CULTURECOM HOLDINGS LIMITED: Wrnt due 2007-10-02

Exchange Code Listed Last trade Delisted
HK Main 00424  2005-10-03  2007-09-25  2007-10-03
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
2007-10-02 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2007-09-25 0 0.010 - 0.021 0.010 0.010 69,800,000 698,000 0.0100 0.010 - 0.021 0.010 0.010 69,800,000 0.0100 0.00%
2007-09-24 0 0.010 - 0.010 0.010 0.010 28,000,000 280,000 0.0100 0.010 - 0.010 0.010 0.010 28,000,000 0.0100 0.00%
2007-09-21 0 0.010 - 0.010 0.010 0.010 38,500,000 385,000 0.0100 0.010 - 0.010 0.010 0.010 38,500,000 0.0100 0.00%
2007-09-20 0 0.010 0.010 0.011 0.010 0.010 33,500,000 335,000 0.0100 0.010 0.010 0.011 0.010 0.010 33,500,000 0.0100 0.00%
2007-09-19 0 0.010 - 0.011 0.010 0.012 35,400,000 376,400 0.0106 0.010 - 0.011 0.010 0.012 35,400,000 0.0106 -16.67%
2007-09-18 0 0.012 0.011 0.012 0.010 0.013 29,600,000 325,600 0.0110 0.012 0.011 0.012 0.010 0.013 29,600,000 0.0110 9.09%
2007-09-17 0 0.011 0.010 0.012 0.010 0.012 22,000,000 238,500 0.0108 0.011 0.010 0.012 0.010 0.012 22,000,000 0.0108 -15.38%
2007-09-14 0 0.013 0.013 0.014 0.012 0.014 11,800,000 152,500 0.0129 0.013 0.013 0.014 0.012 0.014 11,800,000 0.0129 0.00%
2007-09-13 0 0.013 0.012 0.013 0.012 0.014 10,300,000 130,900 0.0127 0.013 0.012 0.013 0.012 0.014 10,300,000 0.0127 18.18%
2007-09-12 0 0.011 0.011 0.012 0.011 0.013 14,100,000 157,600 0.0112 0.011 0.011 0.012 0.011 0.013 14,100,000 0.0112 0.00%
2007-09-11 0 0.011 0.011 0.012 0.010 0.013 67,400,000 730,000 0.0108 0.011 0.011 0.012 0.010 0.013 67,400,000 0.0108 -15.38%
2007-09-10 0 0.013 0.013 0.015 0.010 0.016 22,900,000 285,900 0.0125 0.013 0.013 0.015 0.010 0.016 22,900,000 0.0125 -23.53%
2007-09-07 0 0.017 0.017 0.019 0.017 0.020 2,400,000 44,900 0.0187 0.017 0.017 0.019 0.017 0.020 2,400,000 0.0187 -10.53%
2007-09-06 0 0.019 0.017 0.020 0.016 0.020 6,100,000 101,300 0.0166 0.019 0.017 0.020 0.016 0.020 6,100,000 0.0166 -5.00%
2007-09-05 0 0.020 0.017 0.020 0.017 0.020 10,600,000 191,100 0.0180 0.020 0.017 0.020 0.017 0.020 10,600,000 0.0180 0.00%
2007-09-04 0 0.020 0.020 0.021 0.018 0.025 16,600,000 327,000 0.0197 0.020 0.020 0.021 0.018 0.025 16,600,000 0.0197 -13.04%
2007-09-03 0 0.023 0.023 0.025 0.023 0.029 6,100,000 157,000 0.0257 0.023 0.023 0.025 0.023 0.029 6,100,000 0.0257 -20.69%
2007-08-31 0 0.029 0.029 0.030 0.028 0.033 4,900,000 146,700 0.0299 0.029 0.029 0.030 0.028 0.033 4,900,000 0.0299 -17.14%
2007-08-30 0 0.035 0.032 0.035 0.032 0.036 3,400,000 118,100 0.0347 0.035 0.032 0.035 0.032 0.036 3,400,000 0.0347 2.94%
2007-08-29 0 0.034 0.034 0.035 0.030 0.035 8,000,000 259,300 0.0324 0.034 0.034 0.035 0.030 0.035 8,000,000 0.0324 0.00%
2007-08-28 0 0.034 0.033 0.039 0.033 0.043 6,800,000 254,200 0.0374 0.034 0.033 0.039 0.033 0.043 6,800,000 0.0374 -29.17%
2007-08-27 0 0.048 0.047 0.049 0.040 0.052 11,600,000 564,100 0.0486 0.048 0.047 0.049 0.040 0.052 11,600,000 0.0486 37.14%
2007-08-24 0 0.035 0.032 0.036 0.031 0.035 3,100,000 101,200 0.0326 0.035 0.032 0.036 0.031 0.035 3,100,000 0.0326 2.94%
2007-08-23 0 0.034 0.032 0.038 0.031 0.038 10,800,000 372,800 0.0345 0.034 0.032 0.038 0.031 0.038 10,800,000 0.0345 0.00%
2007-08-22 0 0.034 0.031 0.034 0.030 0.035 4,500,000 153,800 0.0342 0.034 0.031 0.034 0.030 0.035 4,500,000 0.0342 13.33%
2007-08-21 0 0.030 0.029 0.030 0.029 0.038 8,200,000 262,900 0.0321 0.030 0.029 0.030 0.029 0.038 8,200,000 0.0321 -11.76%
2007-08-20 0 0.034 0.034 0.037 0.030 0.038 10,500,000 359,300 0.0342 0.034 0.034 0.037 0.030 0.038 10,500,000 0.0342 21.43%
2007-08-17 0 0.028 0.028 0.035 0.025 0.035 2,700,000 78,600 0.0291 0.028 0.028 0.035 0.025 0.035 2,700,000 0.0291 -30.00%
2007-08-16 0 0.040 0.034 0.041 0.033 0.041 14,200,000 557,700 0.0393 0.040 0.034 0.041 0.033 0.041 14,200,000 0.0393 -13.04%
2007-08-15 0 0.046 0.045 0.049 0.041 0.048 3,600,000 158,300 0.0440 0.046 0.045 0.049 0.041 0.048 3,600,000 0.0440 -8.00%
2007-08-14 0 0.050 0.050 0.053 0.050 0.055 3,600,000 184,900 0.0514 0.050 0.050 0.053 0.050 0.055 3,600,000 0.0514 4.17%
2007-08-13 0 0.048 0.048 0.051 0.047 0.054 4,000,000 195,200 0.0488 0.048 0.048 0.051 0.047 0.054 4,000,000 0.0488 -2.04%
2007-08-10 0 0.049 0.049 0.053 0.043 0.057 3,600,000 174,100 0.0484 0.049 0.049 0.053 0.043 0.057 3,600,000 0.0484 -18.33%
2007-08-09 0 0.060 0.055 0.061 0.054 0.065 15,300,000 918,700 0.0600 0.060 0.055 0.061 0.054 0.065 15,300,000 0.0600 15.38%
2007-08-08 0 0.052 0.048 0.055 0.038 0.053 7,700,000 361,500 0.0469 0.052 0.048 0.055 0.038 0.053 7,700,000 0.0469 8.33%
2007-08-07 0 0.048 0.043 0.049 0.043 0.075 13,200,000 734,700 0.0557 0.048 0.043 0.049 0.043 0.075 13,200,000 0.0557 -20.00%
2007-08-06 0 0.060 0.060 0.065 0.060 0.066 5,900,000 375,100 0.0636 0.060 0.060 0.065 0.060 0.066 5,900,000 0.0636 -21.05%
2007-08-03 0 0.076 0.074 0.081 0.074 0.085 7,900,000 614,800 0.0778 0.076 0.074 0.081 0.074 0.085 7,900,000 0.0778 -8.43%
2007-08-02 0 0.083 0.082 0.085 0.078 0.110 7,700,000 702,500 0.0912 0.083 0.082 0.085 0.078 0.110 7,700,000 0.0912 -7.78%
2007-08-01 0 0.090 0.090 0.095 0.081 0.111 20,400,000 1,937,500 0.0950 0.090 0.090 0.095 0.081 0.111 20,400,000 0.0950 -19.64%
2007-07-31 0 0.112 0.112 0.114 0.110 0.160 77,200,000 9,400,200 0.1218 0.112 0.112 0.114 0.110 0.160 77,200,000 0.1218 49.33%
2007-07-30 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2007-07-12 0 0.075 0.078 0.079 0.071 0.088 15,100,000 1,203,300 0.0797 0.075 0.078 0.079 0.071 0.088 15,100,000 0.0797 -9.64%
2007-07-11 0 0.083 0.083 0.084 0.082 0.089 8,300,000 696,700 0.0839 0.083 0.083 0.084 0.082 0.089 8,300,000 0.0839 -7.78%
2007-07-10 0 0.090 0.090 0.091 0.088 0.095 21,900,000 1,985,000 0.0906 0.090 0.090 0.091 0.088 0.095 21,900,000 0.0906 0.00%
2007-07-09 0 0.090 0.090 0.091 0.067 0.093 27,400,000 2,405,800 0.0878 0.090 0.090 0.091 0.067 0.093 27,400,000 0.0878 34.33%
2007-07-06 0 0.067 0.065 0.068 0.063 0.068 7,600,000 490,900 0.0646 0.067 0.065 0.068 0.063 0.068 7,600,000 0.0646 3.08%
2007-07-05 0 0.065 0.064 0.066 0.062 0.071 14,000,000 904,300 0.0646 0.065 0.064 0.066 0.062 0.071 14,000,000 0.0646 1.56%
2007-07-04 0 0.064 0.061 0.063 0.052 0.064 31,800,000 1,813,000 0.0570 0.064 0.061 0.063 0.052 0.064 31,800,000 0.0570 16.36%
2007-07-03 0 0.055 0.054 0.055 0.054 0.060 24,100,000 1,360,000 0.0564 0.055 0.054 0.055 0.054 0.060 24,100,000 0.0564 -11.29%
2007-06-29 0 0.062 0.060 0.062 0.060 0.069 21,700,000 1,392,900 0.0642 0.062 0.060 0.062 0.060 0.069 21,700,000 0.0642 -12.68%
2007-06-28 0 0.071 0.071 0.073 0.070 0.077 12,200,000 895,900 0.0734 0.071 0.071 0.073 0.070 0.077 12,200,000 0.0734 -2.74%
2007-06-27 0 0.073 0.073 0.074 0.069 0.080 18,100,000 1,321,100 0.0730 0.073 0.073 0.074 0.069 0.080 18,100,000 0.0730 -3.95%
2007-06-26 0 0.076 0.074 0.076 0.070 0.080 8,300,000 610,300 0.0735 0.076 0.074 0.076 0.070 0.080 8,300,000 0.0735 2.70%
2007-06-25 0 0.074 0.074 0.077 0.071 0.080 2,800,000 208,900 0.0746 0.074 0.074 0.077 0.071 0.080 2,800,000 0.0746 -6.33%
2007-06-22 0 0.079 0.079 0.080 0.075 0.081 1,500,000 114,600 0.0764 0.079 0.079 0.080 0.075 0.081 1,500,000 0.0764 -1.25%
2007-06-21 0 0.080 0.077 0.080 0.080 0.081 14,700,000 1,177,300 0.0801 0.080 0.077 0.080 0.080 0.081 14,700,000 0.0801 -1.23%
2007-06-20 0 0.081 0.081 0.082 0.080 0.088 12,100,000 1,008,200 0.0833 0.081 0.081 0.082 0.080 0.088 12,100,000 0.0833 2.53%
2007-06-18 0 0.079 0.076 0.079 0.068 0.085 16,200,000 1,272,100 0.0785 0.079 0.076 0.079 0.068 0.085 16,200,000 0.0785 -5.95%
2007-06-15 0 0.084 0.081 0.085 0.081 0.098 26,100,000 2,307,200 0.0884 0.084 0.081 0.085 0.081 0.098 26,100,000 0.0884 -2.33%
2007-06-14 1 - - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2007-06-13 0 0.086 0.084 0.086 0.083 0.098 17,500,000 1,559,600 0.0891 0.086 0.084 0.086 0.083 0.098 17,500,000 0.0891 -6.52%
2007-06-12 0 0.092 0.090 0.092 0.087 0.099 39,200,000 3,520,100 0.0898 0.092 0.090 0.092 0.087 0.099 39,200,000 0.0898 -4.17%
2007-06-11 0 0.096 0.095 0.096 0.090 0.105 32,400,000 3,206,600 0.0990 0.096 0.095 0.096 0.090 0.105 32,400,000 0.0990 7.87%
2007-06-08 0 0.089 0.089 0.090 0.085 0.095 17,300,000 1,563,700 0.0904 0.089 0.089 0.090 0.085 0.095 17,300,000 0.0904 4.71%
2007-06-07 0 0.085 0.084 0.086 0.085 0.090 11,800,000 1,041,600 0.0883 0.085 0.084 0.086 0.085 0.090 11,800,000 0.0883 -5.56%
2007-06-06 0 0.090 0.092 0.093 0.070 0.108 44,800,000 4,029,500 0.0899 0.090 0.092 0.093 0.070 0.108 44,800,000 0.0899 26.76%
2007-06-05 0 0.071 0.071 0.073 0.065 0.083 11,700,000 865,800 0.0740 0.071 0.071 0.073 0.065 0.083 11,700,000 0.0740 -16.47%
2007-06-04 0 0.085 0.085 0.088 0.079 0.097 11,400,000 1,001,500 0.0879 0.085 0.085 0.088 0.079 0.097 11,400,000 0.0879 0.00%
2007-06-01 0 0.085 0.085 0.090 0.082 0.105 21,900,000 1,956,200 0.0893 0.085 0.085 0.090 0.082 0.105 21,900,000 0.0893 -11.46%
2007-05-31 0 0.096 0.096 0.097 0.093 0.110 59,600,000 5,995,300 0.1006 0.096 0.096 0.097 0.093 0.110 59,600,000 0.1006 6.67%
2007-05-30 0 0.090 0.090 0.091 0.077 0.133 133,000,000 12,882,200 0.0969 0.090 0.090 0.091 0.077 0.133 133,000,000 0.0969 -35.25%
2007-05-29 0 0.139 0.138 0.140 0.070 0.142 227,200,000 25,250,300 0.1111 0.139 0.138 0.140 0.070 0.142 227,200,000 0.1111 131.67%
2007-05-28 0 0.060 0.057 0.060 0.048 0.066 61,600,000 3,498,900 0.0568 0.060 0.057 0.060 0.048 0.066 61,600,000 0.0568 36.36%
2007-05-25 0 0.044 0.043 0.045 0.040 0.044 20,100,000 842,800 0.0419 0.044 0.043 0.045 0.040 0.044 20,100,000 0.0419 4.76%
2007-05-23 0 0.042 0.042 0.043 0.038 0.045 83,900,000 3,363,100 0.0401 0.042 0.042 0.043 0.038 0.045 83,900,000 0.0401 5.00%
2007-05-22 0 0.040 0.040 0.041 0.033 0.040 105,200,000 4,011,600 0.0381 0.040 0.040 0.041 0.033 0.040 105,200,000 0.0381 21.21%
2007-05-21 0 0.033 0.031 0.033 0.029 0.034 14,100,000 449,000 0.0318 0.033 0.031 0.033 0.029 0.034 14,100,000 0.0318 3.12%
2007-05-18 0 0.032 0.032 0.033 0.030 0.033 18,900,000 604,500 0.0320 0.032 0.032 0.033 0.030 0.033 18,900,000 0.0320 0.00%
2007-05-17 0 0.032 0.031 0.032 0.029 0.032 9,500,000 293,800 0.0309 0.032 0.031 0.032 0.029 0.032 9,500,000 0.0309 3.23%
2007-05-16 0 0.031 0.031 0.032 0.026 0.031 10,000,000 293,000 0.0293 0.031 0.031 0.032 0.026 0.031 10,000,000 0.0293 6.90%
2007-05-15 0 0.029 0.029 0.030 0.027 0.028 4,100,000 113,400 0.0277 0.029 0.029 0.030 0.027 0.028 4,100,000 0.0277 0.00%
2007-05-14 0 0.029 0.028 0.030 0.028 0.032 6,100,000 178,800 0.0293 0.029 0.028 0.030 0.028 0.032 6,100,000 0.0293 -3.33%
2007-05-11 0 0.030 0.029 0.031 0.029 0.031 3,200,000 97,300 0.0304 0.030 0.029 0.031 0.029 0.031 3,200,000 0.0304 3.45%
2007-05-10 0 0.029 0.029 0.031 0.029 0.032 31,700,000 962,600 0.0304 0.029 0.029 0.031 0.029 0.032 31,700,000 0.0304 -9.38%
2007-05-09 0 0.032 0.032 0.033 0.030 0.032 2,500,000 77,400 0.0310 0.032 0.032 0.033 0.030 0.032 2,500,000 0.0310 0.00%
2007-05-08 0 0.032 0.031 0.033 0.028 0.032 1,900,000 57,200 0.0301 0.032 0.031 0.033 0.028 0.032 1,900,000 0.0301 0.00%
2007-05-07 0 0.032 0.029 0.032 0.030 0.034 6,800,000 214,300 0.0315 0.032 0.029 0.032 0.030 0.034 6,800,000 0.0315 0.00%
2007-05-04 0 0.032 0.032 0.033 0.031 0.035 7,600,000 244,800 0.0322 0.032 0.032 0.033 0.031 0.035 7,600,000 0.0322 -5.88%
2007-05-03 0 0.034 0.034 0.035 0.034 0.038 6,700,000 245,300 0.0366 0.034 0.034 0.035 0.034 0.038 6,700,000 0.0366 3.03%
2007-05-02 0 0.033 0.032 0.035 0.033 0.036 5,900,000 206,900 0.0351 0.033 0.032 0.035 0.033 0.036 5,900,000 0.0351 3.12%
2007-04-30 0 0.032 0.032 0.035 0.030 0.031 2,400,000 74,000 0.0308 0.032 0.032 0.035 0.030 0.031 2,400,000 0.0308 -5.88%
2007-04-27 0 0.034 0.034 0.035 0.033 0.036 12,800,000 442,600 0.0346 0.034 0.034 0.035 0.033 0.036 12,800,000 0.0346 3.03%
2007-04-26 0 0.033 0.033 0.034 0.033 0.035 3,700,000 126,900 0.0343 0.033 0.033 0.034 0.033 0.035 3,700,000 0.0343 -2.94%
2007-04-25 0 0.034 0.031 0.034 0.030 0.036 4,400,000 143,600 0.0326 0.034 0.031 0.034 0.030 0.036 4,400,000 0.0326 -5.56%
2007-04-24 0 0.036 0.034 0.036 0.032 0.036 7,800,000 268,100 0.0344 0.036 0.034 0.036 0.032 0.036 7,800,000 0.0344 16.13%
2007-04-23 0 0.031 0.031 0.032 0.031 0.035 8,900,000 286,900 0.0322 0.031 0.031 0.032 0.031 0.035 8,900,000 0.0322 -13.89%
2007-04-20 0 0.036 0.036 0.037 0.033 0.040 18,600,000 688,000 0.0370 0.036 0.036 0.037 0.033 0.040 18,600,000 0.0370 2.86%
2007-04-19 0 0.035 0.034 0.036 0.032 0.036 5,000,000 172,300 0.0345 0.035 0.034 0.036 0.032 0.036 5,000,000 0.0345 -10.26%
2007-04-18 0 0.039 0.035 0.038 0.035 0.053 61,600,000 2,624,600 0.0426 0.039 0.035 0.038 0.035 0.053 61,600,000 0.0426 -4.88%
2007-04-17 0 0.041 0.041 0.042 0.028 0.046 37,100,000 1,500,300 0.0404 0.041 0.041 0.042 0.028 0.046 37,100,000 0.0404 36.67%
2007-04-16 0 0.030 0.029 0.031 0.024 0.032 21,100,000 635,700 0.0301 0.030 0.029 0.031 0.024 0.032 21,100,000 0.0301 15.38%
2007-04-13 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2007-03-27 0 0.026 0.025 0.027 0.026 0.029 6,300,000 175,100 0.0278 0.026 0.025 0.027 0.026 0.029 6,300,000 0.0278 -3.70%
2007-03-26 0 0.027 0.026 0.028 0.026 0.038 17,800,000 506,600 0.0285 0.027 0.026 0.028 0.026 0.038 17,800,000 0.0285 -20.59%
2007-03-23 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2007-03-19 0 0.034 0.032 0.034 0.032 0.036 5,100,000 166,900 0.0327 0.034 0.032 0.034 0.032 0.036 5,100,000 0.0327 -8.11%
2007-03-16 0 0.037 0.034 0.038 0.034 0.042 4,900,000 177,400 0.0362 0.037 0.034 0.038 0.034 0.042 4,900,000 0.0362 0.00%
2007-03-15 0 0.037 0.037 0.038 0.032 0.039 24,300,000 880,700 0.0362 0.037 0.037 0.038 0.032 0.039 24,300,000 0.0362 32.14%
2007-03-14 0 0.028 0.026 0.030 0.021 0.028 1,500,000 40,500 0.0270 0.028 0.026 0.030 0.021 0.028 1,500,000 0.0270 -6.67%
2007-03-13 0 0.030 0.028 0.031 0.030 0.030 5,300,000 159,000 0.0300 0.030 0.028 0.031 0.030 0.030 5,300,000 0.0300 15.38%
2007-03-12 0 0.026 0.024 0.026 0.026 0.030 2,300,000 63,800 0.0277 0.026 0.024 0.026 0.026 0.030 2,300,000 0.0277 4.00%
2007-03-09 0 0.025 0.025 0.027 0.023 0.025 600,000 14,600 0.0243 0.025 0.025 0.027 0.023 0.025 600,000 0.0243 0.00%
2007-03-08 0 0.025 0.023 0.025 0.025 0.027 2,100,000 53,500 0.0255 0.025 0.023 0.025 0.025 0.027 2,100,000 0.0255 0.00%
2007-03-07 0 0.025 0.025 0.027 0.022 0.029 4,800,000 125,600 0.0262 0.025 0.025 0.027 0.022 0.029 4,800,000 0.0262 -7.41%
2007-03-06 0 0.027 0.024 0.028 0.022 0.027 10,400,000 258,900 0.0249 0.027 0.024 0.028 0.022 0.027 10,400,000 0.0249 35.00%
2007-03-05 0 0.020 0.020 0.022 0.019 0.030 10,400,000 247,400 0.0238 0.020 0.020 0.022 0.019 0.030 10,400,000 0.0238 -35.48%
2007-03-02 0 0.031 0.030 0.034 0.028 0.041 13,600,000 438,400 0.0322 0.031 0.030 0.034 0.028 0.041 13,600,000 0.0322 -20.51%
2007-03-01 0 0.039 0.036 0.039 0.036 0.042 14,400,000 562,200 0.0390 0.039 0.036 0.039 0.036 0.042 14,400,000 0.0390 11.43%
2007-02-28 0 0.035 0.034 0.036 0.030 0.037 12,300,000 426,700 0.0347 0.035 0.034 0.036 0.030 0.037 12,300,000 0.0347 -12.50%
2007-02-27 0 0.040 0.038 0.041 0.035 0.047 17,900,000 734,300 0.0410 0.040 0.038 0.041 0.035 0.047 17,900,000 0.0410 -11.11%
2007-02-26 0 0.045 0.045 0.046 0.044 0.055 57,300,000 2,734,600 0.0477 0.045 0.045 0.046 0.044 0.055 57,300,000 0.0477 -8.16%
2007-02-23 0 0.049 0.048 0.049 0.029 0.049 51,600,000 2,076,900 0.0403 0.049 0.048 0.049 0.029 0.049 51,600,000 0.0403 63.33%
2007-02-22 0 0.030 0.029 0.033 0.030 0.033 4,800,000 152,600 0.0318 0.030 0.029 0.033 0.030 0.033 4,800,000 0.0318 -6.25%
2007-02-21 0 0.032 0.032 0.033 0.031 0.032 5,600,000 174,100 0.0311 0.032 0.032 0.033 0.031 0.032 5,600,000 0.0311 -3.03%
2007-02-16 0 0.033 0.033 0.034 0.030 0.030 1,000,000 30,000 0.0300 0.033 0.033 0.034 0.030 0.030 1,000,000 0.0300 10.00%
2007-02-15 0 0.030 0.029 0.031 0.030 0.033 12,700,000 400,300 0.0315 0.030 0.029 0.031 0.030 0.033 12,700,000 0.0315 -14.29%
2007-02-14 0 0.035 0.034 0.035 0.034 0.035 8,100,000 278,500 0.0344 0.035 0.034 0.035 0.034 0.035 8,100,000 0.0344 9.37%
2007-02-13 0 0.032 0.030 0.033 0.030 0.034 8,000,000 251,700 0.0315 0.032 0.030 0.033 0.030 0.034 8,000,000 0.0315 -13.51%
2007-02-12 0 0.037 0.037 0.038 0.034 0.040 4,200,000 157,000 0.0374 0.037 0.037 0.038 0.034 0.040 4,200,000 0.0374 0.00%
2007-02-09 0 0.037 0.037 0.038 0.033 0.040 10,500,000 372,900 0.0355 0.037 0.037 0.038 0.033 0.040 10,500,000 0.0355 2.78%
2007-02-08 0 0.036 0.033 0.036 0.030 0.036 10,000,000 321,700 0.0322 0.036 0.033 0.036 0.030 0.036 10,000,000 0.0322 2.86%
2007-02-07 0 0.035 0.035 0.037 0.033 0.035 5,600,000 191,600 0.0342 0.035 0.035 0.037 0.033 0.035 5,600,000 0.0342 -5.41%
2007-02-06 0 0.037 0.037 0.038 0.035 0.043 22,300,000 863,900 0.0387 0.037 0.037 0.038 0.035 0.043 22,300,000 0.0387 5.71%
2007-02-05 0 0.035 0.036 0.037 0.030 0.036 13,200,000 446,400 0.0338 0.035 0.036 0.037 0.030 0.036 13,200,000 0.0338 20.69%
2007-02-02 0 0.029 0.027 0.031 0.026 0.030 3,300,000 92,100 0.0279 0.029 0.027 0.031 0.026 0.030 3,300,000 0.0279 20.83%
2007-02-01 0 0.024 0.023 0.026 0.021 0.026 4,300,000 99,200 0.0231 0.024 0.023 0.026 0.021 0.026 4,300,000 0.0231 -11.11%
2007-01-31 0 0.027 0.026 0.030 0.025 0.029 3,200,000 87,500 0.0273 0.027 0.026 0.030 0.025 0.029 3,200,000 0.0273 -10.00%
2007-01-30 0 0.030 0.026 0.030 0.029 0.030 200,000 5,900 0.0295 0.030 0.026 0.030 0.029 0.030 200,000 0.0295 3.45%
2007-01-29 0 0.029 0.029 0.030 0.027 0.027 700,000 18,900 0.0270 0.029 0.029 0.030 0.027 0.027 700,000 0.0270 0.00%
2007-01-26 0 0.029 0.029 0.030 0.026 0.027 3,300,000 88,900 0.0269 0.029 0.029 0.030 0.026 0.027 3,300,000 0.0269 -6.45%
2007-01-25 0 0.031 0.029 0.031 0.027 0.032 4,800,000 147,200 0.0307 0.031 0.029 0.031 0.027 0.032 4,800,000 0.0307 6.90%
2007-01-24 0 0.029 0.029 0.030 0.025 0.028 3,700,000 99,400 0.0269 0.029 0.029 0.030 0.025 0.028 3,700,000 0.0269 -3.33%
2007-01-23 0 0.030 0.028 0.031 0.030 0.031 3,000,000 90,800 0.0303 0.030 0.028 0.031 0.030 0.031 3,000,000 0.0303 0.00%
2007-01-22 0 0.030 0.029 0.031 0.028 0.031 5,900,000 171,900 0.0291 0.030 0.029 0.031 0.028 0.031 5,900,000 0.0291 0.00%
2007-01-19 0 0.030 0.029 0.032 0.029 0.032 3,200,000 97,700 0.0305 0.030 0.029 0.032 0.029 0.032 3,200,000 0.0305 -6.25%
2007-01-18 0 0.032 0.031 0.032 0.029 0.036 6,700,000 206,900 0.0309 0.032 0.031 0.032 0.029 0.036 6,700,000 0.0309 0.00%
2007-01-17 0 0.032 0.033 0.034 0.030 0.037 6,300,000 202,600 0.0322 0.032 0.033 0.034 0.030 0.037 6,300,000 0.0322 3.23%
2007-01-16 0 0.031 0.031 0.033 0.029 0.034 11,100,000 338,500 0.0305 0.031 0.031 0.033 0.029 0.034 11,100,000 0.0305 -3.13%
2007-01-15 0 0.032 0.030 0.032 0.029 0.034 7,400,000 238,000 0.0322 0.032 0.030 0.032 0.029 0.034 7,400,000 0.0322 -3.03%
2007-01-12 0 0.033 0.033 0.034 0.024 0.039 13,300,000 411,400 0.0309 0.033 0.033 0.034 0.024 0.039 13,300,000 0.0309 22.22%
2007-01-11 0 0.027 0.026 0.031 0.027 0.028 3,600,000 100,600 0.0279 0.027 0.026 0.031 0.027 0.028 3,600,000 0.0279 -6.90%
2007-01-10 0 0.029 0.029 0.031 0.029 0.040 9,000,000 284,000 0.0316 0.029 0.029 0.031 0.029 0.040 9,000,000 0.0316 -9.38%
2007-01-09 0 0.032 0.030 0.034 0.025 0.036 19,000,000 626,400 0.0330 0.032 0.030 0.034 0.025 0.036 19,000,000 0.0330 14.29%
2007-01-08 0 0.028 0.026 0.030 0.023 0.028 8,100,000 219,600 0.0271 0.028 0.026 0.030 0.023 0.028 8,100,000 0.0271 -6.67%
2007-01-05 0 0.030 0.030 0.033 0.029 0.046 36,500,000 1,277,300 0.0350 0.030 0.030 0.033 0.029 0.046 36,500,000 0.0350 -14.29%
2007-01-04 0 0.035 0.035 0.037 0.034 0.051 81,300,000 3,510,100 0.0432 0.035 0.035 0.037 0.034 0.051 81,300,000 0.0432 12.90%
2007-01-03 0 0.031 0.030 0.031 0.011 0.046 67,100,000 1,938,500 0.0289 0.031 0.030 0.031 0.011 0.046 67,100,000 0.0289 181.82%
2007-01-02 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
2006-12-29 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
2006-12-28 0 0.011 - 0.011 0.011 0.011 500,000 5,500 0.0110 0.011 - 0.011 0.011 0.011 500,000 0.0110 0.00%
2006-12-27 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
2006-12-22 0 0.011 0.010 0.011 - - 0 0 - 0.011 0.010 0.011 - - 0 - 0.00%
2006-12-21 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
2006-12-20 0 0.011 - 0.011 0.011 0.011 400,000 4,400 0.0110 0.011 - 0.011 0.011 0.011 400,000 0.0110 0.00%
2006-12-19 0 0.011 0.010 0.011 0.011 0.011 300,000 3,300 0.0110 0.011 0.010 0.011 0.011 0.011 300,000 0.0110 10.00%
2006-12-18 0 0.010 0.010 0.011 0.010 0.010 500,000 5,000 0.0100 0.010 0.010 0.011 0.010 0.010 500,000 0.0100 0.00%
2006-12-15 0 0.010 0.010 0.011 0.010 0.010 200,000 2,000 0.0100 0.010 0.010 0.011 0.010 0.010 200,000 0.0100 -9.09%
2006-12-14 0 0.011 - 0.011 0.011 0.011 800,000 8,800 0.0110 0.011 - 0.011 0.011 0.011 800,000 0.0110 10.00%
2006-12-13 0 0.010 0.010 0.011 - - 0 0 - 0.010 0.010 0.011 - - 0 - 0.00%
2006-12-12 0 0.010 - 0.011 0.010 0.010 1,500,000 15,000 0.0100 0.010 - 0.011 0.010 0.010 1,500,000 0.0100 0.00%
2006-12-11 0 0.010 0.010 0.011 0.010 0.010 3,200,000 32,000 0.0100 0.010 0.010 0.011 0.010 0.010 3,200,000 0.0100 0.00%
2006-12-08 0 0.010 0.010 0.011 0.010 0.010 500,000 5,000 0.0100 0.010 0.010 0.011 0.010 0.010 500,000 0.0100 -9.09%
2006-12-07 0 0.011 0.010 0.011 0.011 0.011 1,600,000 17,600 0.0110 0.011 0.010 0.011 0.011 0.011 1,600,000 0.0110 0.00%
2006-12-06 0 0.011 0.010 0.012 0.011 0.011 1,700,000 18,700 0.0110 0.011 0.010 0.012 0.011 0.011 1,700,000 0.0110 10.00%
2006-12-05 0 0.010 0.010 0.013 - - 0 0 - 0.010 0.010 0.013 - - 0 - 0.00%
2006-12-04 0 0.010 0.010 0.013 0.010 0.010 900,000 9,000 0.0100 0.010 0.010 0.013 0.010 0.010 900,000 0.0100 -9.09%
2006-12-01 0 0.011 0.010 0.013 - - 0 0 - 0.011 0.010 0.013 - - 0 - 0.00%
2006-11-30 0 0.011 0.011 0.013 0.011 0.011 400,000 4,400 0.0110 0.011 0.011 0.013 0.011 0.011 400,000 0.0110 0.00%
2006-11-29 0 0.011 0.010 0.012 0.011 0.011 300,000 3,300 0.0110 0.011 0.010 0.012 0.011 0.011 300,000 0.0110 -8.33%
2006-11-28 0 0.012 0.011 0.013 0.011 0.013 2,300,000 25,600 0.0111 0.012 0.011 0.013 0.011 0.013 2,300,000 0.0111 -7.69%
2006-11-27 0 0.013 0.011 0.015 - - 0 0 - 0.013 0.011 0.015 - - 0 - 0.00%
2006-11-24 0 0.013 0.012 0.015 - - 0 0 - 0.013 0.012 0.015 - - 0 - 0.00%
2006-11-23 0 0.013 0.012 0.014 0.012 0.015 4,100,000 59,000 0.0144 0.013 0.012 0.014 0.012 0.015 4,100,000 0.0144 -7.14%
2006-11-22 0 0.014 0.012 0.014 0.013 0.014 1,100,000 14,500 0.0132 0.014 0.012 0.014 0.013 0.014 1,100,000 0.0132 27.27%
2006-11-21 0 0.011 0.011 0.013 0.010 0.012 3,700,000 38,600 0.0104 0.011 0.011 0.013 0.010 0.012 3,700,000 0.0104 -15.38%
2006-11-20 0 0.013 0.012 0.013 0.013 0.013 1,000,000 13,000 0.0130 0.013 0.012 0.013 0.013 0.013 1,000,000 0.0130 30.00%
2006-11-17 0 0.010 0.010 0.013 - - 0 0 - 0.010 0.010 0.013 - - 0 - 0.00%
2006-11-16 0 0.010 0.010 0.013 0.010 0.010 300,000 3,000 0.0100 0.010 0.010 0.013 0.010 0.010 300,000 0.0100 -9.09%
2006-11-15 0 0.011 0.010 0.013 - - 0 0 - 0.011 0.010 0.013 - - 0 - 0.00%
2006-11-14 0 0.011 0.010 0.013 0.010 0.011 1,400,000 15,200 0.0109 0.011 0.010 0.013 0.010 0.011 1,400,000 0.0109 0.00%
2006-11-13 0 0.011 0.011 0.014 0.011 0.011 600,000 6,600 0.0110 0.011 0.011 0.014 0.011 0.011 600,000 0.0110 0.00%
2006-11-10 0 0.011 - 0.011 0.010 0.011 1,100,000 11,100 0.0101 0.011 - 0.011 0.010 0.011 1,100,000 0.0101 10.00%
2006-11-09 0 0.010 - 0.011 0.010 0.010 400,000 4,000 0.0100 0.010 - 0.011 0.010 0.010 400,000 0.0100 0.00%
2006-11-08 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
2006-11-07 0 0.010 - 0.011 0.010 0.012 5,400,000 55,000 0.0102 0.010 - 0.011 0.010 0.012 5,400,000 0.0102 -9.09%
2006-11-06 0 0.011 0.010 0.014 0.011 0.012 3,000,000 34,000 0.0113 0.011 0.010 0.014 0.011 0.012 3,000,000 0.0113 -8.33%
2006-11-03 0 0.012 0.012 0.013 - - 100,000 1,200 0.0120 0.012 0.012 0.013 - - 100,000 0.0120 0.00%
2006-11-02 0 0.012 0.011 0.014 - - 0 0 - 0.012 0.011 0.014 - - 0 - 0.00%
2006-11-01 0 0.012 0.012 0.014 - - 0 0 - 0.012 0.012 0.014 - - 0 - 0.00%
2006-10-31 0 0.012 0.010 0.014 0.012 0.012 1,000,000 12,000 0.0120 0.012 0.010 0.014 0.012 0.012 1,000,000 0.0120 9.09%
2006-10-27 0 0.011 0.011 0.015 0.011 0.011 300,000 3,300 0.0110 0.011 0.011 0.015 0.011 0.011 300,000 0.0110 -8.33%
2006-10-26 0 0.012 0.012 0.015 0.012 0.012 100,000 1,200 0.0120 0.012 0.012 0.015 0.012 0.012 100,000 0.0120 0.00%
2006-10-25 0 0.012 0.011 0.014 - - 0 0 - 0.012 0.011 0.014 - - 0 - 0.00%
2006-10-24 0 0.012 0.012 0.015 0.012 0.012 300,000 3,600 0.0120 0.012 0.012 0.015 0.012 0.012 300,000 0.0120 -14.29%
2006-10-23 0 0.014 0.013 0.015 0.013 0.014 900,000 12,200 0.0136 0.014 0.013 0.015 0.013 0.014 900,000 0.0136 16.67%
2006-10-20 0 0.012 0.012 0.013 0.012 0.012 200,000 2,400 0.0120 0.012 0.012 0.013 0.012 0.012 200,000 0.0120 0.00%
2006-10-19 0 0.012 0.012 0.013 0.012 0.012 2,000,000 24,000 0.0120 0.012 0.012 0.013 0.012 0.012 2,000,000 0.0120 0.00%
2006-10-18 0 0.012 0.012 0.014 0.012 0.013 2,100,000 26,200 0.0125 0.012 0.012 0.014 0.012 0.013 2,100,000 0.0125 0.00%
2006-10-17 0 0.012 0.011 0.013 0.012 0.012 1,000,000 12,000 0.0120 0.012 0.011 0.013 0.012 0.012 1,000,000 0.0120 0.00%
2006-10-16 0 0.012 0.012 0.013 0.012 0.012 1,000,000 12,000 0.0120 0.012 0.012 0.013 0.012 0.012 1,000,000 0.0120 0.00%
2006-10-13 0 0.012 0.012 0.014 0.011 0.012 1,900,000 21,200 0.0112 0.012 0.012 0.014 0.011 0.012 1,900,000 0.0112 -7.69%
2006-10-12 0 0.013 0.011 0.014 - - 0 0 - 0.013 0.011 0.014 - - 0 - 0.00%
2006-10-11 0 0.013 0.011 0.014 - - 0 0 - 0.013 0.011 0.014 - - 0 - 0.00%
2006-10-10 0 0.013 0.011 0.014 - - 0 0 - 0.013 0.011 0.014 - - 0 - 0.00%
2006-10-09 0 0.013 0.011 0.014 - - 0 0 - 0.013 0.011 0.014 - - 0 - 0.00%
2006-10-06 0 0.013 0.012 0.014 - - 0 0 - 0.013 0.012 0.014 - - 0 - 0.00%
2006-10-05 0 0.013 0.012 0.013 0.013 0.013 200,000 2,600 0.0130 0.013 0.012 0.013 0.013 0.013 200,000 0.0130 0.00%
2006-10-04 0 0.013 0.012 0.014 - - 0 0 - 0.013 0.012 0.014 - - 0 - 0.00%
2006-10-03 0 0.013 0.012 0.014 - - 0 0 - 0.013 0.012 0.014 - - 0 - 0.00%
2006-09-29 0 0.013 0.012 0.014 - - 0 0 - 0.013 0.012 0.014 - - 0 - 0.00%
2006-09-28 0 0.013 0.013 0.014 0.011 0.012 1,100,000 13,100 0.0119 0.013 0.013 0.014 0.011 0.012 1,100,000 0.0119 8.33%
2006-09-27 0 0.012 0.012 0.013 - - 0 0 - 0.012 0.012 0.013 - - 0 - 0.00%
2006-09-26 0 0.012 0.012 0.014 0.012 0.012 2,400,000 28,800 0.0120 0.012 0.012 0.014 0.012 0.012 2,400,000 0.0120 -14.29%
2006-09-25 0 0.014 0.012 0.015 0.014 0.014 1,000,000 14,000 0.0140 0.014 0.012 0.015 0.014 0.014 1,000,000 0.0140 0.00%
2006-09-22 0 0.014 0.012 0.014 0.014 0.014 800,000 11,200 0.0140 0.014 0.012 0.014 0.014 0.014 800,000 0.0140 7.69%
2006-09-21 0 0.013 0.012 0.015 0.013 0.018 6,200,000 88,900 0.0143 0.013 0.012 0.015 0.013 0.018 6,200,000 0.0143 -27.78%
2006-09-20 0 0.018 0.018 0.020 0.017 0.017 1,500,000 25,500 0.0170 0.018 0.018 0.020 0.017 0.017 1,500,000 0.0170 20.00%
2006-09-19 0 0.015 0.013 0.016 - - 0 0 - 0.015 0.013 0.016 - - 0 - 0.00%
2006-09-18 0 0.015 0.013 0.016 - - 0 0 - 0.015 0.013 0.016 - - 0 - 0.00%
2006-09-15 0 0.015 0.013 0.015 0.015 0.015 300,000 4,500 0.0150 0.015 0.013 0.015 0.015 0.015 300,000 0.0150 7.14%
2006-09-14 0 0.014 0.013 0.015 - - 0 0 - 0.014 0.013 0.015 - - 0 - 0.00%
2006-09-13 0 0.014 0.014 0.016 - - 0 0 - 0.014 0.014 0.016 - - 0 - 0.00%
2006-09-12 0 0.014 0.014 0.015 0.013 0.014 700,000 9,600 0.0137 0.014 0.014 0.015 0.013 0.014 700,000 0.0137 -17.65%
2006-09-11 0 0.017 0.014 0.017 0.017 0.017 500,000 8,500 0.0170 0.017 0.014 0.017 0.017 0.017 500,000 0.0170 0.00%
2006-09-08 0 0.017 0.014 0.017 0.014 0.017 2,100,000 29,700 0.0141 0.017 0.014 0.017 0.014 0.017 2,100,000 0.0141 21.43%
2006-09-07 0 0.014 0.014 0.015 0.014 0.014 800,000 11,200 0.0140 0.014 0.014 0.015 0.014 0.014 800,000 0.0140 0.00%
2006-09-06 0 0.014 0.011 0.014 0.012 0.014 200,000 2,600 0.0130 0.014 0.011 0.014 0.012 0.014 200,000 0.0130 0.00%
2006-09-05 0 0.014 0.012 0.014 - - 0 0 - 0.014 0.012 0.014 - - 0 - 0.00%
2006-09-04 0 0.014 0.013 0.014 0.014 0.014 1,000,000 14,000 0.0140 0.014 0.013 0.014 0.014 0.014 1,000,000 0.0140 0.00%
2006-09-01 0 0.014 0.012 0.015 0.011 0.014 2,000,000 22,700 0.0114 0.014 0.012 0.015 0.011 0.014 2,000,000 0.0114 -6.67%
2006-08-31 0 0.015 0.011 0.016 - - 0 0 - 0.015 0.011 0.016 - - 0 - 0.00%
2006-08-30 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2006-08-29 0 0.015 0.013 0.017 - - 0 0 - 0.015 0.013 0.017 - - 0 - 0.00%
2006-08-28 0 0.015 0.013 0.017 - - 0 0 - 0.015 0.013 0.017 - - 0 - 0.00%
2006-08-25 0 0.015 0.014 0.018 0.015 0.015 400,000 6,000 0.0150 0.015 0.014 0.018 0.015 0.015 400,000 0.0150 0.00%
2006-08-24 0 0.015 0.015 0.017 - - 0 0 - 0.015 0.015 0.017 - - 0 - 15.38%
2006-08-23 0 0.013 0.013 0.017 0.013 0.015 2,000,000 29,600 0.0148 0.013 0.013 0.017 0.013 0.015 2,000,000 0.0148 -13.33%
2006-08-22 0 0.015 0.015 0.016 0.014 0.015 1,000,000 14,400 0.0144 0.015 0.015 0.016 0.014 0.015 1,000,000 0.0144 7.14%
2006-08-21 0 0.014 0.014 0.016 0.014 0.014 2,000,000 28,000 0.0140 0.014 0.014 0.016 0.014 0.014 2,000,000 0.0140 0.00%
2006-08-18 0 0.014 0.014 0.015 0.014 0.014 600,000 8,400 0.0140 0.014 0.014 0.015 0.014 0.014 600,000 0.0140 0.00%
2006-08-17 0 0.014 0.015 0.016 0.014 0.014 500,000 7,000 0.0140 0.014 0.015 0.016 0.014 0.014 500,000 0.0140 -6.67%
2006-08-16 0 0.015 0.015 0.016 0.013 0.014 1,800,000 24,200 0.0134 0.015 0.015 0.016 0.013 0.014 1,800,000 0.0134 -6.25%
2006-08-15 0 0.016 0.013 0.017 - - 0 0 - 0.016 0.013 0.017 - - 0 - 0.00%
2006-08-14 0 0.016 0.013 0.017 0.016 0.016 1,000,000 16,000 0.0160 0.016 0.013 0.017 0.016 0.016 1,000,000 0.0160 6.67%
2006-08-11 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2006-08-10 0 0.015 0.013 0.016 - - 0 0 - 0.015 0.013 0.016 - - 0 - 0.00%
2006-08-09 0 0.015 0.013 0.016 - - 0 0 - 0.015 0.013 0.016 - - 0 - 0.00%
2006-08-08 0 0.015 0.013 0.016 - - 0 0 - 0.015 0.013 0.016 - - 0 - 0.00%
2006-08-07 0 0.015 0.013 0.016 - - 0 0 - 0.015 0.013 0.016 - - 0 - 0.00%
2006-08-04 0 0.015 0.013 0.017 - - 0 0 - 0.015 0.013 0.017 - - 0 - 0.00%
2006-08-03 0 0.015 0.013 0.017 - - 0 0 - 0.015 0.013 0.017 - - 0 - 0.00%
2006-08-02 0 0.015 0.015 0.017 - - 0 0 - 0.015 0.015 0.017 - - 0 - 0.00%
2006-08-01 0 0.015 0.015 0.016 0.013 0.016 3,000,000 44,400 0.0148 0.015 0.015 0.016 0.013 0.016 3,000,000 0.0148 -11.76%
2006-07-31 0 0.017 0.016 0.020 0.017 0.020 1,700,000 32,600 0.0192 0.017 0.016 0.020 0.017 0.020 1,700,000 0.0192 6.25%
2006-07-28 0 0.016 0.016 0.019 0.016 0.016 100,000 1,600 0.0160 0.016 0.016 0.019 0.016 0.016 100,000 0.0160 -11.11%
2006-07-27 0 0.018 0.018 0.019 0.018 0.018 2,600,000 46,800 0.0180 0.018 0.018 0.019 0.018 0.018 2,600,000 0.0180 12.50%
2006-07-26 0 0.016 0.013 0.018 - - 0 0 - 0.016 0.013 0.018 - - 0 - 0.00%
2006-07-25 0 0.016 0.015 0.019 0.016 0.016 800,000 12,800 0.0160 0.016 0.015 0.019 0.016 0.016 800,000 0.0160 0.00%
2006-07-24 0 0.016 0.016 0.017 0.016 0.017 1,600,000 26,600 0.0166 0.016 0.016 0.017 0.016 0.017 1,600,000 0.0166 -5.88%
2006-07-21 0 0.017 0.015 0.020 0.016 0.017 2,200,000 36,200 0.0165 0.017 0.015 0.020 0.016 0.017 2,200,000 0.0165 0.00%
2006-07-20 0 0.017 0.017 0.020 - - 0 0 - 0.017 0.017 0.020 - - 0 - 0.00%
2006-07-19 0 0.017 0.017 0.021 0.017 0.021 1,800,000 34,600 0.0192 0.017 0.017 0.021 0.017 0.021 1,800,000 0.0192 -10.53%
2006-07-18 0 0.019 0.016 0.021 - - 0 0 - 0.019 0.016 0.021 - - 0 - 0.00%
2006-07-17 0 0.019 0.016 0.021 - - 0 0 - 0.019 0.016 0.021 - - 0 - 0.00%
2006-07-14 0 0.019 0.016 0.019 - - 0 0 - 0.019 0.016 0.019 - - 0 - -5.00%
2006-07-13 0 0.020 0.016 0.021 - - 0 0 - 0.020 0.016 0.021 - - 0 - 0.00%
2006-07-12 0 0.020 0.016 0.021 - - 0 0 - 0.020 0.016 0.021 - - 0 - 0.00%
2006-07-11 0 0.020 0.017 0.021 - - 0 0 - 0.020 0.017 0.021 - - 0 - 0.00%
2006-07-10 0 0.020 0.017 0.022 0.020 0.020 1,000,000 20,000 0.0200 0.020 0.017 0.022 0.020 0.020 1,000,000 0.0200 11.11%
2006-07-07 0 0.018 0.017 0.021 - - 0 0 - 0.018 0.017 0.021 - - 0 - 0.00%
2006-07-06 0 0.018 0.016 0.020 - - 0 0 - 0.018 0.016 0.020 - - 0 - 0.00%
2006-07-05 0 0.018 0.016 0.020 - - 400,000 7,200 0.0180 0.018 0.016 0.020 - - 400,000 0.0180 0.00%
2006-07-04 0 0.018 0.018 0.020 0.018 0.018 400,000 7,200 0.0180 0.018 0.018 0.020 0.018 0.018 400,000 0.0180 -10.00%
2006-07-03 0 0.020 0.018 0.021 0.020 0.020 300,000 6,000 0.0200 0.020 0.018 0.021 0.020 0.020 300,000 0.0200 0.00%
2006-06-30 0 0.020 0.018 0.020 0.020 0.020 2,300,000 46,000 0.0200 0.020 0.018 0.020 0.020 0.020 2,300,000 0.0200 0.00%
2006-06-29 0 0.020 0.020 0.022 0.019 0.020 3,000,000 58,400 0.0195 0.020 0.020 0.022 0.019 0.020 3,000,000 0.0195 0.00%
2006-06-28 0 0.020 0.020 0.022 0.020 0.020 500,000 10,000 0.0200 0.020 0.020 0.022 0.020 0.020 500,000 0.0200 0.00%
2006-06-27 0 0.020 0.020 0.022 0.020 0.021 1,600,000 33,100 0.0207 0.020 0.020 0.022 0.020 0.021 1,600,000 0.0207 -16.67%
2006-06-26 0 0.024 0.021 0.027 - - 0 0 - 0.024 0.021 0.027 - - 0 - 0.00%
2006-06-23 0 0.024 0.024 0.027 0.024 0.025 1,100,000 27,300 0.0248 0.024 0.024 0.027 0.024 0.025 1,100,000 0.0248 4.35%
2006-06-22 0 0.023 0.020 0.028 0.023 0.023 500,000 11,500 0.0230 0.023 0.020 0.028 0.023 0.023 500,000 0.0230 9.52%
2006-06-21 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2006-06-16 0 0.021 0.019 0.021 0.018 0.021 2,400,000 49,600 0.0207 0.021 0.019 0.021 0.018 0.021 2,400,000 0.0207 23.53%
2006-06-15 0 0.017 0.016 0.018 - - 20,000,000 300,000 0.0150 0.017 0.016 0.018 - - 20,000,000 0.0150 0.00%
2006-06-14 0 0.017 0.017 0.018 0.016 0.016 200,000 3,200 0.0160 0.017 0.017 0.018 0.016 0.016 200,000 0.0160 0.00%
2006-06-13 0 0.017 0.015 0.018 0.015 0.017 300,000 4,800 0.0160 0.017 0.015 0.018 0.015 0.017 300,000 0.0160 -5.56%
2006-06-12 0 0.018 0.017 0.019 - - 0 0 - 0.018 0.017 0.019 - - 0 - 0.00%
2006-06-09 0 0.018 0.018 0.019 0.016 0.018 4,100,000 73,200 0.0179 0.018 0.018 0.019 0.016 0.018 4,100,000 0.0179 0.00%
2006-06-08 0 0.018 0.016 0.018 0.017 0.018 3,100,000 55,500 0.0179 0.018 0.016 0.018 0.017 0.018 3,100,000 0.0179 -18.18%
2006-06-07 0 0.022 0.020 0.022 0.022 0.022 900,000 19,800 0.0220 0.022 0.020 0.022 0.022 0.022 900,000 0.0220 0.00%
2006-06-06 0 0.022 0.021 0.023 0.021 0.022 1,600,000 33,800 0.0211 0.022 0.021 0.023 0.021 0.022 1,600,000 0.0211 -4.35%
2006-06-05 0 0.023 0.023 0.024 0.021 0.023 6,300,000 139,200 0.0221 0.023 0.023 0.024 0.021 0.023 6,300,000 0.0221 -4.17%
2006-06-02 0 0.024 0.024 0.025 0.022 0.024 3,800,000 84,800 0.0223 0.024 0.024 0.025 0.022 0.024 3,800,000 0.0223 4.35%
2006-06-01 0 0.023 0.023 0.024 0.021 0.025 2,600,000 58,000 0.0223 0.023 0.023 0.024 0.021 0.025 2,600,000 0.0223 -8.00%
2006-05-30 0 0.025 0.022 0.026 0.025 0.025 500,000 12,500 0.0250 0.025 0.022 0.026 0.025 0.025 500,000 0.0250 0.00%
2006-05-29 0 0.025 0.025 0.027 0.024 0.024 2,000,000 48,000 0.0240 0.025 0.025 0.027 0.024 0.024 2,000,000 0.0240 0.00%
2006-05-26 0 0.025 0.024 0.027 0.025 0.025 700,000 17,500 0.0250 0.025 0.024 0.027 0.025 0.025 700,000 0.0250 -3.85%
2006-05-25 0 0.026 0.024 0.026 0.024 0.026 2,800,000 70,300 0.0251 0.026 0.024 0.026 0.024 0.026 2,800,000 0.0251 -3.70%
2006-05-24 0 0.027 0.027 0.028 0.026 0.028 2,100,000 55,500 0.0264 0.027 0.027 0.028 0.026 0.028 2,100,000 0.0264 -3.57%
2006-05-23 0 0.028 0.024 0.028 0.026 0.028 1,400,000 37,200 0.0266 0.028 0.024 0.028 0.026 0.028 1,400,000 0.0266 12.00%
2006-05-22 0 0.025 0.024 0.028 0.025 0.027 4,000,000 103,000 0.0258 0.025 0.024 0.028 0.025 0.027 4,000,000 0.0258 -7.41%
2006-05-19 0 0.027 0.027 0.033 0.027 0.027 100,000 2,700 0.0270 0.027 0.027 0.033 0.027 0.027 100,000 0.0270 -10.00%
2006-05-18 0 0.030 0.029 0.031 0.030 0.030 1,100,000 33,000 0.0300 0.030 0.029 0.031 0.030 0.030 1,100,000 0.0300 -9.09%
2006-05-17 0 0.033 0.030 0.034 0.030 0.033 300,000 9,300 0.0310 0.033 0.030 0.034 0.030 0.033 300,000 0.0310 6.45%
2006-05-16 0 0.031 0.028 0.035 0.028 0.032 1,100,000 33,100 0.0301 0.031 0.028 0.035 0.028 0.032 1,100,000 0.0301 -6.06%
2006-05-15 0 0.033 0.030 0.033 - - 0 0 - 0.033 0.030 0.033 - - 0 - -2.94%
2006-05-12 0 0.034 0.033 0.034 0.032 0.035 1,800,000 60,500 0.0336 0.034 0.033 0.034 0.032 0.035 1,800,000 0.0336 0.00%
2006-05-11 0 0.034 0.033 0.036 0.034 0.036 600,000 21,000 0.0350 0.034 0.033 0.036 0.034 0.036 600,000 0.0350 3.03%
2006-05-10 0 0.033 0.035 0.036 0.033 0.034 500,000 16,900 0.0338 0.033 0.035 0.036 0.033 0.034 500,000 0.0338 -8.33%
2006-05-09 0 0.036 0.034 0.037 0.036 0.037 500,000 18,400 0.0368 0.036 0.034 0.037 0.036 0.037 500,000 0.0368 5.88%
2006-05-08 0 0.034 0.033 0.035 0.033 0.034 500,000 16,900 0.0338 0.034 0.033 0.035 0.033 0.034 500,000 0.0338 -2.86%
2006-05-04 0 0.035 0.034 0.036 0.035 0.036 500,000 17,700 0.0354 0.035 0.034 0.036 0.035 0.036 500,000 0.0354 0.00%
2006-05-03 0 0.035 0.035 0.038 0.035 0.037 300,000 10,900 0.0363 0.035 0.035 0.038 0.035 0.037 300,000 0.0363 -5.41%
2006-05-02 0 0.037 0.035 0.038 0.035 0.037 800,000 28,700 0.0359 0.037 0.035 0.038 0.035 0.037 800,000 0.0359 5.71%
2006-04-28 0 0.035 0.031 0.036 0.035 0.035 500,000 17,500 0.0350 0.035 0.031 0.036 0.035 0.035 500,000 0.0350 2.94%
2006-04-27 0 0.034 0.033 0.036 0.034 0.035 700,000 24,300 0.0347 0.034 0.033 0.036 0.034 0.035 700,000 0.0347 -2.86%
2006-04-26 0 0.035 0.031 0.037 0.035 0.035 200,000 7,000 0.0350 0.035 0.031 0.037 0.035 0.035 200,000 0.0350 0.00%
2006-04-25 0 0.035 0.033 0.036 0.030 0.037 2,200,000 72,800 0.0331 0.035 0.033 0.036 0.030 0.037 2,200,000 0.0331 -5.41%
2006-04-24 0 0.037 0.037 0.039 0.037 0.038 3,700,000 139,200 0.0376 0.037 0.037 0.039 0.037 0.038 3,700,000 0.0376 -5.13%
2006-04-21 0 0.039 0.039 0.040 0.038 0.039 2,800,000 106,500 0.0380 0.039 0.039 0.040 0.038 0.039 2,800,000 0.0380 2.63%
2006-04-20 0 0.038 0.039 0.040 0.038 0.038 1,400,000 53,200 0.0380 0.038 0.039 0.040 0.038 0.038 1,400,000 0.0380 -5.00%
2006-04-19 0 0.040 0.038 0.040 0.038 0.042 5,300,000 210,000 0.0396 0.040 0.038 0.040 0.038 0.042 5,300,000 0.0396 -2.44%
2006-04-18 0 0.041 0.041 0.043 0.041 0.041 700,000 28,700 0.0410 0.041 0.041 0.043 0.041 0.041 700,000 0.0410 0.00%
2006-04-13 0 0.041 0.040 0.044 0.040 0.044 3,100,000 130,700 0.0422 0.041 0.040 0.044 0.040 0.044 3,100,000 0.0422 2.50%
2006-04-12 0 0.040 0.039 0.041 0.039 0.043 10,400,000 422,500 0.0406 0.040 0.039 0.041 0.039 0.043 10,400,000 0.0406 5.26%
2006-04-11 0 0.038 0.038 0.040 0.037 0.038 2,200,000 82,600 0.0375 0.038 0.038 0.040 0.037 0.038 2,200,000 0.0375 -5.00%
2006-04-10 0 0.040 0.037 0.040 0.037 0.040 4,900,000 184,100 0.0376 0.040 0.037 0.040 0.037 0.040 4,900,000 0.0376 5.26%
2006-04-07 0 0.038 0.037 0.039 0.037 0.039 4,500,000 171,400 0.0381 0.038 0.037 0.039 0.037 0.039 4,500,000 0.0381 -5.00%
2006-04-06 0 0.040 0.039 0.041 0.035 0.040 9,100,000 357,400 0.0393 0.040 0.039 0.041 0.035 0.040 9,100,000 0.0393 8.11%
2006-04-04 0 0.037 0.036 0.039 0.037 0.037 1,500,000 55,500 0.0370 0.037 0.036 0.039 0.037 0.037 1,500,000 0.0370 0.00%
2006-04-03 0 0.037 0.036 0.039 0.037 0.038 1,900,000 70,400 0.0371 0.037 0.036 0.039 0.037 0.038 1,900,000 0.0371 0.00%
2006-03-31 0 0.037 0.036 0.038 0.036 0.037 2,300,000 84,900 0.0369 0.037 0.036 0.038 0.036 0.037 2,300,000 0.0369 -5.13%
2006-03-30 0 0.039 0.037 0.040 0.038 0.044 15,400,000 607,600 0.0395 0.039 0.037 0.040 0.038 0.044 15,400,000 0.0395 5.41%
2006-03-29 0 0.037 0.036 0.038 0.034 0.037 3,100,000 108,700 0.0351 0.037 0.036 0.038 0.034 0.037 3,100,000 0.0351 0.00%
2006-03-28 0 0.037 0.035 0.037 0.036 0.040 11,200,000 424,500 0.0379 0.037 0.035 0.037 0.036 0.040 11,200,000 0.0379 -11.90%
2006-03-27 0 0.042 0.041 0.043 0.040 0.045 7,000,000 302,900 0.0433 0.042 0.041 0.043 0.040 0.045 7,000,000 0.0433 0.00%
2006-03-24 0 0.042 0.041 0.043 0.037 0.049 51,000,000 2,337,900 0.0458 0.042 0.041 0.043 0.037 0.049 51,000,000 0.0458 20.00%
2006-03-23 0 0.035 0.033 0.035 0.030 0.035 2,700,000 91,600 0.0339 0.035 0.033 0.035 0.030 0.035 2,700,000 0.0339 20.69%
2006-03-22 0 0.029 0.029 0.033 0.029 0.032 700,000 21,100 0.0301 0.029 0.029 0.033 0.029 0.032 700,000 0.0301 -9.38%
2006-03-21 0 0.032 0.032 0.033 0.032 0.032 100,000 3,200 0.0320 0.032 0.032 0.033 0.032 0.032 100,000 0.0320 -5.88%
2006-03-20 0 0.034 0.031 0.034 0.030 0.034 2,000,000 64,500 0.0323 0.034 0.031 0.034 0.030 0.034 2,000,000 0.0323 9.68%
2006-03-17 0 0.031 0.031 0.032 0.029 0.033 4,700,000 142,900 0.0304 0.031 0.031 0.032 0.029 0.033 4,700,000 0.0304 14.81%
2006-03-16 0 0.027 0.027 0.030 0.027 0.028 2,200,000 60,400 0.0275 0.027 0.027 0.030 0.027 0.028 2,200,000 0.0275 -6.90%
2006-03-15 0 0.029 0.029 0.030 0.029 0.030 1,500,000 44,300 0.0295 0.029 0.029 0.030 0.029 0.030 1,500,000 0.0295 -6.45%
2006-03-14 0 0.031 0.029 0.031 0.028 0.031 1,700,000 50,000 0.0294 0.031 0.029 0.031 0.028 0.031 1,700,000 0.0294 3.33%
2006-03-13 0 0.030 0.029 0.031 0.028 0.031 2,500,000 74,900 0.0300 0.030 0.029 0.031 0.028 0.031 2,500,000 0.0300 3.45%
2006-03-10 0 0.029 0.028 0.029 0.029 0.029 900,000 26,100 0.0290 0.029 0.028 0.029 0.029 0.029 900,000 0.0290 0.00%
2006-03-09 0 0.029 0.028 0.029 0.029 0.029 100,000 2,900 0.0290 0.029 0.028 0.029 0.029 0.029 100,000 0.0290 0.00%
2006-03-08 0 0.029 0.029 0.030 0.027 0.027 700,000 18,900 0.0270 0.029 0.029 0.030 0.027 0.027 700,000 0.0270 7.41%
2006-03-07 0 0.027 0.027 0.033 0.026 0.030 700,000 19,000 0.0271 0.027 0.027 0.033 0.026 0.030 700,000 0.0271 -10.00%
2006-03-06 0 0.030 0.030 0.031 0.026 0.027 900,000 24,200 0.0269 0.030 0.030 0.031 0.026 0.027 900,000 0.0269 0.00%
2006-03-03 0 0.030 0.029 0.031 0.029 0.030 2,000,000 58,300 0.0292 0.030 0.029 0.031 0.029 0.030 2,000,000 0.0292 0.00%
2006-03-02 0 0.030 0.029 0.030 0.029 0.030 1,400,000 41,000 0.0293 0.030 0.029 0.030 0.029 0.030 1,400,000 0.0293 7.14%
2006-03-01 0 0.028 0.028 0.030 0.028 0.028 500,000 14,600 0.0292 0.028 0.028 0.030 0.028 0.028 500,000 0.0292 0.00%
2006-02-28 0 0.028 0.028 0.030 0.025 0.027 1,200,000 30,200 0.0252 0.028 0.028 0.030 0.025 0.027 1,200,000 0.0252 3.70%
2006-02-27 0 0.027 0.026 0.030 0.025 0.027 2,500,000 66,600 0.0266 0.027 0.026 0.030 0.025 0.027 2,500,000 0.0266 -3.57%
2006-02-24 0 0.028 0.028 0.031 0.027 0.028 600,000 16,700 0.0278 0.028 0.028 0.031 0.027 0.028 600,000 0.0278 -3.45%
2006-02-23 0 0.029 0.026 0.031 0.029 0.031 3,200,000 95,200 0.0298 0.029 0.026 0.031 0.029 0.031 3,200,000 0.0298 7.41%
2006-02-22 0 0.027 0.026 0.028 0.026 0.028 4,400,000 115,700 0.0263 0.027 0.026 0.028 0.026 0.028 4,400,000 0.0263 3.85%
2006-02-21 0 0.026 0.026 0.029 0.026 0.028 1,800,000 47,600 0.0264 0.026 0.026 0.029 0.026 0.028 1,800,000 0.0264 -10.34%
2006-02-20 0 0.029 0.028 0.030 0.025 0.029 3,600,000 95,800 0.0266 0.029 0.028 0.030 0.025 0.029 3,600,000 0.0266 -3.33%
2006-02-17 0 0.030 0.030 0.034 0.027 0.030 14,100,000 416,500 0.0295 0.030 0.030 0.034 0.027 0.030 14,100,000 0.0295 0.00%
2006-02-16 0 0.030 0.029 0.032 0.029 0.032 3,100,000 94,800 0.0306 0.030 0.029 0.032 0.029 0.032 3,100,000 0.0306 -3.23%
2006-02-15 0 0.031 0.031 0.033 0.029 0.036 11,700,000 377,100 0.0322 0.031 0.031 0.033 0.029 0.036 11,700,000 0.0322 -13.89%
2006-02-14 0 0.036 0.036 0.038 0.035 0.036 3,300,000 116,200 0.0352 0.036 0.036 0.038 0.035 0.036 3,300,000 0.0352 -5.26%
2006-02-13 0 0.038 0.038 0.040 0.037 0.040 6,700,000 253,700 0.0379 0.038 0.038 0.040 0.037 0.040 6,700,000 0.0379 0.00%
2006-02-10 0 0.038 0.038 0.039 0.032 0.041 15,800,000 604,700 0.0383 0.038 0.038 0.039 0.032 0.041 15,800,000 0.0383 8.57%
2006-02-09 0 0.035 0.035 0.037 0.035 0.037 1,800,000 63,400 0.0352 0.035 0.035 0.037 0.035 0.037 1,800,000 0.0352 0.00%
2006-02-08 0 0.035 0.034 0.037 - - 0 0 - 0.035 0.034 0.037 - - 0 - 0.00%
2006-02-07 0 0.035 0.034 0.037 0.035 0.040 6,000,000 224,400 0.0374 0.035 0.034 0.037 0.035 0.040 6,000,000 0.0374 -2.78%
2006-02-06 0 0.036 0.034 0.039 0.035 0.039 800,000 28,600 0.0358 0.036 0.034 0.039 0.035 0.039 800,000 0.0358 5.88%
2006-02-03 0 0.034 0.033 0.039 0.032 0.034 300,000 10,000 0.0333 0.034 0.033 0.039 0.032 0.034 300,000 0.0333 -2.86%
2006-02-02 0 0.035 0.035 0.038 0.034 0.036 4,900,000 172,100 0.0351 0.035 0.035 0.038 0.034 0.036 4,900,000 0.0351 0.00%
2006-02-01 0 0.035 0.035 0.037 0.033 0.037 5,100,000 179,900 0.0353 0.035 0.035 0.037 0.033 0.037 5,100,000 0.0353 -5.41%
2006-01-27 0 0.037 0.036 0.037 0.036 0.037 2,200,000 80,200 0.0365 0.037 0.036 0.037 0.036 0.037 2,200,000 0.0365 2.78%
2006-01-26 0 0.036 0.034 0.036 0.033 0.036 5,000,000 170,700 0.0341 0.036 0.034 0.036 0.033 0.036 5,000,000 0.0341 5.88%
2006-01-25 0 0.034 0.032 0.035 0.032 0.037 7,100,000 237,300 0.0334 0.034 0.032 0.035 0.032 0.037 7,100,000 0.0334 3.03%
2006-01-24 0 0.033 0.032 0.038 0.033 0.039 3,700,000 131,700 0.0356 0.033 0.032 0.038 0.033 0.039 3,700,000 0.0356 -8.33%
2006-01-23 0 0.036 0.031 0.037 0.030 0.036 2,300,000 73,100 0.0318 0.036 0.031 0.037 0.030 0.036 2,300,000 0.0318 -2.70%
2006-01-20 0 0.037 0.036 0.038 0.037 0.039 4,200,000 157,900 0.0376 0.037 0.036 0.038 0.037 0.039 4,200,000 0.0376 -5.13%
2006-01-19 0 0.039 0.039 0.040 0.038 0.041 12,900,000 511,700 0.0397 0.039 0.039 0.040 0.038 0.041 12,900,000 0.0397 -2.50%
2006-01-18 0 0.040 0.040 0.041 0.038 0.040 8,900,000 352,600 0.0396 0.040 0.040 0.041 0.038 0.040 8,900,000 0.0396 -4.76%
2006-01-17 0 0.042 0.042 0.043 0.040 0.044 6,300,000 261,400 0.0415 0.042 0.042 0.043 0.040 0.044 6,300,000 0.0415 -4.55%
2006-01-16 0 0.044 0.043 0.045 0.041 0.046 16,100,000 702,000 0.0436 0.044 0.043 0.045 0.041 0.046 16,100,000 0.0436 -2.22%
2006-01-13 0 0.045 0.044 0.045 0.044 0.045 3,200,000 143,800 0.0449 0.045 0.044 0.045 0.044 0.045 3,200,000 0.0449 -6.25%
2006-01-12 0 0.048 0.045 0.048 0.045 0.048 800,000 37,300 0.0466 0.048 0.045 0.048 0.045 0.048 800,000 0.0466 4.35%
2006-01-11 0 0.046 0.046 0.048 0.045 0.049 3,400,000 161,400 0.0475 0.046 0.046 0.048 0.045 0.049 3,400,000 0.0475 2.22%
2006-01-10 0 0.045 0.044 0.046 0.044 0.050 5,100,000 236,100 0.0463 0.045 0.044 0.046 0.044 0.050 5,100,000 0.0463 -8.16%
2006-01-09 0 0.049 0.048 0.050 0.049 0.058 17,100,000 883,600 0.0517 0.049 0.048 0.050 0.049 0.058 17,100,000 0.0517 -3.92%
2006-01-06 0 0.051 0.050 0.051 0.038 0.054 42,800,000 2,048,700 0.0479 0.051 0.050 0.051 0.038 0.054 42,800,000 0.0479 27.50%
2006-01-05 0 0.040 0.038 0.040 0.038 0.040 3,300,000 127,900 0.0388 0.040 0.038 0.040 0.038 0.040 3,300,000 0.0388 0.00%
2006-01-04 0 0.040 0.038 0.040 0.040 0.040 2,100,000 84,000 0.0400 0.040 0.038 0.040 0.040 0.040 2,100,000 0.0400 0.00%
2006-01-03 0 0.040 0.030 0.042 - - 0 0 - 0.040 0.030 0.042 - - 0 - 0.00%
2005-12-30 0 0.040 0.040 0.045 0.040 0.040 3,100,000 124,000 0.0400 0.040 0.040 0.045 0.040 0.040 3,100,000 0.0400 -2.44%
2005-12-29 0 0.041 0.037 0.044 0.041 0.041 2,300,000 94,300 0.0410 0.041 0.037 0.044 0.041 0.041 2,300,000 0.0410 -4.65%
2005-12-28 0 0.043 0.041 0.050 0.041 0.043 1,000,000 42,600 0.0426 0.043 0.041 0.050 0.041 0.043 1,000,000 0.0426 4.88%
2005-12-23 0 0.041 0.040 0.043 0.040 0.041 6,200,000 249,200 0.0402 0.041 0.040 0.043 0.040 0.041 6,200,000 0.0402 2.50%
2005-12-22 0 0.040 0.038 0.040 0.040 0.040 500,000 20,000 0.0400 0.040 0.038 0.040 0.040 0.040 500,000 0.0400 0.00%
2005-12-21 0 0.040 0.033 0.040 0.038 0.040 1,500,000 64,300 0.0429 0.040 0.033 0.040 0.038 0.040 1,500,000 0.0429 0.00%
2005-12-20 0 0.040 0.038 0.040 0.040 0.040 5,000,000 200,000 0.0400 0.040 0.038 0.040 0.040 0.040 5,000,000 0.0400 0.00%
2005-12-19 0 0.040 0.035 0.040 0.040 0.040 1,000,000 40,000 0.0400 0.040 0.035 0.040 0.040 0.040 1,000,000 0.0400 -11.11%
2005-12-16 0 0.045 0.040 0.045 - - 0 0 - 0.045 0.040 0.045 - - 0 - 0.00%
2005-12-15 0 0.045 0.038 0.045 0.045 0.045 400,000 18,000 0.0450 0.045 0.038 0.045 0.045 0.045 400,000 0.0450 2.27%
2005-12-14 0 0.044 - 0.045 - - 0 0 - 0.044 - 0.045 - - 0 - 0.00%
2005-12-13 0 0.044 0.035 0.044 0.038 0.044 900,000 37,200 0.0413 0.044 0.035 0.044 0.038 0.044 900,000 0.0413 -2.22%
2005-12-12 0 0.045 0.029 0.045 - - 0 0 - 0.045 0.029 0.045 - - 0 - -10.00%
2005-12-09 0 0.050 0.043 0.050 0.051 0.051 100,000 5,100 0.0510 0.050 0.043 0.050 0.051 0.051 100,000 0.0510 4.17%
2005-12-08 0 0.048 0.040 0.051 0.048 0.050 600,000 29,600 0.0493 0.048 0.040 0.051 0.048 0.050 600,000 0.0493 -4.00%
2005-12-07 0 0.050 0.049 0.053 - - 0 0 - 0.050 0.049 0.053 - - 0 - 0.00%
2005-12-06 0 0.050 0.047 0.055 0.050 0.050 400,000 20,000 0.0500 0.050 0.047 0.055 0.050 0.050 400,000 0.0500 0.00%
2005-12-05 0 0.050 0.050 0.053 0.049 0.050 1,900,000 94,000 0.0495 0.050 0.050 0.053 0.049 0.050 1,900,000 0.0495 -1.96%
2005-12-02 0 0.051 0.051 0.056 0.051 0.051 500,000 25,500 0.0510 0.051 0.051 0.056 0.051 0.051 500,000 0.0510 -3.77%
2005-12-01 0 0.053 0.050 0.056 0.053 0.053 400,000 21,200 0.0530 0.053 0.050 0.056 0.053 0.053 400,000 0.0530 1.92%
2005-11-30 0 0.052 0.051 0.054 0.050 0.052 6,600,000 340,400 0.0516 0.052 0.051 0.054 0.050 0.052 6,600,000 0.0516 4.00%
2005-11-29 0 0.050 0.049 0.058 0.050 0.051 400,000 20,100 0.0503 0.050 0.049 0.058 0.050 0.051 400,000 0.0503 0.00%
2005-11-28 0 0.050 0.050 0.058 - - 0 0 - 0.050 0.050 0.058 - - 0 - 0.00%
2005-11-25 0 0.050 0.050 0.057 0.050 0.050 100,000 5,000 0.0500 0.050 0.050 0.057 0.050 0.050 100,000 0.0500 -1.96%
2005-11-24 0 0.051 0.050 0.056 - - 0 0 - 0.051 0.050 0.056 - - 0 - 0.00%
2005-11-23 0 0.051 0.049 0.055 0.051 0.051 600,000 30,600 0.0510 0.051 0.049 0.055 0.051 0.051 600,000 0.0510 0.00%
2005-11-22 0 0.051 0.048 0.057 - - 0 0 - 0.051 0.048 0.057 - - 0 - 0.00%
2005-11-21 0 0.051 0.044 0.054 0.051 0.051 500,000 25,500 0.0510 0.051 0.044 0.054 0.051 0.051 500,000 0.0510 2.00%
2005-11-18 0 0.050 0.048 0.054 - - 0 0 - 0.050 0.048 0.054 - - 0 - 0.00%
2005-11-17 0 0.050 0.044 0.054 0.050 0.050 900,000 45,000 0.0500 0.050 0.044 0.054 0.050 0.050 900,000 0.0500 -3.85%
2005-11-16 0 0.052 0.048 0.055 - - 0 0 - 0.052 0.048 0.055 - - 0 - 0.00%
2005-11-15 0 0.052 0.045 0.055 - - 0 0 - 0.052 0.045 0.055 - - 0 - 0.00%
2005-11-14 0 0.052 0.051 0.055 - - 0 0 - 0.052 0.051 0.055 - - 0 - 0.00%
2005-11-11 0 0.052 0.050 0.056 0.052 0.052 1,000,000 52,000 0.0520 0.052 0.050 0.056 0.052 0.052 1,000,000 0.0520 0.00%
2005-11-10 0 0.052 0.052 0.054 - - 0 0 - 0.052 0.052 0.054 - - 0 - 1.96%
2005-11-09 0 0.051 0.052 0.055 0.051 0.056 5,600,000 300,900 0.0537 0.051 0.052 0.055 0.051 0.056 5,600,000 0.0537 -3.77%
2005-11-08 0 0.053 0.050 0.054 0.051 0.054 3,800,000 202,300 0.0532 0.053 0.050 0.054 0.051 0.054 3,800,000 0.0532 6.00%
2005-11-07 0 0.050 0.048 0.053 0.050 0.050 1,600,000 80,000 0.0500 0.050 0.048 0.053 0.050 0.050 1,600,000 0.0500 -3.85%
2005-11-04 0 0.052 0.049 0.054 - - 0 0 - 0.052 0.049 0.054 - - 0 - 0.00%
2005-11-03 0 0.052 0.051 0.052 0.050 0.052 1,100,000 57,000 0.0518 0.052 0.051 0.052 0.050 0.052 1,100,000 0.0518 -3.70%
2005-11-02 0 0.054 0.048 0.054 0.047 0.054 4,400,000 225,100 0.0512 0.054 0.048 0.054 0.047 0.054 4,400,000 0.0512 5.88%
2005-11-01 0 0.051 0.051 0.053 0.050 0.051 3,000,000 152,000 0.0507 0.051 0.051 0.053 0.050 0.051 3,000,000 0.0507 -1.92%
2005-10-31 0 0.052 0.049 0.052 0.048 0.052 2,500,000 125,000 0.0500 0.052 0.049 0.052 0.048 0.052 2,500,000 0.0500 8.33%
2005-10-28 0 0.048 0.040 0.050 - - 0 0 - 0.048 0.040 0.050 - - 0 - 0.00%
2005-10-27 0 0.048 0.043 0.048 0.041 0.048 4,300,000 198,500 0.0462 0.048 0.043 0.048 0.041 0.048 4,300,000 0.0462 -4.00%
2005-10-26 0 0.050 0.046 0.050 0.050 0.052 1,600,000 81,300 0.0508 0.050 0.046 0.050 0.050 0.052 1,600,000 0.0508 -3.85%
2005-10-25 0 0.052 0.052 0.054 0.052 0.055 4,400,000 238,000 0.0541 0.052 0.052 0.054 0.052 0.055 4,400,000 0.0541 -5.45%
2005-10-24 0 0.055 0.054 0.055 0.053 0.055 3,300,000 179,600 0.0544 0.055 0.054 0.055 0.053 0.055 3,300,000 0.0544 -1.79%
2005-10-21 0 0.056 0.056 0.058 0.055 0.057 1,100,000 61,700 0.0561 0.056 0.056 0.058 0.055 0.057 1,100,000 0.0561 -1.75%
2005-10-20 0 0.057 0.057 0.058 0.055 0.057 2,000,000 112,100 0.0561 0.057 0.057 0.058 0.055 0.057 2,000,000 0.0561 5.56%
2005-10-19 0 0.054 0.053 0.055 0.053 0.055 4,600,000 249,000 0.0541 0.054 0.053 0.055 0.053 0.055 4,600,000 0.0541 -8.47%
2005-10-18 0 0.059 0.057 0.060 0.055 0.059 2,400,000 136,800 0.0570 0.059 0.057 0.060 0.055 0.059 2,400,000 0.0570 0.00%
2005-10-17 0 0.059 0.057 0.061 0.059 0.059 500,000 29,500 0.0590 0.059 0.057 0.061 0.059 0.059 500,000 0.0590 3.51%
2005-10-14 0 0.057 0.056 0.060 0.057 0.061 900,000 52,300 0.0581 0.057 0.056 0.060 0.057 0.061 900,000 0.0581 -1.72%
2005-10-13 0 0.058 0.058 0.062 0.054 0.058 2,100,000 118,400 0.0564 0.058 0.058 0.062 0.054 0.058 2,100,000 0.0564 1.75%
2005-10-12 0 0.057 0.057 0.058 0.057 0.062 3,100,000 183,300 0.0591 0.057 0.057 0.058 0.057 0.062 3,100,000 0.0591 -9.52%
2005-10-10 0 0.063 0.063 0.065 0.061 0.065 5,300,000 334,400 0.0631 0.063 0.063 0.065 0.061 0.065 5,300,000 0.0631 -7.35%
2005-10-07 0 0.068 0.067 0.068 0.065 0.068 15,600,000 1,034,200 0.0663 0.068 0.067 0.068 0.065 0.068 15,600,000 0.0663 0.00%
2005-10-06 0 0.068 0.067 0.068 0.065 0.071 37,300,000 2,548,600 0.0683 0.068 0.067 0.068 0.065 0.071 37,300,000 0.0683 -2.86%
2005-10-05 0 0.070 0.069 0.071 0.058 0.071 32,900,000 2,120,400 0.0644 0.070 0.069 0.071 0.058 0.071 32,900,000 0.0644 20.69%
2005-10-04 0 0.058 0.057 0.058 0.054 0.063 43,300,000 2,500,000 0.0577 0.058 0.057 0.058 0.054 0.063 43,300,000 0.0577 7.41%
2005-10-03 0 0.054 0.053 0.054 0.048 0.064 152,300,000 7,749,000 0.0509 0.054 0.053 0.054 0.048 0.064 152,300,000 0.0509

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top