SENYUAN INTERNATIONAL HOLDINGS LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03333 | 2005-07-11 | 2006-10-06 | 2007-02-21 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2007-02-16 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-15 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-14 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-13 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-12 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-09 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-08 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-07 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-06 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-05 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-02 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-01 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-31 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-30 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-29 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-26 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-25 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-24 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-23 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-22 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-19 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-18 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-17 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-16 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-15 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-12 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-11 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-10 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-09 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-08 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-05 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-04 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-03 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-02 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-29 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-28 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-27 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-22 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-21 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-20 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-19 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-18 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-15 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-14 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-13 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-12 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-11 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-08 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-07 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-06 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-05 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-04 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-01 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-30 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-29 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-28 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-27 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-24 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-23 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-22 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-21 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-20 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-17 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-16 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-15 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-14 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-13 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-10 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-09 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-08 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-07 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-06 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-03 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-02 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-01 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-31 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-27 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-26 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-25 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-24 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-23 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-20 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-19 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-18 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-17 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-16 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-13 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-12 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-11 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-10 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-09 | 1 | - | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-06 | 0 | 1.600 | 1.200 | - | - | - | 0 | 0 | - | 1.600 | 1.200 | - | - | - | 0 | - | 0.00% |
| 2006-10-05 | 0 | 1.600 | 1.200 | - | - | - | 0 | 0 | - | 1.600 | 1.200 | - | - | - | 0 | - | 0.00% |
| 2006-10-04 | 0 | 1.600 | - | - | - | - | 0 | 0 | - | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-03 | 0 | 1.600 | 1.600 | 1.620 | - | - | 0 | 0 | - | 1.600 | 1.600 | 1.620 | - | - | 0 | - | 0.00% |
| 2006-09-29 | 0 | 1.600 | 1.600 | 1.620 | 1.600 | 1.600 | 20,000 | 32,000 | 1.6000 | 1.600 | 1.600 | 1.620 | 1.600 | 1.600 | 20,000 | 1.6000 | 0.00% |
| 2006-09-28 | 0 | 1.600 | 1.600 | 1.620 | - | - | 0 | 0 | - | 1.600 | 1.600 | 1.620 | - | - | 0 | - | 0.00% |
| 2006-09-27 | 0 | 1.600 | 1.600 | 1.620 | 1.600 | 1.600 | 2,000 | 3,200 | 1.6000 | 1.600 | 1.600 | 1.620 | 1.600 | 1.600 | 2,000 | 1.6000 | 0.00% |
| 2006-09-26 | 0 | 1.600 | 1.600 | - | - | - | 0 | 0 | - | 1.600 | 1.600 | - | - | - | 0 | - | 0.00% |
| 2006-09-25 | 0 | 1.600 | 1.600 | 1.610 | - | - | 0 | 0 | - | 1.600 | 1.600 | 1.610 | - | - | 0 | - | 0.00% |
| 2006-09-22 | 0 | 1.600 | 1.600 | 1.620 | - | - | 0 | 0 | - | 1.600 | 1.600 | 1.620 | - | - | 0 | - | 0.00% |
| 2006-09-21 | 0 | 1.600 | 1.600 | 1.610 | - | - | 0 | 0 | - | 1.600 | 1.600 | 1.610 | - | - | 0 | - | 0.00% |
| 2006-09-20 | 0 | 1.600 | 1.600 | 1.610 | 1.600 | 1.600 | 38,000 | 60,800 | 1.6000 | 1.600 | 1.600 | 1.610 | 1.600 | 1.600 | 38,000 | 1.6000 | 0.00% |
| 2006-09-19 | 0 | 1.600 | 1.600 | 1.610 | 1.600 | 1.600 | 4,000 | 6,400 | 1.6000 | 1.600 | 1.600 | 1.610 | 1.600 | 1.600 | 4,000 | 1.6000 | -0.62% |
| 2006-09-18 | 0 | 1.610 | 1.600 | 1.610 | 1.600 | 1.620 | 46,000 | 74,200 | 1.6130 | 1.610 | 1.600 | 1.610 | 1.600 | 1.620 | 46,000 | 1.6130 | 0.00% |
| 2006-09-15 | 0 | 1.610 | 1.610 | 1.620 | 1.610 | 1.610 | 332,000 | 534,520 | 1.6100 | 1.610 | 1.610 | 1.620 | 1.610 | 1.610 | 332,000 | 1.6100 | 0.62% |
| 2006-09-14 | 0 | 1.600 | 1.590 | 1.600 | 1.590 | 1.600 | 26,000 | 41,400 | 1.5923 | 1.600 | 1.590 | 1.600 | 1.590 | 1.600 | 26,000 | 1.5923 | 0.63% |
| 2006-09-13 | 0 | 1.590 | 1.590 | 1.600 | - | - | 0 | 0 | - | 1.590 | 1.590 | 1.600 | - | - | 0 | - | 0.00% |
| 2006-09-12 | 0 | 1.590 | 1.590 | 1.600 | - | - | 0 | 0 | - | 1.590 | 1.590 | 1.600 | - | - | 0 | - | 0.00% |
| 2006-09-11 | 0 | 1.590 | 1.590 | 1.600 | 1.590 | 1.590 | 68,000 | 108,120 | 1.5900 | 1.590 | 1.590 | 1.600 | 1.590 | 1.590 | 68,000 | 1.5900 | 0.00% |
| 2006-09-08 | 0 | 1.590 | 1.590 | 1.600 | 1.590 | 1.590 | 66,000 | 104,940 | 1.5900 | 1.590 | 1.590 | 1.600 | 1.590 | 1.590 | 66,000 | 1.5900 | 0.00% |
| 2006-09-07 | 0 | 1.590 | 1.590 | 1.600 | 1.590 | 1.590 | 142,000 | 225,780 | 1.5900 | 1.590 | 1.590 | 1.600 | 1.590 | 1.590 | 142,000 | 1.5900 | 0.00% |
| 2006-09-06 | 0 | 1.590 | 1.590 | 1.610 | 1.590 | 1.590 | 1,488,000 | 2,365,920 | 1.5900 | 1.590 | 1.590 | 1.610 | 1.590 | 1.590 | 1,488,000 | 1.5900 | 0.00% |
| 2006-09-05 | 0 | 1.590 | 1.590 | 1.600 | 1.590 | 1.590 | 136,000 | 216,240 | 1.5900 | 1.590 | 1.590 | 1.600 | 1.590 | 1.590 | 136,000 | 1.5900 | 0.00% |
| 2006-09-04 | 0 | 1.590 | 1.590 | 1.600 | 1.590 | 1.590 | 168,000 | 267,120 | 1.5900 | 1.590 | 1.590 | 1.600 | 1.590 | 1.590 | 168,000 | 1.5900 | 0.63% |
| 2006-09-01 | 0 | 1.580 | 1.580 | 1.590 | 1.580 | 1.580 | 56,000 | 88,480 | 1.5800 | 1.580 | 1.580 | 1.590 | 1.580 | 1.580 | 56,000 | 1.5800 | 0.64% |
| 2006-08-31 | 0 | 1.570 | 1.570 | 1.590 | 1.570 | 1.570 | 80,000 | 125,600 | 1.5700 | 1.570 | 1.570 | 1.590 | 1.570 | 1.570 | 80,000 | 1.5700 | 0.00% |
| 2006-08-30 | 0 | 1.570 | 1.570 | 1.580 | 1.570 | 1.570 | 1,782,000 | 2,797,740 | 1.5700 | 1.570 | 1.570 | 1.580 | 1.570 | 1.570 | 1,782,000 | 1.5700 | 0.64% |
| 2006-08-29 | 0 | 1.560 | 1.560 | 1.570 | 1.560 | 1.570 | 2,270,000 | 3,542,700 | 1.5607 | 1.560 | 1.560 | 1.570 | 1.560 | 1.570 | 2,270,000 | 1.5607 | -0.64% |
| 2006-08-28 | 0 | 1.570 | 1.560 | 1.570 | 1.570 | 1.570 | 110,000 | 172,700 | 1.5700 | 1.570 | 1.560 | 1.570 | 1.570 | 1.570 | 110,000 | 1.5700 | 0.64% |
| 2006-08-25 | 0 | 1.560 | 1.560 | 1.570 | 1.560 | 1.570 | 722,000 | 1,126,380 | 1.5601 | 1.560 | 1.560 | 1.570 | 1.560 | 1.570 | 722,000 | 1.5601 | -0.64% |
| 2006-08-24 | 0 | 1.570 | 1.560 | 1.570 | 1.570 | 1.580 | 2,448,000 | 3,843,460 | 1.5700 | 1.570 | 1.560 | 1.570 | 1.570 | 1.580 | 2,448,000 | 1.5700 | 0.00% |
| 2006-08-23 | 0 | 1.570 | 1.570 | 1.580 | 1.560 | 1.580 | 4,214,000 | 6,618,480 | 1.5706 | 1.570 | 1.570 | 1.580 | 1.560 | 1.580 | 4,214,000 | 1.5706 | 9.79% |
| 2006-08-22 | 1 | - | - | - | - | - | 0 | 0 | - | 1.430 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-21 | 1 | - | - | - | - | - | 0 | 0 | - | 1.430 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-18 | 0 | 1.430 | 1.430 | 1.480 | 1.410 | 1.470 | 360,000 | 519,700 | 1.4436 | 1.430 | 1.430 | 1.480 | 1.410 | 1.470 | 360,000 | 1.4436 | -1.38% |
| 2006-08-17 | 0 | 1.450 | 1.390 | 1.470 | 1.400 | 1.450 | 150,000 | 213,900 | 1.4260 | 1.450 | 1.390 | 1.470 | 1.400 | 1.450 | 150,000 | 1.4260 | 3.57% |
| 2006-08-16 | 0 | 1.400 | 1.400 | 1.480 | 1.400 | 1.470 | 574,000 | 832,500 | 1.4503 | 1.400 | 1.400 | 1.480 | 1.400 | 1.470 | 574,000 | 1.4503 | -2.10% |
| 2006-08-15 | 0 | 1.430 | 1.400 | 1.460 | 1.410 | 1.440 | 452,000 | 644,360 | 1.4256 | 1.430 | 1.400 | 1.460 | 1.410 | 1.440 | 452,000 | 1.4256 | 2.14% |
| 2006-08-14 | 0 | 1.400 | 1.390 | 1.400 | 1.400 | 1.410 | 196,000 | 274,960 | 1.4029 | 1.400 | 1.390 | 1.400 | 1.400 | 1.410 | 196,000 | 1.4029 | 1.45% |
| 2006-08-11 | 0 | 1.380 | 1.380 | 1.430 | 1.380 | 1.430 | 86,000 | 121,180 | 1.4091 | 1.380 | 1.380 | 1.430 | 1.380 | 1.430 | 86,000 | 1.4091 | -2.82% |
| 2006-08-10 | 0 | 1.420 | 1.390 | 1.420 | 1.420 | 1.430 | 226,000 | 322,860 | 1.4286 | 1.420 | 1.390 | 1.420 | 1.420 | 1.430 | 226,000 | 1.4286 | 1.43% |
| 2006-08-09 | 0 | 1.400 | 1.370 | 1.430 | 1.340 | 1.400 | 1,410,000 | 1,894,600 | 1.3437 | 1.400 | 1.370 | 1.430 | 1.340 | 1.400 | 1,410,000 | 1.3437 | -1.41% |
| 2006-08-08 | 0 | 1.420 | 1.390 | 1.420 | 1.400 | 1.500 | 290,000 | 421,000 | 1.4517 | 1.420 | 1.390 | 1.420 | 1.400 | 1.500 | 290,000 | 1.4517 | -2.07% |
| 2006-08-07 | 0 | 1.450 | 1.430 | 1.450 | 1.390 | 1.500 | 5,316,000 | 7,209,000 | 1.3561 | 1.450 | 1.430 | 1.450 | 1.390 | 1.500 | 5,316,000 | 1.3561 | 4.32% |
| 2006-08-04 | 0 | 1.390 | 1.330 | 1.390 | 1.330 | 1.500 | 5,006,000 | 6,734,960 | 1.3454 | 1.390 | 1.330 | 1.390 | 1.330 | 1.500 | 5,006,000 | 1.3454 | 4.51% |
| 2006-08-03 | 0 | 1.330 | 1.330 | 1.360 | 1.330 | 1.350 | 4,336,000 | 5,770,600 | 1.3309 | 1.330 | 1.330 | 1.360 | 1.330 | 1.350 | 4,336,000 | 1.3309 | 0.00% |
| 2006-08-02 | 0 | 1.330 | 1.330 | 1.360 | 1.320 | 1.330 | 1,006,000 | 1,337,920 | 1.3299 | 1.330 | 1.330 | 1.360 | 1.320 | 1.330 | 1,006,000 | 1.3299 | 0.00% |
| 2006-08-01 | 0 | 1.330 | 1.320 | 1.360 | 1.330 | 1.330 | 40,000 | 53,200 | 1.3300 | 1.330 | 1.320 | 1.360 | 1.330 | 1.330 | 40,000 | 1.3300 | 0.00% |
| 2006-07-31 | 0 | 1.330 | 1.330 | 1.390 | 1.320 | 1.330 | 52,000 | 68,940 | 1.3258 | 1.330 | 1.330 | 1.390 | 1.320 | 1.330 | 52,000 | 1.3258 | 0.00% |
| 2006-07-28 | 0 | 1.330 | 1.310 | 1.400 | - | - | 0 | 0 | - | 1.330 | 1.310 | 1.400 | - | - | 0 | - | 0.00% |
| 2006-07-27 | 0 | 1.330 | 1.330 | 1.480 | 1.330 | 1.330 | 46,000 | 61,180 | 1.3300 | 1.330 | 1.330 | 1.480 | 1.330 | 1.330 | 46,000 | 1.3300 | 3.10% |
| 2006-07-26 | 0 | 1.290 | 1.290 | 1.480 | - | - | 0 | 0 | - | 1.290 | 1.290 | 1.480 | - | - | 0 | - | 0.00% |
| 2006-07-25 | 0 | 1.290 | 1.280 | 1.490 | - | - | 0 | 0 | - | 1.290 | 1.280 | 1.490 | - | - | 0 | - | 0.00% |
| 2006-07-24 | 0 | 1.290 | 1.290 | 1.450 | 1.270 | 1.290 | 62,000 | 78,940 | 1.2732 | 1.290 | 1.290 | 1.450 | 1.270 | 1.290 | 62,000 | 1.2732 | 0.00% |
| 2006-07-21 | 0 | 1.290 | 1.280 | 1.320 | - | - | 0 | 0 | - | 1.290 | 1.280 | 1.320 | - | - | 0 | - | 0.00% |
| 2006-07-20 | 0 | 1.290 | 1.270 | 1.320 | - | - | 110,000 | 145,200 | 1.3200 | 1.290 | 1.270 | 1.320 | - | - | 110,000 | 1.3200 | 0.00% |
| 2006-07-19 | 0 | 1.290 | 1.270 | 1.390 | - | - | 0 | 0 | - | 1.290 | 1.270 | 1.390 | - | - | 0 | - | 0.00% |
| 2006-07-18 | 0 | 1.290 | 1.290 | 1.600 | - | - | 0 | 0 | - | 1.290 | 1.290 | 1.600 | - | - | 0 | - | 0.00% |
| 2006-07-17 | 0 | 1.290 | 1.280 | 1.500 | 1.270 | 1.290 | 130,000 | 166,100 | 1.2777 | 1.290 | 1.280 | 1.500 | 1.270 | 1.290 | 130,000 | 1.2777 | -0.77% |
| 2006-07-14 | 0 | 1.300 | 1.300 | 1.500 | - | - | 0 | 0 | - | 1.300 | 1.300 | 1.500 | - | - | 0 | - | 0.00% |
| 2006-07-13 | 0 | 1.300 | 1.300 | 1.350 | 1.300 | 1.300 | 30,000 | 39,000 | 1.3000 | 1.300 | 1.300 | 1.350 | 1.300 | 1.300 | 30,000 | 1.3000 | 0.00% |
| 2006-07-12 | 0 | 1.300 | 1.290 | 1.340 | - | - | 0 | 0 | - | 1.300 | 1.290 | 1.340 | - | - | 0 | - | 0.00% |
| 2006-07-11 | 0 | 1.300 | 1.280 | 1.340 | - | - | 0 | 0 | - | 1.300 | 1.280 | 1.340 | - | - | 0 | - | 0.00% |
| 2006-07-10 | 0 | 1.300 | 1.280 | 1.340 | 1.300 | 1.340 | 40,000 | 52,800 | 1.3200 | 1.300 | 1.280 | 1.340 | 1.300 | 1.340 | 40,000 | 1.3200 | -2.99% |
| 2006-07-07 | 0 | 1.340 | 1.340 | 1.380 | 1.340 | 1.360 | 20,000 | 27,040 | 1.3520 | 1.340 | 1.340 | 1.380 | 1.340 | 1.360 | 20,000 | 1.3520 | 2.29% |
| 2006-07-06 | 0 | 1.310 | 1.310 | 1.360 | 1.310 | 1.310 | 10,000 | 13,100 | 1.3100 | 1.310 | 1.310 | 1.360 | 1.310 | 1.310 | 10,000 | 1.3100 | 0.77% |
| 2006-07-05 | 0 | 1.300 | 1.290 | 1.360 | 1.270 | 1.300 | 110,000 | 142,400 | 1.2945 | 1.300 | 1.290 | 1.360 | 1.270 | 1.300 | 110,000 | 1.2945 | -3.70% |
| 2006-07-04 | 0 | 1.350 | 1.270 | 1.350 | 1.350 | 1.350 | 18,000 | 24,300 | 1.3500 | 1.350 | 1.270 | 1.350 | 1.350 | 1.350 | 18,000 | 1.3500 | 3.85% |
| 2006-07-03 | 0 | 1.300 | 1.300 | 1.350 | 1.300 | 1.300 | 56,000 | 72,800 | 1.3000 | 1.300 | 1.300 | 1.350 | 1.300 | 1.300 | 56,000 | 1.3000 | 2.36% |
| 2006-06-30 | 0 | 1.270 | 1.270 | 1.350 | 1.270 | 1.270 | 30,000 | 38,100 | 1.2700 | 1.270 | 1.270 | 1.350 | 1.270 | 1.270 | 30,000 | 1.2700 | 0.00% |
| 2006-06-29 | 0 | 1.270 | 1.270 | 1.350 | 1.270 | 1.270 | 20,000 | 25,400 | 1.2700 | 1.270 | 1.270 | 1.350 | 1.270 | 1.270 | 20,000 | 1.2700 | -2.31% |
| 2006-06-28 | 0 | 1.300 | 1.270 | 1.390 | 1.300 | 1.300 | 14,000 | 18,200 | 1.3000 | 1.300 | 1.270 | 1.390 | 1.300 | 1.300 | 14,000 | 1.3000 | 0.00% |
| 2006-06-27 | 0 | 1.300 | 1.270 | 1.300 | - | - | 0 | 0 | - | 1.300 | 1.270 | 1.300 | - | - | 0 | - | 0.00% |
| 2006-06-26 | 0 | 1.300 | 1.300 | 1.420 | - | - | 0 | 0 | - | 1.300 | 1.300 | 1.420 | - | - | 0 | - | 2.36% |
| 2006-06-23 | 0 | 1.270 | 1.250 | 1.450 | - | - | 0 | 0 | - | 1.270 | 1.250 | 1.450 | - | - | 0 | - | 0.00% |
| 2006-06-22 | 0 | 1.270 | 1.270 | 1.300 | 1.250 | 1.260 | 54,000 | 67,940 | 1.2581 | 1.270 | 1.270 | 1.300 | 1.250 | 1.260 | 54,000 | 1.2581 | 0.79% |
| 2006-06-21 | 0 | 1.260 | 1.260 | 1.270 | 1.260 | 1.260 | 86,000 | 108,080 | 1.2567 | 1.260 | 1.260 | 1.270 | 1.260 | 1.260 | 86,000 | 1.2567 | -0.79% |
| 2006-06-20 | 0 | 1.270 | 1.250 | 1.270 | 1.260 | 1.270 | 360,000 | 456,880 | 1.2691 | 1.270 | 1.250 | 1.270 | 1.260 | 1.270 | 360,000 | 1.2691 | 0.00% |
| 2006-06-19 | 0 | 1.270 | 1.270 | 1.310 | 1.270 | 1.290 | 256,000 | 326,420 | 1.2751 | 1.270 | 1.270 | 1.310 | 1.270 | 1.290 | 256,000 | 1.2751 | 0.00% |
| 2006-06-16 | 0 | 1.270 | 1.250 | 1.320 | - | - | 0 | 0 | - | 1.270 | 1.250 | 1.320 | - | - | 0 | - | 0.00% |
| 2006-06-15 | 0 | 1.270 | 1.270 | 1.320 | - | - | 0 | 0 | - | 1.270 | 1.270 | 1.320 | - | - | 0 | - | 0.00% |
| 2006-06-14 | 0 | 1.270 | - | - | 1.270 | 1.280 | 164,000 | 208,480 | 1.2712 | 1.270 | - | - | 1.270 | 1.280 | 164,000 | 1.2712 | 0.00% |
| 2006-06-13 | 0 | 1.270 | 1.270 | 1.320 | 1.260 | 1.280 | 284,000 | 361,720 | 1.2737 | 1.270 | 1.270 | 1.320 | 1.260 | 1.280 | 284,000 | 1.2737 | 0.00% |
| 2006-06-12 | 0 | 1.270 | 1.270 | - | 1.260 | 1.270 | 167,000 | 211,820 | 1.2684 | 1.270 | 1.270 | - | 1.260 | 1.270 | 167,000 | 1.2684 | 0.79% |
| 2006-06-09 | 0 | 1.260 | 1.260 | 1.350 | - | - | 0 | 0 | - | 1.260 | 1.260 | 1.350 | - | - | 0 | - | 0.00% |
| 2006-06-08 | 0 | 1.260 | 1.250 | 1.320 | - | - | 0 | 0 | - | 1.260 | 1.250 | 1.320 | - | - | 0 | - | 0.00% |
| 2006-06-07 | 0 | 1.260 | 1.260 | - | 1.250 | 1.250 | 20,000 | 25,000 | 1.2500 | 1.260 | 1.260 | - | 1.250 | 1.250 | 20,000 | 1.2500 | 0.80% |
| 2006-06-06 | 0 | 1.250 | 1.250 | - | - | - | 6,000 | 7,500 | 1.2500 | 1.250 | 1.250 | - | - | - | 6,000 | 1.2500 | 0.00% |
| 2006-06-05 | 0 | 1.250 | 1.250 | 1.300 | - | - | 8,000 | 10,000 | 1.2500 | 1.250 | 1.250 | 1.300 | - | - | 8,000 | 1.2500 | 0.00% |
| 2006-06-02 | 0 | 1.250 | 1.240 | 1.270 | 1.250 | 1.250 | 20,000 | 25,000 | 1.2500 | 1.250 | 1.240 | 1.270 | 1.250 | 1.250 | 20,000 | 1.2500 | 1.63% |
| 2006-06-01 | 0 | 1.230 | 1.230 | 1.250 | 1.220 | 1.230 | 24,000 | 29,480 | 1.2283 | 1.230 | 1.230 | 1.250 | 1.220 | 1.230 | 24,000 | 1.2283 | 0.00% |
| 2006-05-30 | 0 | 1.230 | 1.170 | 1.250 | 1.220 | 1.230 | 356,000 | 434,920 | 1.2217 | 1.230 | 1.170 | 1.250 | 1.220 | 1.230 | 356,000 | 1.2217 | 1.65% |
| 2006-05-29 | 0 | 1.210 | 1.210 | 1.280 | 1.200 | 1.200 | 10,000 | 12,000 | 1.2000 | 1.210 | 1.210 | 1.280 | 1.200 | 1.200 | 10,000 | 1.2000 | 0.83% |
| 2006-05-26 | 0 | 1.200 | 1.180 | - | 1.180 | 1.200 | 280,000 | 332,000 | 1.1857 | 1.200 | 1.180 | - | 1.180 | 1.200 | 280,000 | 1.1857 | 1.69% |
| 2006-05-25 | 0 | 1.180 | 1.120 | 1.200 | 1.070 | 1.180 | 254,000 | 278,120 | 1.0950 | 1.180 | 1.120 | 1.200 | 1.070 | 1.180 | 254,000 | 1.0950 | 0.00% |
| 2006-05-24 | 0 | 1.180 | 1.180 | 1.200 | 1.160 | 1.180 | 92,000 | 107,720 | 1.1709 | 1.180 | 1.180 | 1.200 | 1.160 | 1.180 | 92,000 | 1.1709 | 0.85% |
| 2006-05-23 | 0 | 1.170 | 1.170 | 1.190 | 1.170 | 1.170 | 20,000 | 23,400 | 1.1700 | 1.170 | 1.170 | 1.190 | 1.170 | 1.170 | 20,000 | 1.1700 | 2.15% |
| 2006-05-22 | 0 | 1.200 | 1.200 | 1.250 | 1.200 | 1.210 | 306,000 | 367,600 | 1.2013 | 1.145 | 1.145 | 1.193 | 1.145 | 1.155 | 320,587 | 1.1466 | 0.00% |
| 2006-05-19 | 0 | 1.200 | 1.200 | 1.230 | 1.200 | 1.200 | 260,000 | 312,000 | 1.2000 | 1.145 | 1.145 | 1.174 | 1.145 | 1.145 | 272,394 | 1.1454 | 0.00% |
| 2006-05-18 | 0 | 1.200 | 1.170 | 1.200 | 1.180 | 1.200 | 126,000 | 150,000 | 1.1905 | 1.145 | 1.117 | 1.145 | 1.126 | 1.145 | 132,006 | 1.1363 | 0.00% |
| 2006-05-17 | 0 | 1.200 | 1.180 | 1.220 | 1.200 | 1.200 | 350,000 | 420,000 | 1.2000 | 1.145 | 1.126 | 1.164 | 1.145 | 1.145 | 366,684 | 1.1454 | 0.00% |
| 2006-05-16 | 0 | 1.200 | 1.180 | 1.200 | 1.180 | 1.200 | 394,000 | 469,460 | 1.1915 | 1.145 | 1.126 | 1.145 | 1.126 | 1.145 | 412,782 | 1.1373 | 0.00% |
| 2006-05-15 | 0 | 1.200 | 1.180 | 1.200 | 1.200 | 1.230 | 28,000 | 34,140 | 1.2193 | 1.145 | 1.126 | 1.145 | 1.145 | 1.174 | 29,335 | 1.1638 | 0.00% |
| 2006-05-12 | 0 | 1.200 | 1.150 | 1.200 | 1.200 | 1.200 | 140,000 | 168,000 | 1.2000 | 1.145 | 1.098 | 1.145 | 1.145 | 1.145 | 146,674 | 1.1454 | 0.00% |
| 2006-05-11 | 0 | 1.200 | 1.190 | 1.200 | 1.200 | 1.200 | 148,000 | 177,600 | 1.2000 | 1.145 | 1.136 | 1.145 | 1.145 | 1.145 | 155,055 | 1.1454 | 0.00% |
| 2006-05-10 | 0 | 1.200 | 1.190 | 1.200 | 1.200 | 1.200 | 40,000 | 48,000 | 1.2000 | 1.145 | 1.136 | 1.145 | 1.145 | 1.145 | 41,907 | 1.1454 | 0.00% |
| 2006-05-09 | 0 | 1.200 | 1.190 | 1.220 | 1.200 | 1.200 | 40,000 | 48,000 | 1.2000 | 1.145 | 1.136 | 1.164 | 1.145 | 1.145 | 41,907 | 1.1454 | 0.00% |
| 2006-05-08 | 0 | 1.200 | 1.180 | 1.210 | 1.200 | 1.200 | 120,000 | 144,000 | 1.2000 | 1.145 | 1.126 | 1.155 | 1.145 | 1.145 | 125,720 | 1.1454 | 0.00% |
| 2006-05-04 | 0 | 1.200 | 1.180 | 1.220 | 1.200 | 1.220 | 302,000 | 364,620 | 1.2074 | 1.145 | 1.126 | 1.164 | 1.145 | 1.164 | 316,396 | 1.1524 | -0.83% |
| 2006-05-03 | 0 | 1.210 | 1.210 | 1.220 | 1.200 | 1.200 | 18,000 | 21,600 | 1.2000 | 1.155 | 1.155 | 1.164 | 1.145 | 1.145 | 18,858 | 1.1454 | 0.83% |
| 2006-05-02 | 0 | 1.200 | - | 1.220 | 1.200 | 1.200 | 120,000 | 144,400 | 1.2033 | 1.145 | - | 1.164 | 1.145 | 1.145 | 125,720 | 1.1486 | -1.64% |
| 2006-04-28 | 0 | 1.220 | 1.200 | 1.220 | - | - | 0 | 0 | - | 1.164 | 1.145 | 1.164 | - | - | 0 | - | 0.00% |
| 2006-04-27 | 0 | 1.220 | 1.110 | 1.220 | 1.220 | 1.220 | 80,000 | 97,600 | 1.2200 | 1.164 | 1.059 | 1.164 | 1.164 | 1.164 | 83,814 | 1.1645 | 1.67% |
| 2006-04-26 | 0 | 1.200 | - | 1.220 | 1.200 | 1.220 | 40,000 | 48,400 | 1.2100 | 1.145 | - | 1.164 | 1.145 | 1.164 | 41,907 | 1.1549 | -1.64% |
| 2006-04-25 | 0 | 1.220 | 1.220 | 1.230 | - | - | 0 | 0 | - | 1.164 | 1.164 | 1.174 | - | - | 0 | - | 0.00% |
| 2006-04-24 | 0 | 1.220 | 1.210 | 1.240 | 1.220 | 1.240 | 82,000 | 100,280 | 1.2229 | 1.164 | 1.155 | 1.184 | 1.164 | 1.184 | 85,909 | 1.1673 | -0.81% |
| 2006-04-21 | 0 | 1.230 | 1.210 | 1.230 | 1.230 | 1.230 | 82,000 | 100,860 | 1.2300 | 1.174 | 1.155 | 1.174 | 1.174 | 1.174 | 85,909 | 1.1740 | 0.82% |
| 2006-04-20 | 0 | 1.220 | 1.210 | 1.230 | 1.220 | 1.230 | 80,000 | 97,800 | 1.2225 | 1.164 | 1.155 | 1.174 | 1.164 | 1.174 | 83,814 | 1.1669 | 0.00% |
| 2006-04-19 | 0 | 1.220 | 1.210 | 1.220 | 1.210 | 1.220 | 50,000 | 60,700 | 1.2140 | 1.164 | 1.155 | 1.164 | 1.155 | 1.164 | 52,383 | 1.1588 | 0.83% |
| 2006-04-18 | 0 | 1.210 | 1.200 | 1.230 | - | - | 0 | 0 | - | 1.155 | 1.145 | 1.174 | - | - | 0 | - | 0.00% |
| 2006-04-13 | 0 | 1.210 | 1.200 | 1.210 | 1.210 | 1.210 | 30,000 | 36,300 | 1.2100 | 1.155 | 1.145 | 1.155 | 1.155 | 1.155 | 31,430 | 1.1549 | 0.00% |
| 2006-04-12 | 0 | 1.210 | 1.210 | 1.220 | 1.210 | 1.210 | 20,000 | 24,200 | 1.2100 | 1.155 | 1.155 | 1.164 | 1.155 | 1.155 | 20,953 | 1.1549 | -0.82% |
| 2006-04-11 | 0 | 1.220 | 1.210 | 1.220 | 1.210 | 1.220 | 50,000 | 60,800 | 1.2160 | 1.164 | 1.155 | 1.164 | 1.155 | 1.164 | 52,383 | 1.1607 | 0.83% |
| 2006-04-10 | 0 | 1.210 | 1.200 | 1.210 | 1.210 | 1.210 | 100,000 | 121,000 | 1.2100 | 1.155 | 1.145 | 1.155 | 1.155 | 1.155 | 104,767 | 1.1549 | -0.82% |
| 2006-04-07 | 0 | 1.220 | 1.200 | 1.220 | 1.220 | 1.220 | 12,000 | 14,640 | 1.2200 | 1.164 | 1.145 | 1.164 | 1.164 | 1.164 | 12,572 | 1.1645 | 0.00% |
| 2006-04-06 | 0 | 1.220 | 1.200 | 1.220 | 1.210 | 1.230 | 104,000 | 126,780 | 1.2190 | 1.164 | 1.145 | 1.164 | 1.155 | 1.174 | 108,958 | 1.1636 | 0.00% |
| 2006-04-04 | 0 | 1.220 | 1.200 | 1.220 | 1.220 | 1.220 | 28,000 | 34,160 | 1.2200 | 1.164 | 1.145 | 1.164 | 1.164 | 1.164 | 29,335 | 1.1645 | 0.00% |
| 2006-04-03 | 0 | 1.220 | 1.200 | 1.220 | 1.220 | 1.230 | 68,000 | 83,580 | 1.2291 | 1.164 | 1.145 | 1.164 | 1.164 | 1.174 | 71,241 | 1.1732 | -1.61% |
| 2006-03-31 | 0 | 1.240 | 1.230 | 1.240 | 1.240 | 1.240 | 70,000 | 86,800 | 1.2400 | 1.184 | 1.174 | 1.184 | 1.184 | 1.184 | 73,337 | 1.1836 | 0.00% |
| 2006-03-30 | 0 | 1.240 | 1.230 | 1.240 | 1.230 | 1.250 | 318,000 | 396,420 | 1.2466 | 1.184 | 1.174 | 1.184 | 1.174 | 1.193 | 333,159 | 1.1899 | -0.80% |
| 2006-03-29 | 0 | 1.250 | 1.230 | 1.250 | 1.250 | 1.250 | 54,000 | 67,500 | 1.2500 | 1.193 | 1.174 | 1.193 | 1.193 | 1.193 | 56,574 | 1.1931 | 0.81% |
| 2006-03-28 | 0 | 1.240 | 1.240 | 1.280 | 1.240 | 1.240 | 100,000 | 124,000 | 1.2400 | 1.184 | 1.184 | 1.222 | 1.184 | 1.184 | 104,767 | 1.1836 | 0.81% |
| 2006-03-27 | 0 | 1.230 | 1.230 | 1.240 | 1.230 | 1.240 | 50,000 | 61,600 | 1.2320 | 1.174 | 1.174 | 1.184 | 1.174 | 1.184 | 52,383 | 1.1759 | -0.81% |
| 2006-03-24 | 0 | 1.240 | 1.230 | 1.260 | - | - | 38,000 | 47,120 | 1.2400 | 1.184 | 1.174 | 1.203 | - | - | 39,811 | 1.1836 | 0.00% |
| 2006-03-23 | 0 | 1.240 | 1.220 | 1.260 | 1.240 | 1.240 | 30,000 | 37,200 | 1.2400 | 1.184 | 1.164 | 1.203 | 1.184 | 1.184 | 31,430 | 1.1836 | 0.00% |
| 2006-03-22 | 0 | 1.240 | 1.200 | 1.250 | 1.240 | 1.240 | 50,000 | 62,000 | 1.2400 | 1.184 | 1.145 | 1.193 | 1.184 | 1.184 | 52,383 | 1.1836 | 1.64% |
| 2006-03-21 | 0 | 1.220 | 1.040 | 1.240 | 1.220 | 1.240 | 180,000 | 222,800 | 1.2378 | 1.164 | 0.993 | 1.184 | 1.164 | 1.184 | 188,580 | 1.1815 | -1.61% |
| 2006-03-20 | 0 | 1.240 | 1.210 | 1.260 | 1.240 | 1.240 | 8,000 | 9,920 | 1.2400 | 1.184 | 1.155 | 1.203 | 1.184 | 1.184 | 8,381 | 1.1836 | -1.59% |
| 2006-03-17 | 0 | 1.260 | 1.240 | 1.270 | 1.260 | 1.260 | 156,000 | 196,560 | 1.2600 | 1.203 | 1.184 | 1.212 | 1.203 | 1.203 | 163,436 | 1.2027 | 0.00% |
| 2006-03-16 | 0 | 1.260 | 1.250 | 1.280 | 1.260 | 1.300 | 130,000 | 167,000 | 1.2846 | 1.203 | 1.193 | 1.222 | 1.203 | 1.241 | 136,197 | 1.2262 | -1.56% |
| 2006-03-15 | 0 | 1.280 | 1.270 | 1.310 | 1.270 | 1.280 | 22,000 | 28,120 | 1.2782 | 1.222 | 1.212 | 1.250 | 1.212 | 1.222 | 23,049 | 1.2200 | 0.79% |
| 2006-03-14 | 0 | 1.270 | 1.270 | 1.300 | 1.270 | 1.320 | 144,000 | 188,660 | 1.3101 | 1.212 | 1.212 | 1.241 | 1.212 | 1.260 | 150,864 | 1.2505 | 1.60% |
| 2006-03-13 | 0 | 1.250 | 1.250 | 1.310 | 1.250 | 1.250 | 46,000 | 57,500 | 1.2500 | 1.193 | 1.193 | 1.250 | 1.193 | 1.193 | 48,193 | 1.1931 | 0.00% |
| 2006-03-10 | 0 | 1.250 | 1.230 | 1.290 | 1.230 | 1.250 | 28,000 | 34,680 | 1.2386 | 1.193 | 1.174 | 1.231 | 1.174 | 1.193 | 29,335 | 1.1822 | 0.81% |
| 2006-03-09 | 0 | 1.240 | 1.230 | 1.290 | 1.240 | 1.300 | 24,000 | 30,000 | 1.2500 | 1.184 | 1.174 | 1.231 | 1.184 | 1.241 | 25,144 | 1.1931 | -4.62% |
| 2006-03-08 | 0 | 1.300 | 1.250 | 1.370 | 1.250 | 1.300 | 76,000 | 96,300 | 1.2671 | 1.241 | 1.193 | 1.308 | 1.193 | 1.241 | 79,623 | 1.2095 | 0.00% |
| 2006-03-07 | 0 | 1.300 | 1.300 | 1.390 | 1.270 | 1.390 | 68,000 | 89,240 | 1.3124 | 1.241 | 1.241 | 1.327 | 1.212 | 1.327 | 71,241 | 1.2526 | 4.00% |
| 2006-03-06 | 0 | 1.250 | 1.250 | 1.300 | 1.240 | 1.270 | 44,000 | 54,820 | 1.2459 | 1.193 | 1.193 | 1.241 | 1.184 | 1.212 | 46,097 | 1.1892 | 5.93% |
| 2006-03-03 | 0 | 1.180 | 1.170 | 1.180 | 1.110 | 1.200 | 18,000 | 21,360 | 1.1867 | 1.126 | 1.117 | 1.126 | 1.059 | 1.145 | 18,858 | 1.1327 | 0.85% |
| 2006-03-02 | 0 | 1.170 | 1.160 | 1.190 | 1.170 | 1.170 | 10,000 | 11,700 | 1.1700 | 1.117 | 1.107 | 1.136 | 1.117 | 1.117 | 10,477 | 1.1168 | 0.00% |
| 2006-03-01 | 0 | 1.170 | 1.150 | 1.200 | 1.170 | 1.170 | 18,000 | 21,060 | 1.1700 | 1.117 | 1.098 | 1.145 | 1.117 | 1.117 | 18,858 | 1.1168 | 0.00% |
| 2006-02-28 | 0 | 1.170 | 1.170 | 1.200 | 1.120 | 1.150 | 28,000 | 31,840 | 1.1371 | 1.117 | 1.117 | 1.145 | 1.069 | 1.098 | 29,335 | 1.0854 | 1.74% |
| 2006-02-27 | 0 | 1.150 | 1.150 | 1.210 | 1.140 | 1.200 | 80,000 | 93,980 | 1.1748 | 1.098 | 1.098 | 1.155 | 1.088 | 1.145 | 83,814 | 1.1213 | 3.60% |
| 2006-02-24 | 0 | 1.110 | 1.100 | 1.190 | - | - | 0 | 0 | - | 1.059 | 1.050 | 1.136 | - | - | 0 | - | 0.00% |
| 2006-02-23 | 0 | 1.110 | 1.090 | 1.110 | - | - | 0 | 0 | - | 1.059 | 1.040 | 1.059 | - | - | 0 | - | -1.77% |
| 2006-02-22 | 0 | 1.130 | 1.050 | 1.190 | - | - | 0 | 0 | - | 1.079 | 1.002 | 1.136 | - | - | 0 | - | 0.00% |
| 2006-02-21 | 0 | 1.130 | 1.080 | 1.130 | 1.190 | 1.190 | 20,000 | 23,800 | 1.1900 | 1.079 | 1.031 | 1.079 | 1.136 | 1.136 | 20,953 | 1.1359 | 0.00% |
| 2006-02-20 | 0 | 1.130 | 1.090 | 1.130 | 1.160 | 1.160 | 120,000 | 139,200 | 1.1600 | 1.079 | 1.040 | 1.079 | 1.107 | 1.107 | 125,720 | 1.1072 | 5.61% |
| 2006-02-17 | 0 | 1.070 | 1.030 | 1.150 | - | - | 0 | 0 | - | 1.021 | 0.983 | 1.098 | - | - | 0 | - | 0.00% |
| 2006-02-16 | 0 | 1.070 | 1.070 | 1.150 | 1.000 | 1.030 | 3,010,000 | 3,010,300 | 1.0001 | 1.021 | 1.021 | 1.098 | 0.955 | 0.983 | 3,153,483 | 0.9546 | 1.90% |
| 2006-02-15 | 0 | 1.050 | 1.050 | 1.140 | 1.040 | 1.040 | 36,000 | 37,440 | 1.0400 | 1.002 | 1.002 | 1.088 | 0.993 | 0.993 | 37,716 | 0.9927 | 0.00% |
| 2006-02-14 | 0 | 1.050 | 1.040 | 1.050 | 1.050 | 1.050 | 90,000 | 94,500 | 1.0500 | 1.002 | 0.993 | 1.002 | 1.002 | 1.002 | 94,290 | 1.0022 | 0.96% |
| 2006-02-13 | 0 | 1.040 | 1.040 | 1.160 | 1.030 | 1.080 | 836,000 | 863,060 | 1.0324 | 0.993 | 0.993 | 1.107 | 0.983 | 1.031 | 875,851 | 0.9854 | -6.31% |
| 2006-02-10 | 0 | 1.110 | 1.080 | 1.130 | 1.110 | 1.110 | 20,000 | 22,200 | 1.1100 | 1.059 | 1.031 | 1.079 | 1.059 | 1.059 | 20,953 | 1.0595 | 3.74% |
| 2006-02-09 | 0 | 1.070 | 1.040 | 1.150 | - | - | 0 | 0 | - | 1.021 | 0.993 | 1.098 | - | - | 0 | - | 0.00% |
| 2006-02-08 | 0 | 1.070 | 1.040 | 1.150 | - | - | 0 | 0 | - | 1.021 | 0.993 | 1.098 | - | - | 0 | - | 0.00% |
| 2006-02-07 | 0 | 1.070 | 1.040 | 1.070 | 1.040 | 1.110 | 80,000 | 87,600 | 1.0950 | 1.021 | 0.993 | 1.021 | 0.993 | 1.059 | 83,814 | 1.0452 | 2.88% |
| 2006-02-06 | 0 | 1.040 | 1.000 | 1.150 | - | - | 0 | 0 | - | 0.993 | 0.955 | 1.098 | - | - | 0 | - | 0.00% |
| 2006-02-03 | 0 | 1.040 | 0.980 | 1.040 | - | - | 0 | 0 | - | 0.993 | 0.935 | 0.993 | - | - | 0 | - | 0.00% |
| 2006-02-02 | 0 | 1.040 | 1.000 | 1.040 | - | - | 0 | 0 | - | 0.993 | 0.955 | 0.993 | - | - | 0 | - | 0.00% |
| 2006-02-01 | 0 | 1.040 | 0.950 | 1.040 | - | - | 0 | 0 | - | 0.993 | 0.907 | 0.993 | - | - | 0 | - | 0.00% |
| 2006-01-27 | 0 | 1.040 | 1.000 | 1.040 | 1.040 | 1.040 | 132,000 | 137,280 | 1.0400 | 0.993 | 0.955 | 0.993 | 0.993 | 0.993 | 138,292 | 0.9927 | 0.00% |
| 2006-01-26 | 0 | 1.040 | 1.000 | 1.040 | - | - | 0 | 0 | - | 0.993 | 0.955 | 0.993 | - | - | 0 | - | 0.00% |
| 2006-01-25 | 0 | 1.040 | 1.010 | 1.040 | 1.040 | 1.040 | 798,000 | 829,920 | 1.0400 | 0.993 | 0.964 | 0.993 | 0.993 | 0.993 | 836,040 | 0.9927 | 0.00% |
| 2006-01-24 | 0 | 1.040 | 1.040 | 1.060 | - | - | 150,000 | 156,000 | 1.0400 | 0.993 | 0.993 | 1.012 | - | - | 157,150 | 0.9927 | 0.00% |
| 2006-01-23 | 0 | 1.040 | 1.020 | 1.040 | 1.020 | 1.040 | 182,000 | 188,580 | 1.0362 | 0.993 | 0.974 | 0.993 | 0.974 | 0.993 | 190,676 | 0.9890 | 4.00% |
| 2006-01-20 | 0 | 1.000 | 0.950 | 1.020 | 1.000 | 1.020 | 438,000 | 441,640 | 1.0083 | 0.955 | 0.907 | 0.974 | 0.955 | 0.974 | 458,879 | 0.9624 | -0.99% |
| 2006-01-19 | 0 | 1.010 | 1.000 | 1.030 | 1.000 | 1.010 | 174,000 | 175,540 | 1.0089 | 0.964 | 0.955 | 0.983 | 0.955 | 0.964 | 182,294 | 0.9629 | 1.00% |
| 2006-01-18 | 0 | 1.000 | 1.000 | 1.100 | 0.940 | 1.000 | 200,000 | 191,000 | 0.9550 | 0.955 | 0.955 | 1.050 | 0.897 | 0.955 | 209,534 | 0.9115 | 0.00% |
| 2006-01-17 | 0 | 1.000 | 0.980 | 1.200 | - | - | 0 | 0 | - | 0.955 | 0.935 | 1.145 | - | - | 0 | - | 0.00% |
| 2006-01-16 | 0 | 1.000 | 0.960 | 1.000 | 1.000 | 1.000 | 26,000 | 26,000 | 1.0000 | 0.955 | 0.916 | 0.955 | 0.955 | 0.955 | 27,239 | 0.9545 | 1.01% |
| 2006-01-13 | 0 | 0.990 | 0.960 | 1.080 | - | - | 0 | 0 | - | 0.945 | 0.916 | 1.031 | - | - | 0 | - | 0.00% |
| 2006-01-12 | 0 | 0.990 | 0.980 | 1.190 | - | - | 0 | 0 | - | 0.945 | 0.935 | 1.136 | - | - | 0 | - | 0.00% |
| 2006-01-11 | 0 | 0.990 | 0.970 | 1.180 | 0.990 | 0.990 | 20,000 | 19,800 | 0.9900 | 0.945 | 0.926 | 1.126 | 0.945 | 0.945 | 20,953 | 0.9450 | -1.00% |
| 2006-01-10 | 0 | 1.000 | 0.960 | 1.200 | - | - | 0 | 0 | - | 0.955 | 0.916 | 1.145 | - | - | 0 | - | 0.00% |
| 2006-01-09 | 0 | 1.000 | 1.000 | 1.180 | 0.950 | 1.000 | 32,000 | 30,500 | 0.9531 | 0.955 | 0.955 | 1.126 | 0.907 | 0.955 | 33,525 | 0.9098 | 0.00% |
| 2006-01-06 | 0 | 1.000 | 0.950 | 1.000 | - | - | 0 | 0 | - | 0.955 | 0.907 | 0.955 | - | - | 0 | - | 0.00% |
| 2006-01-05 | 0 | 1.000 | 0.950 | 1.200 | - | - | 0 | 0 | - | 0.955 | 0.907 | 1.145 | - | - | 0 | - | 0.00% |
| 2006-01-04 | 0 | 1.000 | 0.950 | 1.000 | 1.000 | 1.000 | 4,000 | 4,000 | 1.0000 | 0.955 | 0.907 | 0.955 | 0.955 | 0.955 | 4,191 | 0.9545 | 5.26% |
| 2006-01-03 | 0 | 0.950 | 0.950 | 0.980 | 0.950 | 0.950 | 186,000 | 176,700 | 0.9500 | 0.907 | 0.907 | 0.935 | 0.907 | 0.907 | 194,866 | 0.9068 | 2.15% |
| 2005-12-30 | 0 | 0.930 | 0.930 | 0.990 | 0.930 | 0.930 | 30,000 | 28,300 | 0.9433 | 0.888 | 0.888 | 0.945 | 0.888 | 0.888 | 31,430 | 0.9004 | -2.11% |
| 2005-12-29 | 0 | 0.950 | 0.930 | 0.960 | - | - | 0 | 0 | - | 0.907 | 0.888 | 0.916 | - | - | 0 | - | 0.00% |
| 2005-12-28 | 0 | 0.950 | 0.930 | 1.000 | - | - | 0 | 0 | - | 0.907 | 0.888 | 0.955 | - | - | 0 | - | 0.00% |
| 2005-12-23 | 0 | 0.950 | 0.950 | 0.990 | - | - | 0 | 0 | - | 0.907 | 0.907 | 0.945 | - | - | 0 | - | 0.00% |
| 2005-12-22 | 0 | 0.950 | 0.950 | 0.980 | 0.950 | 0.950 | 42,000 | 40,300 | 0.9595 | 0.907 | 0.907 | 0.935 | 0.907 | 0.907 | 44,002 | 0.9159 | 0.00% |
| 2005-12-21 | 0 | 0.950 | 0.950 | 1.000 | - | - | 0 | 0 | - | 0.907 | 0.907 | 0.955 | - | - | 0 | - | 5.56% |
| 2005-12-20 | 0 | 0.900 | 0.900 | 1.000 | 0.900 | 0.900 | 410,000 | 369,000 | 0.9000 | 0.859 | 0.859 | 0.955 | 0.859 | 0.859 | 429,544 | 0.8591 | -3.23% |
| 2005-12-19 | 0 | 0.930 | 0.910 | 0.930 | 0.930 | 0.930 | 230,000 | 213,900 | 0.9300 | 0.888 | 0.869 | 0.888 | 0.888 | 0.888 | 240,964 | 0.8877 | -2.11% |
| 2005-12-16 | 0 | 0.950 | 0.940 | 1.000 | 0.950 | 0.950 | 510,000 | 484,500 | 0.9500 | 0.907 | 0.897 | 0.955 | 0.907 | 0.907 | 534,311 | 0.9068 | 0.00% |
| 2005-12-15 | 0 | 0.950 | 0.930 | 0.970 | 0.950 | 0.950 | 380,000 | 361,000 | 0.9500 | 0.907 | 0.888 | 0.926 | 0.907 | 0.907 | 398,114 | 0.9068 | 0.00% |
| 2005-12-14 | 0 | 0.950 | 0.950 | 1.000 | 0.950 | 0.950 | 20,000 | 19,000 | 0.9500 | 0.907 | 0.907 | 0.955 | 0.907 | 0.907 | 20,953 | 0.9068 | 2.15% |
| 2005-12-13 | 0 | 0.930 | 0.930 | 1.000 | - | - | 0 | 0 | - | 0.888 | 0.888 | 0.955 | - | - | 0 | - | 0.00% |
| 2005-12-12 | 0 | 0.930 | 0.930 | 1.000 | 0.930 | 0.930 | 16,000 | 14,880 | 0.9300 | 0.888 | 0.888 | 0.955 | 0.888 | 0.888 | 16,763 | 0.8877 | 0.00% |
| 2005-12-09 | 0 | 0.930 | 0.900 | 0.950 | - | - | 0 | 0 | - | 0.888 | 0.859 | 0.907 | - | - | 0 | - | 0.00% |
| 2005-12-08 | 0 | 0.930 | 0.900 | 0.990 | - | - | 0 | 0 | - | 0.888 | 0.859 | 0.945 | - | - | 0 | - | 0.00% |
| 2005-12-07 | 0 | 0.930 | 0.900 | 0.990 | - | - | 0 | 0 | - | 0.888 | 0.859 | 0.945 | - | - | 0 | - | 0.00% |
| 2005-12-06 | 0 | 0.930 | 0.880 | 0.930 | 0.930 | 0.930 | 74,000 | 68,820 | 0.9300 | 0.888 | 0.840 | 0.888 | 0.888 | 0.888 | 77,528 | 0.8877 | 1.09% |
| 2005-12-05 | 0 | 0.920 | 0.920 | 0.990 | - | - | 0 | 0 | - | 0.878 | 0.878 | 0.945 | - | - | 0 | - | 0.00% |
| 2005-12-02 | 0 | 0.920 | 0.920 | 0.990 | - | - | 0 | 0 | - | 0.878 | 0.878 | 0.945 | - | - | 0 | - | 2.22% |
| 2005-12-01 | 0 | 0.900 | 0.900 | 0.980 | 0.900 | 0.920 | 56,000 | 51,400 | 0.9179 | 0.859 | 0.859 | 0.935 | 0.859 | 0.878 | 58,669 | 0.8761 | -5.26% |
| 2005-11-30 | 0 | 0.950 | 0.880 | 1.000 | - | - | 0 | 0 | - | 0.907 | 0.840 | 0.955 | - | - | 0 | - | 0.00% |
| 2005-11-29 | 0 | 0.950 | 0.880 | 0.990 | - | - | 0 | 0 | - | 0.907 | 0.840 | 0.945 | - | - | 0 | - | 0.00% |
| 2005-11-28 | 0 | 0.950 | 0.880 | 0.990 | 0.950 | 0.950 | 50,000 | 47,500 | 0.9500 | 0.907 | 0.840 | 0.945 | 0.907 | 0.907 | 52,383 | 0.9068 | 7.95% |
| 2005-11-25 | 0 | 0.880 | 0.860 | 1.000 | - | - | 120,000 | 105,600 | 0.8800 | 0.840 | 0.821 | 0.955 | - | - | 125,720 | 0.8400 | 0.00% |
| 2005-11-24 | 0 | 0.880 | 0.850 | 0.900 | 0.800 | 0.880 | 24,000 | 20,560 | 0.8567 | 0.840 | 0.811 | 0.859 | 0.764 | 0.840 | 25,144 | 0.8177 | 0.00% |
| 2005-11-23 | 0 | 0.880 | 0.880 | 1.000 | - | - | 0 | 0 | - | 0.840 | 0.840 | 0.955 | - | - | 0 | - | 0.00% |
| 2005-11-22 | 0 | 0.880 | 0.880 | 0.960 | 0.880 | 0.900 | 40,000 | 35,400 | 0.8850 | 0.840 | 0.840 | 0.916 | 0.840 | 0.859 | 41,907 | 0.8447 | -12.00% |
| 2005-11-21 | 0 | 1.000 | 0.750 | 1.000 | 0.800 | 1.000 | 116,000 | 101,440 | 0.8745 | 0.955 | 0.716 | 0.955 | 0.764 | 0.955 | 121,530 | 0.8347 | -2.91% |
| 2005-11-18 | 0 | 1.030 | 0.800 | 1.100 | 1.030 | 1.030 | 10,000 | 10,300 | 1.0300 | 0.983 | 0.764 | 1.050 | 0.983 | 0.983 | 10,477 | 0.9831 | 14.44% |
| 2005-11-17 | 0 | 0.900 | 0.800 | 1.030 | - | - | 0 | 0 | - | 0.859 | 0.764 | 0.983 | - | - | 0 | - | 0.00% |
| 2005-11-16 | 0 | 0.900 | 0.800 | 0.910 | - | - | 0 | 0 | - | 0.859 | 0.764 | 0.869 | - | - | 0 | - | 0.00% |
| 2005-11-15 | 0 | 0.900 | 0.780 | 0.910 | 0.900 | 0.900 | 16,000 | 14,400 | 0.9000 | 0.859 | 0.745 | 0.869 | 0.859 | 0.859 | 16,763 | 0.8591 | 5.88% |
| 2005-11-14 | 0 | 0.850 | 0.770 | 0.900 | - | - | 0 | 0 | - | 0.811 | 0.735 | 0.859 | - | - | 0 | - | 0.00% |
| 2005-11-11 | 0 | 0.850 | 0.770 | 0.900 | - | - | 0 | 0 | - | 0.811 | 0.735 | 0.859 | - | - | 0 | - | 0.00% |
| 2005-11-10 | 0 | 0.850 | 0.760 | 0.900 | - | - | 0 | 0 | - | 0.811 | 0.725 | 0.859 | - | - | 0 | - | 0.00% |
| 2005-11-09 | 0 | 0.850 | 0.760 | 0.850 | - | - | 0 | 0 | - | 0.811 | 0.725 | 0.811 | - | - | 0 | - | 0.00% |
| 2005-11-08 | 0 | 0.850 | 0.750 | 0.900 | 0.850 | 0.850 | 10,000 | 8,500 | 0.8500 | 0.811 | 0.716 | 0.859 | 0.811 | 0.811 | 10,477 | 0.8113 | 0.00% |
| 2005-11-07 | 0 | 0.850 | 0.730 | 0.900 | - | - | 0 | 0 | - | 0.811 | 0.697 | 0.859 | - | - | 0 | - | 0.00% |
| 2005-11-04 | 0 | 0.850 | 0.750 | 0.900 | - | - | 0 | 0 | - | 0.811 | 0.716 | 0.859 | - | - | 0 | - | 0.00% |
| 2005-11-03 | 0 | 0.850 | 0.760 | 0.900 | - | - | 0 | 0 | - | 0.811 | 0.725 | 0.859 | - | - | 0 | - | 0.00% |
| 2005-11-02 | 0 | 0.850 | 0.870 | 0.920 | 0.670 | 0.810 | 446,000 | 325,080 | 0.7289 | 0.811 | 0.830 | 0.878 | 0.640 | 0.773 | 467,260 | 0.6957 | 3.66% |
| 2005-11-01 | 0 | 0.820 | 0.760 | 0.850 | - | - | 0 | 0 | - | 0.783 | 0.725 | 0.811 | - | - | 0 | - | 0.00% |
| 2005-10-31 | 0 | 0.820 | 0.700 | 0.820 | 0.700 | 0.820 | 164,000 | 125,720 | 0.7666 | 0.783 | 0.668 | 0.783 | 0.668 | 0.783 | 171,818 | 0.7317 | 5.13% |
| 2005-10-28 | 0 | 0.780 | 0.800 | 0.850 | 0.700 | 0.800 | 100,000 | 72,880 | 0.7288 | 0.745 | 0.764 | 0.811 | 0.668 | 0.764 | 104,767 | 0.6956 | -10.34% |
| 2005-10-27 | 0 | 0.870 | 0.750 | 0.900 | 0.800 | 0.870 | 120,000 | 96,880 | 0.8073 | 0.830 | 0.716 | 0.859 | 0.764 | 0.830 | 125,720 | 0.7706 | -4.40% |
| 2005-10-26 | 0 | 0.910 | 0.710 | 0.920 | 0.700 | 0.910 | 106,000 | 84,200 | 0.7943 | 0.869 | 0.678 | 0.878 | 0.668 | 0.869 | 111,053 | 0.7582 | 1.11% |
| 2005-10-25 | 0 | 0.900 | 0.800 | 0.900 | 0.830 | 0.900 | 70,000 | 61,300 | 0.8757 | 0.859 | 0.764 | 0.859 | 0.792 | 0.859 | 73,337 | 0.8359 | -4.26% |
| 2005-10-24 | 0 | 0.940 | 0.830 | 0.950 | 0.850 | 0.940 | 80,000 | 71,420 | 0.8928 | 0.897 | 0.792 | 0.907 | 0.811 | 0.897 | 83,814 | 0.8521 | -1.05% |
| 2005-10-21 | 0 | 0.950 | 0.800 | 0.950 | 0.870 | 0.950 | 70,000 | 63,240 | 0.9034 | 0.907 | 0.764 | 0.907 | 0.830 | 0.907 | 73,337 | 0.8623 | -1.04% |
| 2005-10-20 | 0 | 0.960 | 0.960 | 0.970 | 0.900 | 0.920 | 24,000 | 21,840 | 0.9100 | 0.916 | 0.916 | 0.926 | 0.859 | 0.878 | 25,144 | 0.8686 | 0.00% |
| 2005-10-19 | 0 | 0.960 | 0.920 | 0.970 | - | - | 0 | 0 | - | 0.916 | 0.878 | 0.926 | - | - | 0 | - | 0.00% |
| 2005-10-18 | 0 | 0.960 | 0.930 | 0.970 | - | - | 0 | 0 | - | 0.916 | 0.888 | 0.926 | - | - | 0 | - | 0.00% |
| 2005-10-17 | 0 | 0.960 | 0.960 | 0.980 | 0.930 | 0.930 | 10,000 | 9,300 | 0.9300 | 0.916 | 0.916 | 0.935 | 0.888 | 0.888 | 10,477 | 0.8877 | -2.04% |
| 2005-10-14 | 0 | 0.980 | 0.920 | 0.980 | - | - | 0 | 0 | - | 0.935 | 0.878 | 0.935 | - | - | 0 | - | 0.00% |
| 2005-10-13 | 0 | 0.980 | 0.900 | 0.980 | 0.900 | 0.980 | 234,000 | 216,020 | 0.9232 | 0.935 | 0.859 | 0.935 | 0.859 | 0.935 | 245,155 | 0.8812 | 1.03% |
| 2005-10-12 | 0 | 0.970 | 0.920 | 0.970 | - | - | 0 | 0 | - | 0.926 | 0.878 | 0.926 | - | - | 0 | - | -5.83% |
| 2005-10-10 | 0 | 1.030 | - | 1.030 | 1.000 | 1.030 | 56,000 | 56,480 | 1.0086 | 0.983 | - | 0.983 | 0.955 | 0.983 | 58,669 | 0.9627 | 10.75% |
| 2005-10-07 | 0 | 0.930 | 0.880 | 0.980 | - | - | 0 | 0 | - | 0.888 | 0.840 | 0.935 | - | - | 0 | - | 0.00% |
| 2005-10-06 | 0 | 0.930 | 0.850 | 0.980 | - | - | 0 | 0 | - | 0.888 | 0.811 | 0.935 | - | - | 0 | - | 0.00% |
| 2005-10-05 | 0 | 0.930 | 0.880 | 0.980 | 0.900 | 0.930 | 116,000 | 105,300 | 0.9078 | 0.888 | 0.840 | 0.935 | 0.859 | 0.888 | 121,530 | 0.8665 | -4.12% |
| 2005-10-04 | 0 | 0.970 | 0.920 | 0.980 | - | - | 0 | 0 | - | 0.926 | 0.878 | 0.935 | - | - | 0 | - | 0.00% |
| 2005-10-03 | 0 | 0.970 | 0.950 | 0.980 | - | - | 0 | 0 | - | 0.926 | 0.907 | 0.935 | - | - | 0 | - | 0.00% |
| 2005-09-30 | 0 | 0.970 | 0.950 | 0.990 | 0.970 | 0.970 | 40,000 | 38,800 | 0.9700 | 0.926 | 0.907 | 0.945 | 0.926 | 0.926 | 41,907 | 0.9259 | -1.02% |
| 2005-09-29 | 0 | 0.980 | 0.980 | 0.990 | 0.980 | 0.980 | 166,000 | 164,080 | 0.9884 | 0.935 | 0.935 | 0.945 | 0.935 | 0.935 | 173,913 | 0.9435 | -1.01% |
| 2005-09-28 | 0 | 0.990 | 0.990 | 1.150 | 0.960 | 0.990 | 2,666,000 | 2,638,760 | 0.9898 | 0.945 | 0.945 | 1.098 | 0.916 | 0.945 | 2,793,085 | 0.9447 | 0.00% |
| 2005-09-27 | 0 | 0.990 | 0.990 | 1.050 | 0.990 | 0.990 | 2,500,000 | 2,475,000 | 0.9900 | 0.945 | 0.945 | 1.002 | 0.945 | 0.945 | 2,619,172 | 0.9450 | 2.06% |
| 2005-09-26 | 0 | 0.970 | 0.970 | 1.150 | - | - | 0 | 0 | - | 0.926 | 0.926 | 1.098 | - | - | 0 | - | 1.04% |
| 2005-09-23 | 0 | 0.960 | 0.960 | 1.150 | - | - | 0 | 0 | - | 0.916 | 0.916 | 1.098 | - | - | 0 | - | 1.05% |
| 2005-09-22 | 0 | 0.950 | 0.920 | 0.950 | 0.920 | 1.000 | 32,000 | 30,120 | 0.9413 | 0.907 | 0.878 | 0.907 | 0.878 | 0.955 | 33,525 | 0.8984 | -2.06% |
| 2005-09-21 | 0 | 0.970 | 0.960 | 0.980 | 0.970 | 0.970 | 20,000 | 19,400 | 0.9700 | 0.926 | 0.916 | 0.935 | 0.926 | 0.926 | 20,953 | 0.9259 | -1.02% |
| 2005-09-20 | 0 | 0.980 | 0.980 | 1.030 | 0.950 | 0.980 | 88,000 | 84,880 | 0.9645 | 0.935 | 0.935 | 0.983 | 0.907 | 0.935 | 92,195 | 0.9207 | -2.00% |
| 2005-09-16 | 0 | 1.000 | 0.930 | 1.000 | 0.960 | 1.030 | 330,000 | 327,320 | 0.9919 | 0.955 | 0.888 | 0.955 | 0.916 | 0.983 | 345,731 | 0.9467 | -4.76% |
| 2005-09-15 | 0 | 1.050 | 1.020 | 1.080 | 1.050 | 1.050 | 20,000 | 21,000 | 1.0500 | 1.002 | 0.974 | 1.031 | 1.002 | 1.002 | 20,953 | 1.0022 | 6.06% |
| 2005-09-14 | 0 | 0.990 | 0.980 | 1.030 | 0.990 | 1.050 | 22,000 | 22,860 | 1.0391 | 0.945 | 0.935 | 0.983 | 0.945 | 1.002 | 23,049 | 0.9918 | 0.00% |
| 2005-09-13 | 0 | 0.990 | 0.990 | 1.020 | 0.940 | 0.990 | 180,000 | 176,800 | 0.9822 | 0.945 | 0.945 | 0.974 | 0.897 | 0.945 | 188,580 | 0.9375 | 0.00% |
| 2005-09-12 | 0 | 0.990 | 0.980 | 1.020 | 0.990 | 0.990 | 140,000 | 138,600 | 0.9900 | 0.945 | 0.935 | 0.974 | 0.945 | 0.945 | 146,674 | 0.9450 | 0.00% |
| 2005-09-09 | 0 | 0.990 | 0.980 | 0.990 | - | - | 200,000 | 197,800 | 0.9890 | 0.945 | 0.935 | 0.945 | - | - | 209,534 | 0.9440 | 0.00% |
| 2005-09-08 | 0 | 0.990 | 0.970 | 0.990 | - | - | 32,000 | 31,680 | 0.9900 | 0.945 | 0.926 | 0.945 | - | - | 33,525 | 0.9450 | 0.00% |
| 2005-09-07 | 0 | 0.990 | 0.980 | 0.990 | 0.990 | 1.010 | 310,000 | 309,500 | 0.9984 | 0.945 | 0.935 | 0.945 | 0.945 | 0.964 | 324,777 | 0.9530 | 0.00% |
| 2005-09-06 | 0 | 0.990 | 0.990 | 1.000 | - | - | 54,000 | 52,700 | 0.9759 | 0.945 | 0.945 | 0.955 | - | - | 56,574 | 0.9315 | 0.00% |
| 2005-09-05 | 0 | 0.990 | 0.990 | 1.010 | - | - | 0 | 0 | - | 0.945 | 0.945 | 0.964 | - | - | 0 | - | 1.02% |
| 2005-09-02 | 0 | 0.980 | 0.980 | 1.030 | - | - | 282,000 | 281,000 | 0.9965 | 0.935 | 0.935 | 0.983 | - | - | 295,443 | 0.9511 | 0.00% |
| 2005-09-01 | 0 | 0.980 | 0.980 | 1.020 | - | - | 200,000 | 200,000 | 1.0000 | 0.935 | 0.935 | 0.974 | - | - | 209,534 | 0.9545 | 2.08% |
| 2005-08-31 | 0 | 0.960 | 0.940 | 1.020 | 0.960 | 0.980 | 70,000 | 67,900 | 0.9700 | 0.916 | 0.897 | 0.974 | 0.916 | 0.935 | 73,337 | 0.9259 | -5.88% |
| 2005-08-30 | 0 | 1.020 | 0.980 | 1.020 | - | - | 0 | 0 | - | 0.974 | 0.935 | 0.974 | - | - | 0 | - | 0.00% |
| 2005-08-29 | 0 | 1.020 | 0.980 | 1.030 | 1.020 | 1.020 | 30,000 | 30,600 | 1.0200 | 0.974 | 0.935 | 0.983 | 0.974 | 0.974 | 31,430 | 0.9736 | 0.00% |
| 2005-08-26 | 0 | 1.020 | 0.970 | 1.050 | - | - | 20,000 | 20,000 | 1.0000 | 0.974 | 0.926 | 1.002 | - | - | 20,953 | 0.9545 | 0.00% |
| 2005-08-25 | 0 | 1.020 | 1.020 | 1.150 | 1.000 | 1.010 | 70,000 | 70,300 | 1.0043 | 0.974 | 0.974 | 1.098 | 0.955 | 0.964 | 73,337 | 0.9586 | 0.00% |
| 2005-08-24 | 0 | 1.020 | 1.000 | 1.020 | 1.000 | 1.040 | 100,000 | 101,400 | 1.0140 | 0.974 | 0.955 | 0.974 | 0.955 | 0.993 | 104,767 | 0.9679 | -2.86% |
| 2005-08-23 | 0 | 1.050 | 1.000 | 1.050 | - | - | 20,000 | 20,400 | 1.0200 | 1.002 | 0.955 | 1.002 | - | - | 20,953 | 0.9736 | 0.00% |
| 2005-08-22 | 0 | 1.050 | 1.000 | 1.050 | - | - | 20,000 | 20,940 | 1.0470 | 1.002 | 0.955 | 1.002 | - | - | 20,953 | 0.9994 | 0.00% |
| 2005-08-19 | 0 | 1.050 | 1.000 | 1.080 | - | - | 0 | 0 | - | 1.002 | 0.955 | 1.031 | - | - | 0 | - | 0.00% |
| 2005-08-18 | 0 | 1.050 | 1.010 | 1.100 | 1.050 | 1.050 | 20,000 | 21,000 | 1.0500 | 1.002 | 0.964 | 1.050 | 1.002 | 1.002 | 20,953 | 1.0022 | 0.00% |
| 2005-08-17 | 0 | 1.050 | 1.000 | 1.050 | 1.000 | 1.080 | 74,000 | 75,000 | 1.0135 | 1.002 | 0.955 | 1.002 | 0.955 | 1.031 | 77,528 | 0.9674 | -4.55% |
| 2005-08-16 | 0 | 1.100 | 1.040 | 1.100 | 1.100 | 1.100 | 30,000 | 33,000 | 1.1000 | 1.050 | 0.993 | 1.050 | 1.050 | 1.050 | 31,430 | 1.0500 | 2.80% |
| 2005-08-15 | 0 | 1.070 | 1.070 | 1.100 | 1.050 | 1.050 | 2,000 | 2,100 | 1.0500 | 1.021 | 1.021 | 1.050 | 1.002 | 1.002 | 2,095 | 1.0022 | 1.90% |
| 2005-08-12 | 0 | 1.050 | 1.000 | 1.100 | - | - | 0 | 0 | - | 1.002 | 0.955 | 1.050 | - | - | 0 | - | 0.00% |
| 2005-08-11 | 0 | 1.050 | 1.030 | 1.050 | 1.050 | 1.050 | 20,000 | 21,000 | 1.0500 | 1.002 | 0.983 | 1.002 | 1.002 | 1.002 | 20,953 | 1.0022 | 1.94% |
| 2005-08-10 | 0 | 1.030 | 1.030 | 1.100 | 1.030 | 1.100 | 4,000 | 4,260 | 1.0650 | 0.983 | 0.983 | 1.050 | 0.983 | 1.050 | 4,191 | 1.0165 | -1.90% |
| 2005-08-09 | 0 | 1.050 | 0.980 | 1.050 | - | - | 2,000 | 2,100 | 1.0500 | 1.002 | 0.935 | 1.002 | - | - | 2,095 | 1.0022 | 0.00% |
| 2005-08-08 | 0 | 1.050 | 1.000 | 1.050 | 1.050 | 1.070 | 28,000 | 29,460 | 1.0521 | 1.002 | 0.955 | 1.002 | 1.002 | 1.021 | 29,335 | 1.0043 | 0.00% |
| 2005-08-05 | 0 | 1.050 | 1.000 | 1.050 | 1.050 | 1.050 | 10,000 | 10,500 | 1.0500 | 1.002 | 0.955 | 1.002 | 1.002 | 1.002 | 10,477 | 1.0022 | 0.00% |
| 2005-08-04 | 0 | 1.050 | 1.030 | 1.050 | 1.050 | 1.050 | 18,000 | 18,900 | 1.0500 | 1.002 | 0.983 | 1.002 | 1.002 | 1.002 | 18,858 | 1.0022 | 0.00% |
| 2005-08-03 | 0 | 1.050 | 1.040 | 1.050 | 1.010 | 1.050 | 22,000 | 22,300 | 1.0136 | 1.002 | 0.993 | 1.002 | 0.964 | 1.002 | 23,049 | 0.9675 | 3.96% |
| 2005-08-02 | 0 | 1.010 | 1.010 | 1.150 | 1.000 | 1.010 | 74,000 | 74,440 | 1.0059 | 0.964 | 0.964 | 1.098 | 0.955 | 0.964 | 77,528 | 0.9602 | 1.00% |
| 2005-08-01 | 0 | 1.000 | 1.000 | 1.120 | 1.000 | 1.020 | 38,000 | 38,680 | 1.0179 | 0.955 | 0.955 | 1.069 | 0.955 | 0.974 | 39,811 | 0.9716 | -9.09% |
| 2005-07-29 | 0 | 1.100 | 1.100 | 1.120 | 1.100 | 1.100 | 100,000 | 109,520 | 1.0952 | 1.050 | 1.050 | 1.069 | 1.050 | 1.050 | 104,767 | 1.0454 | 0.00% |
| 2005-07-28 | 0 | 1.100 | 1.100 | 1.140 | 1.100 | 1.100 | 940,000 | 1,095,460 | 1.1654 | 1.050 | 1.050 | 1.088 | 1.050 | 1.050 | 984,809 | 1.1124 | -1.79% |
| 2005-07-27 | 0 | 1.120 | 1.110 | 1.120 | - | - | 0 | 0 | - | 1.069 | 1.059 | 1.069 | - | - | 0 | - | -0.88% |
| 2005-07-26 | 0 | 1.130 | 1.110 | 1.130 | - | - | 0 | 0 | - | 1.079 | 1.059 | 1.079 | - | - | 0 | - | 0.00% |
| 2005-07-25 | 0 | 1.130 | 1.120 | 1.130 | 1.130 | 1.130 | 12,000 | 13,560 | 1.1300 | 1.079 | 1.069 | 1.079 | 1.079 | 1.079 | 12,572 | 1.0786 | -1.74% |
| 2005-07-22 | 0 | 1.150 | 1.130 | 1.150 | 1.150 | 1.150 | 6,000 | 6,900 | 1.1500 | 1.098 | 1.079 | 1.098 | 1.098 | 1.098 | 6,286 | 1.0977 | 1.77% |
| 2005-07-21 | 0 | 1.130 | 1.120 | 1.150 | 1.130 | 1.140 | 40,000 | 45,300 | 1.1325 | 1.079 | 1.069 | 1.098 | 1.079 | 1.088 | 41,907 | 1.0810 | -0.88% |
| 2005-07-20 | 0 | 1.140 | 1.110 | 1.140 | - | - | 0 | 0 | - | 1.088 | 1.059 | 1.088 | - | - | 0 | - | -0.87% |
| 2005-07-19 | 0 | 1.150 | 1.120 | 1.150 | 1.150 | 1.150 | 36,000 | 41,020 | 1.1394 | 1.098 | 1.069 | 1.098 | 1.098 | 1.098 | 37,716 | 1.0876 | 0.00% |
| 2005-07-18 | 0 | 1.150 | 1.130 | 1.150 | - | - | 0 | 0 | - | 1.098 | 1.079 | 1.098 | - | - | 0 | - | 0.00% |
| 2005-07-15 | 0 | 1.150 | 1.130 | 1.150 | - | - | 0 | 0 | - | 1.098 | 1.079 | 1.098 | - | - | 0 | - | 0.00% |
| 2005-07-14 | 0 | 1.150 | 1.130 | 1.150 | 1.140 | 1.150 | 66,000 | 74,860 | 1.1342 | 1.098 | 1.079 | 1.098 | 1.088 | 1.098 | 69,146 | 1.0826 | 0.88% |
| 2005-07-13 | 0 | 1.140 | 1.130 | 1.170 | 1.140 | 1.150 | 92,000 | 106,040 | 1.1526 | 1.088 | 1.079 | 1.117 | 1.088 | 1.098 | 96,386 | 1.1002 | -0.87% |
| 2005-07-12 | 0 | 1.150 | 1.130 | 1.150 | 1.130 | 1.170 | 244,000 | 278,680 | 1.1421 | 1.098 | 1.079 | 1.098 | 1.079 | 1.117 | 255,631 | 1.0902 | -0.86% |
| 2005-07-11 | 0 | 1.160 | 1.150 | 1.160 | 1.080 | 1.200 | 7,806,000 | 8,716,060 | 1.1166 | 1.107 | 1.098 | 1.107 | 1.031 | 1.145 | 8,178,104 | 1.0658 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy