CHINA TRAVEL INTERNATIONAL INVESTMENT HONG KONG LIMITED: Wrnt due 2006-05-30

Exchange Code Listed Last trade Delisted
HK Main 01214  2004-06-02  2006-05-25  2006-06-01
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
2006-05-30 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2006-05-25 0 0.270 0.265 0.275 0.265 0.290 7,076,585 1,892,643 0.2675 0.270 0.265 0.275 0.265 0.290 7,076,585 0.2675 -10.00%
2006-05-24 0 0.300 0.300 0.310 0.300 0.340 4,635,756 1,474,971 0.3182 0.300 0.300 0.310 0.300 0.340 4,635,756 0.3182 -7.69%
2006-05-23 0 0.325 0.315 0.330 0.239 0.330 10,363,320 3,133,881 0.3024 0.325 0.315 0.330 0.239 0.330 10,363,320 0.3024 27.45%
2006-05-22 0 0.255 0.255 0.275 0.255 0.380 3,838,704 1,132,925 0.2951 0.255 0.255 0.275 0.255 0.380 3,838,704 0.2951 -34.62%
2006-05-19 0 0.390 0.370 0.395 0.390 0.430 3,746,600 1,557,356 0.4157 0.390 0.370 0.395 0.390 0.430 3,746,600 0.4157 -10.34%
2006-05-18 0 0.435 0.435 0.445 0.415 0.435 2,901,760 1,241,994 0.4280 0.435 0.435 0.445 0.415 0.435 2,901,760 0.4280 -7.45%
2006-05-17 0 0.470 0.465 0.470 0.450 0.485 4,300,216 1,992,961 0.4635 0.470 0.465 0.470 0.450 0.485 4,300,216 0.4635 2.17%
2006-05-16 0 0.460 0.425 0.460 0.420 0.460 3,540,778 1,546,505 0.4368 0.460 0.425 0.460 0.420 0.460 3,540,778 0.4368 1.10%
2006-05-15 0 0.455 0.440 0.470 0.445 0.480 3,091,096 1,426,030 0.4613 0.455 0.440 0.470 0.445 0.480 3,091,096 0.4613 -5.21%
2006-05-12 0 0.480 0.480 0.490 0.460 0.500 3,876,536 1,905,536 0.4916 0.480 0.480 0.490 0.460 0.500 3,876,536 0.4916 -4.00%
2006-05-11 0 0.500 0.495 0.510 0.500 0.520 3,999,520 2,021,403 0.5054 0.500 0.495 0.510 0.500 0.520 3,999,520 0.5054 -1.96%
2006-05-10 0 0.510 0.510 0.530 0.500 0.530 4,355,426 2,236,859 0.5136 0.510 0.510 0.530 0.500 0.530 4,355,426 0.5136 -1.92%
2006-05-09 0 0.520 0.510 0.530 0.520 0.560 2,785,680 1,480,945 0.5316 0.520 0.510 0.530 0.520 0.560 2,785,680 0.5316 -7.14%
2006-05-08 0 0.560 0.550 0.570 0.530 0.570 4,064,540 2,253,970 0.5545 0.560 0.550 0.570 0.530 0.570 4,064,540 0.5545 5.66%
2006-05-04 0 0.530 0.530 0.540 0.520 0.550 2,448,325 1,303,713 0.5325 0.530 0.530 0.540 0.520 0.550 2,448,325 0.5325 -5.36%
2006-05-03 0 0.560 0.550 0.570 0.550 0.590 2,346,400 1,329,136 0.5665 0.560 0.550 0.570 0.550 0.590 2,346,400 0.5665 -5.08%
2006-05-02 0 0.590 0.580 0.600 0.590 0.620 1,846,880 1,108,837 0.6004 0.590 0.580 0.600 0.590 0.620 1,846,880 0.6004 -3.28%
2006-04-28 0 0.610 0.590 0.610 0.570 0.620 1,734,800 1,035,260 0.5968 0.610 0.590 0.610 0.570 0.620 1,734,800 0.5968 -1.61%
2006-04-27 0 0.620 0.610 0.630 0.600 0.640 2,986,400 1,849,924 0.6194 0.620 0.610 0.630 0.600 0.640 2,986,400 0.6194 3.33%
2006-04-26 0 0.600 0.590 0.610 0.560 0.610 3,725,632 2,223,646 0.5969 0.600 0.590 0.610 0.560 0.610 3,725,632 0.5969 5.26%
2006-04-25 0 0.570 0.560 0.570 0.550 0.630 2,177,800 1,261,170 0.5791 0.570 0.560 0.570 0.550 0.630 2,177,800 0.5791 -9.52%
2006-04-24 0 0.630 0.610 0.630 0.600 0.650 3,642,596 2,269,549 0.6231 0.630 0.610 0.630 0.600 0.650 3,642,596 0.6231 -5.97%
2006-04-21 0 0.670 0.660 0.680 0.660 0.700 6,270,032 4,228,868 0.6745 0.670 0.660 0.680 0.660 0.700 6,270,032 0.6745 -4.29%
2006-04-20 0 0.700 0.700 0.710 0.650 0.730 21,776,400 15,122,148 0.6944 0.700 0.700 0.710 0.650 0.730 21,776,400 0.6944 11.11%
2006-04-19 0 0.630 0.620 0.640 0.620 0.680 7,259,698 4,667,961 0.6430 0.630 0.620 0.640 0.620 0.680 7,259,698 0.6430 3.28%
2006-04-18 0 0.610 0.600 0.620 0.590 0.620 5,059,138 3,062,460 0.6053 0.610 0.600 0.620 0.590 0.620 5,059,138 0.6053 5.17%
2006-04-13 0 0.580 0.580 0.590 0.560 0.600 2,173,600 1,243,760 0.5722 0.580 0.580 0.590 0.560 0.600 2,173,600 0.5722 -1.69%
2006-04-12 0 0.590 0.590 0.600 0.570 0.620 3,594,880 2,121,813 0.5902 0.590 0.590 0.600 0.570 0.620 3,594,880 0.5902 -4.84%
2006-04-11 0 0.620 0.610 0.620 0.550 0.620 7,383,282 4,325,540 0.5859 0.620 0.610 0.620 0.550 0.620 7,383,282 0.5859 12.73%
2006-04-10 0 0.550 0.540 0.560 0.530 0.570 4,335,600 2,406,364 0.5550 0.550 0.540 0.560 0.530 0.570 4,335,600 0.5550 3.77%
2006-04-07 0 0.530 0.530 0.550 0.530 0.580 1,543,400 844,564 0.5472 0.530 0.530 0.550 0.530 0.580 1,543,400 0.5472 -8.62%
2006-04-06 0 0.580 0.580 0.590 0.550 0.630 7,027,880 4,148,733 0.5903 0.580 0.580 0.590 0.550 0.630 7,027,880 0.5903 7.41%
2006-04-04 0 0.540 0.530 0.550 0.520 0.550 3,588,000 1,945,120 0.5421 0.540 0.530 0.550 0.520 0.550 3,588,000 0.5421 8.00%
2006-04-03 0 0.500 0.500 0.510 0.460 0.500 4,459,200 2,166,820 0.4859 0.500 0.500 0.510 0.460 0.500 4,459,200 0.4859 13.64%
2006-03-31 0 0.440 0.440 0.460 0.420 0.455 2,707,468 1,190,654 0.4398 0.440 0.440 0.460 0.420 0.455 2,707,468 0.4398 -3.30%
2006-03-30 0 0.455 0.450 0.455 0.445 0.465 2,723,600 1,234,926 0.4534 0.455 0.450 0.455 0.445 0.465 2,723,600 0.4534 1.11%
2006-03-29 0 0.450 0.445 0.460 0.445 0.500 5,942,400 2,802,022 0.4715 0.450 0.445 0.460 0.445 0.500 5,942,400 0.4715 -18.18%
2006-03-28 0 0.550 0.540 0.550 0.530 0.550 1,660,451 901,550 0.5430 0.550 0.540 0.550 0.530 0.550 1,660,451 0.5430 1.85%
2006-03-27 0 0.540 0.540 0.550 0.510 0.560 2,553,901 1,382,560 0.5414 0.540 0.540 0.550 0.510 0.560 2,553,901 0.5414 1.89%
2006-03-24 0 0.530 0.520 0.540 0.520 0.560 1,393,200 748,200 0.5370 0.530 0.520 0.540 0.520 0.560 1,393,200 0.5370 -5.36%
2006-03-23 0 0.560 0.550 0.560 0.560 0.590 2,447,360 1,389,917 0.5679 0.560 0.550 0.560 0.560 0.590 2,447,360 0.5679 0.00%
2006-03-22 0 0.560 0.560 0.570 0.550 0.580 2,653,640 1,485,778 0.5599 0.560 0.560 0.570 0.550 0.580 2,653,640 0.5599 1.82%
2006-03-21 0 0.550 0.530 0.550 0.530 0.550 1,578,400 846,628 0.5364 0.550 0.530 0.550 0.530 0.550 1,578,400 0.5364 0.00%
2006-03-20 0 0.550 0.530 0.550 0.530 0.570 1,696,000 928,816 0.5477 0.550 0.530 0.550 0.530 0.570 1,696,000 0.5477 0.00%
2006-03-17 0 0.550 0.540 0.560 0.540 0.560 2,033,680 1,114,544 0.5480 0.550 0.540 0.560 0.540 0.560 2,033,680 0.5480 3.77%
2006-03-16 0 0.530 0.530 0.540 0.530 0.560 2,939,446 1,584,597 0.5391 0.530 0.530 0.540 0.530 0.560 2,939,446 0.5391 1.92%
2006-03-15 0 0.520 0.510 0.520 0.490 0.520 3,280,691 1,663,037 0.5069 0.520 0.510 0.520 0.490 0.520 3,280,691 0.5069 9.47%
2006-03-14 0 0.475 0.460 0.470 0.460 0.475 1,257,280 582,208 0.4631 0.475 0.460 0.470 0.460 0.475 1,257,280 0.4631 2.15%
2006-03-13 0 0.465 0.460 0.470 0.455 0.470 753,600 347,068 0.4605 0.465 0.460 0.470 0.455 0.470 753,600 0.4605 2.20%
2006-03-10 0 0.455 0.455 0.470 0.455 0.490 1,854,800 874,442 0.4714 0.455 0.455 0.470 0.455 0.490 1,854,800 0.4714 -4.21%
2006-03-09 0 0.475 0.470 0.475 0.430 0.480 3,071,600 1,386,816 0.4515 0.475 0.470 0.475 0.430 0.480 3,071,600 0.4515 10.47%
2006-03-08 0 0.430 0.430 0.435 0.380 0.475 9,273,200 3,888,758 0.4194 0.430 0.430 0.435 0.380 0.475 9,273,200 0.4194 -11.34%
2006-03-07 0 0.485 0.480 0.485 0.475 0.520 3,340,480 1,626,440 0.4869 0.485 0.480 0.485 0.475 0.520 3,340,480 0.4869 -4.90%
2006-03-06 0 0.510 0.500 0.510 0.495 0.600 9,042,320 4,746,686 0.5249 0.510 0.500 0.510 0.495 0.600 9,042,320 0.5249 -15.00%
2006-03-03 0 0.600 0.590 0.600 0.600 0.630 2,935,600 1,792,248 0.6105 0.600 0.590 0.600 0.600 0.630 2,935,600 0.6105 1.69%
2006-03-02 0 0.590 0.580 0.600 0.590 0.610 2,165,050 1,282,258 0.5923 0.590 0.580 0.600 0.590 0.610 2,165,050 0.5923 0.00%
2006-03-01 0 0.590 0.580 0.590 0.580 0.610 2,738,800 1,620,560 0.5917 0.590 0.580 0.590 0.580 0.610 2,738,800 0.5917 0.00%
2006-02-28 0 0.590 0.580 0.600 0.580 0.610 3,004,400 1,763,112 0.5868 0.590 0.580 0.600 0.580 0.610 3,004,400 0.5868 -4.84%
2006-02-27 0 0.620 0.610 0.620 0.590 0.630 4,542,320 2,778,190 0.6116 0.620 0.610 0.620 0.590 0.630 4,542,320 0.6116 0.00%
2006-02-24 0 0.620 0.610 0.620 0.600 0.640 6,024,480 3,693,738 0.6131 0.620 0.610 0.620 0.600 0.640 6,024,480 0.6131 -3.12%
2006-02-23 0 0.640 0.630 0.640 0.640 0.690 7,610,449 5,056,605 0.6644 0.640 0.630 0.640 0.640 0.690 7,610,449 0.6644 -1.54%
2006-02-22 0 0.650 0.640 0.650 0.640 0.680 3,868,880 2,567,682 0.6637 0.650 0.640 0.650 0.640 0.680 3,868,880 0.6637 -1.52%
2006-02-21 0 0.660 0.650 0.660 0.640 0.690 3,423,997 2,267,766 0.6623 0.660 0.650 0.660 0.640 0.690 3,423,997 0.6623 1.54%
2006-02-20 0 0.650 0.650 0.660 0.620 0.660 4,532,800 2,925,672 0.6454 0.650 0.650 0.660 0.620 0.660 4,532,800 0.6454 4.84%
2006-02-17 0 0.620 0.620 0.630 0.620 0.680 7,199,200 4,631,280 0.6433 0.620 0.620 0.630 0.620 0.680 7,199,200 0.6433 -7.46%
2006-02-16 0 0.670 0.670 0.680 0.670 0.720 4,448,400 3,044,848 0.6845 0.670 0.670 0.680 0.670 0.720 4,448,400 0.6845 -6.94%
2006-02-15 0 0.720 0.700 0.720 0.670 0.750 9,513,600 6,789,312 0.7136 0.720 0.700 0.720 0.670 0.750 9,513,600 0.7136 2.86%
2006-02-14 0 0.700 0.690 0.700 0.690 0.710 7,180,800 5,023,652 0.6996 0.700 0.690 0.700 0.690 0.710 7,180,800 0.6996 0.00%
2006-02-13 0 0.700 0.700 0.710 0.690 0.760 14,314,800 10,172,328 0.7106 0.700 0.700 0.710 0.690 0.760 14,314,800 0.7106 -9.09%
2006-02-10 0 0.770 0.760 0.770 0.750 0.830 23,722,000 18,825,836 0.7936 0.770 0.760 0.770 0.750 0.830 23,722,000 0.7936 0.00%
2006-02-09 0 0.770 0.760 0.770 0.650 0.770 18,510,640 13,246,360 0.7156 0.770 0.760 0.770 0.650 0.770 18,510,640 0.7156 13.24%
2006-02-08 0 0.680 0.680 0.690 0.650 0.730 18,046,800 12,340,572 0.6838 0.680 0.680 0.690 0.650 0.730 18,046,800 0.6838 -2.86%
2006-02-07 0 0.700 0.690 0.700 0.630 0.750 51,035,550 35,764,473 0.7008 0.700 0.690 0.700 0.630 0.750 51,035,550 0.7008 25.00%
2006-02-06 0 0.560 0.560 0.570 0.520 0.570 7,966,400 4,357,678 0.5470 0.560 0.560 0.570 0.520 0.570 7,966,400 0.5470 9.80%
2006-02-03 0 0.510 0.500 0.520 0.500 0.540 3,009,840 1,554,566 0.5165 0.510 0.500 0.520 0.500 0.540 3,009,840 0.5165 -5.56%
2006-02-02 0 0.540 0.540 0.550 0.540 0.590 5,490,080 3,071,574 0.5595 0.540 0.540 0.550 0.540 0.590 5,490,080 0.5595 -6.90%
2006-02-01 0 0.580 0.570 0.580 0.550 0.580 4,722,000 2,679,000 0.5673 0.580 0.570 0.580 0.550 0.580 4,722,000 0.5673 1.75%
2006-01-27 0 0.570 0.560 0.570 0.560 0.590 5,263,848 3,043,806 0.5782 0.570 0.560 0.570 0.560 0.590 5,263,848 0.5782 0.00%
2006-01-26 0 0.570 0.560 0.570 0.550 0.570 5,596,248 3,129,353 0.5592 0.570 0.560 0.570 0.550 0.570 5,596,248 0.5592 5.56%
2006-01-25 0 0.540 0.540 0.550 0.530 0.560 2,788,400 1,520,020 0.5451 0.540 0.540 0.550 0.530 0.560 2,788,400 0.5451 0.00%
2006-01-24 0 0.540 0.530 0.540 0.540 0.560 4,800,800 2,608,960 0.5434 0.540 0.530 0.540 0.540 0.560 4,800,800 0.5434 3.85%
2006-01-23 0 0.520 0.510 0.520 0.460 0.530 3,289,040 1,661,285 0.5051 0.520 0.510 0.520 0.460 0.530 3,289,040 0.5051 0.00%
2006-01-20 0 0.520 0.510 0.520 0.500 0.580 6,503,200 3,383,076 0.5202 0.520 0.510 0.520 0.500 0.580 6,503,200 0.5202 -8.77%
2006-01-19 0 0.570 0.560 0.570 0.570 0.590 6,572,000 3,788,132 0.5764 0.570 0.560 0.570 0.570 0.590 6,572,000 0.5764 0.00%
2006-01-18 0 0.570 0.560 0.570 0.470 0.580 8,192,000 4,453,278 0.5436 0.570 0.560 0.570 0.470 0.580 8,192,000 0.5436 7.55%
2006-01-17 0 0.530 0.520 0.540 0.510 0.590 15,659,360 8,539,066 0.5453 0.530 0.520 0.540 0.510 0.590 15,659,360 0.5453 -11.67%
2006-01-16 0 0.600 0.580 0.590 0.510 0.600 25,745,520 14,709,986 0.5714 0.600 0.580 0.590 0.510 0.600 25,745,520 0.5714 15.38%
2006-01-13 0 0.520 0.500 0.520 0.400 0.520 35,172,400 16,722,064 0.4754 0.520 0.500 0.520 0.400 0.520 35,172,400 0.4754 30.00%
2006-01-12 0 0.400 0.395 0.400 0.380 0.400 4,948,880 1,935,728 0.3911 0.400 0.395 0.400 0.380 0.400 4,948,880 0.3911 5.26%
2006-01-11 0 0.380 0.380 0.390 0.380 0.400 3,960,480 1,539,224 0.3886 0.380 0.380 0.390 0.380 0.400 3,960,480 0.3886 -2.56%
2006-01-10 0 0.390 0.390 0.395 0.385 0.410 3,383,200 1,340,036 0.3961 0.390 0.390 0.395 0.385 0.410 3,383,200 0.3961 -2.50%
2006-01-09 0 0.400 0.395 0.405 0.400 0.410 3,743,200 1,512,558 0.4041 0.400 0.395 0.405 0.400 0.410 3,743,200 0.4041 2.56%
2006-01-06 0 0.390 0.390 0.400 0.390 0.410 1,688,440 663,410 0.3929 0.390 0.390 0.400 0.390 0.410 1,688,440 0.3929 -1.27%
2006-01-05 0 0.395 0.390 0.400 0.385 0.410 9,516,600 3,813,753 0.4007 0.395 0.390 0.400 0.385 0.410 9,516,600 0.4007 2.60%
2006-01-04 0 0.385 0.385 0.390 0.365 0.390 4,192,960 1,597,200 0.3809 0.385 0.385 0.390 0.365 0.390 4,192,960 0.3809 6.94%
2006-01-03 0 0.360 0.355 0.365 0.350 0.365 2,346,800 842,506 0.3590 0.360 0.355 0.365 0.350 0.365 2,346,800 0.3590 4.35%
2005-12-30 0 0.345 0.345 0.355 0.340 0.350 1,494,000 514,500 0.3444 0.345 0.345 0.355 0.340 0.350 1,494,000 0.3444 0.00%
2005-12-29 0 0.345 0.345 0.350 0.345 0.355 2,715,200 948,822 0.3494 0.345 0.345 0.350 0.345 0.355 2,715,200 0.3494 -4.17%
2005-12-28 0 0.360 0.360 0.365 0.350 0.360 1,582,000 560,276 0.3542 0.360 0.360 0.365 0.350 0.360 1,582,000 0.3542 1.41%
2005-12-23 0 0.355 0.350 0.360 0.355 0.360 1,340,800 478,038 0.3565 0.355 0.350 0.360 0.355 0.360 1,340,800 0.3565 0.00%
2005-12-22 0 0.355 0.355 0.360 0.350 0.355 1,142,800 404,394 0.3539 0.355 0.355 0.360 0.350 0.355 1,142,800 0.3539 -2.74%
2005-12-21 0 0.365 0.360 0.365 0.355 0.375 3,004,000 1,091,370 0.3633 0.365 0.360 0.365 0.355 0.375 3,004,000 0.3633 -2.67%
2005-12-20 0 0.375 0.375 0.385 0.375 0.380 1,462,000 550,700 0.3767 0.375 0.375 0.385 0.375 0.380 1,462,000 0.3767 -1.32%
2005-12-19 0 0.380 0.375 0.385 0.375 0.395 4,011,200 1,537,176 0.3832 0.380 0.375 0.385 0.375 0.395 4,011,200 0.3832 -1.30%
2005-12-16 0 0.385 0.380 0.390 0.365 0.410 4,802,000 1,816,430 0.3783 0.385 0.380 0.390 0.365 0.410 4,802,000 0.3783 -3.75%
2005-12-15 0 0.400 0.400 0.405 0.400 0.410 3,463,400 1,399,739 0.4042 0.400 0.400 0.405 0.400 0.410 3,463,400 0.4042 -3.61%
2005-12-14 0 0.415 0.410 0.415 0.390 0.415 8,643,200 3,491,728 0.4040 0.415 0.410 0.415 0.390 0.415 8,643,200 0.4040 6.41%
2005-12-13 0 0.390 0.390 0.395 0.375 0.395 3,707,600 1,436,540 0.3875 0.390 0.390 0.395 0.375 0.395 3,707,600 0.3875 0.00%
2005-12-12 0 0.390 0.385 0.390 0.355 0.390 2,269,200 847,676 0.3736 0.390 0.385 0.390 0.355 0.390 2,269,200 0.3736 6.85%
2005-12-09 0 0.365 0.360 0.370 0.360 0.380 1,597,200 588,380 0.3684 0.365 0.360 0.370 0.360 0.380 1,597,200 0.3684 -1.35%
2005-12-08 0 0.370 0.365 0.370 0.355 0.370 1,851,200 671,026 0.3625 0.370 0.365 0.370 0.355 0.370 1,851,200 0.3625 1.37%
2005-12-07 0 0.365 0.360 0.375 0.350 0.375 3,757,600 1,366,584 0.3637 0.365 0.360 0.375 0.350 0.375 3,757,600 0.3637 8.96%
2005-12-06 0 0.335 0.330 0.335 0.330 0.355 2,913,200 1,007,074 0.3457 0.335 0.330 0.335 0.330 0.355 2,913,200 0.3457 -4.29%
2005-12-05 0 0.350 0.350 0.355 0.345 0.395 3,086,480 1,147,321 0.3717 0.350 0.350 0.355 0.345 0.395 3,086,480 0.3717 -10.26%
2005-12-02 0 0.390 0.390 0.395 0.380 0.410 5,336,400 2,120,856 0.3974 0.390 0.390 0.395 0.380 0.410 5,336,400 0.3974 0.00%
2005-12-01 0 0.390 0.390 0.395 0.365 0.395 4,633,337 1,756,468 0.3791 0.390 0.390 0.395 0.365 0.395 4,633,337 0.3791 4.00%
2005-11-30 0 0.375 0.370 0.380 0.340 0.380 6,702,400 2,450,614 0.3656 0.375 0.370 0.380 0.340 0.380 6,702,400 0.3656 4.17%
2005-11-29 0 0.360 0.355 0.360 0.330 0.360 5,392,400 1,853,828 0.3438 0.360 0.355 0.360 0.330 0.360 5,392,400 0.3438 -1.37%
2005-11-28 0 0.365 0.365 0.370 0.310 0.365 9,496,000 3,249,596 0.3422 0.365 0.365 0.370 0.310 0.365 9,496,000 0.3422 19.67%
2005-11-25 0 0.305 0.305 0.310 0.275 0.310 4,420,583 1,286,976 0.2911 0.305 0.305 0.310 0.275 0.310 4,420,583 0.2911 7.02%
2005-11-24 0 0.285 0.275 0.285 0.270 0.285 4,003,600 1,099,020 0.2745 0.285 0.275 0.285 0.270 0.285 4,003,600 0.2745 5.56%
2005-11-23 0 0.270 0.265 0.270 0.260 0.270 1,726,400 459,446 0.2661 0.270 0.265 0.270 0.260 0.270 1,726,400 0.2661 5.88%
2005-11-22 0 0.255 0.255 0.260 0.250 0.265 2,168,800 555,418 0.2561 0.255 0.255 0.260 0.250 0.265 2,168,800 0.2561 -1.92%
2005-11-21 0 0.260 0.255 0.270 0.260 0.275 1,628,000 435,900 0.2678 0.260 0.255 0.270 0.260 0.275 1,628,000 0.2678 -1.89%
2005-11-18 0 0.265 0.265 0.270 0.265 0.285 2,650,832 727,859 0.2746 0.265 0.265 0.270 0.265 0.285 2,650,832 0.2746 -1.85%
2005-11-17 0 0.270 0.265 0.275 0.248 0.280 2,170,032 580,447 0.2675 0.270 0.265 0.275 0.248 0.280 2,170,032 0.2675 1.89%
2005-11-16 0 0.265 0.265 0.270 0.265 0.270 951,485 254,166 0.2671 0.265 0.265 0.270 0.265 0.270 951,485 0.2671 0.00%
2005-11-15 0 0.265 0.265 0.270 0.265 0.275 1,763,390 471,660 0.2675 0.265 0.265 0.270 0.265 0.275 1,763,390 0.2675 -1.85%
2005-11-14 0 0.270 0.265 0.270 0.265 0.280 4,062,000 1,104,700 0.2720 0.270 0.265 0.270 0.265 0.280 4,062,000 0.2720 1.89%
2005-11-11 0 0.265 0.265 0.270 0.265 0.285 2,720,000 753,860 0.2772 0.265 0.265 0.270 0.265 0.285 2,720,000 0.2772 -3.64%
2005-11-10 0 0.275 0.275 0.280 0.260 0.280 4,064,400 1,103,660 0.2715 0.275 0.275 0.280 0.260 0.280 4,064,400 0.2715 5.77%
2005-11-09 0 0.260 0.260 0.265 0.250 0.275 3,185,600 834,732 0.2620 0.260 0.260 0.265 0.250 0.275 3,185,600 0.2620 4.42%
2005-11-08 0 0.249 0.243 0.249 0.240 0.250 2,202,000 540,440 0.2454 0.249 0.243 0.249 0.240 0.250 2,202,000 0.2454 3.32%
2005-11-07 0 0.241 0.241 0.245 0.240 0.290 4,572,000 1,131,860 0.2476 0.241 0.241 0.245 0.240 0.290 4,572,000 0.2476 -16.90%
2005-11-04 0 0.290 0.280 0.285 0.280 0.295 2,672,400 767,072 0.2870 0.290 0.280 0.285 0.280 0.295 2,672,400 0.2870 3.57%
2005-11-03 0 0.280 0.275 0.280 0.270 0.320 8,580,000 2,551,500 0.2974 0.280 0.275 0.280 0.270 0.320 8,580,000 0.2974 0.00%
2005-11-02 0 0.280 0.280 0.285 0.240 0.280 8,664,000 2,287,866 0.2641 0.280 0.280 0.285 0.240 0.280 8,664,000 0.2641 18.64%
2005-11-01 0 0.236 0.234 0.236 0.219 0.249 7,982,400 1,900,100 0.2380 0.236 0.234 0.236 0.219 0.249 7,982,400 0.2380 10.28%
2005-10-31 0 0.214 0.213 0.216 0.196 0.218 6,559,200 1,371,786 0.2091 0.214 0.213 0.216 0.196 0.218 6,559,200 0.2091 7.00%
2005-10-28 0 0.200 0.200 0.205 0.200 0.224 5,772,800 1,203,734 0.2085 0.200 0.200 0.205 0.200 0.224 5,772,800 0.2085 -8.26%
2005-10-27 0 0.218 0.214 0.220 0.168 0.222 9,892,400 1,912,522 0.1933 0.218 0.214 0.220 0.168 0.222 9,892,400 0.1933 6.86%
2005-10-26 0 0.204 0.198 0.204 0.192 0.220 6,437,680 1,309,365 0.2034 0.204 0.198 0.204 0.192 0.220 6,437,680 0.2034 -12.82%
2005-10-25 0 0.234 0.233 0.240 0.228 0.275 6,800,000 1,648,604 0.2424 0.234 0.233 0.240 0.228 0.275 6,800,000 0.2424 -14.91%
2005-10-24 0 0.275 0.275 0.280 0.260 0.305 6,997,200 1,891,822 0.2704 0.275 0.275 0.280 0.260 0.305 6,997,200 0.2704 -15.38%
2005-10-21 0 0.325 0.325 0.330 0.290 0.345 7,208,400 2,320,140 0.3219 0.325 0.325 0.330 0.290 0.345 7,208,400 0.3219 -12.16%
2005-10-20 0 0.370 0.370 0.375 0.360 0.420 5,554,400 2,107,452 0.3794 0.370 0.370 0.375 0.360 0.420 5,554,400 0.3794 -10.84%
2005-10-19 0 0.415 0.410 0.415 0.400 0.430 2,435,200 985,366 0.4046 0.415 0.410 0.415 0.400 0.430 2,435,200 0.4046 -3.49%
2005-10-18 0 0.430 0.425 0.430 0.420 0.450 2,006,800 866,608 0.4318 0.430 0.425 0.430 0.420 0.450 2,006,800 0.4318 6.17%
2005-10-17 0 0.405 0.405 0.410 0.405 0.420 1,950,800 798,908 0.4095 0.405 0.405 0.410 0.405 0.420 1,950,800 0.4095 1.25%
2005-10-14 0 0.400 0.400 0.410 0.400 0.430 2,707,200 1,111,248 0.4105 0.400 0.400 0.410 0.400 0.430 2,707,200 0.4105 -6.98%
2005-10-13 0 0.430 0.430 0.440 0.430 0.460 2,372,800 1,052,168 0.4434 0.430 0.430 0.440 0.430 0.460 2,372,800 0.4434 -6.52%
2005-10-12 0 0.460 0.455 0.465 0.460 0.480 1,006,400 470,444 0.4675 0.460 0.455 0.465 0.460 0.480 1,006,400 0.4675 -4.17%
2005-10-10 0 0.480 0.480 0.485 0.475 0.500 895,600 430,016 0.4801 0.480 0.480 0.485 0.475 0.500 895,600 0.4801 -2.04%
2005-10-07 0 0.490 0.490 0.495 0.480 0.495 1,286,000 628,400 0.4886 0.490 0.490 0.495 0.480 0.495 1,286,000 0.4886 1.03%
2005-10-06 0 0.485 0.480 0.485 0.465 0.485 2,442,000 1,171,240 0.4796 0.485 0.480 0.485 0.465 0.485 2,442,000 0.4796 -3.00%
2005-10-05 0 0.500 0.490 0.520 0.500 0.520 2,401,600 1,220,888 0.5084 0.500 0.490 0.520 0.500 0.520 2,401,600 0.5084 -9.09%
2005-10-04 0 0.550 0.540 0.550 0.510 0.550 4,581,200 2,457,280 0.5364 0.550 0.540 0.550 0.510 0.550 4,581,200 0.5364 5.77%
2005-10-03 0 0.520 0.510 0.530 0.520 0.550 3,342,000 1,771,544 0.5301 0.520 0.510 0.530 0.520 0.550 3,342,000 0.5301 -7.14%
2005-09-30 0 0.560 0.550 0.560 0.540 0.570 3,942,000 2,173,100 0.5513 0.560 0.550 0.560 0.540 0.570 3,942,000 0.5513 0.00%
2005-09-29 0 0.560 0.550 0.560 0.500 0.570 9,676,800 5,259,024 0.5435 0.560 0.550 0.560 0.500 0.570 9,676,800 0.5435 9.80%
2005-09-28 0 0.510 0.500 0.510 0.480 0.510 7,274,000 3,652,596 0.5021 0.510 0.500 0.510 0.480 0.510 7,274,000 0.5021 0.00%
2005-09-27 0 0.510 0.500 0.510 0.450 0.510 17,498,800 8,506,900 0.4861 0.510 0.500 0.510 0.450 0.510 17,498,800 0.4861 15.91%
2005-09-26 0 0.440 0.435 0.440 0.405 0.445 11,446,400 4,894,660 0.4276 0.440 0.435 0.440 0.405 0.445 11,446,400 0.4276 2.33%
2005-09-23 0 0.430 0.425 0.435 0.420 0.455 7,092,832 3,105,566 0.4378 0.430 0.425 0.435 0.420 0.455 7,092,832 0.4378 -9.47%
2005-09-22 0 0.475 0.475 0.480 0.470 0.600 15,798,432 7,935,107 0.5023 0.475 0.475 0.480 0.470 0.600 15,798,432 0.5023 -24.60%
2005-09-21 0 0.630 0.630 0.640 0.620 0.680 2,054,400 1,330,036 0.6474 0.630 0.630 0.640 0.620 0.680 2,054,400 0.6474 -7.35%
2005-09-20 0 0.680 0.670 0.690 0.670 0.690 1,973,200 1,337,780 0.6780 0.680 0.670 0.690 0.670 0.690 1,973,200 0.6780 1.49%
2005-09-16 0 0.670 0.660 0.680 0.610 0.700 6,343,200 4,241,088 0.6686 0.670 0.660 0.680 0.610 0.700 6,343,200 0.6686 -4.29%
2005-09-15 0 0.700 0.700 0.710 0.700 0.730 2,451,320 1,768,430 0.7214 0.700 0.700 0.710 0.700 0.730 2,451,320 0.7214 -4.11%
2005-09-14 0 0.730 0.720 0.730 0.690 0.730 1,875,600 1,327,696 0.7079 0.730 0.720 0.730 0.690 0.730 1,875,600 0.7079 1.39%
2005-09-13 0 0.720 0.720 0.730 0.720 0.760 3,704,400 2,708,188 0.7311 0.720 0.720 0.730 0.720 0.760 3,704,400 0.7311 -4.00%
2005-09-12 0 0.750 0.750 0.760 0.750 0.790 2,927,200 2,243,884 0.7666 0.750 0.750 0.760 0.750 0.790 2,927,200 0.7666 -6.25%
2005-09-09 0 0.800 0.800 0.810 0.790 0.820 1,897,600 1,518,512 0.8002 0.800 0.800 0.810 0.790 0.820 1,897,600 0.8002 -1.23%
2005-09-08 0 0.810 0.810 0.830 0.810 0.820 612,800 499,728 0.8155 0.810 0.810 0.830 0.810 0.820 612,800 0.8155 -1.22%
2005-09-07 0 0.820 0.820 0.830 0.820 0.840 830,400 690,868 0.8320 0.820 0.820 0.830 0.820 0.840 830,400 0.8320 -1.20%
2005-09-06 0 0.830 0.830 0.840 0.800 0.850 2,994,800 2,465,220 0.8232 0.830 0.830 0.840 0.800 0.850 2,994,800 0.8232 -2.35%
2005-09-05 0 0.850 0.840 0.860 0.850 0.870 1,850,400 1,592,128 0.8604 0.850 0.840 0.860 0.850 0.870 1,850,400 0.8604 0.00%
2005-09-02 0 0.850 0.840 0.850 0.850 0.860 1,818,720 1,556,230 0.8557 0.850 0.840 0.850 0.850 0.860 1,818,720 0.8557 -1.16%
2005-09-01 0 0.860 0.860 0.880 0.860 0.880 3,578,800 3,111,076 0.8693 0.860 0.860 0.880 0.860 0.880 3,578,800 0.8693 2.38%
2005-08-31 0 0.840 0.830 0.840 0.820 0.840 3,213,219 2,665,387 0.8295 0.840 0.830 0.840 0.820 0.840 3,213,219 0.8295 0.00%
2005-08-30 0 0.840 0.830 0.850 0.840 0.860 4,288,000 3,610,360 0.8420 0.840 0.830 0.850 0.840 0.860 4,288,000 0.8420 0.00%
2005-08-29 0 0.840 0.840 0.860 0.840 0.870 1,600,400 1,368,856 0.8553 0.840 0.840 0.860 0.840 0.870 1,600,400 0.8553 -3.45%
2005-08-26 0 0.870 0.850 0.870 0.830 0.870 2,061,200 1,746,452 0.8473 0.870 0.850 0.870 0.830 0.870 2,061,200 0.8473 4.82%
2005-08-25 0 0.830 0.820 0.830 0.820 0.860 2,988,400 2,482,520 0.8307 0.830 0.820 0.830 0.820 0.860 2,988,400 0.8307 -1.19%
2005-08-24 0 0.840 0.830 0.850 0.840 0.850 1,820,000 1,536,600 0.8443 0.840 0.830 0.850 0.840 0.850 1,820,000 0.8443 -2.33%
2005-08-23 0 0.860 0.860 0.870 0.860 0.890 1,115,200 978,968 0.8778 0.860 0.860 0.870 0.860 0.890 1,115,200 0.8778 -3.37%
2005-08-22 0 0.890 0.880 0.890 0.860 0.890 2,312,000 2,028,800 0.8775 0.890 0.880 0.890 0.860 0.890 2,312,000 0.8775 3.49%
2005-08-19 0 0.860 0.860 0.870 0.850 0.900 2,504,000 2,177,672 0.8697 0.860 0.860 0.870 0.850 0.900 2,504,000 0.8697 -3.37%
2005-08-18 0 0.890 0.890 0.900 0.890 0.940 2,457,200 2,251,632 0.9163 0.890 0.890 0.900 0.890 0.940 2,457,200 0.9163 -5.32%
2005-08-17 0 0.940 0.930 0.950 0.920 0.950 2,384,216 2,231,339 0.9359 0.940 0.930 0.950 0.920 0.950 2,384,216 0.9359 0.00%
2005-08-16 0 0.940 0.930 0.940 0.940 0.950 2,847,816 2,672,214 0.9383 0.940 0.930 0.940 0.940 0.950 2,847,816 0.9383 1.08%
2005-08-15 0 0.930 0.930 0.940 0.930 0.950 3,103,800 2,910,572 0.9377 0.930 0.930 0.940 0.930 0.950 3,103,800 0.9377 -1.06%
2005-08-12 0 0.940 0.930 0.940 0.930 0.950 2,774,400 2,596,692 0.9359 0.940 0.930 0.940 0.930 0.950 2,774,400 0.9359 1.08%
2005-08-11 0 0.930 0.920 0.930 0.920 0.950 2,075,600 1,931,224 0.9304 0.930 0.920 0.930 0.920 0.950 2,075,600 0.9304 -2.11%
2005-08-10 0 0.950 0.950 0.960 0.940 0.960 3,185,600 3,006,508 0.9438 0.950 0.950 0.960 0.940 0.960 3,185,600 0.9438 2.15%
2005-08-09 0 0.930 0.920 0.930 0.930 0.970 6,634,400 6,274,708 0.9458 0.930 0.920 0.930 0.930 0.970 6,634,400 0.9458 -4.12%
2005-08-08 0 0.970 0.960 0.970 0.920 0.980 14,696,800 14,021,808 0.9541 0.970 0.960 0.970 0.920 0.980 14,696,800 0.9541 5.43%
2005-08-05 0 0.920 0.920 0.930 0.920 0.920 1,440,400 1,323,504 0.9188 0.920 0.920 0.930 0.920 0.920 1,440,400 0.9188 -1.08%
2005-08-04 0 0.930 0.930 0.940 0.920 0.940 5,071,200 4,733,700 0.9334 0.930 0.930 0.940 0.920 0.940 5,071,200 0.9334 0.00%
2005-08-03 0 0.930 0.920 0.940 0.910 0.940 2,540,400 2,344,940 0.9231 0.930 0.920 0.940 0.910 0.940 2,540,400 0.9231 1.09%
2005-08-02 0 0.920 0.910 0.930 0.910 0.930 5,363,232 4,939,209 0.9209 0.920 0.910 0.930 0.910 0.930 5,363,232 0.9209 2.22%
2005-08-01 0 0.900 0.890 0.910 0.890 0.920 4,334,000 3,937,116 0.9084 0.900 0.890 0.910 0.890 0.920 4,334,000 0.9084 -2.17%
2005-07-29 0 0.920 0.920 0.930 0.920 0.930 1,328,400 1,222,076 0.9200 0.920 0.920 0.930 0.920 0.930 1,328,400 0.9200 0.00%
2005-07-28 0 0.920 0.920 0.930 0.920 0.960 7,285,600 6,833,808 0.9380 0.920 0.920 0.930 0.920 0.960 7,285,600 0.9380 1.10%
2005-07-27 0 0.910 0.900 0.910 0.890 0.910 1,584,400 1,429,488 0.9022 0.910 0.900 0.910 0.890 0.910 1,584,400 0.9022 2.25%
2005-07-26 0 0.890 0.890 0.900 0.890 0.920 3,744,800 3,398,052 0.9074 0.890 0.890 0.900 0.890 0.920 3,744,800 0.9074 -1.11%
2005-07-25 0 0.900 0.900 0.910 0.890 0.910 3,385,632 3,040,827 0.8982 0.900 0.900 0.910 0.890 0.910 3,385,632 0.8982 0.00%
2005-07-22 0 0.900 0.890 0.900 0.880 0.930 5,199,600 4,699,660 0.9039 0.900 0.890 0.900 0.880 0.930 5,199,600 0.9039 0.00%
2005-07-21 0 0.900 0.890 0.900 0.870 0.900 1,995,200 1,761,616 0.8829 0.900 0.890 0.900 0.870 0.900 1,995,200 0.8829 2.27%
2005-07-20 0 0.880 0.880 0.890 0.870 0.910 4,574,000 4,065,580 0.8888 0.880 0.880 0.890 0.870 0.910 4,574,000 0.8888 1.15%
2005-07-19 0 0.870 0.860 0.870 0.850 0.880 2,218,534 1,921,618 0.8662 0.870 0.860 0.870 0.850 0.880 2,218,534 0.8662 2.35%
2005-07-18 0 0.850 0.850 0.860 0.840 0.850 751,040 635,656 0.8464 0.850 0.850 0.860 0.840 0.850 751,040 0.8464 0.00%
2005-07-15 0 0.850 0.850 0.860 0.840 0.860 1,649,200 1,399,140 0.8484 0.850 0.850 0.860 0.840 0.860 1,649,200 0.8484 -1.16%
2005-07-14 0 0.860 0.850 0.860 0.850 0.870 1,879,600 1,611,456 0.8573 0.860 0.850 0.860 0.850 0.870 1,879,600 0.8573 1.18%
2005-07-13 0 0.850 0.850 0.860 0.840 0.850 1,024,000 864,360 0.8441 0.850 0.850 0.860 0.840 0.850 1,024,000 0.8441 1.19%
2005-07-12 0 0.840 0.840 0.850 0.840 0.850 1,670,000 1,410,400 0.8446 0.840 0.840 0.850 0.840 0.850 1,670,000 0.8446 -1.18%
2005-07-11 0 0.850 0.840 0.850 0.840 0.850 2,413,600 2,040,440 0.8454 0.850 0.840 0.850 0.840 0.850 2,413,600 0.8454 3.66%
2005-07-08 0 0.820 0.820 0.830 0.800 0.840 4,120,400 3,390,608 0.8229 0.820 0.820 0.830 0.800 0.840 4,120,400 0.8229 0.00%
2005-07-07 0 0.820 0.810 0.830 0.810 0.880 5,781,600 4,848,352 0.8386 0.820 0.810 0.830 0.810 0.880 5,781,600 0.8386 -6.82%
2005-07-06 0 0.880 0.880 0.890 0.880 0.910 3,725,600 3,316,428 0.8902 0.880 0.880 0.890 0.880 0.910 3,725,600 0.8902 -2.22%
2005-07-05 0 0.900 0.890 0.910 0.880 0.910 2,894,000 2,611,448 0.9024 0.900 0.890 0.910 0.880 0.910 2,894,000 0.9024 1.12%
2005-07-04 0 0.890 0.880 0.890 0.880 0.900 532,400 472,992 0.8884 0.890 0.880 0.890 0.880 0.900 532,400 0.8884 0.00%
2005-06-30 0 0.890 0.880 0.890 0.880 0.900 2,231,600 1,977,260 0.8860 0.890 0.880 0.890 0.880 0.900 2,231,600 0.8860 -2.20%
2005-06-29 0 0.910 0.900 0.910 0.900 0.930 2,289,600 2,088,648 0.9122 0.910 0.900 0.910 0.900 0.930 2,289,600 0.9122 -2.15%
2005-06-28 0 0.930 0.920 0.930 0.910 0.940 2,978,400 2,761,100 0.9270 0.930 0.920 0.930 0.910 0.940 2,978,400 0.9270 -1.06%
2005-06-27 0 0.940 0.930 0.940 0.900 0.940 5,032,000 4,684,520 0.9309 0.940 0.930 0.940 0.900 0.940 5,032,000 0.9309 3.30%
2005-06-24 0 0.910 0.910 0.920 0.890 0.920 2,435,200 2,206,752 0.9062 0.910 0.910 0.920 0.890 0.920 2,435,200 0.9062 -1.09%
2005-06-23 0 0.920 0.910 0.930 0.900 0.930 6,461,680 5,915,778 0.9155 0.920 0.910 0.930 0.900 0.930 6,461,680 0.9155 2.22%
2005-06-22 0 0.900 0.900 0.910 0.860 0.920 8,782,040 7,816,140 0.8900 0.900 0.900 0.910 0.860 0.920 8,782,040 0.8900 7.14%
2005-06-21 0 0.840 0.830 0.850 0.840 0.850 498,001 418,261 0.8399 0.840 0.830 0.850 0.840 0.850 498,001 0.8399 0.00%
2005-06-20 0 0.840 0.840 0.850 0.830 0.840 852,400 710,960 0.8341 0.840 0.840 0.850 0.830 0.840 852,400 0.8341 1.20%
2005-06-17 0 0.830 0.830 0.840 0.820 0.840 1,878,200 1,562,916 0.8321 0.830 0.830 0.840 0.820 0.840 1,878,200 0.8321 1.22%
2005-06-16 0 0.820 0.810 0.820 0.790 0.820 2,175,600 1,740,188 0.7999 0.820 0.810 0.820 0.790 0.820 2,175,600 0.7999 1.23%
2005-06-15 0 0.810 0.800 0.820 0.800 0.830 2,611,600 2,107,128 0.8068 0.810 0.800 0.820 0.800 0.830 2,611,600 0.8068 -1.22%
2005-06-14 0 0.820 0.810 0.820 0.820 0.850 1,441,600 1,204,092 0.8352 0.820 0.810 0.820 0.820 0.850 1,441,600 0.8352 -3.53%
2005-06-13 0 0.850 0.840 0.860 0.850 0.860 2,044,800 1,748,536 0.8551 0.850 0.840 0.860 0.850 0.860 2,044,800 0.8551 0.00%
2005-06-10 0 0.850 0.850 0.860 0.840 0.850 889,600 750,080 0.8432 0.850 0.850 0.860 0.840 0.850 889,600 0.8432 0.00%
2005-06-09 0 0.850 0.850 0.860 0.850 0.870 984,400 841,460 0.8548 0.850 0.850 0.860 0.850 0.870 984,400 0.8548 0.00%
2005-06-08 0 0.850 0.850 0.860 0.840 0.860 2,707,600 2,294,312 0.8474 0.850 0.850 0.860 0.840 0.860 2,707,600 0.8474 1.19%
2005-06-07 0 0.840 0.830 0.850 0.830 0.890 3,336,400 2,857,116 0.8563 0.840 0.830 0.850 0.830 0.890 3,336,400 0.8563 -3.45%
2005-06-06 0 0.870 0.870 0.880 0.860 0.900 10,574,800 9,330,160 0.8823 0.870 0.870 0.880 0.860 0.900 10,574,800 0.8823 2.35%
2005-06-03 0 0.850 0.850 0.860 0.810 0.880 5,124,400 4,333,172 0.8456 0.850 0.850 0.860 0.810 0.880 5,124,400 0.8456 6.25%
2005-06-02 0 0.800 0.790 0.810 0.800 0.830 1,410,000 1,147,940 0.8141 0.800 0.790 0.810 0.800 0.830 1,410,000 0.8141 0.00%
2005-06-01 0 0.800 0.790 0.800 0.770 0.810 2,584,400 2,042,012 0.7901 0.800 0.790 0.800 0.770 0.810 2,584,400 0.7901 2.56%
2005-05-31 0 0.780 0.770 0.790 0.770 0.790 2,658,000 2,062,640 0.7760 0.780 0.770 0.790 0.770 0.790 2,658,000 0.7760 1.30%
2005-05-30 0 0.770 0.760 0.770 0.740 0.790 1,852,000 1,432,460 0.7735 0.770 0.760 0.770 0.740 0.790 1,852,000 0.7735 0.00%
2005-05-27 0 0.770 0.770 0.780 0.750 0.780 2,746,800 2,114,188 0.7697 0.770 0.770 0.780 0.750 0.780 2,746,800 0.7697 2.67%
2005-05-26 0 0.750 0.740 0.750 0.720 0.750 3,815,600 2,829,328 0.7415 0.750 0.740 0.750 0.720 0.750 3,815,600 0.7415 4.17%
2005-05-25 0 0.720 0.710 0.720 0.710 0.730 1,558,000 1,125,000 0.7221 0.720 0.710 0.720 0.710 0.730 1,558,000 0.7221 1.41%
2005-05-24 0 0.710 0.710 0.720 0.700 0.730 1,738,800 1,237,480 0.7117 0.710 0.710 0.720 0.700 0.730 1,738,800 0.7117 -5.33%
2005-05-23 0 0.750 0.730 0.750 0.740 0.750 1,557,280 1,158,274 0.7438 0.750 0.730 0.750 0.740 0.750 1,557,280 0.7438 0.00%
2005-05-20 0 0.750 0.740 0.750 0.720 0.750 1,072,000 785,840 0.7331 0.750 0.740 0.750 0.720 0.750 1,072,000 0.7331 1.35%
2005-05-19 0 0.740 0.740 0.750 0.740 0.760 1,484,800 1,108,508 0.7466 0.740 0.740 0.750 0.740 0.760 1,484,800 0.7466 0.00%
2005-05-18 0 0.740 0.740 0.750 0.730 0.750 1,216,000 897,560 0.7381 0.740 0.740 0.750 0.730 0.750 1,216,000 0.7381 1.37%
2005-05-17 0 0.730 0.730 0.750 0.730 0.760 1,320,800 987,136 0.7474 0.730 0.730 0.750 0.730 0.760 1,320,800 0.7474 -2.67%
2005-05-13 0 0.750 0.750 0.760 0.740 0.760 2,568,800 1,933,288 0.7526 0.750 0.750 0.760 0.740 0.760 2,568,800 0.7526 -3.85%
2005-05-12 0 0.780 0.770 0.780 0.770 0.780 502,400 386,108 0.7685 0.780 0.770 0.780 0.770 0.780 502,400 0.7685 1.30%
2005-05-11 0 0.770 0.760 0.770 0.770 0.780 2,317,600 1,790,236 0.7725 0.770 0.760 0.770 0.770 0.780 2,317,600 0.7725 -2.53%
2005-05-10 0 0.790 0.790 0.800 0.790 0.820 1,344,800 1,081,176 0.8040 0.790 0.790 0.800 0.790 0.820 1,344,800 0.8040 -1.25%
2005-05-09 0 0.800 0.800 0.810 0.800 0.830 2,328,400 1,888,764 0.8112 0.800 0.800 0.810 0.800 0.830 2,328,400 0.8112 -1.23%
2005-05-06 0 0.810 0.800 0.820 0.780 0.810 2,973,600 2,373,868 0.7983 0.810 0.800 0.820 0.780 0.810 2,973,600 0.7983 2.53%
2005-05-05 0 0.790 0.780 0.790 0.750 0.790 6,432,400 4,967,588 0.7723 0.790 0.780 0.790 0.750 0.790 6,432,400 0.7723 5.33%
2005-05-04 0 0.750 0.740 0.760 0.730 0.760 5,886,400 4,395,668 0.7467 0.750 0.740 0.760 0.730 0.760 5,886,400 0.7467 -2.60%
2005-05-03 0 0.770 0.760 0.780 0.770 0.810 2,201,200 1,719,124 0.7810 0.770 0.760 0.780 0.770 0.810 2,201,200 0.7810 -3.75%
2005-04-29 0 0.800 0.800 0.810 0.790 0.810 1,276,000 1,013,668 0.7944 0.800 0.800 0.810 0.790 0.810 1,276,000 0.7944 -1.23%
2005-04-28 0 0.810 0.810 0.820 0.810 0.830 533,600 436,768 0.8185 0.810 0.810 0.820 0.810 0.830 533,600 0.8185 1.25%
2005-04-27 0 0.800 0.800 0.810 0.800 0.830 1,180,000 961,860 0.8151 0.800 0.800 0.810 0.800 0.830 1,180,000 0.8151 -5.88%
2005-04-26 0 0.850 0.840 0.850 0.770 0.850 5,439,200 4,507,608 0.8287 0.850 0.840 0.850 0.770 0.850 5,439,200 0.8287 8.97%
2005-04-25 0 0.780 0.770 0.780 0.770 0.800 2,730,000 2,132,184 0.7810 0.780 0.770 0.780 0.770 0.800 2,730,000 0.7810 -1.27%
2005-04-22 0 0.790 0.790 0.800 0.760 0.810 7,956,400 6,258,512 0.7866 0.790 0.790 0.800 0.760 0.810 7,956,400 0.7866 6.76%
2005-04-21 0 0.740 0.740 0.750 0.720 0.770 8,492,400 6,304,416 0.7424 0.740 0.740 0.750 0.720 0.770 8,492,400 0.7424 -7.50%
2005-04-20 0 0.800 0.800 0.810 0.800 0.870 5,687,200 4,661,944 0.8197 0.800 0.800 0.810 0.800 0.870 5,687,200 0.8197 -5.88%
2005-04-19 0 0.850 0.840 0.850 0.840 0.900 4,344,000 3,716,380 0.8555 0.850 0.840 0.850 0.840 0.900 4,344,000 0.8555 -1.16%
2005-04-18 0 0.860 0.850 0.860 0.850 0.900 7,407,200 6,438,580 0.8692 0.860 0.850 0.860 0.850 0.900 7,407,200 0.8692 -6.52%
2005-04-15 0 0.920 0.920 0.930 0.920 0.940 3,339,200 3,106,496 0.9303 0.920 0.920 0.930 0.920 0.940 3,339,200 0.9303 -3.16%
2005-04-14 0 0.950 0.950 0.960 0.940 0.960 907,600 862,640 0.9505 0.950 0.950 0.960 0.940 0.960 907,600 0.9505 0.00%
2005-04-13 0 0.950 0.940 0.960 0.930 0.960 2,273,200 2,155,452 0.9482 0.950 0.940 0.960 0.930 0.960 2,273,200 0.9482 1.06%
2005-04-12 0 0.940 0.930 0.940 0.920 0.950 4,486,400 4,198,688 0.9359 0.940 0.930 0.940 0.920 0.950 4,486,400 0.9359 0.00%
2005-04-11 0 0.940 0.930 0.940 0.930 0.990 3,586,800 3,447,684 0.9612 0.940 0.930 0.940 0.930 0.990 3,586,800 0.9612 -4.08%
2005-04-08 0 0.980 0.980 0.990 0.980 0.990 2,999,200 2,962,328 0.9877 0.980 0.980 0.990 0.980 0.990 2,999,200 0.9877 1.03%
2005-04-07 0 0.970 0.960 0.980 0.970 0.990 1,780,800 1,730,632 0.9718 0.970 0.960 0.980 0.970 0.990 1,780,800 0.9718 -1.02%
2005-04-06 0 0.980 0.980 0.990 0.980 1.020 3,963,600 3,956,896 0.9983 0.980 0.980 0.990 0.980 1.020 3,963,600 0.9983 0.00%
2005-04-04 0 0.980 0.970 0.980 0.960 0.990 3,558,300 3,474,891 0.9766 0.980 0.970 0.980 0.960 0.990 3,558,300 0.9766 3.16%
2005-04-01 0 0.950 0.950 0.960 0.900 0.950 1,964,200 1,824,192 0.9287 0.950 0.950 0.960 0.900 0.950 1,964,200 0.9287 3.26%
2005-03-31 0 0.920 0.920 0.930 0.920 0.940 4,680,800 4,356,216 0.9307 0.920 0.920 0.930 0.920 0.940 4,680,800 0.9307 1.10%
2005-03-30 0 0.910 0.900 0.920 0.880 0.980 11,339,600 10,362,500 0.9138 0.910 0.900 0.920 0.880 0.980 11,339,600 0.9138 -7.14%
2005-03-29 0 0.980 0.970 0.980 0.970 1.020 2,988,000 2,978,008 0.9967 0.980 0.970 0.980 0.970 1.020 2,988,000 0.9967 -3.92%
2005-03-24 0 1.020 1.020 1.030 1.010 1.030 1,825,200 1,867,064 1.0229 1.020 1.020 1.030 1.010 1.030 1,825,200 1.0229 0.99%
2005-03-23 0 1.010 1.000 1.020 1.000 1.030 4,058,400 4,124,588 1.0163 1.010 1.000 1.020 1.000 1.030 4,058,400 1.0163 -3.81%
2005-03-22 0 1.050 1.040 1.050 1.040 1.110 5,697,016 6,067,352 1.0650 1.050 1.040 1.050 1.040 1.110 5,697,016 1.0650 -4.55%
2005-03-21 0 1.100 1.090 1.100 1.080 1.150 5,440,800 6,026,776 1.1077 1.100 1.090 1.100 1.080 1.150 5,440,800 1.1077 -4.35%
2005-03-18 0 1.150 1.140 1.150 1.140 1.160 7,266,800 8,334,904 1.1470 1.150 1.140 1.150 1.140 1.160 7,266,800 1.1470 0.88%
2005-03-17 0 1.140 1.130 1.140 1.100 1.140 2,419,016 2,701,367 1.1167 1.140 1.130 1.140 1.100 1.140 2,419,016 1.1167 2.70%
2005-03-16 0 1.110 1.110 1.120 1.070 1.110 2,850,000 3,098,800 1.0873 1.110 1.110 1.120 1.070 1.110 2,850,000 1.0873 1.83%
2005-03-15 0 1.090 1.090 1.100 1.090 1.100 2,189,600 2,392,864 1.0928 1.090 1.090 1.100 1.090 1.100 2,189,600 1.0928 -1.80%
2005-03-14 0 1.110 1.100 1.120 1.100 1.120 2,092,400 2,314,064 1.1059 1.110 1.100 1.120 1.100 1.120 2,092,400 1.1059 -0.89%
2005-03-11 0 1.120 1.120 1.130 1.120 1.140 1,578,800 1,778,096 1.1262 1.120 1.120 1.130 1.120 1.140 1,578,800 1.1262 -0.88%
2005-03-10 0 1.130 1.120 1.140 1.100 1.150 4,320,000 4,888,248 1.1315 1.130 1.120 1.140 1.100 1.150 4,320,000 1.1315 1.80%
2005-03-09 0 1.110 1.110 1.120 1.110 1.130 1,348,640 1,498,072 1.1108 1.110 1.110 1.120 1.110 1.130 1,348,640 1.1108 -0.89%
2005-03-08 0 1.120 1.110 1.130 1.100 1.140 2,263,200 2,546,112 1.1250 1.120 1.110 1.130 1.100 1.140 2,263,200 1.1250 1.82%
2005-03-07 0 1.100 1.100 1.110 1.090 1.110 2,084,200 2,284,424 1.0961 1.100 1.100 1.110 1.090 1.110 2,084,200 1.0961 0.92%
2005-03-04 0 1.090 1.080 1.100 1.080 1.130 2,556,000 2,804,124 1.0971 1.090 1.080 1.100 1.080 1.130 2,556,000 1.0971 -2.68%
2005-03-03 0 1.120 1.120 1.130 1.090 1.130 2,905,600 3,231,960 1.1123 1.120 1.120 1.130 1.090 1.130 2,905,600 1.1123 1.82%
2005-03-02 0 1.100 1.100 1.110 1.090 1.140 6,186,000 6,902,480 1.1158 1.100 1.100 1.110 1.090 1.140 6,186,000 1.1158 -3.51%
2005-03-01 0 1.140 1.140 1.150 1.120 1.160 5,032,000 5,725,436 1.1378 1.140 1.140 1.150 1.120 1.160 5,032,000 1.1378 -0.87%
2005-02-28 0 1.150 1.140 1.160 1.140 1.190 4,581,000 5,321,764 1.1617 1.150 1.140 1.160 1.140 1.190 4,581,000 1.1617 -1.71%
2005-02-25 0 1.170 1.160 1.180 1.170 1.180 2,790,000 3,277,968 1.1749 1.170 1.160 1.180 1.170 1.180 2,790,000 1.1749 0.00%
2005-02-24 0 1.170 1.170 1.180 1.150 1.190 2,514,800 2,936,576 1.1677 1.170 1.170 1.180 1.150 1.190 2,514,800 1.1677 0.00%
2005-02-23 0 1.170 1.170 1.180 1.110 1.200 7,814,800 9,036,508 1.1563 1.170 1.170 1.180 1.110 1.200 7,814,800 1.1563 0.86%
2005-02-22 0 1.160 1.150 1.160 1.140 1.190 6,735,080 7,780,213 1.1552 1.160 1.150 1.160 1.140 1.190 6,735,080 1.1552 -1.69%
2005-02-21 0 1.180 1.180 1.190 1.170 1.210 8,240,000 9,818,264 1.1915 1.180 1.180 1.190 1.170 1.210 8,240,000 1.1915 0.85%
2005-02-18 0 1.170 1.160 1.170 1.140 1.190 8,204,341 9,580,670 1.1678 1.170 1.160 1.170 1.140 1.190 8,204,341 1.1678 1.74%
2005-02-17 0 1.150 1.150 1.160 1.120 1.180 14,089,416 16,198,331 1.1497 1.150 1.150 1.160 1.120 1.180 14,089,416 1.1497 -2.54%
2005-02-16 0 1.180 1.180 1.190 1.020 1.220 37,875,360 44,038,714 1.1627 1.180 1.180 1.190 1.020 1.220 37,875,360 1.1627 15.69%
2005-02-15 0 1.020 1.010 1.020 0.990 1.020 5,596,216 5,637,077 1.0073 1.020 1.010 1.020 0.990 1.020 5,596,216 1.0073 2.00%
2005-02-14 0 1.000 0.990 1.000 0.990 1.010 9,691,600 9,678,424 0.9986 1.000 0.990 1.000 0.990 1.010 9,691,600 0.9986 2.04%
2005-02-08 0 0.980 0.970 0.990 0.970 0.980 2,356,000 2,291,060 0.9724 0.980 0.970 0.990 0.970 0.980 2,356,000 0.9724 1.03%
2005-02-07 0 0.970 0.970 0.980 0.970 0.990 3,567,148 3,489,153 0.9781 0.970 0.970 0.980 0.970 0.990 3,567,148 0.9781 1.04%
2005-02-04 0 0.960 0.960 0.970 0.960 0.970 1,426,400 1,374,620 0.9637 0.960 0.960 0.970 0.960 0.970 1,426,400 0.9637 0.00%
2005-02-03 0 0.960 0.960 0.970 0.940 0.970 2,943,200 2,813,660 0.9560 0.960 0.960 0.970 0.940 0.970 2,943,200 0.9560 2.13%
2005-02-02 0 0.940 0.940 0.950 0.930 0.950 3,226,000 3,031,400 0.9397 0.940 0.940 0.950 0.930 0.950 3,226,000 0.9397 0.00%
2005-02-01 0 0.940 0.940 0.950 0.940 0.980 4,114,000 3,922,328 0.9534 0.940 0.940 0.950 0.940 0.980 4,114,000 0.9534 -3.09%
2005-01-31 0 0.970 0.970 0.980 0.970 1.000 6,875,200 6,716,924 0.9770 0.970 0.970 0.980 0.970 1.000 6,875,200 0.9770 -1.02%
2005-01-28 0 0.980 0.980 0.990 0.970 0.990 3,386,216 3,320,114 0.9805 0.980 0.980 0.990 0.970 0.990 3,386,216 0.9805 1.03%
2005-01-27 0 0.970 0.970 0.980 0.970 1.020 10,133,816 10,072,011 0.9939 0.970 0.970 0.980 0.970 1.020 10,133,816 0.9939 2.11%
2005-01-26 0 0.950 0.950 0.960 0.950 0.970 4,254,800 4,073,516 0.9574 0.950 0.950 0.960 0.950 0.970 4,254,800 0.9574 -1.04%
2005-01-25 0 0.960 0.960 0.970 0.930 0.970 5,813,680 5,537,648 0.9525 0.960 0.960 0.970 0.930 0.970 5,813,680 0.9525 3.23%
2005-01-24 0 0.930 0.930 0.940 0.920 0.950 4,834,600 4,498,738 0.9305 0.930 0.930 0.940 0.920 0.950 4,834,600 0.9305 -2.11%
2005-01-21 0 0.950 0.950 0.960 0.940 0.960 7,191,200 6,824,088 0.9489 0.950 0.950 0.960 0.940 0.960 7,191,200 0.9489 -2.06%
2005-01-20 0 0.970 0.960 0.980 0.970 0.990 4,068,360 3,971,366 0.9762 0.970 0.960 0.980 0.970 0.990 4,068,360 0.9762 -3.00%
2005-01-19 0 1.000 0.990 1.000 0.990 1.030 9,770,800 9,828,372 1.0059 1.000 0.990 1.000 0.990 1.030 9,770,800 1.0059 1.01%
2005-01-18 0 0.990 0.990 1.000 0.940 1.030 12,437,000 12,297,900 0.9888 0.990 0.990 1.000 0.940 1.030 12,437,000 0.9888 4.21%
2005-01-17 0 0.950 0.940 0.950 0.930 0.960 6,864,800 6,475,020 0.9432 0.950 0.940 0.950 0.930 0.960 6,864,800 0.9432 2.15%
2005-01-14 0 0.930 0.930 0.940 0.920 0.980 12,842,800 12,135,000 0.9449 0.930 0.930 0.940 0.920 0.980 12,842,800 0.9449 -4.12%
2005-01-13 0 0.970 0.970 0.980 0.950 0.990 6,201,600 6,013,080 0.9696 0.970 0.970 0.980 0.950 0.990 6,201,600 0.9696 0.00%
2005-01-12 0 0.970 0.960 0.970 0.920 0.970 5,602,800 5,309,432 0.9476 0.970 0.960 0.970 0.920 0.970 5,602,800 0.9476 3.19%
2005-01-11 0 0.940 0.930 0.940 0.930 1.010 11,117,200 10,708,752 0.9633 0.940 0.930 0.940 0.930 1.010 11,117,200 0.9633 -4.08%
2005-01-10 0 0.980 0.960 0.980 0.920 0.980 12,080,400 11,570,944 0.9578 0.980 0.960 0.980 0.920 0.980 12,080,400 0.9578 3.16%
2005-01-07 0 0.950 0.930 0.940 0.900 1.100 36,388,000 35,438,988 0.9739 0.950 0.930 0.940 0.900 1.100 36,388,000 0.9739 -10.38%
2005-01-06 0 1.060 1.050 1.060 1.030 1.080 17,297,652 18,351,276 1.0609 1.060 1.050 1.060 1.030 1.080 17,297,652 1.0609 2.91%
2005-01-05 0 1.030 1.030 1.040 1.010 1.200 34,408,080 37,783,174 1.0981 1.030 1.030 1.040 1.010 1.200 34,408,080 1.0981 -14.88%
2005-01-04 0 1.210 1.210 1.220 1.070 1.230 24,251,200 27,705,124 1.1424 1.210 1.210 1.220 1.070 1.230 24,251,200 1.1424 8.04%
2005-01-03 0 1.120 1.120 1.130 0.990 1.130 22,900,320 24,372,122 1.0643 1.120 1.120 1.130 0.990 1.130 22,900,320 1.0643 14.29%
2004-12-31 0 0.980 0.970 0.980 0.970 0.990 3,887,200 3,787,232 0.9743 0.980 0.970 0.980 0.970 0.990 3,887,200 0.9743 1.03%
2004-12-30 0 0.970 0.970 0.980 0.920 1.000 21,414,696 20,713,310 0.9672 0.970 0.970 0.980 0.920 1.000 21,414,696 0.9672 4.30%
2004-12-29 0 0.930 0.930 0.940 0.910 0.940 2,723,600 2,523,616 0.9266 0.930 0.930 0.940 0.910 0.940 2,723,600 0.9266 0.00%
2004-12-28 0 0.930 0.930 0.940 0.930 0.960 3,971,200 3,734,368 0.9404 0.930 0.930 0.940 0.930 0.960 3,971,200 0.9404 -2.11%
2004-12-24 0 0.950 0.940 0.950 0.930 0.950 2,075,960 1,948,664 0.9387 0.950 0.940 0.950 0.930 0.950 2,075,960 0.9387 2.15%
2004-12-23 0 0.930 0.930 0.940 0.930 0.940 2,691,440 2,507,122 0.9315 0.930 0.930 0.940 0.930 0.940 2,691,440 0.9315 0.00%
2004-12-22 0 0.930 0.930 0.940 0.930 0.950 5,545,280 5,218,351 0.9410 0.930 0.930 0.940 0.930 0.950 5,545,280 0.9410 0.00%
2004-12-21 0 0.930 0.930 0.940 0.930 0.950 5,898,573 5,552,764 0.9414 0.930 0.930 0.940 0.930 0.950 5,898,573 0.9414 -1.06%
2004-12-20 0 0.940 0.930 0.940 0.900 0.940 2,887,600 2,673,448 0.9258 0.940 0.930 0.940 0.900 0.940 2,887,600 0.9258 4.44%
2004-12-17 0 0.900 0.900 0.920 0.900 0.920 4,153,560 3,788,481 0.9121 0.900 0.900 0.920 0.900 0.920 4,153,560 0.9121 0.00%
2004-12-16 0 0.900 0.900 0.910 0.880 0.920 8,552,800 7,705,676 0.9010 0.900 0.900 0.910 0.880 0.920 8,552,800 0.9010 -3.23%
2004-12-15 0 0.930 0.930 0.940 0.930 0.950 2,345,200 2,184,880 0.9316 0.930 0.930 0.940 0.930 0.950 2,345,200 0.9316 -1.06%
2004-12-14 0 0.940 0.940 0.950 0.940 0.970 6,278,800 6,018,532 0.9585 0.940 0.940 0.950 0.940 0.970 6,278,800 0.9585 0.00%
2004-12-13 0 0.940 0.940 0.950 0.910 0.950 4,962,800 4,637,340 0.9344 0.940 0.940 0.950 0.910 0.950 4,962,800 0.9344 1.08%
2004-12-10 0 0.930 0.920 0.930 0.910 0.970 10,496,800 9,811,468 0.9347 0.930 0.920 0.930 0.910 0.970 10,496,800 0.9347 -3.12%
2004-12-09 0 0.960 0.950 0.960 0.850 1.000 27,825,920 26,473,274 0.9514 0.960 0.950 0.960 0.850 1.000 27,825,920 0.9514 11.63%
2004-12-08 0 0.860 0.850 0.860 0.820 0.870 11,609,200 9,857,532 0.8491 0.860 0.850 0.860 0.820 0.870 11,609,200 0.8491 3.61%
2004-12-07 0 0.830 0.830 0.840 0.830 0.840 2,506,000 2,080,848 0.8303 0.830 0.830 0.840 0.830 0.840 2,506,000 0.8303 -1.19%
2004-12-06 0 0.840 0.830 0.840 0.820 0.840 8,524,400 7,069,848 0.8294 0.840 0.830 0.840 0.820 0.840 8,524,400 0.8294 2.44%
2004-12-03 0 0.820 0.810 0.820 0.810 0.850 15,297,448 12,589,819 0.8230 0.820 0.810 0.820 0.810 0.850 15,297,448 0.8230 -1.20%
2004-12-02 0 0.830 0.830 0.840 0.780 0.830 21,603,048 17,430,632 0.8069 0.830 0.830 0.840 0.780 0.830 21,603,048 0.8069 7.79%
2004-12-01 0 0.770 0.770 0.780 0.750 0.770 4,001,600 3,034,616 0.7584 0.770 0.770 0.780 0.750 0.770 4,001,600 0.7584 1.32%
2004-11-30 0 0.760 0.760 0.770 0.750 0.780 4,895,000 3,762,404 0.7686 0.760 0.760 0.770 0.750 0.780 4,895,000 0.7686 -2.56%
2004-11-29 0 0.780 0.780 0.790 0.770 0.800 8,733,200 6,857,848 0.7853 0.780 0.780 0.790 0.770 0.800 8,733,200 0.7853 1.30%
2004-11-26 0 0.770 0.770 0.780 0.770 0.810 13,631,212 10,758,181 0.7892 0.770 0.770 0.780 0.770 0.810 13,631,212 0.7892 0.00%
2004-11-25 0 0.770 0.770 0.780 0.770 0.800 10,476,800 8,152,884 0.7782 0.770 0.770 0.780 0.770 0.800 10,476,800 0.7782 -1.28%
2004-11-24 0 0.780 0.780 0.790 0.760 0.810 22,233,102 17,549,519 0.7893 0.780 0.780 0.790 0.760 0.810 22,233,102 0.7893 2.63%
2004-11-23 0 0.760 0.750 0.760 0.700 0.760 18,499,440 13,455,921 0.7274 0.760 0.750 0.760 0.700 0.760 18,499,440 0.7274 11.76%
2004-11-22 0 0.680 0.680 0.690 0.660 0.690 5,396,800 3,656,664 0.6776 0.680 0.680 0.690 0.660 0.690 5,396,800 0.6776 -2.86%
2004-11-19 0 0.700 0.690 0.700 0.670 0.720 7,956,800 5,514,694 0.6931 0.700 0.690 0.700 0.670 0.720 7,956,800 0.6931 -2.78%
2004-11-18 0 0.720 0.710 0.720 0.710 0.730 5,070,400 3,652,300 0.7203 0.720 0.710 0.720 0.710 0.730 5,070,400 0.7203 1.41%
2004-11-17 0 0.710 0.710 0.720 0.710 0.720 5,854,800 4,173,100 0.7128 0.710 0.710 0.720 0.710 0.720 5,854,800 0.7128 0.00%
2004-11-16 0 0.710 0.710 0.720 0.690 0.740 10,818,800 7,740,516 0.7155 0.710 0.710 0.720 0.690 0.740 10,818,800 0.7155 -2.74%
2004-11-15 0 0.730 0.720 0.730 0.720 0.750 7,615,955 5,592,477 0.7343 0.730 0.720 0.730 0.720 0.750 7,615,955 0.7343 0.00%
2004-11-12 0 0.730 0.730 0.740 0.720 0.760 16,945,600 12,463,516 0.7355 0.730 0.730 0.740 0.720 0.760 16,945,600 0.7355 -1.35%
2004-11-11 0 0.740 0.740 0.750 0.710 0.760 23,454,216 17,249,519 0.7355 0.740 0.740 0.750 0.710 0.760 23,454,216 0.7355 1.37%
2004-11-10 0 0.730 0.730 0.740 0.660 0.740 38,134,616 26,629,141 0.6983 0.730 0.730 0.740 0.660 0.740 38,134,616 0.6983 12.31%
2004-11-09 0 0.650 0.650 0.660 0.640 0.670 10,160,400 6,647,696 0.6543 0.650 0.650 0.660 0.640 0.670 10,160,400 0.6543 -1.52%
2004-11-08 0 0.660 0.650 0.660 0.650 0.680 13,032,136 8,639,515 0.6629 0.660 0.650 0.660 0.650 0.680 13,032,136 0.6629 -1.49%
2004-11-05 0 0.670 0.670 0.680 0.630 0.700 44,789,496 30,226,307 0.6749 0.670 0.670 0.680 0.630 0.700 44,789,496 0.6749 6.35%
2004-11-04 0 0.630 0.620 0.640 0.620 0.670 13,047,280 8,296,278 0.6359 0.630 0.620 0.640 0.620 0.670 13,047,280 0.6359 -4.55%
2004-11-03 0 0.660 0.650 0.660 0.640 0.680 25,022,416 16,467,034 0.6581 0.660 0.650 0.660 0.640 0.680 25,022,416 0.6581 3.13%
2004-11-02 0 0.640 0.630 0.640 0.600 0.660 35,225,600 22,204,080 0.6303 0.640 0.630 0.640 0.600 0.660 35,225,600 0.6303 8.47%
2004-11-01 0 0.590 0.580 0.590 0.580 0.600 11,686,000 6,863,684 0.5873 0.590 0.580 0.590 0.580 0.600 11,686,000 0.5873 3.51%
2004-10-29 0 0.570 0.570 0.580 0.570 0.620 15,322,800 9,131,512 0.5959 0.570 0.570 0.580 0.570 0.620 15,322,800 0.5959 -9.52%
2004-10-28 0 0.630 0.620 0.630 0.620 0.640 19,647,264 12,404,749 0.6314 0.630 0.620 0.630 0.620 0.640 19,647,264 0.6314 3.28%
2004-10-27 0 0.610 0.610 0.620 0.600 0.640 40,079,280 24,965,282 0.6229 0.610 0.610 0.620 0.600 0.640 40,079,280 0.6229 3.39%
2004-10-26 0 0.590 0.580 0.590 0.530 0.590 18,216,000 10,421,424 0.5721 0.590 0.580 0.590 0.530 0.590 18,216,000 0.5721 11.32%
2004-10-25 0 0.530 0.530 0.540 0.510 0.540 9,685,200 5,123,196 0.5290 0.530 0.530 0.540 0.510 0.540 9,685,200 0.5290 -5.36%
2004-10-21 0 0.560 0.550 0.560 0.540 0.630 22,352,800 12,979,712 0.5807 0.560 0.550 0.560 0.540 0.630 22,352,800 0.5807 -3.45%
2004-10-20 0 0.580 0.570 0.580 0.550 0.620 29,607,200 17,332,828 0.5854 0.580 0.570 0.580 0.550 0.620 29,607,200 0.5854 5.45%
2004-10-19 0 0.550 0.550 0.560 0.510 0.560 9,358,000 4,982,896 0.5325 0.550 0.550 0.560 0.510 0.560 9,358,000 0.5325 10.00%
2004-10-18 0 0.500 0.495 0.510 0.495 0.530 12,046,256 6,183,969 0.5134 0.500 0.495 0.510 0.495 0.530 12,046,256 0.5134 3.09%
2004-10-15 0 0.485 0.485 0.490 0.480 0.510 6,890,216 3,388,743 0.4918 0.485 0.485 0.490 0.480 0.510 6,890,216 0.4918 -2.02%
2004-10-14 0 0.495 0.495 0.510 0.490 0.510 13,466,800 6,754,524 0.5016 0.495 0.495 0.510 0.490 0.510 13,466,800 0.5016 -6.60%
2004-10-13 0 0.530 0.520 0.540 0.495 0.570 17,889,016 9,413,948 0.5262 0.530 0.520 0.540 0.495 0.570 17,889,016 0.5262 -7.02%
2004-10-12 0 0.570 0.570 0.580 0.570 0.590 8,493,600 4,894,356 0.5762 0.570 0.570 0.580 0.570 0.590 8,493,600 0.5762 0.00%
2004-10-11 0 0.570 0.570 0.580 0.560 0.590 5,474,130 3,133,235 0.5724 0.570 0.570 0.580 0.560 0.590 5,474,130 0.5724 -3.39%
2004-10-08 0 0.590 0.570 0.590 0.530 0.590 21,161,653 12,018,529 0.5679 0.590 0.570 0.590 0.530 0.590 21,161,653 0.5679 0.00%
2004-10-07 0 0.590 0.580 0.600 0.570 0.620 17,561,816 10,430,967 0.5940 0.590 0.580 0.600 0.570 0.620 17,561,816 0.5940 1.72%
2004-10-06 0 0.580 0.580 0.590 0.570 0.630 16,815,976 10,027,733 0.5963 0.580 0.580 0.590 0.570 0.630 16,815,976 0.5963 -7.94%
2004-10-05 0 0.630 0.630 0.640 0.580 0.640 28,525,360 17,322,280 0.6073 0.630 0.630 0.640 0.580 0.640 28,525,360 0.6073 1.61%
2004-10-04 0 0.620 0.620 0.630 0.610 0.700 41,985,496 27,573,019 0.6567 0.620 0.620 0.630 0.610 0.700 41,985,496 0.6567 -1.59%
2004-09-30 0 0.630 0.630 0.640 0.540 0.650 50,874,941 30,950,288 0.6084 0.630 0.630 0.640 0.540 0.650 50,874,941 0.6084 16.67%
2004-09-28 0 0.540 0.530 0.540 0.485 0.540 25,286,600 13,030,276 0.5153 0.540 0.530 0.540 0.485 0.540 25,286,600 0.5153 8.00%
2004-09-27 0 0.500 0.495 0.500 0.480 0.510 23,692,400 11,650,050 0.4917 0.500 0.495 0.500 0.480 0.510 23,692,400 0.4917 -1.96%
2004-09-24 0 0.510 0.500 0.510 0.475 0.510 41,591,696 20,522,778 0.4934 0.510 0.500 0.510 0.475 0.510 41,591,696 0.4934 3.03%
2004-09-23 0 0.495 0.490 0.495 0.460 0.500 29,182,480 14,139,674 0.4845 0.495 0.490 0.495 0.460 0.500 29,182,480 0.4845 4.21%
2004-09-22 0 0.475 0.475 0.480 0.460 0.500 36,137,264 17,650,451 0.4884 0.475 0.475 0.480 0.460 0.500 36,137,264 0.4884 0.00%
2004-09-21 0 0.475 0.470 0.475 0.455 0.480 20,644,240 9,623,730 0.4662 0.475 0.470 0.475 0.455 0.480 20,644,240 0.4662 2.15%
2004-09-20 0 0.465 0.465 0.470 0.430 0.480 48,006,400 21,664,586 0.4513 0.465 0.465 0.470 0.430 0.480 48,006,400 0.4513 6.90%
2004-09-17 0 0.435 0.435 0.440 0.425 0.455 48,293,376 21,081,854 0.4365 0.435 0.435 0.440 0.425 0.455 48,293,376 0.4365 -3.33%
2004-09-16 0 0.450 0.450 0.455 0.380 0.450 42,482,176 18,241,323 0.4294 0.450 0.450 0.455 0.380 0.450 42,482,176 0.4294 15.38%
2004-09-15 0 0.390 0.390 0.395 0.385 0.420 27,903,840 11,205,033 0.4016 0.390 0.390 0.395 0.385 0.420 27,903,840 0.4016 -3.70%
2004-09-14 0 0.405 0.400 0.405 0.355 0.430 51,774,640 20,798,226 0.4017 0.405 0.400 0.405 0.355 0.430 51,774,640 0.4017 10.96%
2004-09-13 0 0.365 0.365 0.370 0.340 0.365 22,212,400 7,888,792 0.3552 0.365 0.365 0.370 0.340 0.365 22,212,400 0.3552 7.35%
2004-09-10 0 0.340 0.335 0.340 0.330 0.350 18,353,613 6,223,760 0.3391 0.340 0.335 0.340 0.330 0.350 18,353,613 0.3391 1.49%
2004-09-09 0 0.335 0.335 0.340 0.300 0.360 40,923,824 14,002,738 0.3422 0.335 0.335 0.340 0.300 0.360 40,923,824 0.3422 11.67%
2004-09-08 0 0.300 0.295 0.300 0.295 0.310 9,104,600 2,728,626 0.2997 0.300 0.295 0.300 0.295 0.310 9,104,600 0.2997 0.00%
2004-09-07 0 0.300 0.295 0.300 0.280 0.310 9,737,200 2,885,106 0.2963 0.300 0.295 0.300 0.280 0.310 9,737,200 0.2963 -1.64%
2004-09-06 0 0.305 0.300 0.305 0.260 0.305 13,516,280 3,897,960 0.2884 0.305 0.300 0.305 0.260 0.305 13,516,280 0.2884 17.31%
2004-09-03 0 0.260 0.260 0.265 0.255 0.265 7,651,416 1,997,109 0.2610 0.260 0.260 0.265 0.255 0.265 7,651,416 0.2610 1.96%
2004-09-02 0 0.255 0.255 0.260 0.250 0.265 12,199,196 3,158,929 0.2589 0.255 0.255 0.260 0.250 0.265 12,199,196 0.2589 0.00%
2004-09-01 0 0.255 0.255 0.260 0.249 0.260 10,148,968 2,559,852 0.2522 0.255 0.255 0.260 0.249 0.260 10,148,968 0.2522 2.00%
2004-08-31 0 0.250 0.250 0.260 0.230 0.260 11,472,616 2,860,028 0.2493 0.250 0.250 0.260 0.230 0.260 11,472,616 0.2493 5.04%
2004-08-30 0 0.238 0.236 0.240 0.234 0.245 5,054,060 1,212,612 0.2399 0.238 0.236 0.240 0.234 0.245 5,054,060 0.2399 3.48%
2004-08-27 0 0.230 0.229 0.233 0.225 0.245 1,826,000 422,938 0.2316 0.230 0.229 0.233 0.225 0.245 1,826,000 0.2316 -4.17%
2004-08-26 0 0.240 0.235 0.241 0.230 0.240 1,142,000 267,792 0.2345 0.240 0.235 0.241 0.230 0.240 1,142,000 0.2345 0.84%
2004-08-25 0 0.238 0.236 0.243 0.233 0.243 3,178,000 749,732 0.2359 0.238 0.236 0.243 0.233 0.243 3,178,000 0.2359 1.28%
2004-08-24 0 0.235 0.235 0.238 0.233 0.235 841,840 195,164 0.2318 0.235 0.235 0.238 0.233 0.235 841,840 0.2318 0.00%
2004-08-23 0 0.235 0.234 0.241 0.230 0.240 1,141,416 265,755 0.2328 0.235 0.234 0.241 0.230 0.240 1,141,416 0.2328 2.17%
2004-08-20 0 0.230 0.230 0.233 0.230 0.233 1,056,400 242,394 0.2295 0.230 0.230 0.233 0.230 0.233 1,056,400 0.2295 -4.56%
2004-08-19 0 0.241 0.235 0.241 0.232 0.243 5,286,216 1,259,929 0.2383 0.241 0.235 0.241 0.232 0.243 5,286,216 0.2383 4.33%
2004-08-18 0 0.231 0.231 0.237 0.227 0.242 6,908,400 1,624,456 0.2351 0.231 0.231 0.237 0.227 0.242 6,908,400 0.2351 4.52%
2004-08-17 0 0.221 0.221 0.228 0.221 0.230 420,800 93,628 0.2225 0.221 0.221 0.228 0.221 0.230 420,800 0.2225 -0.90%
2004-08-16 0 0.223 0.216 0.224 0.208 0.223 729,600 159,396 0.2185 0.223 0.216 0.224 0.208 0.223 729,600 0.2185 0.45%
2004-08-13 0 0.222 0.220 0.229 0.220 0.222 393,200 85,920 0.2185 0.222 0.220 0.229 0.220 0.222 393,200 0.2185 0.00%
2004-08-12 0 0.222 0.217 0.224 0.214 0.224 991,600 215,434 0.2173 0.222 0.217 0.224 0.214 0.224 991,600 0.2173 3.26%
2004-08-11 0 0.215 0.215 0.219 0.215 0.222 1,087,600 234,780 0.2159 0.215 0.215 0.219 0.215 0.222 1,087,600 0.2159 -3.15%
2004-08-10 0 0.222 0.221 0.227 0.220 0.225 488,200 107,180 0.2195 0.222 0.221 0.227 0.220 0.225 488,200 0.2195 -1.33%
2004-08-09 0 0.225 0.225 0.229 0.220 0.230 688,200 150,800 0.2191 0.225 0.225 0.229 0.220 0.230 688,200 0.2191 -1.75%
2004-08-06 0 0.229 0.226 0.229 0.224 0.229 933,200 209,812 0.2248 0.229 0.226 0.229 0.224 0.229 933,200 0.2248 -0.87%
2004-08-05 0 0.231 0.227 0.231 0.226 0.232 1,895,200 432,312 0.2281 0.231 0.227 0.231 0.226 0.232 1,895,200 0.2281 1.76%
2004-08-04 0 0.227 0.224 0.227 0.220 0.228 1,550,400 342,648 0.2210 0.227 0.224 0.227 0.220 0.228 1,550,400 0.2210 3.65%
2004-08-03 0 0.219 0.217 0.222 0.215 0.225 2,058,800 447,846 0.2175 0.219 0.217 0.222 0.215 0.225 2,058,800 0.2175 0.46%
2004-08-02 0 0.218 0.218 0.220 0.218 0.234 1,087,200 238,972 0.2198 0.218 0.218 0.220 0.218 0.234 1,087,200 0.2198 -2.68%
2004-07-30 0 0.224 0.224 0.228 0.220 0.228 1,684,800 379,304 0.2251 0.224 0.224 0.228 0.220 0.228 1,684,800 0.2251 1.82%
2004-07-29 0 0.220 0.218 0.219 0.217 0.228 3,748,800 824,076 0.2198 0.220 0.218 0.219 0.217 0.228 3,748,800 0.2198 0.00%
2004-07-28 0 0.220 0.220 0.225 0.220 0.228 3,418,800 761,940 0.2229 0.220 0.220 0.225 0.220 0.228 3,418,800 0.2229 -3.51%
2004-07-27 0 0.228 0.222 0.228 0.220 0.232 3,422,800 771,008 0.2253 0.228 0.222 0.228 0.220 0.232 3,422,800 0.2253 -4.20%
2004-07-26 0 0.238 0.236 0.242 0.238 0.250 3,146,000 756,040 0.2403 0.238 0.236 0.242 0.238 0.250 3,146,000 0.2403 -4.80%
2004-07-23 0 0.250 0.250 0.255 0.242 0.255 7,720,000 1,927,016 0.2496 0.250 0.250 0.255 0.242 0.255 7,720,000 0.2496 1.63%
2004-07-22 0 0.246 0.241 0.247 0.238 0.248 2,152,448 516,071 0.2398 0.246 0.241 0.247 0.238 0.248 2,152,448 0.2398 -0.81%
2004-07-21 0 0.248 0.246 0.250 0.234 0.248 2,032,464 481,271 0.2368 0.248 0.246 0.250 0.234 0.248 2,032,464 0.2368 6.44%
2004-07-20 0 0.233 0.233 0.239 0.232 0.250 2,492,080 592,406 0.2377 0.233 0.233 0.239 0.232 0.250 2,492,080 0.2377 -2.10%
2004-07-19 0 0.238 0.230 0.239 0.231 0.240 539,200 123,728 0.2295 0.238 0.230 0.239 0.231 0.240 539,200 0.2295 5.78%
2004-07-16 0 0.225 0.220 0.230 0.222 0.225 115,200 25,246 0.2191 0.225 0.220 0.230 0.222 0.225 115,200 0.2191 2.74%
2004-07-15 0 0.219 0.219 0.220 0.219 0.221 1,004,000 219,380 0.2185 0.219 0.219 0.220 0.219 0.221 1,004,000 0.2185 -0.45%
2004-07-14 0 0.220 0.218 0.224 0.218 0.223 1,280,000 280,725 0.2193 0.220 0.218 0.224 0.218 0.223 1,280,000 0.2193 0.00%
2004-07-13 0 0.220 0.220 0.223 0.214 0.224 1,618,000 353,900 0.2187 0.220 0.220 0.223 0.214 0.224 1,618,000 0.2187 -2.22%
2004-07-12 0 0.225 0.223 0.225 0.223 0.234 3,033,544 688,513 0.2270 0.225 0.223 0.225 0.223 0.234 3,033,544 0.2270 -3.43%
2004-07-09 0 0.233 0.233 0.236 0.222 0.235 1,202,000 279,130 0.2322 0.233 0.233 0.236 0.222 0.235 1,202,000 0.2322 1.30%
2004-07-08 0 0.230 0.228 0.230 0.230 0.235 950,160 217,428 0.2288 0.230 0.228 0.230 0.230 0.235 950,160 0.2288 -4.56%
2004-07-07 0 0.241 0.241 0.246 0.232 0.245 2,370,800 566,247 0.2388 0.241 0.241 0.246 0.232 0.245 2,370,800 0.2388 -0.82%
2004-07-06 0 0.243 0.242 0.249 0.240 0.247 2,696,520 652,755 0.2421 0.243 0.242 0.249 0.240 0.247 2,696,520 0.2421 0.00%
2004-07-05 0 0.243 0.243 0.244 0.242 0.250 2,173,600 534,898 0.2461 0.243 0.243 0.244 0.242 0.250 2,173,600 0.2461 -2.80%
2004-07-02 0 0.250 0.246 0.250 0.230 0.250 2,033,480 499,772 0.2458 0.250 0.246 0.250 0.230 0.250 2,033,480 0.2458 6.38%
2004-06-30 0 0.235 0.235 0.239 0.230 0.255 6,104,400 1,495,605 0.2450 0.235 0.235 0.239 0.230 0.255 6,104,400 0.2450 -4.08%
2004-06-29 0 0.245 0.245 0.249 0.242 0.250 1,246,080 304,008 0.2440 0.245 0.245 0.249 0.242 0.250 1,246,080 0.2440 -2.00%
2004-06-28 0 0.250 0.250 0.255 0.247 0.255 3,543,576 881,444 0.2487 0.250 0.250 0.255 0.247 0.255 3,543,576 0.2487 0.40%
2004-06-25 0 0.249 0.246 0.250 0.217 0.260 4,934,560 1,202,734 0.2437 0.249 0.246 0.250 0.217 0.260 4,934,560 0.2437 6.87%
2004-06-24 0 0.233 0.222 0.233 0.195 0.233 2,339,816 490,366 0.2096 0.233 0.222 0.233 0.195 0.233 2,339,816 0.2096 18.27%
2004-06-23 0 0.197 0.197 0.204 0.188 0.200 588,400 112,215 0.1907 0.197 0.197 0.204 0.188 0.200 588,400 0.1907 3.14%
2004-06-21 0 0.191 0.191 0.198 0.190 0.200 1,931,280 373,030 0.1932 0.191 0.191 0.198 0.190 0.200 1,931,280 0.1932 -5.45%
2004-06-18 0 0.202 0.200 0.209 0.199 0.220 2,491,901 507,391 0.2036 0.202 0.200 0.209 0.199 0.220 2,491,901 0.2036 -10.62%
2004-06-17 0 0.226 0.226 0.231 0.226 0.234 2,987,200 685,561 0.2295 0.226 0.226 0.231 0.226 0.234 2,987,200 0.2295 -3.42%
2004-06-16 0 0.234 0.233 0.238 0.233 0.238 1,736,800 405,656 0.2336 0.234 0.233 0.238 0.233 0.238 1,736,800 0.2336 -1.68%
2004-06-15 0 0.238 0.234 0.238 0.230 0.240 2,370,000 560,116 0.2363 0.238 0.234 0.238 0.230 0.240 2,370,000 0.2363 -0.42%
2004-06-14 0 0.239 0.238 0.239 0.239 0.255 5,559,200 1,349,666 0.2428 0.239 0.238 0.239 0.239 0.255 5,559,200 0.2428 -0.42%
2004-06-11 0 0.240 0.240 0.241 0.240 0.246 3,520,080 850,446 0.2416 0.240 0.240 0.241 0.240 0.246 3,520,080 0.2416 -0.83%
2004-06-10 0 0.242 0.240 0.245 0.230 0.245 2,030,135 474,294 0.2336 0.242 0.240 0.245 0.230 0.245 2,030,135 0.2336 0.83%
2004-06-09 0 0.240 0.239 0.240 0.237 0.242 2,643,440 623,668 0.2359 0.240 0.239 0.240 0.237 0.242 2,643,440 0.2359 -0.83%
2004-06-08 0 0.242 0.236 0.242 0.236 0.245 5,838,045 1,378,393 0.2361 0.242 0.236 0.242 0.236 0.245 5,838,045 0.2361 2.11%
2004-06-07 0 0.237 0.237 0.238 0.224 0.241 10,865,925 2,540,673 0.2338 0.237 0.237 0.238 0.224 0.241 10,865,925 0.2338 1.72%
2004-06-04 0 0.233 0.232 0.237 0.230 0.250 12,069,641 2,911,679 0.2412 0.233 0.232 0.237 0.230 0.250 12,069,641 0.2412 -10.38%
2004-06-03 0 0.260 0.250 0.260 0.232 0.260 13,719,721 3,356,529 0.2446 0.260 0.250 0.260 0.232 0.260 13,719,721 0.2446 4.00%
2004-06-02 0 0.250 0.250 0.255 0.170 0.260 27,805,010 6,336,682 0.2279 0.250 0.250 0.255 0.170 0.260 27,805,010 0.2279

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top