 | 1.3300 | -1.43% |
| 2005-05-19 | 0 | 1.400 | 1.350 | 1.400 | - | - | 16,620 | 21,606 | 1.3000 | 1.400 | 1.350 | 1.400 | - | - | 16,620 | 1.3000 | 0.00% |
| 2005-05-18 | 0 | 1.400 | 1.370 | 1.430 | 1.370 | 1.400 | 143,802 | 199,043 | 1.3841 | 1.400 | 1.370 | 1.430 | 1.370 | 1.400 | 143,802 | 1.3841 | 2.19% |
| 2005-05-17 | 0 | 1.370 | 1.330 | 1.370 | 1.370 | 1.370 | 53,100 | 72,220 | 1.3601 | 1.370 | 1.330 | 1.370 | 1.370 | 1.370 | 53,100 | 1.3601 | 0.00% |
| 2005-05-13 | 0 | 1.370 | 1.370 | 1.400 | 1.370 | 1.370 | 18,579 | 24,853 | 1.3377 | 1.370 | 1.370 | 1.400 | 1.370 | 1.370 | 18,579 | 1.3377 | 0.00% |
| 2005-05-12 | 0 | 1.370 | 1.350 | 1.370 | - | - | 5,200 | 6,656 | 1.2800 | 1.370 | 1.350 | 1.370 | - | - | 5,200 | 1.2800 | 0.00% |
| 2005-05-11 | 0 | 1.370 | 1.350 | 1.400 | 1.370 | 1.370 | 88,533 | 120,695 | 1.3633 | 1.370 | 1.350 | 1.400 | 1.370 | 1.370 | 88,533 | 1.3633 | -2.14% |
| 2005-05-10 | 0 | 1.400 | 1.400 | 1.480 | 1.400 | 1.400 | 50,160 | 69,614 | 1.3878 | 1.400 | 1.400 | 1.480 | 1.400 | 1.400 | 50,160 | 1.3878 | 0.00% |
| 2005-05-09 | 0 | 1.400 | - | 1.420 | 1.400 | 1.400 | 92,900 | 129,346 | 1.3923 | 1.400 | - | 1.420 | 1.400 | 1.400 | 92,900 | 1.3923 | 0.00% |
| 2005-05-06 | 0 | 1.400 | 1.380 | 1.450 | - | - | 15,376 | 19,989 | 1.3000 | 1.400 | 1.380 | 1.450 | - | - | 15,376 | 1.3000 | 0.00% |
| 2005-05-05 | 0 | 1.400 | 1.400 | 1.490 | 1.400 | 1.400 | 306,600 | 427,735 | 1.3951 | 1.400 | 1.400 | 1.490 | 1.400 | 1.400 | 306,600 | 1.3951 | -4.76% |
| 2005-05-04 | 0 | 1.470 | 1.400 | 1.490 | - | - | 4,300 | 5,611 | 1.3049 | 1.470 | 1.400 | 1.490 | - | - | 4,300 | 1.3049 | 0.00% |
| 2005-05-03 | 0 | 1.470 | - | 1.490 | - | - | 7,344 | 9,180 | 1.2500 | 1.470 | - | 1.490 | - | - | 7,344 | 1.2500 | 0.00% |
| 2005-04-29 | 0 | 1.470 | 1.390 | 1.480 | - | - | 12,636 | 16,427 | 1.3000 | 1.470 | 1.390 | 1.480 | - | - | 12,636 | 1.3000 | 0.00% |
| 2005-04-28 | 0 | 1.470 | 1.460 | 1.500 | 1.470 | 1.470 | 60,291 | 86,878 | 1.4410 | 1.470 | 1.460 | 1.500 | 1.470 | 1.470 | 60,291 | 1.4410 | -5.77% |
| 2005-04-27 | 0 | 1.560 | 1.560 | 1.580 | 1.520 | 1.600 | 657,132 | 1,028,169 | 1.5646 | 1.560 | 1.560 | 1.580 | 1.520 | 1.600 | 657,132 | 1.5646 | 3.31% |
| 2005-04-26 | 0 | 1.510 | 1.480 | 1.510 | 1.440 | 1.510 | 265,400 | 391,174 | 1.4739 | 1.510 | 1.480 | 1.510 | 1.440 | 1.510 | 265,400 | 1.4739 | 9.42% |
| 2005-04-25 | 0 | 1.380 | 1.340 | 1.380 | - | - | 13,600 | 17,408 | 1.2800 | 1.380 | 1.340 | 1.380 | - | - | 13,600 | 1.2800 | 0.00% |
| 2005-04-22 | 0 | 1.380 | 1.350 | 1.400 | 1.380 | 1.380 | 50,000 | 69,000 | 1.3800 | 1.380 | 1.350 | 1.400 | 1.380 | 1.380 | 50,000 | 1.3800 | -1.43% |
| 2005-04-21 | 0 | 1.400 | 1.380 | 1.400 | 1.400 | 1.400 | 124,000 | 173,280 | 1.3974 | 1.400 | 1.380 | 1.400 | 1.400 | 1.400 | 124,000 | 1.3974 | -0.71% |
| 2005-04-20 | 0 | 1.410 | 1.410 | 1.450 | 1.410 | 1.410 | 39,100 | 54,196 | 1.3861 | 1.410 | 1.410 | 1.450 | 1.410 | 1.410 | 39,100 | 1.3861 | -2.76% |
| 2005-04-19 | 0 | 1.450 | 1.390 | 1.450 | 1.450 | 1.450 | 106,823 | 153,840 | 1.4401 | 1.450 | 1.390 | 1.450 | 1.450 | 1.450 | 106,823 | 1.4401 | 0.00% |
| 2005-04-18 | 0 | 1.450 | - | 1.450 | - | - | 3,900 | 5,165 | 1.3244 | 1.450 | - | 1.450 | - | - | 3,900 | 1.3244 | -1.36% |
| 2005-04-15 | 0 | 1.470 | - | 1.470 | 1.470 | 1.470 | 20,500 | 30,090 | 1.4678 | 1.470 | - | 1.470 | 1.470 | 1.470 | 20,500 | 1.4678 | 1.38% |
| 2005-04-14 | 0 | 1.450 | 1.440 | 1.480 | 1.450 | 1.470 | 187,380 | 272,363 | 1.4535 | 1.450 | 1.440 | 1.480 | 1.450 | 1.470 | 187,380 | 1.4535 | -0.68% |
| 2005-04-13 | 0 | 1.460 | 1.450 | 1.490 | - | - | 11,000 | 15,180 | 1.3800 | 1.460 | 1.450 | 1.490 | - | - | 11,000 | 1.3800 | 0.00% |
| 2005-04-12 | 0 | 1.460 | 1.420 | 1.480 | 1.460 | 1.460 | 93,451 | 135,631 | 1.4514 | 1.460 | 1.420 | 1.480 | 1.460 | 1.460 | 93,451 | 1.4514 | 0.69% |
| 2005-04-11 | 0 | 1.450 | 1.450 | 1.480 | 1.450 | 1.450 | 97,960 | 140,246 | 1.4317 | 1.450 | 1.450 | 1.480 | 1.450 | 1.450 | 97,960 | 1.4317 | 0.00% |
| 2005-04-08 | 0 | 1.450 | 1.450 | 1.500 | 1.440 | 1.480 | 166,900 | 243,160 | 1.4569 | 1.450 | 1.450 | 1.500 | 1.440 | 1.480 | 166,900 | 1.4569 | -1.36% |
| 2005-04-07 | 0 | 1.470 | 1.440 | 1.500 | 1.470 | 1.470 | 103,900 | 152,460 | 1.4674 | 1.470 | 1.440 | 1.500 | 1.470 | 1.470 | 103,900 | 1.4674 | -1.34% |
| 2005-04-06 | 0 | 1.490 | 1.480 | 1.500 | 1.490 | 1.500 | 58,000 | 85,000 | 1.4655 | 1.490 | 1.480 | 1.500 | 1.490 | 1.500 | 58,000 | 1.4655 | 2.76% |
| 2005-04-04 | 0 | 1.450 | 1.450 | 1.480 | 1.450 | 1.450 | 73,700 | 106,606 | 1.4465 | 1.450 | 1.450 | 1.480 | 1.450 | 1.450 | 73,700 | 1.4465 | 4.32% |
| 2005-04-01 | 0 | 1.390 | 1.380 | 1.400 | - | - | 11,645 | 15,141 | 1.3002 | 1.390 | 1.380 | 1.400 | - | - | 11,645 | 1.3002 | 0.00% |
| 2005-03-31 | 0 | 1.390 | 1.380 | 1.400 | 1.390 | 1.390 | 28,240 | 38,842 | 1.3754 | 1.390 | 1.380 | 1.400 | 1.390 | 1.390 | 28,240 | 1.3754 | 1.46% |
| 2005-03-30 | 0 | 1.370 | 1.350 | 1.370 | 1.370 | 1.400 | 92,192 | 125,950 | 1.3662 | 1.370 | 1.350 | 1.370 | 1.370 | 1.400 | 92,192 | 1.3662 | -2.14% |
| 2005-03-29 | 0 | 1.400 | 1.370 | - | 1.400 | 1.400 | 87,120 | 119,914 | 1.3764 | 1.400 | 1.370 | - | 1.400 | 1.400 | 87,120 | 1.3764 | 0.00% |
| 2005-03-24 | 0 | 1.400 | 1.400 | 1.440 | 1.380 | 1.390 | 98,800 | 136,140 | 1.3779 | 1.400 | 1.400 | 1.440 | 1.380 | 1.390 | 98,800 | 1.3779 | -2.78% |
| 2005-03-23 | 0 | 1.440 | 1.380 | 1.440 | 1.450 | 1.450 | 11,000 | 15,800 | 1.4364 | 1.440 | 1.380 | 1.440 | 1.450 | 1.450 | 11,000 | 1.4364 | -0.69% |
| 2005-03-22 | 0 | 1.450 | 1.440 | 1.500 | 1.450 | 1.450 | 104,900 | 151,808 | 1.4472 | 1.450 | 1.440 | 1.500 | 1.450 | 1.450 | 104,900 | 1.4472 | -3.33% |
| 2005-03-21 | 0 | 1.500 | 1.500 | 1.540 | 1.420 | 1.530 | 73,160 | 108,987 | 1.4897 | 1.500 | 1.500 | 1.540 | 1.420 | 1.530 | 73,160 | 1.4897 | 0.00% |
| 2005-03-18 | 0 | 1.500 | 1.500 | 1.540 | - | - | 11,734 | 15,841 | 1.3500 | 1.500 | 1.500 | 1.540 | - | - | 11,734 | 1.3500 | 0.00% |
| 2005-03-17 | 0 | 1.500 | 1.460 | 1.530 | 1.460 | 1.540 | 41,180 | 59,758 | 1.4511 | 1.500 | 1.460 | 1.530 | 1.460 | 1.540 | 41,180 | 1.4511 | 5.63% |
| 2005-03-16 | 0 | 1.420 | 1.320 | 1.500 | 1.420 | 1.420 | 31,569 | 43,440 | 1.3760 | 1.420 | 1.320 | 1.500 | 1.420 | 1.420 | 31,569 | 1.3760 | 0.00% |
| 2005-03-15 | 0 | 1.420 | 1.420 | 1.520 | 1.400 | 1.580 | 268,657 | 408,930 | 1.5221 | 1.420 | 1.420 | 1.520 | 1.400 | 1.580 | 268,657 | 1.5221 | -7.79% |
| 2005-03-14 | 0 | 1.540 | 1.500 | 1.580 | 1.540 | 1.580 | 298,560 | 465,011 | 1.5575 | 1.540 | 1.500 | 1.580 | 1.540 | 1.580 | 298,560 | 1.5575 | -1.28% |
| 2005-03-11 | 0 | 1.560 | 1.550 | 1.570 | 1.450 | 1.580 | 1,174,846 | 1,812,050 | 1.5424 | 1.560 | 1.550 | 1.570 | 1.450 | 1.580 | 1,174,846 | 1.5424 | 6.85% |
| 2005-03-10 | 0 | 1.460 | 1.460 | 1.480 | 1.350 | 1.480 | 1,755,525 | 2,521,737 | 1.4365 | 1.460 | 1.460 | 1.480 | 1.350 | 1.480 | 1,755,525 | 1.4365 | 8.15% |
| 2005-03-09 | 0 | 1.350 | 1.330 | 1.360 | 1.320 | 1.350 | 309,345 | 411,996 | 1.3318 | 1.350 | 1.330 | 1.360 | 1.320 | 1.350 | 309,345 | 1.3318 | -0.74% |
| 2005-03-08 | 0 | 1.360 | 1.350 | 1.380 | 1.290 | 1.360 | 379,479 | 499,920 | 1.3174 | 1.360 | 1.350 | 1.380 | 1.290 | 1.360 | 379,479 | 1.3174 | 1.49% |
| 2005-03-07 | 0 | 1.340 | 1.340 | 1.360 | 1.330 | 1.340 | 384,717 | 511,363 | 1.3292 | 1.340 | 1.340 | 1.360 | 1.330 | 1.340 | 384,717 | 1.3292 | -1.47% |
| 2005-03-04 | 0 | 1.360 | 1.350 | 1.370 | 1.350 | 1.370 | 752,197 | 1,023,570 | 1.3608 | 1.360 | 1.350 | 1.370 | 1.350 | 1.370 | 752,197 | 1.3608 | 2.26% |
| 2005-03-03 | 0 | 1.330 | 1.310 | 1.330 | 1.260 | 1.350 | 371,100 | 482,010 | 1.2989 | 1.330 | 1.310 | 1.330 | 1.260 | 1.350 | 371,100 | 1.2989 | 5.56% |
| 2005-03-02 | 0 | 1.260 | 1.250 | 1.290 | 1.260 | 1.290 | 115,770 | 145,724 | 1.2587 | 1.260 | 1.250 | 1.290 | 1.260 | 1.290 | 115,770 | 1.2587 | -2.33% |
| 2005-03-01 | 0 | 1.290 | 1.280 | 1.300 | 1.230 | 1.290 | 293,395 | 366,774 | 1.2501 | 1.290 | 1.280 | 1.300 | 1.230 | 1.290 | 293,395 | 1.2501 | 2.38% |
| 2005-02-28 | 0 | 1.260 | 1.250 | 1.290 | 1.260 | 1.300 | 615,700 | 784,640 | 1.2744 | 1.260 | 1.250 | 1.290 | 1.260 | 1.300 | 615,700 | 1.2744 | -2.33% |
| 2005-02-25 | 0 | 1.290 | 1.280 | 1.300 | 1.290 | 1.310 | 258,245 | 328,694 | 1.2728 | 1.290 | 1.280 | 1.300 | 1.290 | 1.310 | 258,245 | 1.2728 | 0.78% |
| 2005-02-24 | 0 | 1.280 | 1.260 | 1.290 | 1.230 | 1.320 | 1,754,594 | 2,219,116 | 1.2647 | 1.280 | 1.260 | 1.290 | 1.230 | 1.320 | 1,754,594 | 1.2647 | 5.79% |
| 2005-02-23 | 0 | 1.210 | 1.200 | 1.220 | 1.130 | 1.230 | 533,880 | 622,853 | 1.1667 | 1.210 | 1.200 | 1.220 | 1.130 | 1.230 | 533,880 | 1.1667 | 5.22% |
| 2005-02-22 | 0 | 1.150 | 1.140 | 1.160 | 1.140 | 1.160 | 395,668 | 453,303 | 1.1457 | 1.150 | 1.140 | 1.160 | 1.140 | 1.160 | 395,668 | 1.1457 | 0.00% |
| 2005-02-21 | 0 | 1.150 | 1.140 | 1.160 | 1.120 | 1.150 | 514,016 | 582,796 | 1.1338 | 1.150 | 1.140 | 1.160 | 1.120 | 1.150 | 514,016 | 1.1338 | 5.50% |
| 2005-02-18 | 0 | 1.090 | 1.080 | 1.100 | 1.050 | 1.130 | 386,800 | 416,665 | 1.0772 | 1.090 | 1.080 | 1.100 | 1.050 | 1.130 | 386,800 | 1.0772 | 3.81% |
| 2005-02-17 | 0 | 1.050 | 1.040 | 1.060 | 1.050 | 1.060 | 166,637 | 174,884 | 1.0495 | 1.050 | 1.040 | 1.060 | 1.050 | 1.060 | 166,637 | 1.0495 | -0.94% |
| 2005-02-16 | 0 | 1.060 | 1.060 | 1.080 | 1.060 | 1.070 | 250,794 | 264,634 | 1.0552 | 1.060 | 1.060 | 1.080 | 1.060 | 1.070 | 250,794 | 1.0552 | -0.93% |
| 2005-02-15 | 0 | 1.070 | 1.060 | 1.080 | 1.060 | 1.070 | 304,476 | 321,876 | 1.0571 | 1.070 | 1.060 | 1.080 | 1.060 | 1.070 | 304,476 | 1.0571 | 0.00% |
| 2005-02-14 | 0 | 1.070 | 1.050 | 1.070 | 1.030 | 1.070 | 188,185 | 195,776 | 1.0403 | 1.070 | 1.050 | 1.070 | 1.030 | 1.070 | 188,185 | 1.0403 | 4.90% |
| 2005-02-08 | 0 | 1.020 | 1.020 | 1.030 | 1.010 | 1.020 | 309,804 | 313,401 | 1.0116 | 1.020 | 1.020 | 1.030 | 1.010 | 1.020 | 309,804 | 1.0116 | 2.00% |
| 2005-02-07 | 0 | 1.000 | 1.000 | 1.010 | 0.960 | 1.010 | 1,249,770 | 1,247,102 | 0.9979 | 1.000 | 1.000 | 1.010 | 0.960 | 1.010 | 1,249,770 | 0.9979 | 4.17% |
| 2005-02-04 | 0 | 0.960 | 0.950 | 0.980 | 0.960 | 0.960 | 164,679 | 157,858 | 0.9586 | 0.960 | 0.950 | 0.980 | 0.960 | 0.960 | 164,679 | 0.9586 | 0.00% |
| 2005-02-03 | 0 | 0.960 | 0.960 | 0.970 | 0.950 | 0.960 | 241,768 | 230,091 | 0.9517 | 0.960 | 0.960 | 0.970 | 0.950 | 0.960 | 241,768 | 0.9517 | 2.13% |
| 2005-02-02 | 0 | 0.940 | 0.940 | 0.950 | 0.910 | 0.960 | 226,100 | 211,990 | 0.9376 | 0.940 | 0.940 | 0.950 | 0.910 | 0.960 | 226,100 | 0.9376 | -1.05% |
| 2005-02-01 | 0 | 0.950 | 0.940 | 0.960 | 0.950 | 0.960 | 185,310 | 175,159 | 0.9452 | 0.950 | 0.940 | 0.960 | 0.950 | 0.960 | 185,310 | 0.9452 | -1.04% |
| 2005-01-31 | 0 | 0.960 | 0.950 | 0.970 | 0.920 | 0.970 | 749,478 | 717,141 | 0.9569 | 0.960 | 0.950 | 0.970 | 0.920 | 0.970 | 749,478 | 0.9569 | 4.35% |
| 2005-01-28 | 0 | 0.920 | 0.910 | 0.920 | 0.900 | 0.920 | 525,764 | 473,699 | 0.9010 | 0.920 | 0.910 | 0.920 | 0.900 | 0.920 | 525,764 | 0.9010 | 1.10% |
| 2005-01-27 | 0 | 0.910 | 0.890 | 0.920 | 0.900 | 0.920 | 381,322 | 347,184 | 0.9105 | 0.910 | 0.890 | 0.920 | 0.900 | 0.920 | 381,322 | 0.9105 | 0.00% |
| 2005-01-26 | 0 | 0.910 | 0.870 | 0.920 | 0.870 | 0.910 | 156,500 | 140,330 | 0.8967 | 0.910 | 0.870 | 0.920 | 0.870 | 0.910 | 156,500 | 0.8967 | 1.11% |
| 2005-01-25 | 0 | 0.900 | 0.890 | 0.920 | 0.890 | 0.900 | 301,500 | 268,730 | 0.8913 | 0.900 | 0.890 | 0.920 | 0.890 | 0.900 | 301,500 | 0.8913 | 3.45% |
| 2005-01-24 | 0 | 0.870 | 0.870 | 0.890 | 0.870 | 0.870 | 16,700 | 14,194 | 0.8499 | 0.870 | 0.870 | 0.890 | 0.870 | 0.870 | 16,700 | 0.8499 | -3.33% |
| 2005-01-21 | 0 | 0.900 | 0.890 | 0.910 | 0.890 | 0.900 | 261,522 | 234,094 | 0.8951 | 0.900 | 0.890 | 0.910 | 0.890 | 0.900 | 261,522 | 0.8951 | 1.12% |
| 2005-01-20 | 0 | 0.890 | 0.860 | 0.900 | 0.890 | 0.900 | 79,900 | 70,420 | 0.8814 | 0.890 | 0.860 | 0.900 | 0.890 | 0.900 | 79,900 | 0.8814 | 0.00% |
| 2005-01-19 | 0 | 0.890 | 0.850 | 0.890 | - | - | 13,500 | 10,800 | 0.8000 | 0.890 | 0.850 | 0.890 | - | - | 13,500 | 0.8000 | -1.11% |
| 2005-01-18 | 0 | 0.900 | 0.860 | 0.900 | - | - | 3,000 | 2,430 | 0.8100 | 0.900 | 0.860 | 0.900 | - | - | 3,000 | 0.8100 | -1.10% |
| 2005-01-17 | 0 | 0.910 | 0.890 | 0.920 | 0.900 | 0.920 | 613,600 | 561,434 | 0.9150 | 0.910 | 0.890 | 0.920 | 0.900 | 0.920 | 613,600 | 0.9150 | 4.60% |
| 2005-01-14 | 0 | 0.870 | 0.870 | 0.900 | 0.870 | 0.890 | 103,500 | 91,170 | 0.8809 | 0.870 | 0.870 | 0.900 | 0.870 | 0.890 | 103,500 | 0.8809 | 0.00% |
| 2005-01-13 | 0 | 0.870 | 0.860 | 0.890 | 0.870 | 0.900 | 201,000 | 177,000 | 0.8806 | 0.870 | 0.860 | 0.890 | 0.870 | 0.900 | 201,000 | 0.8806 | 2.35% |
| 2005-01-12 | 0 | 0.850 | 0.820 | 0.890 | 0.850 | 0.870 | 62,527 | 52,585 | 0.8410 | 0.850 | 0.820 | 0.890 | 0.850 | 0.870 | 62,527 | 0.8410 | -5.56% |
| 2005-01-11 | 0 | 0.900 | 0.860 | 0.900 | 0.900 | 0.900 | 67,134 | 59,393 | 0.8847 | 0.900 | 0.860 | 0.900 | 0.900 | 0.900 | 67,134 | 0.8847 | 0.00% |
| 2005-01-10 | 0 | 0.900 | 0.890 | 0.910 | 0.880 | 0.900 | 116,400 | 103,576 | 0.8898 | 0.900 | 0.890 | 0.910 | 0.880 | 0.900 | 116,400 | 0.8898 | -1.10% |
| 2005-01-07 | 0 | 0.910 | 0.910 | 0.920 | 0.850 | 0.920 | 217,800 | 193,340 | 0.8877 | 0.910 | 0.910 | 0.920 | 0.850 | 0.920 | 217,800 | 0.8877 | 0.00% |
| 2005-01-06 | 0 | 0.910 | 0.910 | 0.920 | 0.910 | 0.930 | 210,500 | 191,542 | 0.9099 | 0.910 | 0.910 | 0.920 | 0.910 | 0.930 | 210,500 | 0.9099 | -1.09% |
| 2005-01-05 | 0 | 0.920 | 0.870 | 0.920 | 0.910 | 0.920 | 96,400 | 86,320 | 0.8954 | 0.920 | 0.870 | 0.920 | 0.910 | 0.920 | 96,400 | 0.8954 | 0.00% |
| 2005-01-04 | 0 | 0.920 | 0.920 | 0.930 | 0.910 | 0.930 | 339,299 | 313,075 | 0.9227 | 0.920 | 0.920 | 0.930 | 0.910 | 0.930 | 339,299 | 0.9227 | 1.10% |
| 2005-01-03 | 0 | 0.910 | 0.900 | 0.970 | 0.880 | 0.910 | 305,700 | 275,808 | 0.9022 | 0.910 | 0.900 | 0.970 | 0.880 | 0.910 | 305,700 | 0.9022 | 2.25% |
| 2004-12-31 | 0 | 0.890 | 0.880 | 0.910 | 0.890 | 0.900 | 72,000 | 64,100 | 0.8903 | 0.890 | 0.880 | 0.910 | 0.890 | 0.900 | 72,000 | 0.8903 | 0.00% |
| 2004-12-30 | 0 | 0.890 | 0.880 | 0.890 | - | - | 4,100 | 3,321 | 0.8100 | 0.890 | 0.880 | 0.890 | - | - | 4,100 | 0.8100 | 0.00% |
| 2004-12-29 | 0 | 0.890 | 0.880 | 0.890 | - | - | 23,547 | 19,779 | 0.8400 | 0.890 | 0.880 | 0.890 | - | - | 23,547 | 0.8400 | 0.00% |
| 2004-12-28 | 0 | 0.890 | 0.880 | 0.900 | 0.880 | 0.890 | 531,000 | 472,070 | 0.8890 | 0.890 | 0.880 | 0.900 | 0.880 | 0.890 | 531,000 | 0.8890 | 0.00% |
| 2004-12-24 | 0 | 0.890 | 0.870 | 0.900 | 0.850 | 0.890 | 171,300 | 150,553 | 0.8789 | 0.890 | 0.870 | 0.900 | 0.850 | 0.890 | 171,300 | 0.8789 | 4.71% |
| 2004-12-23 | 0 | 0.850 | 0.840 | 0.880 | 0.850 | 0.880 | 219,120 | 186,796 | 0.8525 | 0.850 | 0.840 | 0.880 | 0.850 | 0.880 | 219,120 | 0.8525 | -2.30% |
| 2004-12-22 | 0 | 0.870 | 0.850 | 0.880 | 0.840 | 0.880 | 362,181 | 310,663 | 0.8578 | 0.870 | 0.850 | 0.880 | 0.840 | 0.880 | 362,181 | 0.8578 | 4.82% |
| 2004-12-21 | 0 | 0.830 | 0.830 | 0.840 | 0.800 | 0.830 | 922,900 | 748,195 | 0.8107 | 0.830 | 0.830 | 0.840 | 0.800 | 0.830 | 922,900 | 0.8107 | 2.47% |
| 2004-12-20 | 0 | 0.810 | 0.780 | 0.820 | 0.800 | 0.820 | 140,000 | 112,700 | 0.8050 | 0.810 | 0.780 | 0.820 | 0.800 | 0.820 | 140,000 | 0.8050 | 0.00% |
| 2004-12-17 | 0 | 0.810 | 0.800 | 0.820 | 0.810 | 0.810 | 52,000 | 42,000 | 0.8077 | 0.810 | 0.800 | 0.820 | 0.810 | 0.810 | 52,000 | 0.8077 | 0.00% |
| 2004-12-16 | 0 | 0.810 | 0.810 | 0.820 | 0.800 | 0.800 | 100,000 | 80,000 | 0.8000 | 0.810 | 0.810 | 0.820 | 0.800 | 0.800 | 100,000 | 0.8000 | -1.22% |
| 2004-12-15 | 0 | 0.820 | 0.780 | 0.820 | - | - | 6,000 | 4,440 | 0.7400 | 0.820 | 0.780 | 0.820 | - | - | 6,000 | 0.7400 | 0.00% |
| 2004-12-14 | 0 | 0.820 | 0.780 | 0.840 | 0.800 | 0.820 | 287,100 | 230,112 | 0.8015 | 0.820 | 0.780 | 0.840 | 0.800 | 0.820 | 287,100 | 0.8015 | 0.00% |
| 2004-12-13 | 0 | 0.820 | 0.810 | 0.820 | 0.820 | 0.830 | 88,100 | 71,932 | 0.8165 | 0.820 | 0.810 | 0.820 | 0.820 | 0.830 | 88,100 | 0.8165 | 0.00% |
| 2004-12-10 | 0 | 0.820 | 0.810 | 0.850 | 0.810 | 0.830 | 160,100 | 131,075 | 0.8187 | 0.820 | 0.810 | 0.850 | 0.810 | 0.830 | 160,100 | 0.8187 | -1.20% |
| 2004-12-09 | 0 | 0.830 | 0.820 | 0.840 | 0.800 | 0.830 | 160,300 | 131,925 | 0.8230 | 0.830 | 0.820 | 0.840 | 0.800 | 0.830 | 160,300 | 0.8230 | 0.00% |
| 2004-12-08 | 0 | 0.830 | 0.820 | 0.830 | 0.800 | 0.830 | 155,000 | 125,600 | 0.8103 | 0.830 | 0.820 | 0.830 | 0.800 | 0.830 | 155,000 | 0.8103 | 0.00% |
| 2004-12-07 | 0 | 0.830 | 0.810 | 0.830 | 0.820 | 0.830 | 153,522 | 124,736 | 0.8125 | 0.830 | 0.810 | 0.830 | 0.820 | 0.830 | 153,522 | 0.8125 | 1.22% |
| 2004-12-06 | 0 | 0.820 | 0.810 | 0.850 | 0.820 | 0.900 | 477,500 | 405,095 | 0.8484 | 0.820 | 0.810 | 0.850 | 0.820 | 0.900 | 477,500 | 0.8484 | -6.82% |
| 2004-12-03 | 0 | 0.880 | 0.860 | 0.900 | 0.810 | 0.880 | 570,705 | 474,236 | 0.8310 | 0.880 | 0.860 | 0.900 | 0.810 | 0.880 | 570,705 | 0.8310 | 8.64% |
| 2004-12-02 | 0 | 0.810 | 0.800 | 0.820 | 0.800 | 0.810 | 411,429 | 330,929 | 0.8043 | 0.810 | 0.800 | 0.820 | 0.800 | 0.810 | 411,429 | 0.8043 | 1.25% |
| 2004-12-01 | 0 | 0.800 | 0.750 | 0.800 | 0.750 | 0.800 | 36,500 | 27,550 | 0.7548 | 0.800 | 0.750 | 0.800 | 0.750 | 0.800 | 36,500 | 0.7548 | 3.90% |
| 2004-11-30 | 0 | 0.770 | 0.770 | 0.800 | 0.770 | 0.800 | 59,602 | 44,821 | 0.7520 | 0.770 | 0.770 | 0.800 | 0.770 | 0.800 | 59,602 | 0.7520 | 0.00% |
| 2004-11-29 | 0 | 0.770 | 0.770 | 0.800 | - | - | 67,000 | 49,880 | 0.7445 | 0.770 | 0.770 | 0.800 | - | - | 67,000 | 0.7445 | 0.00% |
| 2004-11-26 | 0 | 0.770 | 0.740 | 0.770 | - | - | 6,572 | 4,600 | 0.6999 | 0.770 | 0.740 | 0.770 | - | - | 6,572 | 0.6999 | -1.28% |
| 2004-11-25 | 0 | 0.780 | 0.750 | 0.810 | 0.780 | 0.820 | 382,414 | 305,411 | 0.7986 | 0.780 | 0.750 | 0.810 | 0.780 | 0.820 | 382,414 | 0.7986 | -1.27% |
| 2004-11-24 | 0 | 0.790 | 0.780 | 0.840 | 0.790 | 0.800 | 288,714 | 228,496 | 0.7914 | 0.790 | 0.780 | 0.840 | 0.790 | 0.800 | 288,714 | 0.7914 | -1.25% |
| 2004-11-23 | 0 | 0.800 | 0.800 | 0.830 | 0.800 | 0.830 | 37,160 | 29,170 | 0.7850 | 0.800 | 0.800 | 0.830 | 0.800 | 0.830 | 37,160 | 0.7850 | 0.00% |
| 2004-11-22 | 0 | 0.800 | 0.800 | 0.820 | 0.800 | 0.830 | 172,100 | 139,634 | 0.8114 | 0.800 | 0.800 | 0.820 | 0.800 | 0.830 | 172,100 | 0.8114 | -1.23% |
| 2004-11-19 | 0 | 0.810 | 0.800 | 0.820 | 0.780 | 0.810 | 144,200 | 114,840 | 0.7964 | 0.810 | 0.800 | 0.820 | 0.780 | 0.810 | 144,200 | 0.7964 | 0.00% |
| 2004-11-18 | 0 | 0.810 | 0.780 | 0.810 | 0.810 | 0.820 | 318,125 | 257,913 | 0.8107 | 0.810 | 0.780 | 0.810 | 0.810 | 0.820 | 318,125 | 0.8107 | 3.85% |
| 2004-11-17 | 0 | 0.780 | 0.780 | 0.820 | 0.780 | 0.780 | 11,500 | 8,850 | 0.7696 | 0.780 | 0.780 | 0.820 | 0.780 | 0.780 | 11,500 | 0.7696 | 0.00% |
| 2004-11-16 | 0 | 0.780 | 0.750 | 0.820 | 0.780 | 0.800 | 152,460 | 118,622 | 0.7781 | 0.780 | 0.750 | 0.820 | 0.780 | 0.800 | 152,460 | 0.7781 | -2.50% |
| 2004-11-15 | 0 | 0.800 | 0.790 | 0.850 | 0.800 | 0.800 | 69,200 | 54,440 | 0.7867 | 0.800 | 0.790 | 0.850 | 0.800 | 0.800 | 69,200 | 0.7867 | 2.56% |
| 2004-11-12 | 0 | 0.780 | 0.750 | 0.810 | 0.780 | 0.780 | 61,300 | 46,910 | 0.7653 | 0.780 | 0.750 | 0.810 | 0.780 | 0.780 | 61,300 | 0.7653 | -2.50% |
| 2004-11-11 | 0 | 0.800 | 0.750 | 0.820 | 0.800 | 0.800 | 102,700 | 81,890 | 0.7974 | 0.800 | 0.750 | 0.820 | 0.800 | 0.800 | 102,700 | 0.7974 | 1.27% |
| 2004-11-10 | 0 | 0.790 | 0.790 | 0.810 | 0.780 | 0.810 | 328,360 | 263,340 | 0.8020 | 0.790 | 0.790 | 0.810 | 0.780 | 0.810 | 328,360 | 0.8020 | 5.33% |
| 2004-11-09 | 0 | 0.750 | 0.720 | 0.800 | - | - | 18 | 12 | 0.6667 | 0.750 | 0.720 | 0.800 | - | - | 18 | 0.6667 | 0.00% |
| 2004-11-08 | 0 | 0.750 | 0.740 | 0.780 | 0.750 | 0.750 | 107,440 | 80,168 | 0.7462 | 0.750 | 0.740 | 0.780 | 0.750 | 0.750 | 107,440 | 0.7462 | -3.85% |
| 2004-11-05 | 0 | 0.780 | 0.760 | 0.790 | 0.780 | 0.780 | 64,400 | 49,880 | 0.7745 | 0.780 | 0.760 | 0.790 | 0.780 | 0.780 | 64,400 | 0.7745 | 0.00% |
| 2004-11-04 | 0 | 0.780 | 0.770 | 0.800 | 0.770 | 0.800 | 109,680 | 86,086 | 0.7849 | 0.780 | 0.770 | 0.800 | 0.770 | 0.800 | 109,680 | 0.7849 | -4.88% |
| 2004-11-03 | 0 | 0.820 | 0.810 | 0.830 | 0.810 | 0.820 | 157,323 | 127,992 | 0.8136 | 0.820 | 0.810 | 0.830 | 0.810 | 0.820 | 157,323 | 0.8136 | 2.50% |
| 2004-11-02 | 0 | 0.800 | 0.800 | 0.850 | 0.800 | 0.800 | 20,100 | 15,373 | 0.7648 | 0.800 | 0.800 | 0.850 | 0.800 | 0.800 | 20,100 | 0.7648 | 2.56% |
| 2004-11-01 | 0 | 0.780 | 0.780 | 0.830 | 0.780 | 0.780 | 11,000 | 8,500 | 0.7727 | 0.780 | 0.780 | 0.830 | 0.780 | 0.780 | 11,000 | 0.7727 | -1.27% |
| 2004-10-29 | 0 | 0.790 | 0.760 | 0.820 | 0.750 | 0.790 | 38,060 | 28,381 | 0.7457 | 0.790 | 0.760 | 0.820 | 0.750 | 0.790 | 38,060 | 0.7457 | 3.95% |
| 2004-10-28 | 0 | 0.760 | 0.760 | 0.840 | - | - | 6,000 | 3,720 | 0.6200 | 0.760 | 0.760 | 0.840 | - | - | 6,000 | 0.6200 | 0.00% |
| 2004-10-27 | 0 | 0.760 | 0.760 | 0.840 | - | - | 0 | 0 | - | 0.760 | 0.760 | 0.840 | - | - | 0 | - | 2.70% |
| 2004-10-26 | 0 | 0.740 | 0.740 | 0.790 | - | - | 4,200 | 2,814 | 0.6700 | 0.740 | 0.740 | 0.790 | - | - | 4,200 | 0.6700 | 1.37% |
| 2004-10-25 | 0 | 0.730 | 0.730 | 0.800 | 0.720 | 0.780 | 83,300 | 62,409 | 0.7492 | 0.730 | 0.730 | 0.800 | 0.720 | 0.780 | 83,300 | 0.7492 | -7.59% |
| 2004-10-21 | 0 | 0.790 | 0.790 | 0.860 | 0.790 | 0.790 | 441,900 | 348,968 | 0.7897 | 0.790 | 0.790 | 0.860 | 0.790 | 0.790 | 441,900 | 0.7897 | -3.66% |
| 2004-10-20 | 0 | 0.820 | 0.810 | 0.850 | 0.820 | 0.840 | 321,900 | 267,468 | 0.8309 | 0.820 | 0.810 | 0.850 | 0.820 | 0.840 | 321,900 | 0.8309 | -3.53% |
| 2004-10-19 | 0 | 0.850 | 0.830 | 0.850 | 0.850 | 0.860 | 374,774 | 320,299 | 0.8546 | 0.850 | 0.830 | 0.850 | 0.850 | 0.860 | 374,774 | 0.8546 | 1.19% |
| 2004-10-18 | 0 | 0.840 | 0.800 | 0.840 | 0.850 | 0.850 | 147,074 | 124,518 | 0.8466 | 0.840 | 0.800 | 0.840 | 0.850 | 0.850 | 147,074 | 0.8466 | 1.20% |
| 2004-10-15 | 0 | 0.830 | 0.830 | 0.840 | 0.830 | 0.830 | 398,300 | 328,948 | 0.8259 | 0.830 | 0.830 | 0.840 | 0.830 | 0.830 | 398,300 | 0.8259 | 1.22% |
| 2004-10-14 | 0 | 0.820 | 0.820 | 0.850 | 0.820 | 0.830 | 31,480 | 25,840 | 0.8208 | 0.820 | 0.820 | 0.850 | 0.820 | 0.830 | 31,480 | 0.8208 | -2.38% |
| 2004-10-13 | 0 | 0.840 | 0.820 | 0.860 | 0.840 | 0.840 | 56,900 | 47,470 | 0.8343 | 0.840 | 0.820 | 0.860 | 0.840 | 0.840 | 56,900 | 0.8343 | -2.33% |
| 2004-10-12 | 0 | 0.860 | 0.850 | 0.880 | 0.860 | 0.870 | 411,860 | 356,888 | 0.8665 | 0.860 | 0.850 | 0.880 | 0.860 | 0.870 | 411,860 | 0.8665 | -1.15% |
| 2004-10-11 | 0 | 0.870 | 0.860 | 0.880 | 0.840 | 0.880 | 280,103 | 241,982 | 0.8639 | 0.870 | 0.860 | 0.880 | 0.840 | 0.880 | 280,103 | 0.8639 | 4.82% |
| 2004-10-08 | 0 | 0.830 | 0.810 | 0.830 | 0.830 | 0.830 | 134,520 | 111,290 | 0.8273 | 0.830 | 0.810 | 0.830 | 0.830 | 0.830 | 134,520 | 0.8273 | -2.35% |
| 2004-10-07 | 0 | 0.850 | 0.840 | 0.860 | 0.850 | 0.850 | 275,523 | 233,688 | 0.8482 | 0.850 | 0.840 | 0.860 | 0.850 | 0.850 | 275,523 | 0.8482 | 1.19% |
| 2004-10-06 | 0 | 0.840 | 0.840 | 0.850 | 0.840 | 0.850 | 227,780 | 190,524 | 0.8364 | 0.840 | 0.840 | 0.850 | 0.840 | 0.850 | 227,780 | 0.8364 | -1.18% |
| 2004-10-05 | 0 | 0.850 | 0.830 | 0.860 | 0.850 | 0.870 | 364,285 | 311,314 | 0.8546 | 0.850 | 0.830 | 0.860 | 0.850 | 0.870 | 364,285 | 0.8546 | 0.00% |
| 2004-10-04 | 0 | 0.850 | 0.820 | 0.850 | 0.840 | 0.850 | 380,068 | 318,751 | 0.8387 | 0.850 | 0.820 | 0.850 | 0.840 | 0.850 | 380,068 | 0.8387 | 4.94% |
| 2004-09-30 | 0 | 0.810 | 0.790 | 0.870 | 0.780 | 0.810 | 113,544 | 89,081 | 0.7846 | 0.810 | 0.790 | 0.870 | 0.780 | 0.810 | 113,544 | 0.7846 | 3.85% |
| 2004-09-28 | 0 | 0.780 | 0.760 | 0.800 | 0.770 | 0.800 | 333,500 | 260,650 | 0.7816 | 0.780 | 0.760 | 0.800 | 0.770 | 0.800 | 333,500 | 0.7816 | 1.30% |
| 2004-09-27 | 0 | 0.770 | 0.760 | 0.780 | 0.770 | 0.770 | 105,500 | 80,850 | 0.7664 | 0.770 | 0.760 | 0.780 | 0.770 | 0.770 | 105,500 | 0.7664 | 1.32% |
| 2004-09-24 | 0 | 0.760 | 0.760 | 0.800 | 0.760 | 0.800 | 164,800 | 129,104 | 0.7834 | 0.760 | 0.760 | 0.800 | 0.760 | 0.800 | 164,800 | 0.7834 | -5.00% |
| 2004-09-23 | 0 | 0.800 | 0.780 | 0.800 | 0.810 | 0.810 | 134,000 | 108,180 | 0.8073 | 0.800 | 0.780 | 0.800 | 0.810 | 0.810 | 134,000 | 0.8073 | -1.23% |
| 2004-09-22 | 0 | 0.810 | 0.810 | 0.820 | 0.810 | 0.810 | 110,000 | 89,100 | 0.8100 | 0.810 | 0.810 | 0.820 | 0.810 | 0.810 | 110,000 | 0.8100 | 0.00% |
| 2004-09-21 | 0 | 0.810 | 0.810 | 0.830 | - | - | 6,700 | 4,355 | 0.6500 | 0.810 | 0.810 | 0.830 | - | - | 6,700 | 0.6500 | 0.00% |
| 2004-09-20 | 0 | 0.810 | 0.810 | 0.830 | 0.800 | 0.830 | 215,100 | 174,274 | 0.8102 | 0.810 | 0.810 | 0.830 | 0.800 | 0.830 | 215,100 | 0.8102 | 1.25% |
| 2004-09-17 | 0 | 0.800 | 0.800 | 0.830 | 0.800 | 0.800 | 95,000 | 75,500 | 0.7947 | 0.800 | 0.800 | 0.830 | 0.800 | 0.800 | 95,000 | 0.7947 | 0.00% |
| 2004-09-16 | 0 | 0.800 | 0.780 | 0.810 | 0.800 | 0.810 | 563,383 | 450,070 | 0.7989 | 0.800 | 0.780 | 0.810 | 0.800 | 0.810 | 563,383 | 0.7989 | 2.56% |
| 2004-09-15 | 0 | 0.780 | 0.750 | 0.780 | - | - | 9,000 | 6,230 | 0.6922 | 0.780 | 0.750 | 0.780 | - | - | 9,000 | 0.6922 | 0.00% |
| 2004-09-14 | 0 | 0.780 | 0.720 | 0.780 | - | - | 19,500 | 13,650 | 0.7000 | 0.780 | 0.720 | 0.780 | - | - | 19,500 | 0.7000 | 0.00% |
| 2004-09-13 | 0 | 0.780 | 0.770 | 0.800 | 0.780 | 0.780 | 63,500 | 49,075 | 0.7728 | 0.780 | 0.770 | 0.800 | 0.780 | 0.780 | 63,500 | 0.7728 | 4.00% |
| 2004-09-10 | 0 | 0.750 | 0.700 | 0.780 | 0.740 | 0.750 | 248,200 | 184,788 | 0.7445 | 0.750 | 0.700 | 0.780 | 0.740 | 0.750 | 248,200 | 0.7445 | 0.00% |
| 2004-09-09 | 0 | 0.750 | 0.740 | 0.770 | 0.750 | 0.750 | 112,700 | 83,636 | 0.7421 | 0.750 | 0.740 | 0.770 | 0.750 | 0.750 | 112,700 | 0.7421 | -1.32% |
| 2004-09-08 | 0 | 0.760 | 0.740 | 0.760 | 0.740 | 0.760 | 230,985 | 172,190 | 0.7455 | 0.760 | 0.740 | 0.760 | 0.740 | 0.760 | 230,985 | 0.7455 | 1.33% |
| 2004-09-07 | 0 | 0.750 | 0.750 | 0.770 | 0.720 | 0.750 | 402,000 | 299,640 | 0.7454 | 0.750 | 0.750 | 0.770 | 0.720 | 0.750 | 402,000 | 0.7454 | 4.17% |
| 2004-09-06 | 0 | 0.720 | 0.720 | 0.730 | - | - | 9,907 | 5,746 | 0.5800 | 0.720 | 0.720 | 0.730 | - | - | 9,907 | 0.5800 | 1.41% |
| 2004-09-03 | 0 | 0.710 | 0.680 | 0.720 | - | - | 19,425 | 12,135 | 0.6247 | 0.710 | 0.680 | 0.720 | - | - | 19,425 | 0.6247 | 0.00% |
| 2004-09-02 | 0 | 0.710 | 0.710 | 0.730 | 0.710 | 0.710 | 21,331 | 14,578 | 0.6834 | 0.710 | 0.710 | 0.730 | 0.710 | 0.710 | 21,331 | 0.6834 | 0.00% |
| 2004-09-01 | 0 | 0.710 | 0.690 | 0.730 | 0.680 | 0.710 | 106,200 | 72,500 | 0.6827 | 0.710 | 0.690 | 0.730 | 0.680 | 0.710 | 106,200 | 0.6827 | 4.41% |
| 2004-08-31 | 0 | 0.680 | 0.670 | 0.690 | 0.680 | 0.680 | 28,334 | 18,767 | 0.6623 | 0.680 | 0.670 | 0.690 | 0.680 | 0.680 | 28,334 | 0.6623 | -2.86% |
| 2004-08-30 | 0 | 0.700 | 0.640 | 0.700 | - | - | 0 | 0 | - | 0.700 | 0.640 | 0.700 | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 0.700 | 0.650 | 0.710 | 0.700 | 0.720 | 611,380 | 432,730 | 0.7078 | 0.700 | 0.650 | 0.710 | 0.700 | 0.720 | 611,380 | 0.7078 | -1.41% |
| 2004-08-26 | 0 | 0.710 | 0.710 | 0.730 | 0.710 | 0.710 | 53,900 | 38,035 | 0.7057 | 0.710 | 0.710 | 0.730 | 0.710 | 0.710 | 53,900 | 0.7057 | 1.43% |
| 2004-08-25 | 0 | 0.700 | 0.690 | 0.710 | 0.640 | 0.700 | 271,968 | 185,920 | 0.6836 | 0.700 | 0.690 | 0.710 | 0.640 | 0.700 | 271,968 | 0.6836 | 9.38% |
| 2004-08-24 | 0 | 0.640 | 0.630 | 0.660 | 0.630 | 0.640 | 106,805 | 67,307 | 0.6302 | 0.640 | 0.630 | 0.660 | 0.630 | 0.640 | 106,805 | 0.6302 | 6.67% |
| 2004-08-23 | 0 | 0.600 | 0.550 | 0.640 | 0.600 | 0.600 | 118,320 | 70,576 | 0.5965 | 0.600 | 0.550 | 0.640 | 0.600 | 0.600 | 118,320 | 0.5965 | -10.45% |
| 2004-08-20 | 0 | 0.670 | 0.650 | 0.730 | 0.670 | 0.670 | 54,000 | 35,860 | 0.6641 | 0.670 | 0.650 | 0.730 | 0.670 | 0.670 | 54,000 | 0.6641 | -1.47% |
| 2004-08-19 | 0 | 0.680 | 0.680 | 0.700 | - | - | 6,000 | 3,600 | 0.6000 | 0.680 | 0.680 | 0.700 | - | - | 6,000 | 0.6000 | 0.00% |
| 2004-08-18 | 0 | 0.680 | 0.660 | 0.710 | - | - | 5,000 | 3,000 | 0.6000 | 0.680 | 0.660 | 0.710 | - | - | 5,000 | 0.6000 | 0.00% |
| 2004-08-17 | 0 | 0.680 | 0.660 | 0.680 | 0.660 | 0.680 | 42,400 | 27,992 | 0.6602 | 0.680 | 0.660 | 0.680 | 0.660 | 0.680 | 42,400 | 0.6602 | 4.62% |
| 2004-08-16 | 0 | 0.650 | 0.630 | 0.650 | - | - | 1,744 | 959 | 0.5499 | 0.650 | 0.630 | 0.650 | - | - | 1,744 | 0.5499 | -4.41% |
| 2004-08-13 | 0 | 0.680 | 0.600 | 0.680 | - | - | 11,000 | 7,400 | 0.6727 | 0.680 | 0.600 | 0.680 | - | - | 11,000 | 0.6727 | 0.00% |
| 2004-08-12 | 0 | 0.680 | 0.660 | 0.730 | - | - | 7,500 | 4,500 | 0.6000 | 0.680 | 0.660 | 0.730 | - | - | 7,500 | 0.6000 | 0.00% |
| 2004-08-11 | 0 | 0.680 | 0.680 | 0.700 | 0.680 | 0.710 | 369,000 | 255,050 | 0.6912 | 0.680 | 0.680 | 0.700 | 0.680 | 0.710 | 369,000 | 0.6912 | 0.00% |
| 2004-08-10 | 0 | 0.680 | 0.680 | 0.750 | 0.680 | 0.730 | 68,200 | 48,676 | 0.7137 | 0.680 | 0.680 | 0.750 | 0.680 | 0.730 | 68,200 | 0.7137 | -9.33% |
| 2004-08-09 | 0 | 0.750 | 0.730 | 0.750 | - | - | 3,300 | 2,145 | 0.6500 | 0.750 | 0.730 | 0.750 | - | - | 3,300 | 0.6500 | -1.32% |
| 2004-08-06 | 0 | 0.760 | 0.720 | 0.780 | - | - | 1,200 | 744 | 0.6200 | 0.760 | 0.720 | 0.780 | - | - | 1,200 | 0.6200 | 0.00% |
| 2004-08-05 | 0 | 0.760 | 0.760 | 0.780 | - | - | 2,800 | 1,680 | 0.6000 | 0.760 | 0.760 | 0.780 | - | - | 2,800 | 0.6000 | 0.00% |
| 2004-08-04 | 0 | 0.760 | 0.750 | 0.790 | 0.750 | 0.780 | 223,800 | 168,824 | 0.7544 | 0.760 | 0.750 | 0.790 | 0.750 | 0.780 | 223,800 | 0.7544 | -5.00% |
| 2004-08-03 | 0 | 0.800 | 0.750 | 0.800 | - | - | 7,340 | 4,771 | 0.6500 | 0.800 | 0.750 | 0.800 | - | - | 7,340 | 0.6500 | 0.00% |
| 2004-08-02 | 0 | 0.800 | 0.780 | 0.800 | - | - | 3,200 | 2,080 | 0.6500 | 0.800 | 0.780 | 0.800 | - | - | 3,200 | 0.6500 | -1.23% |
| 2004-07-30 | 0 | 0.810 | 0.790 | 0.840 | 0.810 | 0.810 | 107,000 | 85,550 | 0.7995 | 0.810 | 0.790 | 0.840 | 0.810 | 0.810 | 107,000 | 0.7995 | 0.00% |
| 2004-07-29 | 0 | 0.810 | 0.790 | 0.870 | - | - | 5,000 | 3,250 | 0.6500 | 0.810 | 0.790 | 0.870 | - | - | 5,000 | 0.6500 | 0.00% |
| 2004-07-28 | 0 | 0.810 | 0.790 | 0.860 | - | - | 4,000 | 2,800 | 0.7000 | 0.810 | 0.790 | 0.860 | - | - | 4,000 | 0.7000 | 0.00% |
| 2004-07-27 | 0 | 0.810 | 0.800 | 0.820 | 0.790 | 0.810 | 1,240,000 | 992,200 | 0.8002 | 0.810 | 0.800 | 0.820 | 0.790 | 0.810 | 1,240,000 | 0.8002 | -1.22% |
| 2004-07-26 | 0 | 0.820 | 0.800 | 0.820 | 0.800 | 0.820 | 70,500 | 56,950 | 0.8078 | 0.820 | 0.800 | 0.820 | 0.800 | 0.820 | 70,500 | 0.8078 | 1.23% |
| 2004-07-23 | 0 | 0.810 | 0.800 | 0.850 | - | - | 1,600 | 1,120 | 0.7000 | 0.810 | 0.800 | 0.850 | - | - | 1,600 | 0.7000 | 0.00% |
| 2004-07-22 | 0 | 0.810 | 0.800 | 0.830 | 0.800 | 0.810 | 103,400 | 83,050 | 0.8032 | 0.810 | 0.800 | 0.830 | 0.800 | 0.810 | 103,400 | 0.8032 | 1.25% |
| 2004-07-21 | 0 | 0.800 | 0.780 | 0.830 | 0.760 | 0.800 | 102,300 | 80,204 | 0.7840 | 0.800 | 0.780 | 0.830 | 0.760 | 0.800 | 102,300 | 0.7840 | 8.11% |
| 2004-07-20 | 0 | 0.740 | 0.740 | 0.800 | - | - | 6,900 | 4,485 | 0.6500 | 0.740 | 0.740 | 0.800 | - | - | 6,900 | 0.6500 | 2.78% |
| 2004-07-19 | 0 | 0.720 | 0.720 | 0.800 | 0.720 | 0.720 | 12,000 | 8,494 | 0.7078 | 0.720 | 0.720 | 0.800 | 0.720 | 0.720 | 12,000 | 0.7078 | 2.86% |
| 2004-07-16 | 0 | 0.700 | 0.690 | 0.740 | 0.700 | 0.700 | 43,000 | 29,800 | 0.6930 | 0.700 | 0.690 | 0.740 | 0.700 | 0.700 | 43,000 | 0.6930 | -2.78% |
| 2004-07-15 | 0 | 0.720 | 0.720 | 0.800 | 0.720 | 0.720 | 92,951 | 66,571 | 0.7162 | 0.720 | 0.720 | 0.800 | 0.720 | 0.720 | 92,951 | 0.7162 | 0.00% |
| 2004-07-14 | 0 | 0.720 | 0.700 | 0.760 | 0.720 | 0.760 | 330,000 | 244,500 | 0.7409 | 0.720 | 0.700 | 0.760 | 0.720 | 0.760 | 330,000 | 0.7409 | -5.26% |
| 2004-07-13 | 0 | 0.760 | 0.760 | 0.800 | 0.760 | 0.790 | 123,705 | 96,794 | 0.7825 | 0.760 | 0.760 | 0.800 | 0.760 | 0.790 | 123,705 | 0.7825 | -8.43% |
| 2004-07-12 | 0 | 0.830 | 0.760 | 0.830 | 0.830 | 0.830 | 653,680 | 540,897 | 0.8275 | 0.830 | 0.760 | 0.830 | 0.830 | 0.830 | 653,680 | 0.8275 | -1.19% |
| 2004-07-09 | 0 | 0.840 | 0.820 | 0.850 | 0.800 | 0.840 | 396,000 | 329,520 | 0.8321 | 0.840 | 0.820 | 0.850 | 0.800 | 0.840 | 396,000 | 0.8321 | -4.55% |
| 2004-07-08 | 0 | 0.880 | 0.850 | 0.900 | 0.880 | 0.920 | 402,300 | 363,590 | 0.9038 | 0.880 | 0.850 | 0.900 | 0.880 | 0.920 | 402,300 | 0.9038 | -3.30% |
| 2004-07-07 | 0 | 0.910 | 0.900 | 0.910 | 0.900 | 0.920 | 141,900 | 129,438 | 0.9122 | 0.910 | 0.900 | 0.910 | 0.900 | 0.920 | 141,900 | 0.9122 | 2.25% |
| 2004-07-06 | 0 | 0.890 | 0.890 | 0.900 | 0.890 | 0.930 | 480,928 | 434,988 | 0.9045 | 0.890 | 0.890 | 0.900 | 0.890 | 0.930 | 480,928 | 0.9045 | -3.26% |
| 2004-07-05 | 0 | 0.920 | 0.920 | 0.970 | 0.920 | 0.950 | 928,800 | 868,470 | 0.9350 | 0.920 | 0.920 | 0.970 | 0.920 | 0.950 | 928,800 | 0.9350 | 3.37% |
| 2004-07-02 | 0 | 0.890 | 0.870 | 0.880 | 0.810 | 0.900 | 783,000 | 686,470 | 0.8767 | 0.890 | 0.870 | 0.880 | 0.810 | 0.900 | 783,000 | 0.8767 | 11.25% |
| 2004-06-30 | 0 | 0.800 | 0.780 | 0.810 | 0.790 | 0.810 | 747,304 | 597,013 | 0.7989 | 0.800 | 0.780 | 0.810 | 0.790 | 0.810 | 747,304 | 0.7989 | 1.27% |
| 2004-06-29 | 0 | 0.790 | 0.750 | 0.800 | - | - | 2,100 | 1,365 | 0.6500 | 0.790 | 0.750 | 0.800 | - | - | 2,100 | 0.6500 | 0.00% |
| 2004-06-28 | 0 | 0.790 | 0.750 | 0.790 | 0.790 | 0.790 | 560,000 | 439,900 | 0.7855 | 0.790 | 0.750 | 0.790 | 0.790 | 0.790 | 560,000 | 0.7855 | 0.00% |
| 2004-06-25 | 0 | 0.790 | 0.760 | 0.790 | 0.750 | 0.810 | 108,000 | 86,000 | 0.7963 | 0.790 | 0.760 | 0.790 | 0.750 | 0.810 | 108,000 | 0.7963 | 5.33% |
| 2004-06-24 | 0 | 0.750 | 0.720 | 0.750 | 0.700 | 0.750 | 90,658 | 65,621 | 0.7238 | 0.750 | 0.720 | 0.750 | 0.700 | 0.750 | 90,658 | 0.7238 | 11.94% |
| 2004-06-23 | 0 | 0.670 | 0.670 | 0.700 | - | - | 1,668 | 1,001 | 0.6001 | 0.670 | 0.670 | 0.700 | - | - | 1,668 | 0.6001 | 3.08% |
| 2004-06-21 | 0 | 0.650 | 0.650 | 0.700 | 0.650 | 0.650 | 60,000 | 38,500 | 0.6417 | 0.650 | 0.650 | 0.700 | 0.650 | 0.650 | 60,000 | 0.6417 | -7.14% |
| 2004-06-18 | 0 | 0.700 | 0.640 | 0.780 | 0.700 | 0.710 | 150,000 | 105,500 | 0.7033 | 0.700 | 0.640 | 0.780 | 0.700 | 0.710 | 150,000 | 0.7033 | -1.41% |
| 2004-06-17 | 0 | 0.710 | 0.710 | 0.800 | 0.710 | 0.740 | 270,001 | 194,701 | 0.7211 | 0.710 | 0.710 | 0.800 | 0.710 | 0.740 | 270,001 | 0.7211 | -10.13% |
| 2004-06-16 | 0 | 0.790 | 0.740 | 0.810 | - | - | 12,900 | 9,030 | 0.7000 | 0.790 | 0.740 | 0.810 | - | - | 12,900 | 0.7000 | 0.00% |
| 2004-06-15 | 0 | 0.790 | 0.750 | 0.850 | 0.790 | 0.800 | 101,000 | 80,200 | 0.7941 | 0.790 | 0.750 | 0.850 | 0.790 | 0.800 | 101,000 | 0.7941 | -1.25% |
| 2004-06-14 | 0 | 0.800 | 0.790 | 0.830 | 0.800 | 0.810 | 116,420 | 93,494 | 0.8031 | 0.800 | 0.790 | 0.830 | 0.800 | 0.810 | 116,420 | 0.8031 | 0.00% |
| 2004-06-11 | 0 | 0.800 | 0.790 | 0.810 | 0.800 | 0.820 | 346,500 | 277,480 | 0.8008 | 0.800 | 0.790 | 0.810 | 0.800 | 0.820 | 346,500 | 0.8008 | -1.23% |
| 2004-06-10 | 0 | 0.810 | 0.810 | 0.840 | 0.790 | 0.810 | 89,373 | 69,692 | 0.7798 | 0.810 | 0.810 | 0.840 | 0.790 | 0.810 | 89,373 | 0.7798 | 1.25% |
| 2004-06-09 | 0 | 0.800 | 0.800 | 0.840 | 0.800 | 0.800 | 151,818 | 119,920 | 0.7899 | 0.800 | 0.800 | 0.840 | 0.800 | 0.800 | 151,818 | 0.7899 | -1.23% |
| 2004-06-08 | 0 | 0.810 | 0.810 | 0.840 | - | - | 6,000 | 4,500 | 0.7500 | 0.810 | 0.810 | 0.840 | - | - | 6,000 | 0.7500 | 0.00% |
| 2004-06-07 | 0 | 0.810 | 0.810 | 0.850 | 0.810 | 0.810 | 11,580 | 9,285 | 0.8018 | 0.810 | 0.810 | 0.850 | 0.810 | 0.810 | 11,580 | 0.8018 | 2.53% |
| 2004-06-04 | 0 | 0.790 | 0.790 | 0.830 | 0.790 | 0.820 | 101,700 | 80,890 | 0.7954 | 0.790 | 0.790 | 0.830 | 0.790 | 0.820 | 101,700 | 0.7954 | 1.28% |
| 2004-06-03 | 0 | 0.780 | 0.780 | 0.800 | 0.780 | 0.820 | 122,473 | 98,331 | 0.8029 | 0.780 | 0.780 | 0.800 | 0.780 | 0.820 | 122,473 | 0.8029 | -4.88% |
| 2004-06-02 | 0 | 0.820 | 0.800 | 0.850 | - | - | 900 | 622 | 0.6911 | 0.820 | 0.800 | 0.850 | - | - | 900 | 0.6911 | 0.00% |
| 2004-06-01 | 0 | 0.820 | 0.740 | 0.840 | 0.820 | 0.820 | 52,000 | 42,500 | 0.8173 | 0.820 | 0.740 | 0.840 | 0.820 | 0.820 | 52,000 | 0.8173 | 0.00% |
| 2004-05-31 | 0 | 0.820 | 0.810 | 0.830 | 0.820 | 0.830 | 31,000 | 25,450 | 0.8210 | 0.820 | 0.810 | 0.830 | 0.820 | 0.830 | 31,000 | 0.8210 | -2.38% |
| 2004-05-28 | 0 | 0.840 | 0.840 | 0.850 | 0.830 | 0.850 | 251,901 | 211,026 | 0.8377 | 0.840 | 0.840 | 0.850 | 0.830 | 0.850 | 251,901 | 0.8377 | 2.44% |
| 2004-05-27 | 0 | 0.820 | 0.820 | 0.840 | 0.810 | 0.850 | 416,000 | 345,180 | 0.8298 | 0.820 | 0.820 | 0.840 | 0.810 | 0.850 | 416,000 | 0.8298 | 0.00% |
| 2004-05-25 | 0 | 0.820 | 0.810 | 0.830 | 0.790 | 0.830 | 673,140 | 549,715 | 0.8166 | 0.820 | 0.810 | 0.830 | 0.790 | 0.830 | 673,140 | 0.8166 | 6.49% |
| 2004-05-24 | 0 | 0.770 | 0.770 | 0.780 | 0.710 | 0.770 | 367,000 | 268,960 | 0.7329 | 0.770 | 0.770 | 0.780 | 0.710 | 0.770 | 367,000 | 0.7329 | 10.00% |
| 2004-05-21 | 0 | 0.700 | 0.690 | 0.710 | 0.660 | 0.700 | 261,000 | 179,820 | 0.6890 | 0.700 | 0.690 | 0.710 | 0.660 | 0.700 | 261,000 | 0.6890 | 12.90% |
| 2004-05-20 | 0 | 0.620 | 0.600 | 0.680 | 0.610 | 0.620 | 131,500 | 81,170 | 0.6173 | 0.620 | 0.600 | 0.680 | 0.610 | 0.620 | 131,500 | 0.6173 | -7.46% |
| 2004-05-19 | 0 | 0.670 | 0.660 | 0.680 | 0.640 | 0.700 | 151,200 | 101,896 | 0.6739 | 0.670 | 0.660 | 0.680 | 0.640 | 0.700 | 151,200 | 0.6739 | 11.67% |
| 2004-05-18 | 0 | 0.600 | 0.600 | 0.630 | 0.530 | 0.600 | 690,000 | 382,100 | 0.5538 | 0.600 | 0.600 | 0.630 | 0.530 | 0.600 | 690,000 | 0.5538 | 3.45% |
| 2004-05-17 | 0 | 0.580 | 0.580 | 0.650 | 0.580 | 0.590 | 296,600 | 173,200 | 0.5840 | 0.580 | 0.580 | 0.650 | 0.580 | 0.590 | 296,600 | 0.5840 | -21.62% |
| 2004-05-14 | 0 | 0.740 | 0.700 | 0.740 | - | - | 0 | 0 | - | 0.740 | 0.700 | 0.740 | - | - | 0 | - | -1.33% |
| 2004-05-13 | 0 | 0.750 | - | 0.780 | 0.750 | 0.780 | 150,268 | 115,188 | 0.7666 | 0.750 | - | 0.780 | 0.750 | 0.780 | 150,268 | 0.7666 | -6.25% |
| 2004-05-12 | 0 | 0.800 | 0.770 | 0.820 | 0.790 | 0.820 | 150,568 | 120,198 | 0.7983 | 0.800 | 0.770 | 0.820 | 0.790 | 0.820 | 150,568 | 0.7983 | 3.90% |
| 2004-05-11 | 0 | 0.770 | 0.750 | 0.800 | 0.750 | 0.770 | 110,000 | 84,100 | 0.7645 | 0.770 | 0.750 | 0.800 | 0.750 | 0.770 | 110,000 | 0.7645 | -9.41% |
| 2004-05-10 | 0 | 0.850 | - | 0.850 | - | - | 9,151 | 6,589 | 0.7200 | 0.850 | - | 0.850 | - | - | 9,151 | 0.7200 | 0.00% |
| 2004-05-07 | 0 | 0.850 | 0.830 | 0.850 | 0.840 | 0.850 | 61,000 | 51,050 | 0.8369 | 0.850 | 0.830 | 0.850 | 0.840 | 0.850 | 61,000 | 0.8369 | 1.19% |
| 2004-05-06 | 0 | 0.840 | 0.840 | 0.890 | 0.840 | 0.880 | 183,805 | 157,368 | 0.8562 | 0.840 | 0.840 | 0.890 | 0.840 | 0.880 | 183,805 | 0.8562 | -5.62% |
| 2004-05-05 | 0 | 0.890 | 0.870 | 0.890 | 0.850 | 0.890 | 283,500 | 249,130 | 0.8788 | 0.890 | 0.870 | 0.890 | 0.850 | 0.890 | 283,500 | 0.8788 | 4.71% |
| 2004-05-04 | 0 | 0.850 | 0.820 | 0.850 | 0.790 | 0.850 | 291,700 | 238,690 | 0.8183 | 0.850 | 0.820 | 0.850 | 0.790 | 0.850 | 291,700 | 0.8183 | 7.59% |
| 2004-05-03 | 0 | 0.790 | 0.750 | 0.840 | 0.790 | 0.800 | 130,714 | 103,400 | 0.7910 | 0.790 | 0.750 | 0.840 | 0.790 | 0.800 | 130,714 | 0.7910 | 0.00% |
| 2004-04-30 | 0 | 0.790 | 0.780 | 0.800 | 0.750 | 0.790 | 266,800 | 203,824 | 0.7640 | 0.790 | 0.780 | 0.800 | 0.750 | 0.790 | 266,800 | 0.7640 | 1.28% |
| 2004-04-29 | 0 | 0.780 | 0.740 | 0.810 | 0.700 | 0.810 | 680,109 | 502,765 | 0.7392 | 0.780 | 0.740 | 0.810 | 0.700 | 0.810 | 680,109 | 0.7392 | -12.36% |
| 2004-04-28 | 0 | 0.890 | 0.890 | 0.900 | 0.890 | 0.910 | 751,100 | 675,195 | 0.8989 | 0.890 | 0.890 | 0.900 | 0.890 | 0.910 | 751,100 | 0.8989 | -4.30% |
| 2004-04-27 | 0 | 0.930 | 0.910 | 0.950 | 0.930 | 0.930 | 1,162,400 | 1,080,768 | 0.9298 | 0.930 | 0.910 | 0.950 | 0.930 | 0.930 | 1,162,400 | 0.9298 | 0.00% |
| 2004-04-26 | 0 | 0.930 | 0.930 | 0.950 | 0.930 | 0.930 | 28,800 | 26,344 | 0.9147 | 0.930 | 0.930 | 0.950 | 0.930 | 0.930 | 28,800 | 0.9147 | -5.10% |
| 2004-04-23 | 0 | 0.980 | 0.970 | 1.000 | 0.920 | 0.980 | 321,000 | 309,200 | 0.9632 | 0.980 | 0.970 | 1.000 | 0.920 | 0.980 | 321,000 | 0.9632 | 7.69% |
| 2004-04-22 | 0 | 0.910 | 0.910 | 0.930 | 0.900 | 0.900 | 318,320 | 286,017 | 0.8985 | 0.910 | 0.910 | 0.930 | 0.900 | 0.900 | 318,320 | 0.8985 | 4.60% |
| 2004-04-21 | 0 | 0.870 | 0.870 | 0.900 | 0.850 | 0.850 | 49,500 | 41,220 | 0.8327 | 0.870 | 0.870 | 0.900 | 0.850 | 0.850 | 49,500 | 0.8327 | -3.33% |
| 2004-04-20 | 0 | 0.900 | 0.890 | 0.950 | 0.890 | 0.950 | 688,400 | 622,672 | 0.9045 | 0.900 | 0.890 | 0.950 | 0.890 | 0.950 | 688,400 | 0.9045 | -5.26% |
| 2004-04-19 | 0 | 0.950 | 0.930 | 0.980 | 0.950 | 0.980 | 623,700 | 600,364 | 0.9626 | 0.950 | 0.930 | 0.980 | 0.950 | 0.980 | 623,700 | 0.9626 | -3.06% |
| 2004-04-16 | 0 | 0.980 | 0.960 | 1.000 | 0.920 | 0.980 | 514,000 | 478,900 | 0.9317 | 0.980 | 0.960 | 1.000 | 0.920 | 0.980 | 514,000 | 0.9317 | 6.52% |
| 2004-04-15 | 0 | 0.920 | 0.920 | 0.960 | 0.920 | 0.970 | 426,980 | 397,152 | 0.9301 | 0.920 | 0.920 | 0.960 | 0.920 | 0.970 | 426,980 | 0.9301 | -6.12% |
| 2004-04-14 | 0 | 0.980 | 0.980 | 1.030 | 0.960 | 1.030 | 394,500 | 392,550 | 0.9951 | 0.980 | 0.980 | 1.030 | 0.960 | 1.030 | 394,500 | 0.9951 | -4.85% |
| 2004-04-13 | 0 | 1.030 | 1.020 | 1.050 | 1.030 | 1.030 | 158,400 | 161,880 | 1.0220 | 1.030 | 1.020 | 1.050 | 1.030 | 1.030 | 158,400 | 1.0220 | 0.00% |
| 2004-04-08 | 0 | 1.030 | 1.030 | 1.040 | 1.030 | 1.050 | 707,860 | 730,268 | 1.0317 | 1.030 | 1.030 | 1.040 | 1.030 | 1.050 | 707,860 | 1.0317 | -1.90% |
| 2004-04-07 | 0 | 1.050 | 1.050 | 1.060 | 1.050 | 1.110 | 1,085,835 | 1,169,142 | 1.0767 | 1.050 | 1.050 | 1.060 | 1.050 | 1.110 | 1,085,835 | 1.0767 | -2.78% |
| 2004-04-06 | 0 | 1.080 | 1.070 | 1.090 | 1.050 | 1.080 | 242,220 | 256,020 | 1.0570 | 1.080 | 1.070 | 1.090 | 1.050 | 1.080 | 242,220 | 1.0570 | 1.89% |
| 2004-04-02 | 0 | 1.060 | 1.040 | 1.060 | 1.010 | 1.060 | 225,400 | 234,540 | 1.0406 | 1.060 | 1.040 | 1.060 | 1.010 | 1.060 | 225,400 | 1.0406 | 4.95% |
| 2004-04-01 | 0 | 1.010 | 1.010 | 1.020 | 0.970 | 1.050 | 659,820 | 662,325 | 1.0038 | 1.010 | 1.010 | 1.020 | 0.970 | 1.050 | 659,820 | 1.0038 | -0.98% |
| 2004-03-31 | 0 | 1.020 | 1.010 | 1.040 | 1.010 | 1.060 | 872,100 | 896,797 | 1.0283 | 1.020 | 1.010 | 1.040 | 1.010 | 1.060 | 872,100 | 1.0283 | -1.92% |
| 2004-03-30 | 0 | 1.040 | 1.040 | 1.060 | 1.010 | 1.060 | 884,257 | 915,572 | 1.0354 | 1.040 | 1.040 | 1.060 | 1.010 | 1.060 | 884,257 | 1.0354 | -1.89% |
| 2004-03-29 | 0 | 1.060 | 1.050 | 1.070 | 0.990 | 1.110 | 1,026,900 | 1,085,743 | 1.0573 | 1.060 | 1.050 | 1.070 | 0.990 | 1.110 | 1,026,900 | 1.0573 | -1.85% |
| 2004-03-26 | 0 | 1.080 | 1.070 | 1.090 | 1.050 | 1.110 | 2,153,100 | 2,323,322 | 1.0791 | 1.080 | 1.070 | 1.090 | 1.050 | 1.110 | 2,153,100 | 1.0791 | 4.85% |
| 2004-03-25 | 0 | 1.030 | 1.020 | 1.030 | 0.990 | 1.050 | 3,229,231 | 3,269,277 | 1.0124 | 1.030 | 1.020 | 1.030 | 0.990 | 1.050 | 3,229,231 | 1.0124 | 7.29% |
| 2004-03-24 | 0 | 0.960 | 0.950 | 0.960 | 0.950 | 0.960 | 183,441 | 174,190 | 0.9496 | 0.960 | 0.950 | 0.960 | 0.950 | 0.960 | 183,441 | 0.9496 | 1.05% |
| 2004-03-23 | 0 | 0.950 | 0.930 | 0.970 | 0.940 | 0.950 | 60,600 | 57,404 | 0.9473 | 0.950 | 0.930 | 0.970 | 0.940 | 0.950 | 60,600 | 0.9473 | 1.06% |
| 2004-03-22 | 0 | 0.940 | 0.920 | 0.950 | 0.940 | 0.940 | 29,500 | 27,255 | 0.9239 | 0.940 | 0.920 | 0.950 | 0.940 | 0.940 | 29,500 | 0.9239 | -1.05% |
| 2004-03-19 | 0 | 0.950 | 0.940 | 0.960 | 0.940 | 0.960 | 535,000 | 508,500 | 0.9505 | 0.950 | 0.940 | 0.960 | 0.940 | 0.960 | 535,000 | 0.9505 | 1.06% |
| 2004-03-18 | 0 | 0.940 | 0.930 | 0.940 | 0.930 | 0.950 | 335,800 | 317,604 | 0.9458 | 0.940 | 0.930 | 0.940 | 0.930 | 0.950 | 335,800 | 0.9458 | -1.05% |
| 2004-03-17 | 0 | 0.950 | 0.940 | 0.950 | 0.930 | 0.950 | 422,243 | 394,530 | 0.9344 | 0.950 | 0.940 | 0.950 | 0.930 | 0.950 | 422,243 | 0.9344 | 3.26% |
| 2004-03-16 | 0 | 0.920 | 0.910 | 0.930 | 0.920 | 0.920 | 60,900 | 55,483 | 0.9111 | 0.920 | 0.910 | 0.930 | 0.920 | 0.920 | 60,900 | 0.9111 | -1.08% |
| 2004-03-15 | 0 | 0.930 | 0.920 | 0.930 | 0.930 | 0.950 | 595,400 | 558,516 | 0.9381 | 0.930 | 0.920 | 0.930 | 0.930 | 0.950 | 595,400 | 0.9381 | -3.12% |
| 2004-03-12 | 0 | 0.960 | 0.950 | 0.960 | 0.900 | 0.970 | 1,645,900 | 1,561,822 | 0.9489 | 0.960 | 0.950 | 0.960 | 0.900 | 0.970 | 1,645,900 | 0.9489 | 2.13% |
| 2004-03-11 | 0 | 0.940 | 0.940 | 0.960 | 0.880 | 0.960 | 1,986,035 | 1,800,797 | 0.9067 | 0.940 | 0.940 | 0.960 | 0.880 | 0.960 | 1,986,035 | 0.9067 | 4.44% |
| 2004-03-10 | 0 | 0.900 | 0.900 | 0.920 | 0.880 | 0.900 | 806,200 | 721,250 | 0.8946 | 0.900 | 0.900 | 0.920 | 0.880 | 0.900 | 806,200 | 0.8946 | 0.00% |
| 2004-03-09 | 0 | 0.900 | 0.900 | 0.920 | 0.900 | 0.910 | 497,117 | 449,536 | 0.9043 | 0.900 | 0.900 | 0.920 | 0.900 | 0.910 | 497,117 | 0.9043 | -2.17% |
| 2004-03-08 | 0 | 0.920 | 0.910 | 0.930 | 0.900 | 0.920 | 288,540 | 264,435 | 0.9165 | 0.920 | 0.910 | 0.930 | 0.900 | 0.920 | 288,540 | 0.9165 | 1.10% |
| 2004-03-05 | 0 | 0.910 | 0.900 | 0.920 | 0.900 | 0.920 | 240,302 | 216,022 | 0.8990 | 0.910 | 0.900 | 0.920 | 0.900 | 0.920 | 240,302 | 0.8990 | 3.41% |
| 2004-03-04 | 0 | 0.880 | 0.870 | 0.900 | 0.880 | 0.900 | 824,300 | 730,445 | 0.8861 | 0.880 | 0.870 | 0.900 | 0.880 | 0.900 | 824,300 | 0.8861 | 0.00% |
| 2004-03-03 | 0 | 0.880 | 0.880 | 0.890 | 0.860 | 0.890 | 1,783,860 | 1,540,949 | 0.8638 | 0.880 | 0.880 | 0.890 | 0.860 | 0.890 | 1,783,860 | 0.8638 | -2.22% |
| 2004-03-02 | 0 | 0.900 | 0.900 | 0.910 | 0.900 | 0.940 | 958,000 | 880,440 | 0.9190 | 0.900 | 0.900 | 0.910 | 0.900 | 0.940 | 958,000 | 0.9190 | -4.26% |
| 2004-03-01 | 0 | 0.940 | 0.940 | 0.960 | 0.940 | 1.010 | 3,849,408 | 3,756,225 | 0.9758 | 0.940 | 0.940 | 0.960 | 0.940 | 1.010 | 3,849,408 | 0.9758 | -2.08% |
| 2004-02-27 | 0 | 0.960 | 0.950 | 0.960 | 0.910 | 0.970 | 4,148,542 | 3,922,343 | 0.9455 | 0.960 | 0.950 | 0.960 | 0.910 | 0.970 | 4,148,542 | 0.9455 | 7.87% |
| 2004-02-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.890 | - | - | - | - | 0 | - | 0.00% |
| 2004-02-25 | 0 | 0.890 | 0.880 | 0.890 | 0.790 | 0.900 | 5,276,668 | 4,501,465 | 0.8531 | 0.890 | 0.880 | 0.890 | 0.790 | 0.900 | 5,276,668 | 0.8531 | 12.66% |
| 2004-02-24 | 0 | 0.790 | 0.790 | 0.800 | 0.780 | 0.790 | 3,603,453 | 2,822,022 | 0.7831 | 0.790 | 0.790 | 0.800 | 0.780 | 0.790 | 3,603,453 | 0.7831 | 1.28% |
| 2004-02-23 | 0 | 0.780 | 0.760 | 0.780 | 0.760 | 0.790 | 1,202,750 | 928,570 | 0.7720 | 0.780 | 0.760 | 0.780 | 0.760 | 0.790 | 1,202,750 | 0.7720 | 0.00% |
| 2004-02-20 | 0 | 0.780 | 0.770 | 0.790 | 0.760 | 0.780 | 1,498,781 | 1,155,906 | 0.7712 | 0.780 | 0.770 | 0.790 | 0.760 | 0.780 | 1,498,781 | 0.7712 | 2.63% |
| 2004-02-19 | 0 | 0.760 | 0.750 | 0.770 | 0.760 | 0.780 | 2,103,263 | 1,631,071 | 0.7755 | 0.760 | 0.750 | 0.770 | 0.760 | 0.780 | 2,103,263 | 0.7755 | -1.30% |
| 2004-02-18 | 0 | 0.770 | 0.760 | 0.780 | 0.750 | 0.790 | 5,261,173 | 4,048,625 | 0.7695 | 0.770 | 0.760 | 0.780 | 0.750 | 0.790 | 5,261,173 | 0.7695 | 5.48% |
| 2004-02-17 | 0 | 0.730 | 0.730 | 0.750 | 0.730 | 0.750 | 1,085,620 | 797,162 | 0.7343 | 0.730 | 0.730 | 0.750 | 0.730 | 0.750 | 1,085,620 | 0.7343 | 0.00% |
| 2004-02-16 | 0 | 0.730 | 0.730 | 0.740 | 0.720 | 0.730 | 795,380 | 577,518 | 0.7261 | 0.730 | 0.730 | 0.740 | 0.720 | 0.730 | 795,380 | 0.7261 | -1.35% |
| 2004-02-13 | 0 | 0.740 | 0.740 | 0.750 | 0.700 | 0.760 | 2,821,800 | 2,067,706 | 0.7328 | 0.740 | 0.740 | 0.750 | 0.700 | 0.760 | 2,821,800 | 0.7328 | 2.78% |
| 2004-02-12 | 0 | 0.720 | 0.720 | 0.730 | 0.720 | 0.750 | 1,931,500 | 1,418,557 | 0.7344 | 0.720 | 0.720 | 0.730 | 0.720 | 0.750 | 1,931,500 | 0.7344 | -2.70% |
| 2004-02-11 | 0 | 0.740 | 0.740 | 0.750 | 0.740 | 0.750 | 788,945 | 585,762 | 0.7425 | 0.740 | 0.740 | 0.750 | 0.740 | 0.750 | 788,945 | 0.7425 | -1.33% |
| 2004-02-10 | 0 | 0.750 | 0.750 | 0.760 | 0.750 | 0.770 | 473,800 | 358,260 | 0.7561 | 0.750 | 0.750 | 0.760 | 0.750 | 0.770 | 473,800 | 0.7561 | -2.60% |
| 2004-02-09 | 0 | 0.770 | 0.760 | 0.770 | 0.730 | 0.770 | 2,248,500 | 1,678,340 | 0.7464 | 0.770 | 0.760 | 0.770 | 0.730 | 0.770 | 2,248,500 | 0.7464 | 6.94% |
| 2004-02-06 | 0 | 0.720 | 0.720 | 0.730 | 0.670 | 0.740 | 3,104,368 | 2,183,714 | 0.7034 | 0.720 | 0.720 | 0.730 | 0.670 | 0.740 | 3,104,368 | 0.7034 | 10.77% |
| 2004-02-05 | 0 | 0.650 | 0.640 | 0.660 | 0.640 | 0.660 | 1,355,567 | 875,385 | 0.6458 | 0.650 | 0.640 | 0.660 | 0.640 | 0.660 | 1,355,567 | 0.6458 | -2.99% |
| 2004-02-04 | 0 | 0.670 | 0.640 | 0.670 | 0.640 | 0.670 | 9,698,500 | 6,333,600 | 0.6530 | 0.670 | 0.640 | 0.670 | 0.640 | 0.670 | 9,698,500 | 0.6530 | 4.69% |
| 2004-02-03 | 0 | 0.640 | 0.630 | 0.640 | 0.550 | 0.640 | 11,781,100 | 7,147,086 | 0.6067 | 0.640 | 0.630 | 0.640 | 0.550 | 0.640 | 11,781,100 | 0.6067 | 3.23% |
| 2004-02-02 | 0 | 0.620 | 0.620 | 0.630 | 0.620 | 0.700 | 10,661,500 | 6,871,980 | 0.6446 | 0.620 | 0.620 | 0.630 | 0.620 | 0.700 | 10,661,500 | 0.6446 | -15.07% |
| 2004-01-30 | 0 | 0.730 | 0.720 | 0.730 | 0.720 | 0.740 | 2,579,800 | 1,882,274 | 0.7296 | 0.730 | 0.720 | 0.730 | 0.720 | 0.740 | 2,579,800 | 0.7296 | -1.35% |
| 2004-01-29 | 0 | 0.740 | 0.730 | 0.740 | 0.700 | 0.740 | 2,243,958 | 1,615,473 | 0.7199 | 0.740 | 0.730 | 0.740 | 0.700 | 0.740 | 2,243,958 | 0.7199 | -1.33% |
| 2004-01-28 | 0 | 0.750 | 0.740 | 0.750 | 0.740 | 0.770 | 2,514,390 | 1,896,091 | 0.7541 | 0.750 | 0.740 | 0.750 | 0.740 | 0.770 | 2,514,390 | 0.7541 | -5.06% |
| 2004-01-27 | 0 | 0.790 | 0.780 | 0.790 | 0.770 | 0.800 | 1,608,500 | 1,268,035 | 0.7883 | 0.790 | 0.780 | 0.790 | 0.770 | 0.800 | 1,608,500 | 0.7883 | 0.00% |
| 2004-01-26 | 0 | 0.790 | 0.790 | 0.800 | 0.770 | 0.820 | 2,081,100 | 1,662,755 | 0.7990 | 0.790 | 0.790 | 0.800 | 0.770 | 0.820 | 2,081,100 | 0.7990 | 6.76% |
| 2004-01-21 | 0 | 0.740 | 0.740 | 0.750 | 0.730 | 0.770 | 806,000 | 602,940 | 0.7481 | 0.740 | 0.740 | 0.750 | 0.730 | 0.770 | 806,000 | 0.7481 | 0.00% |
| 2004-01-20 | 0 | 0.740 | 0.730 | 0.750 | 0.710 | 0.780 | 4,803,000 | 3,507,370 | 0.7302 | 0.740 | 0.730 | 0.750 | 0.710 | 0.780 | 4,803,000 | 0.7302 | 1.37% |
| 2004-01-19 | 0 | 0.730 | 0.720 | 0.740 | 0.720 | 0.760 | 1,604,620 | 1,170,712 | 0.7296 | 0.730 | 0.720 | 0.740 | 0.720 | 0.760 | 1,604,620 | 0.7296 | -2.67% |
| 2004-01-16 | 0 | 0.750 | 0.750 | 0.760 | 0.740 | 0.810 | 5,006,280 | 3,840,557 | 0.7671 | 0.750 | 0.750 | 0.760 | 0.740 | 0.810 | 5,006,280 | 0.7671 | 1.35% |
| 2004-01-15 | 0 | 0.740 | 0.730 | 0.750 | 0.720 | 0.740 | 6,435,502 | 4,735,841 | 0.7359 | 0.740 | 0.730 | 0.750 | 0.720 | 0.740 | 6,435,502 | 0.7359 | 2.78% |
| 2004-01-14 | 0 | 0.720 | 0.720 | 0.730 | 0.720 | 0.760 | 8,402,980 | 6,163,078 | 0.7334 | 0.720 | 0.720 | 0.730 | 0.720 | 0.760 | 8,402,980 | 0.7334 | -4.00% |
| 2004-01-13 | 0 | 0.750 | 0.740 | 0.750 | 0.680 | 0.760 | 25,805,455 | 18,497,969 | 0.7168 | 0.750 | 0.740 | 0.750 | 0.680 | 0.760 | 25,805,455 | 0.7168 | 10.29% |
| 2004-01-12 | 0 | 0.680 | 0.680 | 0.690 | 0.560 | 0.690 | 31,557,533 | 19,492,878 | 0.6177 | 0.680 | 0.680 | 0.690 | 0.560 | 0.690 | 31,557,533 | 0.6177 | 19.30% |
| 2004-01-09 | 0 | 0.570 | 0.570 | 0.580 | 0.530 | 0.580 | 5,131,183 | 2,894,802 | 0.5642 | 0.570 | 0.570 | 0.580 | 0.530 | 0.580 | 5,131,183 | 0.5642 | 5.56% |
| 2004-01-08 | 0 | 0.540 | 0.530 | 0.550 | 0.520 | 0.550 | 2,420,290 | 1,301,688 | 0.5378 | 0.540 | 0.530 | 0.550 | 0.520 | 0.550 | 2,420,290 | 0.5378 | -3.57% |
| 2004-01-07 | 0 | 0.560 | 0.560 | 0.570 | 0.560 | 0.600 | 7,551,479 | 4,423,902 | 0.5858 | 0.560 | 0.560 | 0.570 | 0.560 | 0.600 | 7,551,479 | 0.5858 | -3.45% |
| 2004-01-06 | 0 | 0.580 | 0.570 | 0.600 | 0.550 | 0.600 | 5,920,637 | 3,403,620 | 0.5749 | 0.580 | 0.570 | 0.600 | 0.550 | 0.600 | 5,920,637 | 0.5749 | 5.45% |
| 2004-01-05 | 0 | 0.550 | 0.540 | 0.560 | 0.490 | 0.550 | 2,849,876 | 1,521,013 | 0.5337 | 0.550 | 0.540 | 0.560 | 0.490 | 0.550 | 2,849,876 | 0.5337 | 10.00% |
| 2004-01-02 | 0 | 0.500 | 0.500 | 0.510 | 0.470 | 0.500 | 3,719,102 | 1,831,836 | 0.4925 | 0.500 | 0.500 | 0.510 | 0.470 | 0.500 | 3,719,102 | 0.4925 | 9.89% |
| 2003-12-31 | 0 | 0.455 | 0.455 | 0.470 | 0.415 | 0.455 | 68,700 | 29,730 | 0.4328 | 0.455 | 0.455 | 0.470 | 0.415 | 0.455 | 68,700 | 0.4328 | 1.11% |
| 2003-12-30 | 0 | 0.450 | 0.445 | 0.460 | 0.450 | 0.465 | 739,230 | 336,549 | 0.4553 | 0.450 | 0.445 | 0.460 | 0.450 | 0.465 | 739,230 | 0.4553 | 1.12% |
| 2003-12-29 | 0 | 0.445 | 0.445 | 0.450 | 0.440 | 0.455 | 1,938,500 | 870,630 | 0.4491 | 0.445 | 0.445 | 0.450 | 0.440 | 0.455 | 1,938,500 | 0.4491 | -3.26% |
| 2003-12-24 | 0 | 0.460 | 0.450 | 0.460 | 0.460 | 0.460 | 141,000 | 64,320 | 0.4562 | 0.460 | 0.450 | 0.460 | 0.460 | 0.460 | 141,000 | 0.4562 | 0.00% |
| 2003-12-23 | 0 | 0.460 | 0.455 | 0.465 | 0.455 | 0.475 | 3,854,400 | 1,788,068 | 0.4639 | 0.460 | 0.455 | 0.465 | 0.455 | 0.475 | 3,854,400 | 0.4639 | -1.08% |
| 2003-12-22 | 0 | 0.465 | 0.460 | 0.470 | 0.430 | 0.465 | 3,163,300 | 1,426,914 | 0.4511 | 0.465 | 0.460 | 0.470 | 0.430 | 0.465 | 3,163,300 | 0.4511 | 5.68% |
| 2003-12-19 | 0 | 0.440 | 0.440 | 0.445 | 0.410 | 0.460 | 3,325,944 | 1,420,591 | 0.4271 | 0.440 | 0.440 | 0.445 | 0.410 | 0.460 | 3,325,944 | 0.4271 | -1.12% |
| 2003-12-18 | 0 | 0.445 | 0.435 | 0.450 | 0.420 | 0.455 | 2,440,820 | 1,072,596 | 0.4394 | 0.445 | 0.435 | 0.450 | 0.420 | 0.455 | 2,440,820 | 0.4394 | 3.49% |
| 2003-12-17 | 0 | 0.430 | 0.420 | 0.435 | 0.400 | 0.445 | 3,784,580 | 1,622,325 | 0.4287 | 0.430 | 0.420 | 0.435 | 0.400 | 0.445 | 3,784,580 | 0.4287 | -2.27% |
| 2003-12-16 | 0 | 0.440 | 0.435 | 0.440 | 0.430 | 0.455 | 2,538,940 | 1,124,155 | 0.4428 | 0.440 | 0.435 | 0.440 | 0.430 | 0.455 | 2,538,940 | 0.4428 | -3.30% |
| 2003-12-15 | 0 | 0.455 | 0.450 | 0.455 | 0.455 | 0.480 | 3,840,357 | 1,815,889 | 0.4728 | 0.455 | 0.450 | 0.455 | 0.455 | 0.480 | 3,840,357 | 0.4728 | -2.15% |
| 2003-12-12 | 0 | 0.465 | 0.460 | 0.465 | 0.450 | 0.470 | 2,514,600 | 1,155,668 | 0.4596 | 0.465 | 0.460 | 0.465 | 0.450 | 0.470 | 2,514,600 | 0.4596 | 2.20% |
| 2003-12-11 | 0 | 0.455 | 0.445 | 0.455 | 0.415 | 0.455 | 3,436,150 | 1,506,440 | 0.4384 | 0.455 | 0.445 | 0.455 | 0.415 | 0.455 | 3,436,150 | 0.4384 | 9.64% |
| 2003-12-10 | 0 | 0.415 | 0.415 | 0.420 | 0.400 | 0.425 | 2,347,600 | 978,238 | 0.4167 | 0.415 | 0.415 | 0.420 | 0.400 | 0.425 | 2,347,600 | 0.4167 | 3.75% |
| 2003-12-09 | 0 | 0.400 | 0.400 | 0.405 | 0.395 | 0.400 | 572,200 | 227,824 | 0.3982 | 0.400 | 0.400 | 0.405 | 0.395 | 0.400 | 572,200 | 0.3982 | 0.00% |
| 2003-12-08 | 0 | 0.400 | 0.400 | 0.405 | 0.390 | 0.400 | 814,200 | 317,741 | 0.3902 | 0.400 | 0.400 | 0.405 | 0.390 | 0.400 | 814,200 | 0.3902 | 2.56% |
| 2003-12-05 | 0 | 0.390 | 0.390 | 0.395 | 0.385 | 0.395 | 595,400 | 232,594 | 0.3907 | 0.390 | 0.390 | 0.395 | 0.385 | 0.395 | 595,400 | 0.3907 | 0.00% |
| 2003-12-04 | 0 | 0.390 | 0.390 | 0.395 | 0.390 | 0.395 | 1,303,000 | 510,805 | 0.3920 | 0.390 | 0.390 | 0.395 | 0.390 | 0.395 | 1,303,000 | 0.3920 | -1.27% |
| 2003-12-03 | 0 | 0.395 | 0.395 | 0.400 | 0.395 | 0.410 | 892,120 | 356,384 | 0.3995 | 0.395 | 0.395 | 0.400 | 0.395 | 0.410 | 892,120 | 0.3995 | -1.25% |
| 2003-12-02 | 0 | 0.400 | 0.390 | 0.400 | 0.390 | 0.410 | 988,849 | 395,205 | 0.3997 | 0.400 | 0.390 | 0.400 | 0.390 | 0.410 | 988,849 | 0.3997 | 0.00% |
| 2003-12-01 | 0 | 0.400 | 0.395 | 0.410 | 0.395 | 0.410 | 203,178 | 81,626 | 0.4017 | 0.400 | 0.395 | 0.410 | 0.395 | 0.410 | 203,178 | 0.4017 | 2.56% |
| 2003-11-28 | 0 | 0.390 | 0.390 | 0.400 | 0.390 | 0.400 | 1,240,100 | 488,287 | 0.3937 | 0.390 | 0.390 | 0.400 | 0.390 | 0.400 | 1,240,100 | 0.3937 | 0.00% |
| 2003-11-27 | 0 | 0.390 | 0.390 | 0.395 | 0.385 | 0.395 | 654,974 | 257,391 | 0.3930 | 0.390 | 0.390 | 0.395 | 0.385 | 0.395 | 654,974 | 0.3930 | -2.50% |
| 2003-11-26 | 0 | 0.400 | 0.395 | 0.405 | 0.395 | 0.400 | 1,019,813 | 403,630 | 0.3958 | 0.400 | 0.395 | 0.405 | 0.395 | 0.400 | 1,019,813 | 0.3958 | 1.27% |
| 2003-11-25 | 0 | 0.395 | 0.395 | 0.400 | 0.395 | 0.400 | 2,096,408 | 834,136 | 0.3979 | 0.395 | 0.395 | 0.400 | 0.395 | 0.400 | 2,096,408 | 0.3979 | 1.28% |
| 2003-11-24 | 0 | 0.390 | 0.390 | 0.395 | 0.385 | 0.400 | 331,312 | 129,822 | 0.3918 | 0.390 | 0.390 | 0.395 | 0.385 | 0.400 | 331,312 | 0.3918 | 1.30% |
| 2003-11-21 | 0 | 0.385 | 0.380 | 0.390 | 0.360 | 0.385 | 2,666,800 | 996,318 | 0.3736 | 0.385 | 0.380 | 0.390 | 0.360 | 0.385 | 2,666,800 | 0.3736 | 0.00% |
| 2003-11-20 | 0 | 0.385 | 0.385 | 0.400 | 0.385 | 0.435 | 3,951,400 | 1,645,950 | 0.4165 | 0.385 | 0.385 | 0.400 | 0.385 | 0.435 | 3,951,400 | 0.4165 | -10.47% |
| 2003-11-19 | 0 | 0.430 | 0.415 | 0.430 | 0.415 | 0.430 | 2,036,440 | 854,315 | 0.4195 | 0.430 | 0.415 | 0.430 | 0.415 | 0.430 | 2,036,440 | 0.4195 | 2.38% |
| 2003-11-18 | 0 | 0.420 | 0.420 | 0.425 | 0.375 | 0.420 | 5,032,000 | 2,009,720 | 0.3994 | 0.420 | 0.420 | 0.425 | 0.375 | 0.420 | 5,032,000 | 0.3994 | 13.51% |
| 2003-11-17 | 0 | 0.370 | 0.365 | 0.375 | 0.360 | 0.375 | 673,100 | 246,923 | 0.3668 | 0.370 | 0.365 | 0.375 | 0.360 | 0.375 | 673,100 | 0.3668 | 0.00% |
| 2003-11-14 | 0 | 0.370 | 0.365 | 0.375 | 0.360 | 0.370 | 707,022 | 258,247 | 0.3653 | 0.370 | 0.365 | 0.375 | 0.360 | 0.370 | 707,022 | 0.3653 | 0.00% |
| 2003-11-13 | 0 | 0.370 | 0.370 | 0.380 | 0.350 | 0.370 | 757,500 | 270,213 | 0.3567 | 0.370 | 0.370 | 0.380 | 0.350 | 0.370 | 757,500 | 0.3567 | 2.78% |
| 2003-11-12 | 0 | 0.360 | 0.350 | 0.360 | 0.350 | 0.360 | 575,000 | 201,500 | 0.3504 | 0.360 | 0.350 | 0.360 | 0.350 | 0.360 | 575,000 | 0.3504 | 0.00% |
| 2003-11-11 | 0 | 0.360 | 0.345 | 0.360 | 0.340 | 0.360 | 648,900 | 228,148 | 0.3516 | 0.360 | 0.345 | 0.360 | 0.340 | 0.360 | 648,900 | 0.3516 | -1.37% |
| 2003-11-10 | 0 | 0.365 | 0.360 | 0.370 | 0.360 | 0.365 | 891,280 | 321,760 | 0.3610 | 0.365 | 0.360 | 0.370 | 0.360 | 0.365 | 891,280 | 0.3610 | -1.35% |
| 2003-11-07 | 0 | 0.370 | 0.365 | 0.375 | 0.365 | 0.375 | 906,100 | 336,705 | 0.3716 | 0.370 | 0.365 | 0.375 | 0.365 | 0.375 | 906,100 | 0.3716 | 0.00% |
| 2003-11-06 | 0 | 0.370 | 0.365 | 0.375 | 0.355 | 0.375 | 673,800 | 244,624 | 0.3631 | 0.370 | 0.365 | 0.375 | 0.355 | 0.375 | 673,800 | 0.3631 | 0.00% |
| 2003-11-05 | 0 | 0.370 | 0.370 | 0.380 | 0.370 | 0.385 | 2,611,200 | 981,842 | 0.3760 | 0.370 | 0.370 | 0.380 | 0.370 | 0.385 | 2,611,200 | 0.3760 | -1.33% |
| 2003-11-04 | 0 | 0.375 | 0.370 | 0.375 | 0.375 | 0.385 | 1,361,800 | 514,524 | 0.3778 | 0.375 | 0.370 | 0.375 | 0.375 | 0.385 | 1,361,800 | 0.3778 | -2.60% |
| 2003-11-03 | 0 | 0.385 | 0.380 | 0.385 | 0.380 | 0.395 | 1,944,800 | 760,160 | 0.3909 | 0.385 | 0.380 | 0.385 | 0.380 | 0.395 | 1,944,800 | 0.3909 | -1.28% |
| 2003-10-31 | 0 | 0.390 | 0.385 | 0.390 | 0.375 | 0.395 | 3,048,116 | 1,180,369 | 0.3872 | 0.390 | 0.385 | 0.390 | 0.375 | 0.395 | 3,048,116 | 0.3872 | 4.00% |
| 2003-10-30 | 0 | 0.375 | 0.375 | 0.380 | 0.350 | 0.380 | 5,203,388 | 1,937,163 | 0.3723 | 0.375 | 0.375 | 0.380 | 0.350 | 0.380 | 5,203,388 | 0.3723 | 0.00% |
| 2003-10-29 | 0 | 0.375 | 0.375 | 0.380 | 0.370 | 0.395 | 9,636,963 | 3,693,533 | 0.3833 | 0.375 | 0.375 | 0.380 | 0.370 | 0.395 | 9,636,963 | 0.3833 | 4.17% |
| 2003-10-28 | 0 | 0.360 | 0.355 | 0.360 | 0.340 | 0.370 | 4,238,400 | 1,514,222 | 0.3573 | 0.360 | 0.355 | 0.360 | 0.340 | 0.370 | 4,238,400 | 0.3573 | 5.88% |
| 2003-10-27 | 0 | 0.340 | 0.330 | 0.345 | 0.320 | 0.340 | 908,181 | 303,329 | 0.3340 | 0.340 | 0.330 | 0.345 | 0.320 | 0.340 | 908,181 | 0.3340 | 4.62% |
| 2003-10-24 | 0 | 0.325 | 0.325 | 0.330 | 0.300 | 0.325 | 1,730,239 | 538,515 | 0.3112 | 0.325 | 0.325 | 0.330 | 0.300 | 0.325 | 1,730,239 | 0.3112 | 8.33% |
| 2003-10-23 | 0 | 0.300 | 0.300 | 0.310 | 0.300 | 0.320 | 3,123,300 | 958,291 | 0.3068 | 0.300 | 0.300 | 0.310 | 0.300 | 0.320 | 3,123,300 | 0.3068 | -7.69% |
| 2003-10-22 | 0 | 0.325 | 0.325 | 0.330 | 0.325 | 0.345 | 2,005,422 | 668,273 | 0.3332 | 0.325 | 0.325 | 0.330 | 0.325 | 0.345 | 2,005,422 | 0.3332 | -1.52% |
| 2003-10-21 | 0 | 0.330 | 0.330 | 0.345 | 0.330 | 0.355 | 2,672,000 | 913,940 | 0.3420 | 0.330 | 0.330 | 0.345 | 0.330 | 0.355 | 2,672,000 | 0.3420 | -5.71% |
| 2003-10-20 | 0 | 0.350 | 0.350 | 0.355 | 0.350 | 0.350 | 591,000 | 206,520 | 0.3494 | 0.350 | 0.350 | 0.355 | 0.350 | 0.350 | 591,000 | 0.3494 | 0.00% |
| 2003-10-17 | 0 | 0.350 | 0.350 | 0.355 | 0.340 | 0.355 | 1,114,700 | 388,701 | 0.3487 | 0.350 | 0.350 | 0.355 | 0.340 | 0.355 | 1,114,700 | 0.3487 | -1.41% |
| 2003-10-16 | 0 | 0.355 | 0.350 | 0.355 | 0.355 | 0.370 | 2,003,500 | 722,535 | 0.3606 | 0.355 | 0.350 | 0.355 | 0.355 | 0.370 | 2,003,500 | 0.3606 | -2.74% |
| 2003-10-15 | 0 | 0.365 | 0.360 | 0.375 | 0.360 | 0.375 | 1,853,242 | 680,874 | 0.3674 | 0.365 | 0.360 | 0.375 | 0.360 | 0.375 | 1,853,242 | 0.3674 | 2.82% |
| 2003-10-14 | 0 | 0.355 | 0.355 | 0.360 | 0.350 | 0.375 | 5,435,700 | 1,971,799 | 0.3627 | 0.355 | 0.355 | 0.360 | 0.350 | 0.375 | 5,435,700 | 0.3627 | -2.74% |
| 2003-10-13 | 0 | 0.365 | 0.360 | 0.365 | 0.345 | 0.380 | 8,387,308 | 3,060,399 | 0.3649 | 0.365 | 0.360 | 0.365 | 0.345 | 0.380 | 8,387,308 | 0.3649 | 7.35% |
| 2003-10-10 | 0 | 0.340 | 0.335 | 0.340 | 0.330 | 0.340 | 672,589 | 224,402 | 0.3336 | 0.340 | 0.335 | 0.340 | 0.330 | 0.340 | 672,589 | 0.3336 | 1.49% |
| 2003-10-09 | 0 | 0.335 | 0.330 | 0.340 | 0.330 | 0.345 | 2,828,322 | 956,817 | 0.3383 | 0.335 | 0.330 | 0.340 | 0.330 | 0.345 | 2,828,322 | 0.3383 | -1.47% |
| 2003-10-08 | 0 | 0.340 | 0.335 | 0.340 | 0.335 | 0.360 | 6,341,240 | 2,214,965 | 0.3493 | 0.340 | 0.335 | 0.340 | 0.335 | 0.360 | 6,341,240 | 0.3493 | -2.86% |
| 2003-10-07 | 0 | 0.350 | 0.340 | 0.350 | 0.315 | 0.350 | 7,763,468 | 2,642,077 | 0.3403 | 0.350 | 0.340 | 0.350 | 0.315 | 0.350 | 7,763,468 | 0.3403 | 11.11% |
| 2003-10-06 | 0 | 0.315 | 0.305 | 0.315 | 0.305 | 0.315 | 1,581,905 | 487,073 | 0.3079 | 0.315 | 0.305 | 0.315 | 0.305 | 0.315 | 1,581,905 | 0.3079 | 5.00% |
| 2003-10-03 | 0 | 0.300 | 0.295 | 0.300 | 0.295 | 0.300 | 1,207,000 | 360,290 | 0.2985 | 0.300 | 0.295 | 0.300 | 0.295 | 0.300 | 1,207,000 | 0.2985 | 0.00% |
| 2003-10-02 | 0 | 0.300 | 0.295 | 0.300 | 0.300 | 0.310 | 1,748,824 | 531,876 | 0.3041 | 0.300 | 0.295 | 0.300 | 0.300 | 0.310 | 1,748,824 | 0.3041 | 1.69% |
| 2003-09-30 | 0 | 0.295 | 0.295 | 0.300 | 0.290 | 0.300 | 1,463,600 | 429,786 | 0.2936 | 0.295 | 0.295 | 0.300 | 0.290 | 0.300 | 1,463,600 | 0.2936 | 3.51% |
| 2003-09-29 | 0 | 0.285 | 0.285 | 0.290 | 0.285 | 0.295 | 1,324,800 | 380,331 | 0.2871 | 0.285 | 0.285 | 0.290 | 0.285 | 0.295 | 1,324,800 | 0.2871 | 0.00% |
| 2003-09-26 | 0 | 0.285 | 0.285 | 0.290 | 0.280 | 0.300 | 1,573,780 | 447,383 | 0.2843 | 0.285 | 0.285 | 0.290 | 0.280 | 0.300 | 1,573,780 | 0.2843 | -1.72% |
| 2003-09-25 | 0 | 0.290 | 0.285 | 0.300 | 0.290 | 0.300 | 837,100 | 247,817 | 0.2960 | 0.290 | 0.285 | 0.300 | 0.290 | 0.300 | 837,100 | 0.2960 | -3.33% |
| 2003-09-24 | 0 | 0.300 | 0.295 | 0.305 | 0.295 | 0.305 | 1,543,000 | 463,960 | 0.3007 | 0.300 | 0.295 | 0.305 | 0.295 | 0.305 | 1,543,000 | 0.3007 | 0.00% |
| 2003-09-23 | 0 | 0.300 | 0.295 | 0.300 | 0.295 | 0.305 | 440,775 | 131,909 | 0.2993 | 0.300 | 0.295 | 0.300 | 0.295 | 0.305 | 440,775 | 0.2993 | -1.64% |
| 2003-09-22 | 0 | 0.305 | 0.300 | 0.310 | 0.295 | 0.315 | 2,039,297 | 620,511 | 0.3043 | 0.305 | 0.300 | 0.310 | 0.295 | 0.315 | 2,039,297 | 0.3043 | 1.67% |
| 2003-09-19 | 0 | 0.300 | 0.290 | 0.305 | 0.290 | 0.305 | 1,177,500 | 350,264 | 0.2975 | 0.300 | 0.290 | 0.305 | 0.290 | 0.305 | 1,177,500 | 0.2975 | 3.45% |
| 2003-09-18 | 0 | 0.290 | 0.285 | 0.290 | 0.285 | 0.300 | 902,940 | 264,742 | 0.2932 | 0.290 | 0.285 | 0.290 | 0.285 | 0.300 | 902,940 | 0.2932 | -3.33% |
| 2003-09-17 | 0 | 0.300 | 0.295 | 0.300 | 0.295 | 0.315 | 2,221,176 | 679,344 | 0.3058 | 0.300 | 0.295 | 0.300 | 0.295 | 0.315 | 2,221,176 | 0.3058 | 1.69% |
| 2003-09-16 | 0 | 0.295 | 0.295 | 0.305 | 0.285 | 0.300 | 1,070,623 | 313,512 | 0.2928 | 0.295 | 0.295 | 0.305 | 0.285 | 0.300 | 1,070,623 | 0.2928 | 0.00% |
| 2003-09-15 | 0 | 0.295 | 0.290 | 0.300 | 0.295 | 0.300 | 1,556,820 | 462,428 | 0.2970 | 0.295 | 0.290 | 0.300 | 0.295 | 0.300 | 1,556,820 | 0.2970 | -1.67% |
| 2003-09-11 | 0 | 0.300 | 0.300 | 0.310 | 0.290 | 0.310 | 2,869,900 | 857,724 | 0.2989 | 0.300 | 0.300 | 0.310 | 0.290 | 0.310 | 2,869,900 | 0.2989 | 5.26% |
| 2003-09-10 | 0 | 0.285 | 0.285 | 0.290 | 0.275 | 0.300 | 5,376,000 | 1,527,440 | 0.2841 | 0.285 | 0.285 | 0.290 | 0.275 | 0.300 | 5,376,000 | 0.2841 | -6.56% |
| 2003-09-09 | 0 | 0.305 | 0.300 | 0.310 | 0.305 | 0.330 | 2,799,760 | 882,776 | 0.3153 | 0.305 | 0.300 | 0.310 | 0.305 | 0.330 | 2,799,760 | 0.3153 | -6.15% |
| 2003-09-08 | 0 | 0.325 | 0.325 | 0.330 | 0.320 | 0.330 | 2,548,033 | 831,490 | 0.3263 | 0.325 | 0.325 | 0.330 | 0.320 | 0.330 | 2,548,033 | 0.3263 | 0.00% |
| 2003-09-05 | 0 | 0.325 | 0.325 | 0.330 | 0.315 | 0.330 | 3,223,995 | 1,036,169 | 0.3214 | 0.325 | 0.325 | 0.330 | 0.315 | 0.330 | 3,223,995 | 0.3214 | 3.17% |
| 2003-09-04 | 0 | 0.315 | 0.315 | 0.320 | 0.310 | 0.320 | 3,444,941 | 1,077,923 | 0.3129 | 0.315 | 0.315 | 0.320 | 0.310 | 0.320 | 3,444,941 | 0.3129 | 1.61% |
| 2003-09-03 | 0 | 0.310 | 0.310 | 0.315 | 0.295 | 0.325 | 4,405,323 | 1,361,904 | 0.3091 | 0.310 | 0.310 | 0.315 | 0.295 | 0.325 | 4,405,323 | 0.3091 | 3.33% |
| 2003-09-02 | 0 | 0.300 | 0.295 | 0.310 | 0.290 | 0.315 | 1,844,300 | 560,344 | 0.3038 | 0.300 | 0.295 | 0.310 | 0.290 | 0.315 | 1,844,300 | 0.3038 | -3.23% |
| 2003-09-01 | 0 | 0.310 | 0.310 | 0.315 | 0.310 | 0.335 | 4,467,031 | 1,447,982 | 0.3241 | 0.310 | 0.310 | 0.315 | 0.310 | 0.335 | 4,467,031 | 0.3241 | -4.62% |
| 2003-08-29 | 0 | 0.325 | 0.320 | 0.330 | 0.295 | 0.335 | 11,972,915 | 3,735,496 | 0.3120 | 0.325 | 0.320 | 0.330 | 0.295 | 0.335 | 11,972,915 | 0.3120 | 16.07% |
| 2003-08-28 | 0 | 0.280 | 0.285 | 0.290 | 0.270 | 0.285 | 2,581,119 | 711,969 | 0.2758 | 0.280 | 0.285 | 0.290 | 0.270 | 0.285 | 2,581,119 | 0.2758 | 3.70% |
| 2003-08-27 | 0 | 0.270 | 0.265 | 0.280 | 0.265 | 0.290 | 3,611,300 | 992,323 | 0.2748 | 0.270 | 0.265 | 0.280 | 0.265 | 0.290 | 3,611,300 | 0.2748 | -5.26% |
| 2003-08-26 | 0 | 0.285 | 0.280 | 0.285 | 0.265 | 0.285 | 6,517,900 | 1,767,546 | 0.2712 | 0.285 | 0.280 | 0.285 | 0.265 | 0.285 | 6,517,900 | 0.2712 | 1.79% |
| 2003-08-25 | 0 | 0.280 | 0.275 | 0.285 | 0.280 | 0.320 | 10,735,400 | 3,073,100 | 0.2863 | 0.280 | 0.275 | 0.285 | 0.280 | 0.320 | 10,735,400 | 0.2863 | -12.50% |
| 2003-08-22 | 0 | 0.320 | 0.310 | 0.320 | 0.275 | 0.320 | 4,250,571 | 1,265,861 | 0.2978 | 0.320 | 0.310 | 0.320 | 0.275 | 0.320 | 4,250,571 | 0.2978 | 18.52% |
| 2003-08-21 | 0 | 0.270 | 0.270 | 0.275 | 0.260 | 0.275 | 643,823 | 170,736 | 0.2652 | 0.270 | 0.270 | 0.275 | 0.260 | 0.275 | 643,823 | 0.2652 | 0.00% |
| 2003-08-20 | 0 | 0.270 | 0.255 | 0.275 | 0.248 | 0.270 | 3,600,558 | 924,181 | 0.2567 | 0.270 | 0.255 | 0.275 | 0.248 | 0.270 | 3,600,558 | 0.2567 | -3.57% |
| 2003-08-19 | 0 | 0.280 | 0.280 | 0.290 | 0.280 | 0.290 | 1,235,100 | 349,836 | 0.2832 | 0.280 | 0.280 | 0.290 | 0.280 | 0.290 | 1,235,100 | 0.2832 | -3.45% |
| 2003-08-18 | 0 | 0.290 | 0.290 | 0.295 | 0.285 | 0.290 | 430,934 | 122,505 | 0.2843 | 0.290 | 0.290 | 0.295 | 0.285 | 0.290 | 430,934 | 0.2843 | 1.75% |
| 2003-08-15 | 0 | 0.285 | 0.285 | 0.290 | 0.280 | 0.295 | 1,424,732 | 405,752 | 0.2848 | 0.285 | 0.285 | 0.290 | 0.280 | 0.295 | 1,424,732 | 0.2848 | 0.00% |
| 2003-08-14 | 0 | 0.285 | 0.285 | 0.290 | 0.280 | 0.290 | 794,728 | 227,049 | 0.2857 | 0.285 | 0.285 | 0.290 | 0.280 | 0.290 | 794,728 | 0.2857 | -1.72% |
| 2003-08-13 | 0 | 0.290 | 0.290 | 0.295 | 0.285 | 0.305 | 5,596,614 | 1,647,369 | 0.2944 | 0.290 | 0.290 | 0.295 | 0.285 | 0.305 | 5,596,614 | 0.2944 | 1.75% |
| 2003-08-12 | 0 | 0.285 | 0.285 | 0.295 | 0.260 | 0.290 | 1,418,200 | 392,552 | 0.2768 | 0.285 | 0.285 | 0.295 | 0.260 | 0.290 | 1,418,200 | 0.2768 | 3.64% |
| 2003-08-11 | 0 | 0.275 | 0.270 | 0.280 | 0.255 | 0.285 | 2,480,882 | 677,742 | 0.2732 | 0.275 | 0.270 | 0.280 | 0.255 | 0.285 | 2,480,882 | 0.2732 | 3.77% |
| 2003-08-08 | 0 | 0.265 | 0.260 | 0.265 | 0.250 | 0.270 | 4,287,144 | 1,111,756 | 0.2593 | 0.265 | 0.260 | 0.265 | 0.250 | 0.270 | 4,287,144 | 0.2593 | -5.36% |
| 2003-08-07 | 0 | 0.280 | 0.275 | 0.280 | 0.275 | 0.310 | 9,168,516 | 2,642,117 | 0.2882 | 0.280 | 0.275 | 0.280 | 0.275 | 0.310 | 9,168,516 | 0.2882 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy