GLOBAL BIO-CHEM TECHNOLOGY GROUP COMPANY LIMITED: Wrnt due 2007-05-31

Exchange Code Listed Last trade Delisted
HK Main 01143  2004-06-01  2007-05-28  2007-06-01
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
2007-05-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2007-05-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-05-02 0 0.010 - 0.010 0.010 0.010 150,000 1,500 0.0100 0.010 - 0.010 0.010 0.010 150,000 0.0100 0.00%
2007-04-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-04-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-04-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-04-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-04-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-04-23 0 0.010 - 0.010 0.010 0.010 200,000 2,000 0.0100 0.010 - 0.010 0.010 0.010 200,000 0.0100 0.00%
2007-04-20 0 0.010 - 0.010 0.010 0.010 500,000 5,000 0.0100 0.010 - 0.010 0.010 0.010 500,000 0.0100 0.00%
2007-04-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-04-18 0 0.010 - 0.010 - - 1,875 19 0.0101 0.010 - 0.010 - - 1,875 0.0101 0.00%
2007-04-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-04-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-04-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-04-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-04-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-04-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-04-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-04-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-04-02 0 0.010 - 0.010 0.010 0.010 100,000 1,000 0.0100 0.010 - 0.010 0.010 0.010 100,000 0.0100 0.00%
2007-03-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-03-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-26 0 0.010 - 0.010 0.010 0.010 300,000 3,000 0.0100 0.010 - 0.010 0.010 0.010 300,000 0.0100 0.00%
2007-02-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-02-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-01-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-01-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-01-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-01-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-01-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-01-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-01-23 0 0.010 - 0.010 0.010 0.032 5,136,000 54,200 0.0106 0.010 - 0.010 0.010 0.032 5,136,000 0.0106 0.00%
2007-01-22 0 0.010 0.010 0.011 0.010 0.010 1,376,000 13,760 0.0100 0.010 0.010 0.011 0.010 0.010 1,376,000 0.0100 0.00%
2007-01-19 0 0.010 - 0.010 0.010 0.010 230,000 2,300 0.0100 0.010 - 0.010 0.010 0.010 230,000 0.0100 0.00%
2007-01-18 0 0.010 - 0.010 0.010 0.010 400,000 4,000 0.0100 0.010 - 0.010 0.010 0.010 400,000 0.0100 0.00%
2007-01-17 0 0.010 - 0.010 - - 600,000 6,000 0.0100 0.010 - 0.010 - - 600,000 0.0100 0.00%
2007-01-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-01-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-01-12 0 0.010 - 0.010 - - 400,000 4,000 0.0100 0.010 - 0.010 - - 400,000 0.0100 0.00%
2007-01-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-01-10 0 0.010 - 0.010 - - 768,000 7,680 0.0100 0.010 - 0.010 - - 768,000 0.0100 0.00%
2007-01-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-01-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-01-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-01-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-01-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2007-01-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-12-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-12-28 0 0.010 - 0.010 - - 1,086,000 10,860 0.0100 0.010 - 0.010 - - 1,086,000 0.0100 0.00%
2006-12-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-12-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-12-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-12-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-12-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-12-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-12-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-12-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-12-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-12-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-12-11 0 0.010 - 0.010 - - 250 1 0.0040 0.010 - 0.010 - - 250 0.0040 0.00%
2006-12-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-12-07 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
2006-12-06 0 0.010 - 0.011 0.010 0.010 200,000 2,000 0.0100 0.010 - 0.011 0.010 0.010 200,000 0.0100 0.00%
2006-12-05 0 0.010 - 0.010 - - 100,000 1,200 0.0120 0.010 - 0.010 - - 100,000 0.0120 0.00%
2006-12-04 0 0.010 - 0.010 0.011 0.013 4,000 48 0.0120 0.010 - 0.010 0.011 0.013 4,000 0.0120 0.00%
2006-12-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-11-30 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
2006-11-29 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
2006-11-28 0 0.010 - 0.010 0.010 0.010 170,000 1,700 0.0100 0.010 - 0.010 0.010 0.010 170,000 0.0100 -23.08%
2006-11-27 0 0.013 - 0.013 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
2006-11-24 0 0.013 0.013 0.014 - - 0 0 - 0.013 0.013 0.014 - - 0 - 18.18%
2006-11-23 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
2006-11-22 0 0.011 - 0.012 0.011 0.012 200,000 2,260 0.0113 0.011 - 0.012 0.011 0.012 200,000 0.0113 0.00%
2006-11-21 0 0.011 - 0.011 0.011 0.011 100,000 1,100 0.0110 0.011 - 0.011 0.011 0.011 100,000 0.0110 10.00%
2006-11-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-11-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -9.09%
2006-11-16 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - -8.33%
2006-11-15 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
2006-11-14 0 0.012 - 0.012 0.012 0.012 100,000 1,200 0.0120 0.012 - 0.012 0.012 0.012 100,000 0.0120 0.00%
2006-11-13 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - -20.00%
2006-11-10 0 0.015 0.014 0.015 0.010 0.015 402,000 4,130 0.0103 0.015 0.014 0.015 0.010 0.015 402,000 0.0103 25.00%
2006-11-09 0 0.012 0.012 0.013 0.010 0.014 2,180,000 28,560 0.0131 0.012 0.012 0.013 0.010 0.014 2,180,000 0.0131 20.00%
2006-11-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-11-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-11-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-11-03 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2006-11-02 0 0.010 - 0.012 0.010 0.010 100,000 1,000 0.0100 0.010 - 0.012 0.010 0.010 100,000 0.0100 0.00%
2006-11-01 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
2006-10-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-10-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-10-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-10-25 0 0.010 - 0.011 - - 500 3 0.0060 0.010 - 0.011 - - 500 0.0060 0.00%
2006-10-24 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
2006-10-23 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2006-10-20 0 0.010 0.010 0.014 0.010 0.010 36,000 360 0.0100 0.010 0.010 0.014 0.010 0.010 36,000 0.0100 -28.57%
2006-10-19 0 0.014 0.014 0.015 0.010 0.010 2,300,000 23,000 0.0100 0.014 0.014 0.015 0.010 0.010 2,300,000 0.0100 40.00%
2006-10-18 0 0.010 - 0.010 0.010 0.010 3,700,000 37,000 0.0100 0.010 - 0.010 0.010 0.010 3,700,000 0.0100 -33.33%
2006-10-17 0 0.015 0.010 0.015 0.016 0.016 200,100 3,202 0.0160 0.015 0.010 0.015 0.016 0.016 200,100 0.0160 0.00%
2006-10-16 0 0.015 0.015 0.016 0.011 0.011 200,000 2,200 0.0110 0.015 0.015 0.016 0.011 0.011 200,000 0.0110 36.36%
2006-10-13 0 0.011 0.010 0.016 - - 0 0 - 0.011 0.010 0.016 - - 0 - 0.00%
2006-10-12 0 0.011 0.011 0.015 0.010 0.011 38,000 382 0.0101 0.011 0.011 0.015 0.010 0.011 38,000 0.0101 -8.33%
2006-10-11 0 0.012 0.014 0.015 0.012 0.017 1,794,500 25,449 0.0142 0.012 0.014 0.015 0.012 0.017 1,794,500 0.0142 9.09%
2006-10-10 0 0.011 0.011 0.012 - - 0 0 - 0.011 0.011 0.012 - - 0 - 10.00%
2006-10-09 0 0.010 0.010 0.014 0.010 0.010 500,000 5,000 0.0100 0.010 0.010 0.014 0.010 0.010 500,000 0.0100 -9.09%
2006-10-06 0 0.011 0.011 0.014 0.010 0.011 1,524,750 15,344 0.0101 0.011 0.011 0.014 0.010 0.011 1,524,750 0.0101 -31.25%
2006-10-05 0 0.016 0.011 0.016 0.010 0.016 2,064,250 24,031 0.0116 0.016 0.011 0.016 0.010 0.016 2,064,250 0.0116 60.00%
2006-10-04 0 0.010 - 0.015 0.010 0.015 2,500,000 31,160 0.0125 0.010 - 0.015 0.010 0.015 2,500,000 0.0125 -44.44%
2006-10-03 0 0.018 0.012 0.018 0.024 0.024 1,600,000 38,400 0.0240 0.018 0.012 0.018 0.024 0.024 1,600,000 0.0240 -25.00%
2006-09-29 0 0.024 0.010 0.024 - - 0 0 - 0.024 0.010 0.024 - - 0 - 0.00%
2006-09-28 0 0.024 0.015 0.024 - - 0 0 - 0.024 0.015 0.024 - - 0 - -4.00%
2006-09-27 0 0.025 0.011 0.030 0.025 0.025 444,000 11,100 0.0250 0.025 0.011 0.030 0.025 0.025 444,000 0.0250 13.64%
2006-09-26 0 0.022 0.015 0.030 - - 0 0 - 0.022 0.015 0.030 - - 0 - 0.00%
2006-09-25 0 0.022 0.015 0.022 - - 0 0 - 0.022 0.015 0.022 - - 0 - 0.00%
2006-09-22 0 0.022 0.010 0.022 0.022 0.022 400,000 8,800 0.0220 0.022 0.010 0.022 0.022 0.022 400,000 0.0220 -12.00%
2006-09-21 0 0.025 0.019 0.025 0.019 0.025 132,000 2,748 0.0208 0.025 0.019 0.025 0.019 0.025 132,000 0.0208 0.00%
2006-09-20 0 0.025 0.017 0.025 - - 0 0 - 0.025 0.017 0.025 - - 0 - -3.85%
2006-09-19 0 0.026 0.017 0.026 0.025 0.030 399,500 11,495 0.0288 0.026 0.017 0.026 0.025 0.030 399,500 0.0288 73.33%
2006-09-18 0 0.015 0.015 0.025 0.015 0.015 110,900 1,661 0.0150 0.015 0.015 0.025 0.015 0.015 110,900 0.0150 -16.67%
2006-09-15 0 0.018 0.011 0.018 - - 0 0 - 0.018 0.011 0.018 - - 0 - -5.26%
2006-09-14 0 0.019 0.017 0.020 0.019 0.020 400,000 7,800 0.0195 0.019 0.017 0.020 0.019 0.020 400,000 0.0195 -5.00%
2006-09-13 0 0.020 0.013 0.025 - - 0 0 - 0.020 0.013 0.025 - - 0 - 0.00%
2006-09-12 0 0.020 0.010 0.020 0.015 0.025 500,000 9,780 0.0196 0.020 0.010 0.020 0.015 0.025 500,000 0.0196 33.33%
2006-09-11 0 0.015 0.011 0.020 0.015 0.015 960,000 14,400 0.0150 0.015 0.011 0.020 0.015 0.015 960,000 0.0150 0.00%
2006-09-08 0 0.015 - 0.015 0.015 0.015 50,000 750 0.0150 0.015 - 0.015 0.015 0.015 50,000 0.0150 36.36%
2006-09-07 0 0.011 - 0.020 - - 0 0 - 0.011 - 0.020 - - 0 - 0.00%
2006-09-06 0 0.011 0.010 0.030 - - 0 0 - 0.011 0.010 0.030 - - 0 - 0.00%
2006-09-05 0 0.011 0.010 0.020 - - 0 0 - 0.011 0.010 0.020 - - 0 - 0.00%
2006-09-04 0 0.011 0.011 0.030 0.011 0.011 1,250,000 13,750 0.0110 0.011 0.011 0.030 0.011 0.011 1,250,000 0.0110 0.00%
2006-09-01 0 0.011 0.011 0.030 - - 0 0 - 0.011 0.011 0.030 - - 0 - 10.00%
2006-08-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -33.33%
2006-08-30 0 0.015 0.015 0.025 - - 0 0 - 0.015 0.015 0.025 - - 0 - 36.36%
2006-08-29 0 0.011 - 0.011 - - 400,000 6,000 0.0150 0.011 - 0.011 - - 400,000 0.0150 -26.67%
2006-08-28 0 0.015 0.010 0.015 0.015 0.015 2,000 30 0.0150 0.015 0.010 0.015 0.015 0.015 2,000 0.0150 50.00%
2006-08-25 0 0.010 0.010 0.014 0.010 0.010 568,000 5,680 0.0100 0.010 0.010 0.014 0.010 0.010 568,000 0.0100 -23.08%
2006-08-24 0 0.013 0.010 0.013 0.013 0.013 200,000 2,600 0.0130 0.013 0.010 0.013 0.013 0.013 200,000 0.0130 -7.14%
2006-08-23 0 0.014 0.012 0.014 0.012 0.014 260,000 3,520 0.0135 0.014 0.012 0.014 0.012 0.014 260,000 0.0135 40.00%
2006-08-22 0 0.010 0.010 0.021 0.010 0.010 294,000 2,940 0.0100 0.010 0.010 0.021 0.010 0.010 294,000 0.0100 -23.08%
2006-08-21 0 0.013 0.010 0.016 - - 0 0 - 0.013 0.010 0.016 - - 0 - 0.00%
2006-08-18 0 0.013 0.011 0.018 - - 0 0 - 0.013 0.011 0.018 - - 0 - 0.00%
2006-08-17 0 0.013 0.011 0.020 - - 0 0 - 0.013 0.011 0.020 - - 0 - 0.00%
2006-08-16 0 0.013 0.012 0.013 0.010 0.025 1,694,000 18,426 0.0109 0.013 0.012 0.013 0.010 0.025 1,694,000 0.0109 18.18%
2006-08-15 0 0.011 0.011 0.029 0.011 0.011 27,000 296 0.0110 0.011 0.011 0.029 0.011 0.011 27,000 0.0110 -26.67%
2006-08-14 0 0.015 0.011 0.028 - - 0 0 - 0.015 0.011 0.028 - - 0 - 0.00%
2006-08-11 0 0.015 0.012 0.028 - - 0 0 - 0.015 0.012 0.028 - - 0 - 0.00%
2006-08-10 0 0.015 0.010 0.026 - - 0 0 - 0.015 0.010 0.026 - - 0 - 0.00%
2006-08-09 0 0.015 0.010 0.027 - - 0 0 - 0.015 0.010 0.027 - - 0 - 0.00%
2006-08-08 0 0.015 0.012 0.028 - - 0 0 - 0.015 0.012 0.028 - - 0 - 0.00%
2006-08-07 0 0.015 0.010 0.025 - - 0 0 - 0.015 0.010 0.025 - - 0 - 0.00%
2006-08-04 0 0.015 0.011 0.025 - - 0 0 - 0.015 0.011 0.025 - - 0 - 0.00%
2006-08-03 0 0.015 0.011 0.022 - - 0 0 - 0.015 0.011 0.022 - - 0 - 0.00%
2006-08-02 0 0.015 0.012 0.025 - - 50,000 850 0.0170 0.015 0.012 0.025 - - 50,000 0.0170 0.00%
2006-08-01 0 0.015 0.012 0.017 - - 0 0 - 0.015 0.012 0.017 - - 0 - 0.00%
2006-07-31 0 0.015 0.012 0.027 0.015 0.015 45,000 670 0.0149 0.015 0.012 0.027 0.015 0.015 45,000 0.0149 0.00%
2006-07-28 0 0.015 0.015 0.016 0.010 0.015 300,000 4,000 0.0133 0.015 0.015 0.016 0.010 0.015 300,000 0.0133 25.00%
2006-07-27 0 0.012 0.010 0.024 - - 0 0 - 0.012 0.010 0.024 - - 0 - 0.00%
2006-07-26 0 0.012 0.010 0.020 - - 0 0 - 0.012 0.010 0.020 - - 0 - 0.00%
2006-07-25 0 0.012 0.011 0.025 - - 0 0 - 0.012 0.011 0.025 - - 0 - 0.00%
2006-07-24 0 0.012 0.012 0.032 0.012 0.012 60,000 720 0.0120 0.012 0.012 0.032 0.012 0.012 60,000 0.0120 -14.29%
2006-07-21 0 0.014 0.014 0.030 - - 0 0 - 0.014 0.014 0.030 - - 0 - 0.00%
2006-07-20 0 0.014 0.014 0.027 - - 0 0 - 0.014 0.014 0.027 - - 0 - 0.00%
2006-07-19 0 0.014 0.013 0.020 - - 0 0 - 0.014 0.013 0.020 - - 0 - 0.00%
2006-07-18 0 0.014 0.014 0.022 0.013 0.013 40,000 520 0.0130 0.014 0.014 0.022 0.013 0.013 40,000 0.0130 -6.67%
2006-07-17 0 0.015 0.011 0.026 - - 0 0 - 0.015 0.011 0.026 - - 0 - 0.00%
2006-07-14 0 0.015 0.011 0.024 - - 0 0 - 0.015 0.011 0.024 - - 0 - 0.00%
2006-07-13 0 0.015 0.011 0.025 - - 0 0 - 0.015 0.011 0.025 - - 0 - 0.00%
2006-07-12 0 0.015 0.015 0.027 0.015 0.015 106,000 1,590 0.0150 0.015 0.015 0.027 0.015 0.015 106,000 0.0150 0.00%
2006-07-11 0 0.015 0.015 0.024 0.015 0.015 3,250 43 0.0132 0.015 0.015 0.024 0.015 0.015 3,250 0.0132 0.00%
2006-07-10 0 0.015 0.015 0.030 - - 0 0 - 0.015 0.015 0.030 - - 0 - 0.00%
2006-07-07 0 0.015 0.015 0.032 - - 5,000 62 0.0124 0.015 0.015 0.032 - - 5,000 0.0124 0.00%
2006-07-06 0 0.015 0.014 0.026 - - 0 0 - 0.015 0.014 0.026 - - 0 - 0.00%
2006-07-05 0 0.015 0.014 0.015 0.022 0.025 300,000 6,900 0.0230 0.015 0.014 0.015 0.022 0.025 300,000 0.0230 -42.31%
2006-07-04 0 0.026 0.020 0.028 - - 0 0 - 0.026 0.020 0.028 - - 0 - 0.00%
2006-07-03 0 0.026 0.020 0.021 0.023 0.026 114,000 2,730 0.0239 0.026 0.020 0.021 0.023 0.026 114,000 0.0239 -25.71%
2006-06-30 0 0.035 0.025 0.035 0.040 0.040 2,000 80 0.0400 0.035 0.025 0.035 0.040 0.040 2,000 0.0400 59.09%
2006-06-29 0 0.022 0.012 0.028 - - 0 0 - 0.022 0.012 0.028 - - 0 - 0.00%
2006-06-28 0 0.022 0.016 0.026 - - 0 0 - 0.022 0.016 0.026 - - 0 - 0.00%
2006-06-27 0 0.022 0.014 0.027 - - 0 0 - 0.022 0.014 0.027 - - 0 - 0.00%
2006-06-26 0 0.022 0.022 0.028 0.022 0.022 375,000 8,243 0.0220 0.022 0.022 0.028 0.022 0.022 375,000 0.0220 0.00%
2006-06-23 0 0.022 0.015 0.028 0.022 0.022 300,000 6,600 0.0220 0.022 0.015 0.028 0.022 0.022 300,000 0.0220 0.00%
2006-06-22 0 0.022 0.022 0.034 0.022 0.027 1,370,000 31,240 0.0228 0.022 0.022 0.034 0.022 0.027 1,370,000 0.0228 4.76%
2006-06-21 0 0.021 0.022 0.025 0.014 0.022 2,234,000 39,142 0.0175 0.021 0.022 0.025 0.014 0.022 2,234,000 0.0175 -50.00%
2006-06-20 0 0.042 0.042 - 0.014 0.015 892,000 12,988 0.0146 0.042 0.042 - 0.014 0.015 892,000 0.0146 90.91%
2006-06-19 0 0.022 0.012 0.023 - - 0 0 - 0.022 0.012 0.023 - - 0 - 0.00%
2006-06-16 0 0.022 0.015 0.023 - - 0 0 - 0.022 0.015 0.023 - - 0 - 0.00%
2006-06-15 0 0.022 0.012 0.022 0.022 0.022 80,000 1,760 0.0220 0.022 0.012 0.022 0.022 0.022 80,000 0.0220 57.14%
2006-06-14 0 0.014 0.014 0.024 - - 322,000 4,508 0.0140 0.014 0.014 0.024 - - 322,000 0.0140 0.00%
2006-06-13 0 0.014 0.014 0.017 0.014 0.016 1,122,000 16,848 0.0150 0.014 0.014 0.017 0.014 0.016 1,122,000 0.0150 -48.15%
2006-06-12 0 0.027 0.026 0.027 - - 0 0 - 0.027 0.026 0.027 - - 0 - -20.59%
2006-06-09 0 0.034 0.037 0.044 - - 0 0 - 0.034 0.037 0.044 - - 0 - 142.86%
2006-06-08 0 0.014 0.018 0.022 0.014 0.022 1,102,000 16,322 0.0148 0.014 0.018 0.022 0.014 0.022 1,102,000 0.0148 -12.50%
2006-06-07 0 0.016 0.016 0.030 0.016 0.016 322,750 5,160 0.0160 0.016 0.016 0.030 0.016 0.016 322,750 0.0160 0.00%
2006-06-06 0 0.016 0.015 0.016 0.017 0.018 524,000 8,978 0.0171 0.016 0.015 0.016 0.017 0.018 524,000 0.0171 -5.88%
2006-06-05 0 0.017 0.017 0.019 0.015 0.017 1,654,000 27,062 0.0164 0.017 0.017 0.019 0.015 0.017 1,654,000 0.0164 0.00%
2006-06-02 0 0.017 0.017 0.018 0.015 0.019 2,704,000 46,460 0.0172 0.017 0.017 0.018 0.015 0.019 2,704,000 0.0172 21.43%
2006-06-01 0 0.014 0.014 0.021 0.012 0.021 1,098,000 13,892 0.0127 0.014 0.014 0.021 0.012 0.021 1,098,000 0.0127 -22.22%
2006-05-30 0 0.018 0.016 0.021 0.018 0.018 1,000,000 18,000 0.0180 0.018 0.016 0.021 0.018 0.018 1,000,000 0.0180 0.00%
2006-05-29 0 0.018 0.018 0.029 0.018 0.018 960,000 17,280 0.0180 0.018 0.018 0.029 0.018 0.018 960,000 0.0180 -5.26%
2006-05-26 0 0.019 0.017 0.018 0.017 0.019 1,867,500 35,124 0.0188 0.019 0.017 0.018 0.017 0.019 1,867,500 0.0188 -50.00%
2006-05-25 0 0.038 0.038 0.044 0.016 0.020 372,000 7,032 0.0189 0.038 0.038 0.044 0.016 0.020 372,000 0.0189 52.00%
2006-05-24 0 0.025 0.034 0.035 - - 0 0 - 0.025 0.034 0.035 - - 0 - 38.89%
2006-05-23 0 0.018 0.029 0.030 0.018 0.020 1,292,000 23,856 0.0185 0.018 0.029 0.030 0.018 0.020 1,292,000 0.0185 -25.00%
2006-05-22 0 0.024 0.024 0.045 0.020 0.030 660,750 14,819 0.0224 0.024 0.024 0.045 0.020 0.030 660,750 0.0224 -20.00%
2006-05-19 0 0.030 0.021 0.030 0.030 0.031 484,000 14,546 0.0301 0.030 0.021 0.030 0.030 0.031 484,000 0.0301 -31.82%
2006-05-18 0 0.044 - 0.045 - - 500 10 0.0200 0.044 - 0.045 - - 500 0.0200 0.00%
2006-05-17 0 0.044 0.044 0.045 - - 0 0 - 0.044 0.044 0.045 - - 0 - 10.00%
2006-05-16 0 0.040 0.030 0.040 - - 500 15 0.0300 0.040 0.030 0.040 - - 500 0.0300 -16.67%
2006-05-15 0 0.048 - 0.048 - - 750 23 0.0307 0.048 - 0.048 - - 750 0.0307 -4.00%
2006-05-12 0 0.050 - 0.051 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
2006-05-11 0 0.050 0.040 0.060 0.040 0.060 300,188 9,825 0.0327 0.050 0.040 0.060 0.040 0.060 300,188 0.0327 25.00%
2006-05-10 0 0.040 0.032 0.040 0.039 0.042 450,000 18,360 0.0408 0.040 0.032 0.040 0.039 0.042 450,000 0.0408 -20.00%
2006-05-09 0 0.050 - 0.050 - - 0 0 - 0.050 - 0.050 - - 0 - -3.85%
2006-05-08 0 0.052 0.030 0.052 0.053 0.053 50,000 2,650 0.0530 0.052 0.030 0.052 0.053 0.053 50,000 0.0530 -3.70%
2006-05-04 0 0.054 0.040 0.054 0.041 0.055 517,750 25,763 0.0498 0.054 0.040 0.054 0.041 0.055 517,750 0.0498 -1.82%
2006-05-03 0 0.055 0.043 0.055 0.050 0.055 1,082,000 56,436 0.0522 0.055 0.043 0.055 0.050 0.055 1,082,000 0.0522 10.00%
2006-05-02 0 0.050 0.040 0.060 0.050 0.055 416,000 21,380 0.0514 0.050 0.040 0.060 0.050 0.055 416,000 0.0514 -16.67%
2006-04-28 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2006-04-27 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2006-04-26 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2006-04-25 0 0.060 0.045 0.060 - - 0 0 - 0.060 0.045 0.060 - - 0 - 0.00%
2006-04-24 0 0.060 0.060 0.065 0.048 0.060 954,000 55,200 0.0579 0.060 0.060 0.065 0.048 0.060 954,000 0.0579 25.00%
2006-04-21 0 0.048 0.040 0.048 0.040 0.052 200,000 9,200 0.0460 0.048 0.040 0.048 0.040 0.052 200,000 0.0460 -11.11%
2006-04-20 0 0.054 0.040 0.057 0.054 0.054 200,000 10,800 0.0540 0.054 0.040 0.057 0.054 0.054 200,000 0.0540 -10.00%
2006-04-19 0 0.060 0.050 0.064 0.055 0.065 580,000 34,800 0.0600 0.060 0.050 0.064 0.055 0.065 580,000 0.0600 7.14%
2006-04-18 0 0.056 0.050 0.080 0.056 0.056 100,000 5,600 0.0560 0.056 0.050 0.080 0.056 0.056 100,000 0.0560 40.00%
2006-04-13 0 0.040 0.038 0.040 - - 0 0 - 0.040 0.038 0.040 - - 0 - -2.44%
2006-04-12 0 0.041 0.041 0.060 0.040 0.040 40,750 1,615 0.0396 0.041 0.041 0.060 0.040 0.040 40,750 0.0396 0.00%
2006-04-11 0 0.041 0.035 0.070 - - 0 0 - 0.041 0.035 0.070 - - 0 - 0.00%
2006-04-10 0 0.041 0.038 0.059 - - 1,500 23 0.0153 0.041 0.038 0.059 - - 1,500 0.0153 0.00%
2006-04-07 0 0.041 0.041 0.060 0.040 0.040 60,000 2,400 0.0400 0.041 0.041 0.060 0.040 0.040 60,000 0.0400 -2.38%
2006-04-06 0 0.042 0.042 0.059 0.042 0.043 275,250 11,540 0.0419 0.042 0.042 0.059 0.042 0.043 275,250 0.0419 -16.00%
2006-04-04 0 0.050 0.041 0.060 0.050 0.050 1,000,000 50,000 0.0500 0.050 0.041 0.060 0.050 0.050 1,000,000 0.0500 16.28%
2006-04-03 0 0.043 0.043 0.060 0.043 0.059 520,000 23,700 0.0456 0.043 0.043 0.060 0.043 0.059 520,000 0.0456 -23.21%
2006-03-31 0 0.056 0.037 0.057 0.035 0.056 668,856 25,404 0.0380 0.056 0.037 0.057 0.035 0.056 668,856 0.0380 40.00%
2006-03-30 0 0.040 0.035 0.042 0.040 0.042 536,000 22,432 0.0419 0.040 0.035 0.042 0.040 0.042 536,000 0.0419 -4.76%
2006-03-29 0 0.042 0.041 0.042 - - 0 0 - 0.042 0.041 0.042 - - 0 - -12.50%
2006-03-28 0 0.048 0.047 0.048 - - 0 0 - 0.048 0.047 0.048 - - 0 - -7.69%
2006-03-27 0 0.052 0.051 0.052 0.052 0.070 1,350,000 80,400 0.0596 0.052 0.051 0.052 0.052 0.070 1,350,000 0.0596 18.18%
2006-03-24 0 0.044 0.044 0.052 0.041 0.043 179,750 7,653 0.0426 0.044 0.044 0.052 0.041 0.043 179,750 0.0426 18.92%
2006-03-23 0 0.037 0.036 0.037 - - 0 0 - 0.037 0.036 0.037 - - 0 - -7.50%
2006-03-22 0 0.040 0.032 0.040 0.039 0.046 810,000 34,130 0.0421 0.040 0.032 0.040 0.039 0.046 810,000 0.0421 -11.11%
2006-03-21 0 0.045 0.038 0.045 0.037 0.045 540,000 20,780 0.0385 0.045 0.038 0.045 0.037 0.045 540,000 0.0385 -2.17%
2006-03-20 0 0.046 0.046 0.049 0.046 0.047 130,000 6,010 0.0462 0.046 0.046 0.049 0.046 0.047 130,000 0.0462 -2.13%
2006-03-17 0 0.047 0.043 0.055 0.047 0.055 250,000 13,250 0.0530 0.047 0.043 0.055 0.047 0.055 250,000 0.0530 -17.54%
2006-03-16 0 0.057 0.048 0.058 0.057 0.057 100,000 5,700 0.0570 0.057 0.048 0.058 0.057 0.057 100,000 0.0570 -5.00%
2006-03-15 0 0.060 0.048 0.049 0.060 0.060 250,000 15,000 0.0600 0.060 0.048 0.049 0.060 0.060 250,000 0.0600 0.00%
2006-03-14 0 0.060 0.060 0.070 0.043 0.060 224,000 13,032 0.0582 0.060 0.060 0.070 0.043 0.060 224,000 0.0582 46.34%
2006-03-13 0 0.041 0.040 0.041 0.048 0.052 308,000 15,486 0.0503 0.041 0.040 0.041 0.048 0.052 308,000 0.0503 -29.31%
2006-03-10 0 0.058 0.038 0.060 - - 0 0 - 0.058 0.038 0.060 - - 0 - 0.00%
2006-03-09 0 0.058 0.038 0.060 - - 0 0 - 0.058 0.038 0.060 - - 0 - 0.00%
2006-03-08 0 0.058 0.038 0.058 - - 0 0 - 0.058 0.038 0.058 - - 0 - 0.00%
2006-03-07 0 0.058 0.040 0.060 - - 0 0 - 0.058 0.040 0.060 - - 0 - 0.00%
2006-03-06 0 0.058 0.040 0.060 0.058 0.058 150,000 8,700 0.0580 0.058 0.040 0.060 0.058 0.058 150,000 0.0580 0.00%
2006-03-03 0 0.058 0.046 0.059 0.057 0.060 300,000 17,390 0.0580 0.058 0.046 0.059 0.057 0.060 300,000 0.0580 11.54%
2006-03-02 0 0.052 0.052 0.053 0.035 0.070 2,561,750 127,844 0.0499 0.052 0.052 0.053 0.035 0.070 2,561,750 0.0499 -16.13%
2006-03-01 0 0.062 0.062 0.080 0.050 0.050 2,000 100 0.0500 0.062 0.062 0.080 0.050 0.050 2,000 0.0500 -1.59%
2006-02-28 0 0.063 0.063 0.070 0.060 0.060 98,125 5,885 0.0600 0.063 0.063 0.070 0.060 0.060 98,125 0.0600 -16.00%
2006-02-27 0 0.075 0.065 0.075 - - 0 0 - 0.075 0.065 0.075 - - 0 - 0.00%
2006-02-24 0 0.075 0.075 0.079 0.075 0.081 500,000 39,238 0.0785 0.075 0.075 0.079 0.075 0.081 500,000 0.0785 -6.25%
2006-02-23 0 0.080 0.076 0.082 0.080 0.082 222,000 17,804 0.0802 0.080 0.076 0.082 0.080 0.082 222,000 0.0802 5.26%
2006-02-22 0 0.076 0.076 0.084 0.076 0.089 272,750 23,672 0.0868 0.076 0.076 0.084 0.076 0.089 272,750 0.0868 -5.00%
2006-02-21 0 0.080 0.080 0.100 0.079 0.080 486,000 38,800 0.0798 0.080 0.080 0.100 0.079 0.080 486,000 0.0798 21.21%
2006-02-20 0 0.066 0.066 0.098 0.066 0.076 316,000 21,056 0.0666 0.066 0.066 0.098 0.066 0.076 316,000 0.0666 0.00%
2006-02-17 0 0.066 0.066 0.080 0.066 0.075 728,000 48,498 0.0666 0.066 0.066 0.080 0.066 0.075 728,000 0.0666 1.54%
2006-02-16 0 0.065 0.065 0.080 0.065 0.081 720,000 47,718 0.0663 0.065 0.065 0.080 0.065 0.081 720,000 0.0663 -19.75%
2006-02-15 0 0.081 0.081 0.100 0.080 0.080 244,000 19,520 0.0800 0.081 0.081 0.100 0.080 0.080 244,000 0.0800 0.00%
2006-02-14 0 0.081 0.095 0.098 0.080 0.098 3,277,500 268,440 0.0819 0.081 0.095 0.098 0.080 0.098 3,277,500 0.0819 -19.00%
2006-02-13 0 0.100 0.096 0.100 0.096 0.100 508,000 50,008 0.0984 0.100 0.096 0.100 0.096 0.100 508,000 0.0984 4.17%
2006-02-10 0 0.096 0.096 0.104 0.094 0.100 670,000 64,192 0.0958 0.096 0.096 0.104 0.094 0.100 670,000 0.0958 1.05%
2006-02-09 0 0.095 0.090 0.100 0.085 0.095 1,412,500 127,130 0.0900 0.095 0.090 0.100 0.085 0.095 1,412,500 0.0900 18.75%
2006-02-08 0 0.080 0.070 0.080 0.080 0.080 44,000 3,520 0.0800 0.080 0.070 0.080 0.080 0.080 44,000 0.0800 14.29%
2006-02-07 0 0.070 0.070 0.080 0.050 0.080 150,000 9,860 0.0657 0.070 0.070 0.080 0.050 0.080 150,000 0.0657 -22.22%
2006-02-06 0 0.090 - 0.090 0.090 0.090 86,000 7,740 0.0900 0.090 - 0.090 0.090 0.090 86,000 0.0900 12.50%
2006-02-03 0 0.080 0.080 0.100 0.070 0.070 140,000 9,800 0.0700 0.080 0.080 0.100 0.070 0.070 140,000 0.0700 -11.11%
2006-02-02 0 0.090 0.090 0.100 0.080 0.090 124,000 11,020 0.0889 0.090 0.090 0.100 0.080 0.090 124,000 0.0889 2.27%
2006-02-01 0 0.088 0.070 0.088 0.075 0.090 2,280,200 185,542 0.0814 0.088 0.070 0.088 0.075 0.090 2,280,200 0.0814 25.71%
2006-01-27 0 0.070 0.060 0.070 0.070 0.075 850,000 61,000 0.0718 0.070 0.060 0.070 0.070 0.075 850,000 0.0718 16.67%
2006-01-26 0 0.060 0.043 0.070 0.060 0.060 301,200 18,060 0.0600 0.060 0.043 0.070 0.060 0.060 301,200 0.0600 0.00%
2006-01-25 0 0.060 - 0.060 0.065 0.065 200,000 13,000 0.0650 0.060 - 0.060 0.065 0.065 200,000 0.0650 -7.69%
2006-01-24 0 0.065 0.050 0.065 0.065 0.065 81,000 5,240 0.0647 0.065 0.050 0.065 0.065 0.065 81,000 0.0647 8.33%
2006-01-23 0 0.060 0.060 0.067 0.060 0.070 394,000 24,140 0.0613 0.060 0.060 0.067 0.060 0.070 394,000 0.0613 -20.00%
2006-01-20 0 0.075 0.061 0.075 0.060 0.075 978,000 62,870 0.0643 0.075 0.061 0.075 0.060 0.075 978,000 0.0643 15.38%
2006-01-19 0 0.065 0.065 0.078 0.055 0.065 842,200 52,781 0.0627 0.065 0.065 0.078 0.055 0.065 842,200 0.0627 18.18%
2006-01-18 0 0.055 0.040 0.055 0.050 0.060 394,000 20,050 0.0509 0.055 0.040 0.055 0.050 0.060 394,000 0.0509 96.43%
2006-01-17 0 0.028 0.028 0.060 - - 0 0 - 0.028 0.028 0.060 - - 0 - 7.69%
2006-01-16 0 0.026 0.026 0.060 0.026 0.026 10,000 260 0.0260 0.026 0.026 0.060 0.026 0.026 10,000 0.0260 -42.22%
2006-01-13 0 0.045 0.025 0.055 - - 0 0 - 0.045 0.025 0.055 - - 0 - 0.00%
2006-01-12 0 0.045 0.029 0.060 0.042 0.045 150,000 6,620 0.0441 0.045 0.029 0.060 0.042 0.045 150,000 0.0441 28.57%
2006-01-11 0 0.035 0.028 0.037 - - 0 0 - 0.035 0.028 0.037 - - 0 - 0.00%
2006-01-10 0 0.035 0.017 0.050 0.035 0.035 1,000,000 35,000 0.0350 0.035 0.017 0.050 0.035 0.035 1,000,000 0.0350 16.67%
2006-01-09 0 0.030 0.030 0.034 0.012 0.012 10,000 120 0.0120 0.030 0.030 0.034 0.012 0.012 10,000 0.0120 0.00%
2006-01-06 0 0.030 0.022 0.033 - - 0 0 - 0.030 0.022 0.033 - - 0 - 0.00%
2006-01-05 0 0.030 0.027 0.035 0.030 0.030 562,500 16,870 0.0300 0.030 0.027 0.035 0.030 0.030 562,500 0.0300 3.45%
2006-01-04 0 0.029 0.029 0.030 0.021 0.029 688,000 17,852 0.0259 0.029 0.029 0.030 0.021 0.029 688,000 0.0259 38.10%
2006-01-03 0 0.021 0.021 0.022 0.020 0.020 536,000 10,720 0.0200 0.021 0.021 0.022 0.020 0.020 536,000 0.0200 10.53%
2005-12-30 0 0.019 0.019 0.020 - - 13,000 176 0.0135 0.019 0.019 0.020 - - 13,000 0.0135 26.67%
2005-12-29 0 0.015 0.014 0.020 0.013 0.015 1,046,000 15,682 0.0150 0.015 0.014 0.020 0.013 0.015 1,046,000 0.0150 7.14%
2005-12-28 0 0.014 0.014 0.024 0.012 0.014 2,568,000 33,584 0.0131 0.014 0.014 0.024 0.012 0.014 2,568,000 0.0131 -12.50%
2005-12-23 0 0.016 0.012 0.016 0.016 0.016 650,000 10,400 0.0160 0.016 0.012 0.016 0.016 0.016 650,000 0.0160 0.00%
2005-12-22 0 0.016 0.016 0.022 - - 250 3 0.0120 0.016 0.016 0.022 - - 250 0.0120 0.00%
2005-12-21 0 0.016 0.016 0.027 0.016 0.016 237,750 3,794 0.0160 0.016 0.016 0.027 0.016 0.016 237,750 0.0160 -36.00%
2005-12-20 0 0.025 0.016 0.025 - - 0 0 - 0.025 0.016 0.025 - - 0 - 0.00%
2005-12-19 0 0.025 0.016 0.025 - - 0 0 - 0.025 0.016 0.025 - - 0 - 0.00%
2005-12-16 0 0.025 0.016 0.027 - - 0 0 - 0.025 0.016 0.027 - - 0 - 0.00%
2005-12-15 0 0.025 0.016 0.025 - - 0 0 - 0.025 0.016 0.025 - - 0 - 0.00%
2005-12-14 0 0.025 0.014 0.025 - - 0 0 - 0.025 0.014 0.025 - - 0 - 0.00%
2005-12-13 0 0.025 0.017 0.025 0.017 0.027 8,000 156 0.0195 0.025 0.017 0.025 0.017 0.027 8,000 0.0195 47.06%
2005-12-12 0 0.017 0.016 0.027 0.017 0.017 400,000 6,800 0.0170 0.017 0.016 0.027 0.017 0.017 400,000 0.0170 -29.17%
2005-12-09 0 0.024 0.024 0.025 0.020 0.023 300,750 6,308 0.0210 0.024 0.024 0.025 0.020 0.023 300,750 0.0210 20.00%
2005-12-08 0 0.020 - 0.025 0.020 0.025 1,094,380 23,164 0.0212 0.020 - 0.025 0.020 0.025 1,094,380 0.0212 -9.09%
2005-12-07 0 0.022 0.020 0.022 - - 0 0 - 0.022 0.020 0.022 - - 0 - -12.00%
2005-12-06 0 0.025 0.020 0.025 - - 0 0 - 0.025 0.020 0.025 - - 0 - 0.00%
2005-12-05 0 0.025 0.022 0.027 - - 0 0 - 0.025 0.022 0.027 - - 0 - 0.00%
2005-12-02 0 0.025 0.020 0.027 - - 125 2 0.0160 0.025 0.020 0.027 - - 125 0.0160 0.00%
2005-12-01 0 0.025 0.025 0.027 - - 0 0 - 0.025 0.025 0.027 - - 0 - 47.06%
2005-11-30 0 0.017 0.017 0.028 0.017 0.020 718,427 14,296 0.0199 0.017 0.017 0.028 0.017 0.020 718,427 0.0199 -32.00%
2005-11-29 0 0.025 0.017 0.025 - - 0 0 - 0.025 0.017 0.025 - - 0 - 0.00%
2005-11-28 0 0.025 0.012 0.025 0.028 0.028 303,095 8,431 0.0278 0.025 0.012 0.025 0.028 0.028 303,095 0.0278 4.17%
2005-11-25 0 0.024 0.024 0.028 0.024 0.028 980,000 25,220 0.0257 0.024 0.024 0.028 0.024 0.028 980,000 0.0257 50.00%
2005-11-24 0 0.016 0.016 0.028 0.016 0.016 4,750 72 0.0152 0.016 0.016 0.028 0.016 0.016 4,750 0.0152 -20.00%
2005-11-23 0 0.020 0.018 0.020 - - 0 0 - 0.020 0.018 0.020 - - 0 - -20.00%
2005-11-22 0 0.025 0.016 0.025 - - 0 0 - 0.025 0.016 0.025 - - 0 - -10.71%
2005-11-21 0 0.028 0.017 0.028 0.028 0.028 112,000 3,136 0.0280 0.028 0.017 0.028 0.028 0.028 112,000 0.0280 0.00%
2005-11-18 0 0.028 0.018 0.030 0.028 0.028 300,000 8,400 0.0280 0.028 0.018 0.030 0.028 0.028 300,000 0.0280 0.00%
2005-11-17 0 0.028 0.020 0.028 - - 0 0 - 0.028 0.020 0.028 - - 0 - 0.00%
2005-11-16 0 0.028 0.019 0.028 - - 0 0 - 0.028 0.019 0.028 - - 0 - 0.00%
2005-11-15 0 0.028 0.022 0.028 0.025 0.030 440,000 12,120 0.0275 0.028 0.022 0.028 0.025 0.030 440,000 0.0275 27.27%
2005-11-14 0 0.022 0.021 0.022 0.028 0.030 870,000 25,960 0.0298 0.022 0.021 0.022 0.028 0.030 870,000 0.0298 22.22%
2005-11-11 0 0.018 0.018 0.029 0.016 0.034 506,025 10,054 0.0199 0.018 0.018 0.029 0.016 0.034 506,025 0.0199 -40.00%
2005-11-10 0 0.030 0.028 0.033 0.027 0.050 929,427 28,425 0.0306 0.030 0.028 0.033 0.027 0.050 929,427 0.0306 -14.29%
2005-11-09 0 0.035 0.030 0.050 - - 0 0 - 0.035 0.030 0.050 - - 0 - 0.00%
2005-11-08 0 0.035 0.030 0.035 0.035 0.035 867,750 30,345 0.0350 0.035 0.030 0.035 0.035 0.035 867,750 0.0350 -22.22%
2005-11-07 0 0.045 0.050 0.068 0.031 0.040 392,427 12,319 0.0314 0.045 0.050 0.068 0.031 0.040 392,427 0.0314 -10.00%
2005-11-04 0 0.050 0.031 0.050 - - 0 0 - 0.050 0.031 0.050 - - 0 - 0.00%
2005-11-03 0 0.050 0.035 0.070 - - 0 0 - 0.050 0.035 0.070 - - 0 - 0.00%
2005-11-02 0 0.050 0.031 0.050 - - 0 0 - 0.050 0.031 0.050 - - 0 - 0.00%
2005-11-01 0 0.050 - 0.070 - - 0 0 - 0.050 - 0.070 - - 0 - 0.00%
2005-10-31 0 0.050 - 0.050 0.050 0.050 100,000 5,000 0.0500 0.050 - 0.050 0.050 0.050 100,000 0.0500 -16.67%
2005-10-28 0 0.060 - 0.070 - - 0 0 - 0.060 - 0.070 - - 0 - 0.00%
2005-10-27 0 0.060 - 0.070 - - 0 0 - 0.060 - 0.070 - - 0 - 0.00%
2005-10-26 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
2005-10-25 0 0.060 - 0.060 - - 0 0 - 0.060 - 0.060 - - 0 - -14.29%
2005-10-24 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
2005-10-21 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
2005-10-20 0 0.070 0.040 0.070 - - 0 0 - 0.070 0.040 0.070 - - 0 - 0.00%
2005-10-19 0 0.070 0.040 0.070 - - 0 0 - 0.070 0.040 0.070 - - 0 - 0.00%
2005-10-18 0 0.070 0.040 0.075 - - 0 0 - 0.070 0.040 0.075 - - 0 - 0.00%
2005-10-17 0 0.070 0.040 0.070 - - 1,550 47 0.0303 0.070 0.040 0.070 - - 1,550 0.0303 0.00%
2005-10-14 0 0.070 0.040 0.075 - - 2,842,000 198,940 0.0700 0.070 0.040 0.075 - - 2,842,000 0.0700 0.00%
2005-10-13 0 0.070 0.040 0.075 - - 0 0 - 0.070 0.040 0.075 - - 0 - 0.00%
2005-10-12 0 0.070 0.050 0.070 - - 0 0 - 0.070 0.050 0.070 - - 0 - -6.67%
2005-10-10 0 0.075 0.045 0.075 - - 0 0 - 0.075 0.045 0.075 - - 0 - 0.00%
2005-10-07 0 0.075 0.045 0.075 - - 0 0 - 0.075 0.045 0.075 - - 0 - 0.00%
2005-10-06 0 0.075 0.045 0.075 - - 0 0 - 0.075 0.045 0.075 - - 0 - 0.00%
2005-10-05 0 0.075 0.045 0.075 - - 0 0 - 0.075 0.045 0.075 - - 0 - 0.00%
2005-10-04 0 0.075 0.051 0.075 0.075 0.075 150,000 11,250 0.0750 0.075 0.051 0.075 0.075 0.075 150,000 0.0750 87.50%
2005-10-03 0 0.040 0.040 0.070 0.040 0.070 164,350 11,431 0.0696 0.040 0.040 0.070 0.040 0.070 164,350 0.0696 -42.86%
2005-09-30 0 0.070 0.045 0.070 - - 0 0 - 0.070 0.045 0.070 - - 0 - 0.00%
2005-09-29 0 0.070 0.062 0.070 0.070 0.070 50,000 3,500 0.0700 0.070 0.062 0.070 0.070 0.070 50,000 0.0700 0.00%
2005-09-28 0 0.070 0.065 0.070 0.070 0.080 180,000 13,600 0.0756 0.070 0.065 0.070 0.070 0.080 180,000 0.0756 0.00%
2005-09-27 0 0.070 0.048 0.070 0.060 0.070 620,500 37,620 0.0606 0.070 0.048 0.070 0.060 0.070 620,500 0.0606 0.00%
2005-09-26 0 0.070 0.042 0.070 - - 0 0 - 0.070 0.042 0.070 - - 0 - -12.50%
2005-09-23 0 0.080 0.050 0.086 - - 0 0 - 0.080 0.050 0.086 - - 0 - 0.00%
2005-09-22 0 0.080 0.060 0.086 - - 500 30 0.0600 0.080 0.060 0.086 - - 500 0.0600 0.00%
2005-09-21 0 0.080 0.060 0.080 0.080 0.080 300,000 24,000 0.0800 0.080 0.060 0.080 0.080 0.080 300,000 0.0800 0.00%
2005-09-20 0 0.080 0.075 0.087 0.080 0.080 236,000 18,880 0.0800 0.080 0.075 0.087 0.080 0.080 236,000 0.0800 0.00%
2005-09-16 0 0.080 0.055 0.087 - - 0 0 - 0.080 0.055 0.087 - - 0 - 0.00%
2005-09-15 0 0.080 0.040 0.080 - - 0 0 - 0.080 0.040 0.080 - - 0 - 0.00%
2005-09-14 0 0.080 0.055 0.090 - - 0 0 - 0.080 0.055 0.090 - - 0 - 0.00%
2005-09-13 0 0.080 0.050 0.094 - - 0 0 - 0.080 0.050 0.094 - - 0 - 0.00%
2005-09-12 0 0.080 0.060 0.096 - - 0 0 - 0.080 0.060 0.096 - - 0 - 0.00%
2005-09-09 0 0.080 0.065 0.086 - - 0 0 - 0.080 0.065 0.086 - - 0 - 0.00%
2005-09-08 0 0.080 0.070 0.085 - - 0 0 - 0.080 0.070 0.085 - - 0 - 0.00%
2005-09-07 0 0.080 0.062 0.086 - - 0 0 - 0.080 0.062 0.086 - - 0 - 0.00%
2005-09-06 0 0.080 0.073 0.097 0.070 0.080 120,000 9,070 0.0756 0.080 0.073 0.097 0.070 0.080 120,000 0.0756 17.65%
2005-09-05 0 0.068 0.065 0.100 - - 0 0 - 0.068 0.065 0.100 - - 0 - 0.00%
2005-09-02 0 0.068 0.068 0.093 0.068 0.068 2,000 136 0.0680 0.068 0.068 0.093 0.068 0.068 2,000 0.0680 -20.93%
2005-09-01 0 0.086 0.070 0.094 0.086 0.086 80,000 6,880 0.0860 0.086 0.070 0.094 0.086 0.086 80,000 0.0860 1.18%
2005-08-31 0 0.085 0.081 0.085 0.080 0.085 1,016,000 83,600 0.0823 0.085 0.081 0.085 0.080 0.085 1,016,000 0.0823 -1.16%
2005-08-30 0 0.086 0.077 0.086 0.086 0.090 550,000 48,900 0.0889 0.086 0.077 0.086 0.086 0.090 550,000 0.0889 30.30%
2005-08-29 0 0.066 0.061 0.082 0.066 0.066 220,000 14,520 0.0660 0.066 0.061 0.082 0.066 0.066 220,000 0.0660 -2.94%
2005-08-26 0 0.068 0.068 0.077 0.060 0.070 495,150 31,298 0.0632 0.068 0.068 0.077 0.060 0.070 495,150 0.0632 13.33%
2005-08-25 0 0.060 0.060 0.065 0.060 0.068 1,000,000 64,800 0.0648 0.060 0.060 0.065 0.060 0.068 1,000,000 0.0648 -4.76%
2005-08-24 0 0.063 0.059 0.065 0.060 0.072 774,000 51,112 0.0660 0.063 0.059 0.065 0.060 0.072 774,000 0.0660 -16.00%
2005-08-23 0 0.075 0.068 0.078 0.066 0.075 1,479,150 103,245 0.0698 0.075 0.068 0.078 0.066 0.075 1,479,150 0.0698 4.17%
2005-08-22 0 0.072 0.072 0.079 0.070 0.081 308,000 22,856 0.0742 0.072 0.072 0.079 0.070 0.081 308,000 0.0742 -1.37%
2005-08-19 0 0.073 0.060 0.073 0.045 0.074 51,000 2,923 0.0573 0.073 0.060 0.073 0.045 0.074 51,000 0.0573 35.19%
2005-08-18 0 0.054 0.050 - - - 0 0 - 0.054 0.050 - - - 0 - 0.00%
2005-08-17 0 0.054 0.054 0.068 0.030 0.062 468,750 22,190 0.0473 0.054 0.054 0.068 0.030 0.062 468,750 0.0473 35.00%
2005-08-16 0 0.040 0.041 0.054 0.034 0.060 87,500 3,873 0.0443 0.040 0.041 0.054 0.034 0.060 87,500 0.0443 -45.95%
2005-08-15 0 0.074 0.030 - - - 4,798,450 355,085 0.0740 0.074 0.030 - - - 4,798,450 0.0740 0.00%
2005-08-12 0 0.074 0.056 0.084 - - 0 0 - 0.074 0.056 0.084 - - 0 - 0.00%
2005-08-11 0 0.074 0.055 0.083 - - 0 0 - 0.074 0.055 0.083 - - 0 - 0.00%
2005-08-10 0 0.074 0.062 0.078 0.074 0.074 50,000 3,700 0.0740 0.074 0.062 0.078 0.074 0.074 50,000 0.0740 0.00%
2005-08-09 0 0.074 0.063 0.074 0.074 0.074 100,000 7,400 0.0740 0.074 0.063 0.074 0.074 0.074 100,000 0.0740 25.42%
2005-08-08 0 0.059 0.059 0.065 0.058 0.080 1,421,500 93,495 0.0658 0.059 0.059 0.065 0.058 0.080 1,421,500 0.0658 -7.81%
2005-08-05 0 0.064 0.064 - 0.061 0.085 2,488,750 164,733 0.0662 0.064 0.064 - 0.061 0.085 2,488,750 0.0662 -35.35%
2005-08-04 0 0.099 0.070 0.099 0.099 0.118 460,000 48,280 0.1050 0.099 0.070 0.099 0.099 0.118 460,000 0.1050 8.79%
2005-08-03 0 0.091 0.070 0.111 0.072 0.091 127,000 10,571 0.0832 0.091 0.070 0.111 0.072 0.091 127,000 0.0832 26.39%
2005-08-02 0 0.072 0.032 - - - 0 0 - 0.072 0.032 - - - 0 - 0.00%
2005-08-01 0 0.072 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2005-07-29 0 0.072 0.060 - - - 0 0 - 0.072 0.060 - - - 0 - 0.00%
2005-07-28 0 0.072 0.070 0.100 0.060 0.072 120,500 8,093 0.0672 0.072 0.070 0.100 0.060 0.072 120,500 0.0672 -10.00%
2005-07-27 0 0.080 0.080 0.100 0.070 0.090 56,250 4,933 0.0877 0.080 0.080 0.100 0.070 0.090 56,250 0.0877 -6.98%
2005-07-26 0 0.086 0.086 0.095 0.070 0.076 105,274 7,524 0.0715 0.086 0.086 0.095 0.070 0.076 105,274 0.0715 -14.85%
2005-07-25 0 0.101 - 0.110 - - 0 0 - 0.101 - 0.110 - - 0 - 0.00%
2005-07-22 0 0.101 0.061 0.110 - - 0 0 - 0.101 0.061 0.110 - - 0 - 0.00%
2005-07-21 0 0.101 - 0.101 - - 0 0 - 0.101 - 0.101 - - 0 - -7.34%
2005-07-20 0 0.109 - 0.110 0.100 0.110 158,000 15,856 0.1004 0.109 - 0.110 0.100 0.110 158,000 0.1004 9.00%
2005-07-19 0 0.100 - 0.100 0.100 0.100 60,000 6,000 0.1000 0.100 - 0.100 0.100 0.100 60,000 0.1000 0.00%
2005-07-18 0 0.100 - 0.118 - - 0 0 - 0.100 - 0.118 - - 0 - 0.00%
2005-07-15 0 0.100 - 0.118 0.100 0.100 200,000 20,000 0.1000 0.100 - 0.118 0.100 0.100 200,000 0.1000 7.53%
2005-07-14 0 0.093 0.085 0.093 0.065 0.093 228,000 19,570 0.0858 0.093 0.085 0.093 0.065 0.093 228,000 0.0858 75.47%
2005-07-13 0 0.053 0.053 0.099 0.053 0.070 938,750 57,555 0.0613 0.053 0.053 0.099 0.053 0.070 938,750 0.0613 -24.29%
2005-07-12 0 0.070 0.065 0.100 - - 500 30 0.0600 0.070 0.065 0.100 - - 500 0.0600 0.00%
2005-07-11 0 0.070 0.070 0.097 0.060 0.099 1,424,500 109,057 0.0766 0.070 0.070 0.097 0.060 0.099 1,424,500 0.0766 -29.29%
2005-07-08 0 0.099 - 0.099 - - 0 0 - 0.099 - 0.099 - - 0 - -1.00%
2005-07-07 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2005-07-06 0 0.100 - 0.100 0.100 0.110 2,194,500 220,450 0.1005 0.100 - 0.100 0.100 0.110 2,194,500 0.1005 -16.67%
2005-07-05 0 0.120 - 0.130 0.120 0.120 138,000 16,560 0.1200 0.120 - 0.130 0.120 0.120 138,000 0.1200 0.00%
2005-07-04 0 0.120 - 0.130 0.120 0.131 634,000 81,960 0.1293 0.120 - 0.130 0.120 0.131 634,000 0.1293 -7.69%
2005-06-30 0 0.130 0.124 0.130 0.128 0.134 432,250 56,408 0.1305 0.130 0.124 0.130 0.128 0.134 432,250 0.1305 -2.26%
2005-06-29 0 0.133 0.128 0.133 0.128 0.140 3,190,000 429,530 0.1346 0.133 0.128 0.133 0.128 0.140 3,190,000 0.1346 -5.00%
2005-06-28 0 0.140 0.130 0.140 0.130 0.211 1,623,650 258,967 0.1595 0.140 0.130 0.140 0.130 0.211 1,623,650 0.1595 -35.78%
2005-06-27 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - -7.63%
2005-06-24 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - -1.67%
2005-06-23 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2005-06-22 0 0.240 - 0.240 - - 662 149 0.2251 0.240 - 0.240 - - 662 0.2251 0.00%
2005-06-21 0 0.240 - 0.240 0.240 0.240 50,000 12,000 0.2400 0.240 - 0.240 0.240 0.240 50,000 0.2400 0.42%
2005-06-20 0 0.239 - 0.240 - - 0 0 - 0.239 - 0.240 - - 0 - 0.00%
2005-06-17 0 0.239 - 0.239 - - 500 100 0.2000 0.239 - 0.239 - - 500 0.2000 -0.42%
2005-06-16 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2005-06-15 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.44%
2005-06-14 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
2005-06-13 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
2005-06-10 0 0.246 - 0.300 0.246 0.250 280,000 69,280 0.2474 0.246 - 0.300 0.246 0.250 280,000 0.2474 -1.60%
2005-06-09 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 0.250 - 0.250 0.250 0.250 50,000 0.2500 0.00%
2005-06-08 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2005-06-07 0 0.250 - 0.250 0.250 0.250 80,000 20,000 0.2500 0.250 - 0.250 0.250 0.250 80,000 0.2500 0.00%
2005-06-06 0 0.250 - 0.250 0.240 0.250 91,000 22,250 0.2445 0.250 - 0.250 0.240 0.250 91,000 0.2445 4.17%
2005-06-03 0 0.240 0.240 - - - 0 0 - 0.240 0.240 - - - 0 - 0.00%
2005-06-02 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2005-06-01 0 0.240 - 0.245 0.240 0.250 902,550 219,797 0.2435 0.240 - 0.245 0.240 0.250 902,550 0.2435 -14.29%
2005-05-31 0 0.280 0.250 0.280 0.280 0.300 434,000 125,000 0.2880 0.280 0.250 0.280 0.280 0.300 434,000 0.2880 -9.68%
2005-05-30 0 0.310 0.310 - 0.270 0.270 86,000 23,220 0.2700 0.310 0.310 - 0.270 0.270 86,000 0.2700 0.00%
2005-05-27 0 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2005-05-26 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -3.12%
2005-05-25 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - -3.03%
2005-05-24 0 0.330 - 0.360 - - 0 0 - 0.330 - 0.360 - - 0 - 0.00%
2005-05-23 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2005-05-20 0 0.330 0.330 0.350 0.320 0.320 2,500 785 0.3140 0.330 0.330 0.350 0.320 0.320 2,500 0.3140 10.00%
2005-05-19 0 0.300 - 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 - 0.300 0.300 0.300 20,000 0.3000 -3.23%
2005-05-18 0 0.310 - 0.310 0.310 0.310 16,000 4,960 0.3100 0.310 - 0.310 0.310 0.310 16,000 0.3100 -3.12%
2005-05-17 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - -5.88%
2005-05-13 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
2005-05-12 0 0.340 - 0.360 - - 0 0 - 0.340 - 0.360 - - 0 - 0.00%
2005-05-11 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2005-05-10 0 0.340 0.340 0.350 0.270 0.300 1,411,625 391,986 0.2777 0.340 0.340 0.350 0.270 0.300 1,411,625 0.2777 0.00%
2005-05-09 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2005-05-06 0 0.340 0.300 0.340 0.340 0.340 36,000 12,240 0.3400 0.340 0.300 0.340 0.340 0.340 36,000 0.3400 0.00%
2005-05-05 0 0.340 - 0.340 0.320 0.340 30,000 9,800 0.3267 0.340 - 0.340 0.320 0.340 30,000 0.3267 0.00%
2005-05-04 0 0.340 - 0.340 0.300 0.340 132,000 39,830 0.3017 0.340 - 0.340 0.300 0.340 132,000 0.3017 -1.45%
2005-05-03 0 0.345 - 0.360 - - 0 0 - 0.345 - 0.360 - - 0 - 0.00%
2005-04-29 0 0.345 0.345 0.350 0.325 0.325 8,750 2,825 0.3229 0.345 0.345 0.350 0.325 0.325 8,750 0.3229 -4.17%
2005-04-28 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2005-04-27 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2005-04-26 0 0.360 0.340 0.365 0.360 0.360 18,000 6,480 0.3600 0.360 0.340 0.365 0.360 0.360 18,000 0.3600 5.88%
2005-04-25 0 0.340 0.340 0.360 0.340 0.340 2,000 680 0.3400 0.340 0.340 0.360 0.340 0.340 2,000 0.3400 -6.85%
2005-04-22 0 0.365 0.340 0.365 0.340 0.365 29,200 10,182 0.3487 0.365 0.340 0.365 0.340 0.365 29,200 0.3487 1.39%
2005-04-21 0 0.360 0.340 0.370 0.360 0.360 28,000 10,080 0.3600 0.360 0.340 0.370 0.360 0.360 28,000 0.3600 -2.70%
2005-04-20 0 0.370 0.360 0.380 - - 0 0 - 0.370 0.360 0.380 - - 0 - 0.00%
2005-04-19 0 0.370 0.370 0.500 0.360 0.360 12,000 4,320 0.3600 0.370 0.370 0.500 0.360 0.360 12,000 0.3600 1.37%
2005-04-18 0 0.365 0.350 0.500 0.365 0.365 16,000 5,840 0.3650 0.365 0.350 0.500 0.365 0.365 16,000 0.3650 0.00%
2005-04-15 0 0.365 0.365 0.380 0.365 0.365 46,000 16,790 0.3650 0.365 0.365 0.380 0.365 0.365 46,000 0.3650 -3.95%
2005-04-14 0 0.380 0.380 0.400 0.360 0.375 77,000 28,140 0.3655 0.380 0.380 0.400 0.360 0.375 77,000 0.3655 5.56%
2005-04-13 0 0.360 0.360 0.400 0.310 0.360 64,100 22,345 0.3486 0.360 0.360 0.400 0.310 0.360 64,100 0.3486 24.14%
2005-04-12 0 0.290 0.265 - - - 0 0 - 0.290 0.265 - - - 0 - 0.00%
2005-04-11 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2005-04-08 0 0.290 0.250 - - - 1,350 378 0.2800 0.290 0.250 - - - 1,350 0.2800 0.00%
2005-04-07 0 0.290 0.290 - 0.270 0.300 392,000 110,340 0.2815 0.290 0.290 - 0.270 0.300 392,000 0.2815 0.00%
2005-04-06 0 0.290 0.270 0.300 - - 0 0 - 0.290 0.270 0.300 - - 0 - 0.00%
2005-04-04 0 0.290 0.255 - - - 2,500 620 0.2480 0.290 0.255 - - - 2,500 0.2480 0.00%
2005-04-01 0 0.290 0.290 - - - 0 0 - 0.290 0.290 - - - 0 - 11.54%
2005-03-31 0 0.260 0.260 0.300 0.260 0.290 125,000 34,900 0.2792 0.260 0.260 0.300 0.260 0.290 125,000 0.2792 -8.77%
2005-03-30 0 0.285 0.285 - 0.270 0.270 4,250 1,143 0.2689 0.285 0.285 - 0.270 0.270 4,250 0.2689 0.00%
2005-03-29 0 0.285 0.285 - - - 0 0 - 0.285 0.285 - - - 0 - 0.00%
2005-03-24 0 0.285 0.260 - 0.285 0.285 6,500 1,835 0.2823 0.285 0.260 - 0.285 0.285 6,500 0.2823 0.00%
2005-03-23 0 0.285 0.280 - 0.285 0.285 340,500 97,043 0.2850 0.285 0.280 - 0.285 0.285 340,500 0.2850 -5.00%
2005-03-22 0 0.300 0.285 0.340 - - 0 0 - 0.300 0.285 0.340 - - 0 - 0.00%
2005-03-21 0 0.300 0.300 - 0.300 0.300 228,000 68,400 0.3000 0.300 0.300 - 0.300 0.300 228,000 0.3000 0.00%
2005-03-18 0 0.300 0.280 - 0.300 0.300 112,000 33,600 0.3000 0.300 0.280 - 0.300 0.300 112,000 0.3000 9.09%
2005-03-17 0 0.275 0.270 - 0.275 0.275 32,000 8,800 0.2750 0.275 0.270 - 0.275 0.275 32,000 0.2750 -9.84%
2005-03-16 0 0.305 0.305 0.320 0.300 0.300 50,000 15,000 0.3000 0.305 0.305 0.320 0.300 0.300 50,000 0.3000 1.67%
2005-03-15 0 0.300 0.300 - 0.300 0.310 8,193,750 2,498,578 0.3049 0.300 0.300 - 0.300 0.310 8,193,750 0.3049 -1.64%
2005-03-14 0 0.305 0.325 0.330 0.305 0.330 136,000 42,530 0.3127 0.305 0.325 0.330 0.305 0.330 136,000 0.3127 -1.61%
2005-03-11 0 0.310 0.305 0.310 0.310 0.340 1,228,587 376,736 0.3066 0.310 0.305 0.310 0.310 0.340 1,228,587 0.3066 -16.22%
2005-03-10 0 0.370 - 0.385 - - 0 0 - 0.370 - 0.385 - - 0 - 0.00%
2005-03-09 0 0.370 0.350 0.390 0.370 0.370 19,632 7,166 0.3650 0.370 0.350 0.390 0.370 0.370 19,632 0.3650 5.71%
2005-03-08 0 0.350 0.320 - - - 4,000 1,480 0.3700 0.350 0.320 - - - 4,000 0.3700 0.00%
2005-03-07 0 0.350 0.320 0.350 0.320 0.350 6,000 1,980 0.3300 0.350 0.320 0.350 0.320 0.350 6,000 0.3300 0.00%
2005-03-04 0 0.350 0.375 - - - 0 0 - 0.350 0.375 - - - 0 - 0.00%
2005-03-03 0 0.350 0.340 0.360 0.350 0.360 130,000 46,600 0.3585 0.350 0.340 0.360 0.350 0.360 130,000 0.3585 -2.78%
2005-03-02 0 0.360 0.340 0.360 0.360 0.390 294,000 111,960 0.3808 0.360 0.340 0.360 0.360 0.390 294,000 0.3808 -13.25%
2005-03-01 0 0.415 0.415 0.420 0.375 0.380 70,000 26,400 0.3771 0.415 0.415 0.420 0.375 0.380 70,000 0.3771 6.41%
2005-02-28 0 0.390 - 0.390 0.390 0.430 383,000 154,890 0.4044 0.390 - 0.390 0.390 0.430 383,000 0.4044 0.00%
2005-02-25 0 0.390 0.380 0.440 0.380 0.400 80,500 31,475 0.3910 0.390 0.380 0.440 0.380 0.400 80,500 0.3910 -6.02%
2005-02-24 0 0.415 0.415 0.420 0.385 0.420 122,500 48,585 0.3966 0.415 0.415 0.420 0.385 0.420 122,500 0.3966 -3.49%
2005-02-23 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - -6.52%
2005-02-22 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - -1.08%
2005-02-21 0 0.465 - 0.465 0.480 0.480 33,250 15,898 0.4781 0.465 - 0.465 0.480 0.480 33,250 0.4781 -4.12%
2005-02-18 0 0.485 - 0.485 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
2005-02-17 0 0.485 - 0.485 0.490 0.490 10,000 4,900 0.4900 0.485 - 0.485 0.490 0.490 10,000 0.4900 -3.00%
2005-02-16 0 0.500 0.410 0.490 0.430 0.500 136,000 59,900 0.4404 0.500 0.410 0.490 0.430 0.500 136,000 0.4404 16.28%
2005-02-15 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2005-02-14 0 0.430 0.390 0.435 0.430 0.430 10,000 4,300 0.4300 0.430 0.390 0.435 0.430 0.430 10,000 0.4300 1.18%
2005-02-08 0 0.425 0.425 - 0.380 0.430 23,875 10,016 0.4195 0.425 0.425 - 0.380 0.430 23,875 0.4195 -1.16%
2005-02-07 0 0.430 0.390 0.430 - - 438,000 186,118 0.4249 0.430 0.390 0.430 - - 438,000 0.4249 0.00%
2005-02-04 0 0.430 0.430 0.440 0.350 0.440 372,500 144,975 0.3892 0.430 0.430 0.440 0.350 0.440 372,500 0.3892 22.86%
2005-02-03 0 0.350 0.350 0.355 0.315 0.350 16,000 5,390 0.3369 0.350 0.350 0.355 0.315 0.350 16,000 0.3369 1.45%
2005-02-02 0 0.345 0.320 0.350 - - 250 73 0.2920 0.345 0.320 0.350 - - 250 0.2920 0.00%
2005-02-01 0 0.345 0.345 0.350 0.315 0.320 102,500 32,780 0.3198 0.345 0.345 0.350 0.315 0.320 102,500 0.3198 9.52%
2005-01-31 0 0.315 0.315 0.345 0.315 0.320 204,500 65,055 0.3181 0.315 0.315 0.345 0.315 0.320 204,500 0.3181 -10.00%
2005-01-28 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2005-01-27 0 0.350 0.320 0.350 0.350 0.370 351,000 123,775 0.3526 0.350 0.320 0.350 0.350 0.370 351,000 0.3526 0.00%
2005-01-26 0 0.350 0.305 0.350 0.340 0.350 200,000 69,800 0.3490 0.350 0.305 0.350 0.340 0.350 200,000 0.3490 9.38%
2005-01-25 0 0.320 0.320 0.350 - - 0 0 - 0.320 0.320 0.350 - - 0 - 10.34%
2005-01-24 0 0.290 0.280 0.300 0.290 0.330 168,000 51,620 0.3073 0.290 0.280 0.300 0.290 0.330 168,000 0.3073 -6.45%
2005-01-21 0 0.310 0.310 0.330 0.300 0.350 1,644,250 532,773 0.3240 0.310 0.310 0.330 0.300 0.350 1,644,250 0.3240 5.08%
2005-01-20 0 0.295 0.295 0.300 - - 0 0 - 0.295 0.295 0.300 - - 0 - 7.27%
2005-01-19 0 0.275 0.275 - 0.255 0.275 105,500 27,680 0.2624 0.275 0.275 - 0.255 0.275 105,500 0.2624 10.00%
2005-01-18 0 0.250 0.242 0.250 0.242 0.270 344,375 85,806 0.2492 0.250 0.242 0.250 0.242 0.270 344,375 0.2492 -5.66%
2005-01-17 0 0.265 0.240 0.270 - - 0 0 - 0.265 0.240 0.270 - - 0 - 0.00%
2005-01-14 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - -5.36%
2005-01-13 0 0.280 0.241 0.280 0.250 0.280 188,000 47,160 0.2509 0.280 0.241 0.280 0.250 0.280 188,000 0.2509 16.67%
2005-01-12 0 0.240 0.230 0.240 0.229 0.243 342,750 79,833 0.2329 0.240 0.230 0.240 0.229 0.243 342,750 0.2329 -5.88%
2005-01-11 0 0.255 - 0.255 0.260 0.275 104,000 27,850 0.2678 0.255 - 0.255 0.260 0.275 104,000 0.2678 -7.27%
2005-01-10 0 0.275 0.247 0.275 - - 41,486 11,677 0.2815 0.275 0.247 0.275 - - 41,486 0.2815 0.00%
2005-01-07 0 0.275 0.265 0.275 0.280 0.300 1,180,000 334,300 0.2833 0.275 0.265 0.275 0.280 0.300 1,180,000 0.2833 -8.33%
2005-01-06 0 0.300 0.270 0.300 0.300 0.300 220,250 66,060 0.2999 0.300 0.270 0.300 0.300 0.300 220,250 0.2999 15.38%
2005-01-05 0 0.260 0.250 0.260 0.250 0.280 1,929,624 521,257 0.2701 0.260 0.250 0.260 0.250 0.280 1,929,624 0.2701 -23.53%
2005-01-04 0 0.340 - 0.340 0.320 0.365 762,250 266,353 0.3494 0.340 - 0.340 0.320 0.365 762,250 0.3494 -8.11%
2005-01-03 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2004-12-31 0 0.370 - 0.370 0.370 0.370 100,000 37,000 0.3700 0.370 - 0.370 0.370 0.370 100,000 0.3700 0.00%
2004-12-30 0 0.370 0.350 0.370 0.370 0.390 1,310,000 490,200 0.3742 0.370 0.350 0.370 0.370 0.390 1,310,000 0.3742 -7.50%
2004-12-29 0 0.400 0.370 - 0.400 0.400 80,000 32,000 0.4000 0.400 0.370 - 0.400 0.400 80,000 0.4000 8.11%
2004-12-28 0 0.370 0.370 0.390 0.340 0.370 62,000 21,420 0.3455 0.370 0.370 0.390 0.340 0.370 62,000 0.3455 2.78%
2004-12-24 0 0.360 0.330 - - - 0 0 - 0.360 0.330 - - - 0 - 0.00%
2004-12-23 0 0.360 0.360 - 0.360 0.360 14,750 5,265 0.3569 0.360 0.360 - 0.360 0.360 14,750 0.3569 1.41%
2004-12-22 0 0.355 0.355 - 0.355 0.360 30,100 10,733 0.3566 0.355 0.355 - 0.355 0.360 30,100 0.3566 1.43%
2004-12-21 0 0.350 0.350 0.370 0.350 0.370 40,000 14,300 0.3575 0.350 0.350 0.370 0.350 0.370 40,000 0.3575 -10.26%
2004-12-20 0 0.390 0.390 - 0.390 0.400 71,750 28,020 0.3905 0.390 0.390 - 0.390 0.400 71,750 0.3905 -1.27%
2004-12-17 0 0.395 0.390 0.430 0.395 0.395 231,500 92,390 0.3991 0.395 0.390 0.430 0.395 0.395 231,500 0.3991 2.60%
2004-12-16 0 0.385 0.385 - - - 0 0 - 0.385 0.385 - - - 0 - 0.00%
2004-12-15 0 0.385 0.385 0.420 - - 0 0 - 0.385 0.385 0.420 - - 0 - 1.32%
2004-12-14 0 0.380 0.360 0.420 0.380 0.380 208,000 83,040 0.3992 0.380 0.360 0.420 0.380 0.380 208,000 0.3992 0.00%
2004-12-13 0 0.380 0.380 - 0.380 0.430 150,000 61,500 0.4100 0.380 0.380 - 0.380 0.430 150,000 0.4100 -7.32%
2004-12-10 0 0.410 0.410 - 0.350 0.410 21,400 8,034 0.3754 0.410 0.410 - 0.350 0.410 21,400 0.3754 -4.65%
2004-12-09 0 0.430 0.430 0.470 0.430 0.470 195,500 85,605 0.4379 0.430 0.430 0.470 0.430 0.470 195,500 0.4379 -8.51%
2004-12-08 0 0.470 - 0.470 0.470 0.470 1,084,000 539,480 0.4977 0.470 - 0.470 0.470 0.470 1,084,000 0.4977 -6.00%
2004-12-07 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2004-12-06 0 0.500 0.475 0.500 0.500 0.500 214,033 106,813 0.4990 0.500 0.475 0.500 0.500 0.500 214,033 0.4990 0.00%
2004-12-03 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2004-12-02 0 0.500 0.450 0.510 0.500 0.500 357,000 178,260 0.4993 0.500 0.450 0.510 0.500 0.500 357,000 0.4993 11.11%
2004-12-01 0 0.450 0.420 - - - 0 0 - 0.450 0.420 - - - 0 - 0.00%
2004-11-30 0 0.450 0.450 0.510 0.450 0.450 130,750 58,728 0.4492 0.450 0.450 0.510 0.450 0.450 130,750 0.4492 -6.25%
2004-11-29 0 0.480 0.480 0.500 0.480 0.510 796,250 395,893 0.4972 0.480 0.480 0.500 0.480 0.510 796,250 0.4972 -4.00%
2004-11-26 0 0.500 0.500 0.510 0.500 0.510 80,000 40,100 0.5013 0.500 0.500 0.510 0.500 0.510 80,000 0.5013 0.00%
2004-11-25 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.500 0.500 0.520 0.500 0.500 100,000 0.5000 0.00%
2004-11-24 0 0.500 0.485 0.510 0.500 0.520 1,014,000 515,440 0.5083 0.500 0.485 0.510 0.500 0.520 1,014,000 0.5083 -7.41%
2004-11-23 0 0.540 0.520 0.580 0.540 0.550 200,000 109,000 0.5450 0.540 0.520 0.580 0.540 0.550 200,000 0.5450 1.89%
2004-11-22 0 0.530 0.530 0.580 0.530 0.530 200,000 106,000 0.5300 0.530 0.530 0.580 0.530 0.530 200,000 0.5300 1.92%
2004-11-19 0 0.520 0.520 0.600 0.520 0.560 163,250 87,003 0.5329 0.520 0.520 0.600 0.520 0.560 163,250 0.5329 -5.45%
2004-11-18 0 0.550 0.540 0.590 0.550 0.560 150,000 83,000 0.5533 0.550 0.540 0.590 0.550 0.560 150,000 0.5533 -5.17%
2004-11-17 0 0.580 0.570 0.590 0.560 0.580 78,000 44,880 0.5754 0.580 0.570 0.590 0.560 0.580 78,000 0.5754 3.57%
2004-11-16 0 0.560 0.560 0.600 0.560 0.560 42,000 23,520 0.5600 0.560 0.560 0.600 0.560 0.560 42,000 0.5600 -1.75%
2004-11-15 0 0.570 0.550 0.590 0.550 0.580 310,000 176,380 0.5690 0.570 0.550 0.590 0.550 0.580 310,000 0.5690 -5.00%
2004-11-12 0 0.600 0.560 0.600 0.560 0.600 226,000 134,660 0.5958 0.600 0.560 0.600 0.560 0.600 226,000 0.5958 0.00%
2004-11-11 0 0.600 0.600 0.610 0.520 0.620 238,500 144,150 0.6044 0.600 0.600 0.610 0.520 0.620 238,500 0.6044 9.09%
2004-11-10 0 0.550 0.580 0.610 0.550 0.610 268,500 159,030 0.5923 0.550 0.580 0.610 0.550 0.610 268,500 0.5923 -9.84%
2004-11-09 0 0.610 0.610 0.620 0.600 0.630 1,817,250 1,121,663 0.6172 0.610 0.610 0.620 0.600 0.630 1,817,250 0.6172 7.02%
2004-11-08 0 0.570 0.570 0.580 0.550 0.570 632,000 359,600 0.5690 0.570 0.570 0.580 0.550 0.570 632,000 0.5690 0.00%
2004-11-05 0 0.570 0.520 0.570 0.570 0.570 261,000 148,700 0.5697 0.570 0.520 0.570 0.570 0.570 261,000 0.5697 0.00%
2004-11-04 0 0.570 0.570 0.580 0.560 0.580 265,375 151,664 0.5715 0.570 0.570 0.580 0.560 0.580 265,375 0.5715 0.00%
2004-11-03 0 0.570 0.570 0.590 0.570 0.580 391,000 224,600 0.5744 0.570 0.570 0.590 0.570 0.580 391,000 0.5744 0.00%
2004-11-02 0 0.570 0.560 0.580 0.550 0.570 444,000 249,480 0.5619 0.570 0.560 0.580 0.550 0.570 444,000 0.5619 5.56%
2004-11-01 0 0.540 0.520 0.550 0.510 0.540 40,000 21,300 0.5325 0.540 0.520 0.550 0.510 0.540 40,000 0.5325 0.00%
2004-10-29 0 0.540 0.530 0.580 0.540 0.560 313,250 169,313 0.5405 0.540 0.530 0.580 0.540 0.560 313,250 0.5405 -6.90%
2004-10-28 0 0.580 0.580 0.590 0.560 0.590 400,000 223,900 0.5598 0.580 0.580 0.590 0.560 0.590 400,000 0.5598 0.00%
2004-10-27 0 0.580 0.540 0.580 0.560 0.580 322,000 180,040 0.5591 0.580 0.540 0.580 0.560 0.580 322,000 0.5591 5.45%
2004-10-26 0 0.550 0.550 0.580 0.550 0.550 52,200 28,600 0.5479 0.550 0.550 0.580 0.550 0.550 52,200 0.5479 -1.79%
2004-10-25 0 0.560 0.540 0.620 0.540 0.560 21,250 11,680 0.5496 0.560 0.540 0.620 0.540 0.560 21,250 0.5496 0.00%
2004-10-21 0 0.560 0.540 0.560 - - 8,750 5,140 0.5874 0.560 0.540 0.560 - - 8,750 0.5874 0.00%
2004-10-20 0 0.560 0.560 0.570 0.550 0.610 660,500 387,900 0.5873 0.560 0.560 0.570 0.550 0.610 660,500 0.5873 0.00%
2004-10-19 0 0.560 0.560 0.570 0.540 0.570 431,500 235,050 0.5447 0.560 0.560 0.570 0.540 0.570 431,500 0.5447 3.70%
2004-10-18 0 0.540 0.540 0.550 0.520 0.540 243,375 129,598 0.5325 0.540 0.540 0.550 0.520 0.540 243,375 0.5325 3.85%
2004-10-15 0 0.520 0.510 0.560 0.500 0.520 114,750 58,378 0.5087 0.520 0.510 0.560 0.500 0.520 114,750 0.5087 4.00%
2004-10-14 0 0.500 0.495 0.500 0.500 0.500 120,000 60,000 0.5000 0.500 0.495 0.500 0.500 0.500 120,000 0.5000 -1.96%
2004-10-13 0 0.510 0.500 0.530 0.490 0.580 1,669,500 839,355 0.5028 0.510 0.500 0.530 0.490 0.580 1,669,500 0.5028 -10.53%
2004-10-12 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2004-10-11 0 0.570 0.560 0.570 0.560 0.580 720,000 410,500 0.5701 0.570 0.560 0.570 0.560 0.580 720,000 0.5701 0.00%
2004-10-08 0 0.570 0.560 0.580 0.570 0.620 1,865,000 1,085,900 0.5823 0.570 0.560 0.580 0.570 0.620 1,865,000 0.5823 -8.06%
2004-10-07 0 0.620 0.590 0.620 0.580 0.630 3,127,000 1,828,860 0.5849 0.620 0.590 0.620 0.580 0.630 3,127,000 0.5849 6.90%
2004-10-06 0 0.580 0.580 0.590 0.570 0.600 981,750 574,865 0.5856 0.580 0.580 0.590 0.570 0.600 981,750 0.5856 1.75%
2004-10-05 0 0.570 0.570 0.580 0.530 0.570 2,078,500 1,154,250 0.5553 0.570 0.570 0.580 0.530 0.570 2,078,500 0.5553 11.76%
2004-10-04 0 0.510 0.510 0.530 0.500 0.530 694,000 359,640 0.5182 0.510 0.510 0.530 0.500 0.530 694,000 0.5182 -1.92%
2004-09-30 0 0.520 0.500 0.520 0.500 0.530 637,625 322,111 0.5052 0.520 0.500 0.520 0.500 0.530 637,625 0.5052 4.00%
2004-09-28 0 0.500 0.480 0.510 0.500 0.500 150,000 75,000 0.5000 0.500 0.480 0.510 0.500 0.500 150,000 0.5000 4.17%
2004-09-27 0 0.480 0.480 0.500 0.480 0.500 78,250 37,793 0.4830 0.480 0.480 0.500 0.480 0.500 78,250 0.4830 0.00%
2004-09-24 0 0.480 0.480 0.495 0.480 0.495 344,000 167,920 0.4881 0.480 0.480 0.495 0.480 0.495 344,000 0.4881 -5.88%
2004-09-23 0 0.510 0.490 0.510 0.510 0.510 4,000 2,040 0.5100 0.510 0.490 0.510 0.510 0.510 4,000 0.5100 4.08%
2004-09-22 0 0.490 0.480 0.510 0.480 0.510 154,000 74,540 0.4840 0.490 0.480 0.510 0.480 0.510 154,000 0.4840 -3.92%
2004-09-21 0 0.510 0.470 0.510 0.480 0.510 13,750 6,640 0.4829 0.510 0.470 0.510 0.480 0.510 13,750 0.4829 -1.92%
2004-09-20 0 0.520 0.510 0.530 0.475 0.530 499,750 257,245 0.5147 0.520 0.510 0.530 0.475 0.530 499,750 0.5147 9.47%
2004-09-17 0 0.475 0.470 0.485 0.475 0.495 682,000 326,250 0.4784 0.475 0.470 0.485 0.475 0.495 682,000 0.4784 1.06%
2004-09-16 0 0.470 0.465 0.470 0.470 0.475 788,500 371,035 0.4706 0.470 0.465 0.470 0.470 0.475 788,500 0.4706 6.82%
2004-09-15 0 0.440 0.440 0.465 0.440 0.460 82,000 37,300 0.4549 0.440 0.440 0.465 0.440 0.460 82,000 0.4549 -4.35%
2004-09-14 0 0.460 0.460 0.480 0.460 0.460 20,000 9,200 0.4600 0.460 0.460 0.480 0.460 0.460 20,000 0.4600 3.37%
2004-09-13 0 0.445 0.445 0.460 0.445 0.465 1,168,000 526,820 0.4510 0.445 0.445 0.460 0.445 0.465 1,168,000 0.4510 -4.30%
2004-09-10 0 0.465 0.460 0.500 0.465 0.465 50,000 23,250 0.4650 0.465 0.460 0.500 0.465 0.465 50,000 0.4650 -3.12%
2004-09-09 0 0.480 0.475 0.480 0.480 0.520 161,250 80,288 0.4979 0.480 0.475 0.480 0.480 0.520 161,250 0.4979 -2.04%
2004-09-08 0 0.490 0.485 0.500 0.490 0.500 100,000 49,400 0.4940 0.490 0.485 0.500 0.490 0.500 100,000 0.4940 -2.00%
2004-09-07 0 0.500 0.485 0.500 0.500 0.510 172,000 84,550 0.4916 0.500 0.485 0.500 0.500 0.510 172,000 0.4916 8.70%
2004-09-06 0 0.460 0.460 0.500 0.460 0.465 100,000 46,250 0.4625 0.460 0.460 0.500 0.460 0.465 100,000 0.4625 -7.07%
2004-09-03 0 0.495 0.470 0.510 0.450 0.500 504,000 236,300 0.4688 0.495 0.470 0.510 0.450 0.500 504,000 0.4688 -1.00%
2004-09-02 0 0.500 0.500 0.510 0.500 0.510 610,750 306,178 0.5013 0.500 0.500 0.510 0.500 0.510 610,750 0.5013 0.00%
2004-09-01 0 0.500 0.495 0.500 0.485 0.520 389,658 194,663 0.4996 0.500 0.495 0.500 0.485 0.520 389,658 0.4996 4.17%
2004-08-31 0 0.480 0.470 0.490 0.410 0.480 680,000 298,200 0.4385 0.480 0.470 0.490 0.410 0.480 680,000 0.4385 9.09%
2004-08-30 0 0.440 0.440 0.455 0.440 0.490 1,838,000 861,630 0.4688 0.440 0.440 0.455 0.440 0.490 1,838,000 0.4688 -10.20%
2004-08-27 0 0.490 0.490 0.500 0.490 0.500 180,000 89,450 0.4969 0.490 0.490 0.500 0.490 0.500 180,000 0.4969 0.00%
2004-08-26 0 0.490 0.490 0.510 0.490 0.510 478,250 239,993 0.5018 0.490 0.490 0.510 0.490 0.510 478,250 0.5018 0.00%
2004-08-25 0 0.490 0.490 0.500 0.490 0.530 387,000 196,920 0.5088 0.490 0.490 0.500 0.490 0.530 387,000 0.5088 -1.01%
2004-08-24 0 0.495 0.485 0.500 0.480 0.500 365,990 180,733 0.4938 0.495 0.485 0.500 0.480 0.500 365,990 0.4938 -1.00%
2004-08-23 0 0.500 0.485 0.500 0.490 0.530 568,000 285,560 0.5027 0.500 0.485 0.500 0.490 0.530 568,000 0.5027 -7.41%
2004-08-20 0 0.540 0.540 0.600 0.530 0.560 214,000 114,840 0.5366 0.540 0.540 0.600 0.530 0.560 214,000 0.5366 -5.26%
2004-08-19 0 0.570 0.560 0.570 0.570 0.570 43,250 24,373 0.5635 0.570 0.560 0.570 0.570 0.570 43,250 0.5635 3.64%
2004-08-18 0 0.550 0.550 0.560 0.550 0.570 280,250 156,660 0.5590 0.550 0.550 0.560 0.550 0.570 280,250 0.5590 0.00%
2004-08-17 0 0.550 0.540 0.550 0.530 0.560 900,000 489,428 0.5438 0.550 0.540 0.550 0.530 0.560 900,000 0.5438 10.00%
2004-08-16 0 0.500 0.500 0.530 - - 10,000 5,300 0.5300 0.500 0.500 0.530 - - 10,000 0.5300 1.01%
2004-08-13 0 0.495 0.500 0.510 0.470 0.520 1,589,250 784,485 0.4936 0.495 0.500 0.510 0.470 0.520 1,589,250 0.4936 -4.81%
2004-08-12 0 0.520 0.510 0.530 0.485 0.550 1,530,750 778,658 0.5087 0.520 0.510 0.530 0.485 0.550 1,530,750 0.5087 -7.14%
2004-08-11 0 0.560 0.560 0.580 0.540 0.600 1,314,250 744,225 0.5663 0.560 0.560 0.580 0.540 0.600 1,314,250 0.5663 -13.85%
2004-08-10 0 0.650 0.620 0.650 0.590 0.650 67,250 42,960 0.6388 0.650 0.620 0.650 0.590 0.650 67,250 0.6388 6.56%
2004-08-09 0 0.610 0.600 0.630 0.570 0.620 309,000 188,320 0.6094 0.610 0.600 0.630 0.570 0.620 309,000 0.6094 -4.69%
2004-08-06 0 0.640 0.630 0.660 0.640 0.670 290,000 188,740 0.6508 0.640 0.630 0.660 0.640 0.670 290,000 0.6508 -1.54%
2004-08-05 0 0.650 0.640 0.650 0.530 0.690 960,126 643,128 0.6698 0.650 0.640 0.650 0.530 0.690 960,126 0.6698 27.45%
2004-08-04 0 0.510 0.510 0.620 0.500 0.620 1,796,800 975,297 0.5428 0.510 0.510 0.620 0.500 0.620 1,796,800 0.5428 -19.05%
2004-08-03 0 0.630 0.620 0.640 0.620 0.650 1,351,500 875,050 0.6475 0.630 0.620 0.640 0.620 0.650 1,351,500 0.6475 -3.08%
2004-08-02 0 0.650 0.600 0.660 0.650 0.670 110,250 71,838 0.6516 0.650 0.600 0.660 0.650 0.670 110,250 0.6516 -2.99%
2004-07-30 0 0.670 0.670 0.680 0.670 0.710 210,500 142,200 0.6755 0.670 0.670 0.680 0.670 0.710 210,500 0.6755 -5.63%
2004-07-29 0 0.710 0.690 0.750 0.710 0.740 82,000 59,160 0.7215 0.710 0.690 0.750 0.710 0.740 82,000 0.7215 -2.74%
2004-07-28 0 0.730 0.690 0.730 0.680 0.740 263,250 186,115 0.7070 0.730 0.690 0.730 0.680 0.740 263,250 0.7070 8.96%
2004-07-27 0 0.670 0.670 0.740 0.660 0.690 594,750 413,195 0.6947 0.670 0.670 0.740 0.660 0.690 594,750 0.6947 -5.63%
2004-07-26 0 0.710 0.710 0.740 0.700 0.710 30,500 21,505 0.7051 0.710 0.710 0.740 0.700 0.710 30,500 0.7051 -5.33%
2004-07-23 0 0.750 0.730 0.750 0.710 0.750 461,000 332,320 0.7209 0.750 0.730 0.750 0.710 0.750 461,000 0.7209 2.74%
2004-07-22 0 0.730 0.730 0.770 0.730 0.730 98,000 71,540 0.7300 0.730 0.730 0.770 0.730 0.730 98,000 0.7300 -1.35%
2004-07-21 0 0.740 0.730 0.750 0.720 0.800 589,500 441,520 0.7490 0.740 0.730 0.750 0.720 0.800 589,500 0.7490 -6.33%
2004-07-20 0 0.790 0.780 0.790 0.750 0.810 585,250 457,585 0.7819 0.790 0.780 0.790 0.750 0.810 585,250 0.7819 6.76%
2004-07-19 0 0.740 0.710 0.740 0.690 0.740 460,800 325,241 0.7058 0.740 0.710 0.740 0.690 0.740 460,800 0.7058 8.82%
2004-07-16 0 0.680 0.660 0.690 0.680 0.680 180,000 122,400 0.6800 0.680 0.660 0.690 0.680 0.680 180,000 0.6800 1.49%
2004-07-15 0 0.670 0.660 0.700 0.650 0.700 1,041,000 714,440 0.6863 0.670 0.660 0.700 0.650 0.700 1,041,000 0.6863 -2.90%
2004-07-14 0 0.690 0.690 0.700 0.680 0.850 1,023,164 736,082 0.7194 0.690 0.690 0.700 0.680 0.850 1,023,164 0.7194 -14.81%
2004-07-13 0 0.810 0.770 0.810 0.770 0.900 3,564,000 2,911,220 0.8168 0.810 0.770 0.810 0.770 0.900 3,564,000 0.8168 -3.57%
2004-07-12 0 0.840 0.810 0.840 0.690 0.850 2,458,750 1,907,418 0.7758 0.840 0.810 0.840 0.690 0.850 2,458,750 0.7758 16.67%
2004-07-09 0 0.720 0.700 0.710 0.540 0.750 1,545,750 1,049,060 0.6787 0.720 0.700 0.710 0.540 0.750 1,545,750 0.6787 33.33%
2004-07-08 0 0.540 0.540 0.570 0.510 0.570 727,300 397,152 0.5461 0.540 0.540 0.570 0.510 0.570 727,300 0.5461 3.85%
2004-07-07 0 0.520 0.510 0.520 0.500 0.530 898,750 461,218 0.5132 0.520 0.510 0.520 0.500 0.530 898,750 0.5132 4.00%
2004-07-06 0 0.500 0.500 0.520 0.500 0.500 151,750 75,860 0.4999 0.500 0.500 0.520 0.500 0.500 151,750 0.4999 0.00%
2004-07-05 0 0.500 0.490 0.520 0.470 0.510 340,000 169,920 0.4998 0.500 0.490 0.520 0.470 0.510 340,000 0.4998 5.26%
2004-07-02 0 0.475 0.475 0.500 0.460 0.500 202,625 93,645 0.4622 0.475 0.475 0.500 0.460 0.500 202,625 0.4622 -6.86%
2004-06-30 0 0.510 0.490 0.510 0.465 0.510 2,365,750 1,147,555 0.4851 0.510 0.490 0.510 0.465 0.510 2,365,750 0.4851 6.25%
2004-06-29 0 0.480 0.470 0.480 0.465 0.495 2,051,500 972,325 0.4740 0.480 0.470 0.480 0.465 0.495 2,051,500 0.4740 -5.88%
2004-06-28 0 0.510 0.500 0.520 0.490 0.520 430,500 217,150 0.5044 0.510 0.500 0.520 0.490 0.520 430,500 0.5044 4.08%
2004-06-25 0 0.490 - 0.485 0.485 0.540 824,300 416,925 0.5058 0.490 - 0.485 0.485 0.540 824,300 0.5058 0.00%
2004-06-24 0 0.490 0.480 0.490 0.480 0.500 1,012,000 495,640 0.4898 0.490 0.480 0.490 0.480 0.500 1,012,000 0.4898 -2.00%
2004-06-23 0 0.500 0.490 0.500 0.460 0.500 720,000 355,500 0.4938 0.500 0.490 0.500 0.460 0.500 720,000 0.4938 8.70%
2004-06-21 0 0.460 0.450 0.485 0.445 0.490 823,000 385,135 0.4680 0.460 0.450 0.485 0.445 0.490 823,000 0.4680 -3.16%
2004-06-18 0 0.475 0.465 0.480 0.380 0.475 1,590,750 640,893 0.4029 0.475 0.465 0.480 0.380 0.475 1,590,750 0.4029 -3.06%
2004-06-17 0 0.490 0.485 0.495 0.470 0.510 709,250 348,213 0.4910 0.490 0.485 0.495 0.470 0.510 709,250 0.4910 -5.77%
2004-06-16 0 0.520 0.500 0.530 0.500 0.550 1,570,562 810,774 0.5162 0.520 0.500 0.530 0.500 0.550 1,570,562 0.5162 4.00%
2004-06-15 0 0.500 0.500 0.520 0.430 0.510 3,105,500 1,479,824 0.4765 0.500 0.500 0.520 0.430 0.510 3,105,500 0.4765 -5.66%
2004-06-14 0 0.530 0.490 0.550 0.490 0.750 2,501,375 1,591,835 0.6364 0.530 0.490 0.550 0.490 0.750 2,501,375 0.6364 -18.46%
2004-06-11 0 0.650 0.650 0.670 0.610 0.800 2,343,349 1,559,756 0.6656 0.650 0.650 0.670 0.610 0.800 2,343,349 0.6656 -22.62%
2004-06-10 0 0.840 0.830 0.940 0.800 1.070 1,700,387 1,499,209 0.8817 0.840 0.830 0.940 0.800 1.070 1,700,387 0.8817 -25.00%
2004-06-09 0 1.120 1.060 1.120 1.050 1.230 645,000 735,505 1.1403 1.120 1.060 1.120 1.050 1.230 645,000 1.1403 -5.08%
2004-06-08 0 1.180 1.180 1.200 1.180 1.410 525,350 670,567 1.2764 1.180 1.180 1.200 1.180 1.410 525,350 1.2764 -16.31%
2004-06-07 0 1.410 1.400 1.410 1.410 1.630 439,000 656,255 1.4949 1.410 1.400 1.410 1.410 1.630 439,000 1.4949 -5.37%
2004-06-04 0 1.490 1.480 1.490 1.020 1.550 674,900 835,733 1.2383 1.490 1.480 1.490 1.020 1.550 674,900 1.2383 55.21%
2004-06-03 0 0.960 0.950 1.050 0.890 1.180 698,500 660,030 0.9449 0.960 0.950 1.050 0.890 1.180 698,500 0.9449 -18.64%
2004-06-02 0 1.180 1.070 1.190 0.710 1.210 1,186,898 1,000,598 0.8430 1.180 1.070 1.190 0.710 1.210 1,186,898 0.8430 71.01%
2004-06-01 0 0.690 0.630 0.720 0.315 0.800 1,353,400 921,668 0.6810 0.690 0.630 0.720 0.315 0.800 1,353,400 0.6810

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top