China Paradise Electronics Retail Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00503 | 2005-10-14 | 2006-11-15 | 2007-01-31 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2007-01-30 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-29 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-26 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-25 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-24 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-23 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-22 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-19 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-18 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-17 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-16 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-15 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-12 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-11 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-10 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-09 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-08 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-05 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-04 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-03 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-02 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-29 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-28 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-27 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-22 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-21 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-20 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-19 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-18 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-15 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-14 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-13 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-12 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-11 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-08 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-07 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-06 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-05 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-04 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-01 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-30 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-29 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-28 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-27 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-24 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-23 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-22 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-21 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-20 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-17 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-16 | 1 | - | - | - | - | - | 0 | 0 | - | 2.190 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-15 | 0 | 2.190 | 2.130 | 2.190 | 2.120 | 2.230 | 1,748,000 | 3,796,300 | 2.1718 | 2.190 | 2.130 | 2.190 | 2.120 | 2.230 | 1,748,000 | 2.1718 | 1.39% |
| 2006-11-14 | 0 | 2.160 | 2.150 | 2.160 | 2.160 | 2.180 | 224,000 | 483,880 | 2.1602 | 2.160 | 2.150 | 2.160 | 2.160 | 2.180 | 224,000 | 2.1602 | -1.82% |
| 2006-11-13 | 0 | 2.200 | 2.200 | 2.210 | 2.160 | 2.280 | 1,256,000 | 2,780,920 | 2.2141 | 2.200 | 2.200 | 2.210 | 2.160 | 2.280 | 1,256,000 | 2.2141 | -1.35% |
| 2006-11-10 | 0 | 2.230 | 2.230 | 2.240 | 2.100 | 2.250 | 3,650,000 | 8,145,700 | 2.2317 | 2.230 | 2.230 | 2.240 | 2.100 | 2.250 | 3,650,000 | 2.2317 | -0.45% |
| 2006-11-09 | 0 | 2.240 | 2.200 | 2.240 | 2.150 | 2.250 | 524,000 | 1,163,620 | 2.2206 | 2.240 | 2.200 | 2.240 | 2.150 | 2.250 | 524,000 | 2.2206 | 1.82% |
| 2006-11-08 | 0 | 2.200 | 2.200 | 2.230 | 2.180 | 2.260 | 874,000 | 1,924,960 | 2.2025 | 2.200 | 2.200 | 2.230 | 2.180 | 2.260 | 874,000 | 2.2025 | -3.08% |
| 2006-11-07 | 0 | 2.270 | 2.250 | 2.270 | 2.110 | 2.280 | 1,212,000 | 2,718,320 | 2.2428 | 2.270 | 2.250 | 2.270 | 2.110 | 2.280 | 1,212,000 | 2.2428 | 7.08% |
| 2006-11-06 | 0 | 2.120 | 2.120 | 2.140 | 2.080 | 2.150 | 2,190,000 | 4,652,980 | 2.1246 | 2.120 | 2.120 | 2.140 | 2.080 | 2.150 | 2,190,000 | 2.1246 | 0.95% |
| 2006-11-03 | 0 | 2.100 | 2.100 | 2.140 | 2.080 | 2.240 | 1,497,000 | 3,185,500 | 2.1279 | 2.100 | 2.100 | 2.140 | 2.080 | 2.240 | 1,497,000 | 2.1279 | -6.67% |
| 2006-11-02 | 0 | 2.250 | 2.230 | 2.250 | 2.200 | 2.280 | 2,974,000 | 6,665,880 | 2.2414 | 2.250 | 2.230 | 2.250 | 2.200 | 2.280 | 2,974,000 | 2.2414 | -0.44% |
| 2006-11-01 | 0 | 2.260 | 2.310 | 2.330 | 2.200 | 2.310 | 6,288,300 | 14,248,958 | 2.2659 | 2.260 | 2.310 | 2.330 | 2.200 | 2.310 | 6,288,300 | 2.2659 | -0.88% |
| 2006-10-31 | 1 | - | - | - | - | - | 0 | 0 | - | 2.280 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-27 | 0 | 2.280 | 2.240 | 2.290 | 2.230 | 2.310 | 1,382,000 | 3,149,240 | 2.2788 | 2.280 | 2.240 | 2.290 | 2.230 | 2.310 | 1,382,000 | 2.2788 | 0.44% |
| 2006-10-26 | 0 | 2.270 | 2.230 | 2.270 | 2.240 | 2.350 | 1,670,000 | 3,804,700 | 2.2783 | 2.270 | 2.230 | 2.270 | 2.240 | 2.350 | 1,670,000 | 2.2783 | -3.40% |
| 2006-10-25 | 0 | 2.350 | 2.340 | 2.360 | 2.300 | 2.480 | 1,622,000 | 3,811,220 | 2.3497 | 2.350 | 2.340 | 2.360 | 2.300 | 2.480 | 1,622,000 | 2.3497 | -5.62% |
| 2006-10-24 | 0 | 2.490 | 2.400 | 2.490 | 2.490 | 2.490 | 42,000 | 104,580 | 2.4900 | 2.490 | 2.400 | 2.490 | 2.490 | 2.490 | 42,000 | 2.4900 | 3.32% |
| 2006-10-23 | 0 | 2.410 | 2.370 | 2.420 | 2.360 | 2.450 | 2,846,000 | 6,815,480 | 2.3948 | 2.410 | 2.370 | 2.420 | 2.360 | 2.450 | 2,846,000 | 2.3948 | -0.41% |
| 2006-10-20 | 0 | 2.420 | 2.420 | 2.440 | 2.320 | 2.450 | 6,666,000 | 16,043,060 | 2.4067 | 2.420 | 2.420 | 2.440 | 2.320 | 2.450 | 6,666,000 | 2.4067 | 4.31% |
| 2006-10-19 | 0 | 2.320 | 2.320 | 2.330 | 2.170 | 2.340 | 7,594,000 | 17,137,902 | 2.2568 | 2.320 | 2.320 | 2.330 | 2.170 | 2.340 | 7,594,000 | 2.2568 | 7.91% |
| 2006-10-18 | 0 | 2.150 | 2.160 | 2.170 | 2.150 | 2.190 | 11,074,000 | 23,976,580 | 2.1651 | 2.150 | 2.160 | 2.170 | 2.150 | 2.190 | 11,074,000 | 2.1651 | 3.37% |
| 2006-10-17 | 0 | 2.080 | 2.080 | 2.090 | 2.060 | 2.140 | 3,679,000 | 7,704,020 | 2.0941 | 2.080 | 2.080 | 2.090 | 2.060 | 2.140 | 3,679,000 | 2.0941 | -2.80% |
| 2006-10-16 | 0 | 2.140 | 2.080 | 2.140 | 2.030 | 2.150 | 7,346,200 | 15,187,520 | 2.0674 | 2.140 | 2.080 | 2.140 | 2.030 | 2.150 | 7,346,200 | 2.0674 | 4.39% |
| 2006-10-13 | 0 | 2.050 | 2.040 | 2.050 | 2.020 | 2.070 | 8,112,000 | 16,631,780 | 2.0503 | 2.050 | 2.040 | 2.050 | 2.020 | 2.070 | 8,112,000 | 2.0503 | 0.49% |
| 2006-10-12 | 0 | 2.040 | 2.030 | 2.050 | 2.020 | 2.080 | 11,896,000 | 24,323,980 | 2.0447 | 2.040 | 2.030 | 2.050 | 2.020 | 2.080 | 11,896,000 | 2.0447 | 0.49% |
| 2006-10-11 | 0 | 2.030 | 2.030 | 2.050 | 2.020 | 2.090 | 11,503,000 | 23,550,810 | 2.0474 | 2.030 | 2.030 | 2.050 | 2.020 | 2.090 | 11,503,000 | 2.0474 | -1.46% |
| 2006-10-10 | 0 | 2.060 | 2.050 | 2.060 | 2.050 | 2.110 | 6,117,000 | 12,722,380 | 2.0798 | 2.060 | 2.050 | 2.060 | 2.050 | 2.110 | 6,117,000 | 2.0798 | -1.44% |
| 2006-10-09 | 0 | 2.090 | 2.040 | 2.090 | 2.020 | 2.100 | 4,041,000 | 8,397,780 | 2.0781 | 2.090 | 2.040 | 2.090 | 2.020 | 2.100 | 4,041,000 | 2.0781 | 0.00% |
| 2006-10-06 | 0 | 2.090 | 2.090 | 2.100 | 2.000 | 2.090 | 6,293,320 | 13,010,666 | 2.0674 | 2.090 | 2.090 | 2.100 | 2.000 | 2.090 | 6,293,320 | 2.0674 | 4.50% |
| 2006-10-05 | 0 | 2.000 | 1.990 | 2.010 | 1.950 | 2.060 | 10,360,000 | 20,897,480 | 2.0171 | 2.000 | 1.990 | 2.010 | 1.950 | 2.060 | 10,360,000 | 2.0171 | -0.50% |
| 2006-10-04 | 0 | 2.010 | 2.000 | 2.010 | 2.000 | 2.100 | 4,724,000 | 9,594,466 | 2.0310 | 2.010 | 2.000 | 2.010 | 2.000 | 2.100 | 4,724,000 | 2.0310 | -0.50% |
| 2006-10-03 | 0 | 2.020 | 2.010 | 2.020 | 2.000 | 2.080 | 2,428,000 | 4,912,180 | 2.0231 | 2.020 | 2.010 | 2.020 | 2.000 | 2.080 | 2,428,000 | 2.0231 | -2.88% |
| 2006-09-29 | 0 | 2.080 | 2.060 | 2.100 | 2.050 | 2.130 | 1,664,000 | 3,463,940 | 2.0817 | 2.080 | 2.060 | 2.100 | 2.050 | 2.130 | 1,664,000 | 2.0817 | -1.42% |
| 2006-09-28 | 0 | 2.110 | 2.090 | 2.100 | 2.080 | 2.160 | 5,112,273 | 10,861,953 | 2.1247 | 2.110 | 2.090 | 2.100 | 2.080 | 2.160 | 5,112,273 | 2.1247 | -0.94% |
| 2006-09-27 | 0 | 2.130 | 2.110 | 2.130 | 2.110 | 2.180 | 1,566,000 | 3,338,900 | 2.1321 | 2.130 | 2.110 | 2.130 | 2.110 | 2.180 | 1,566,000 | 2.1321 | -2.74% |
| 2006-09-26 | 0 | 2.190 | 2.130 | 2.190 | 2.110 | 2.200 | 3,164,000 | 6,825,900 | 2.1574 | 2.190 | 2.130 | 2.190 | 2.110 | 2.200 | 3,164,000 | 2.1574 | 1.86% |
| 2006-09-25 | 0 | 2.150 | 2.140 | 2.170 | 2.100 | 2.200 | 6,112,000 | 13,147,260 | 2.1511 | 2.150 | 2.140 | 2.170 | 2.100 | 2.200 | 6,112,000 | 2.1511 | -0.46% |
| 2006-09-22 | 0 | 2.160 | 2.140 | 2.170 | 2.080 | 2.170 | 5,948,000 | 12,628,040 | 2.1231 | 2.160 | 2.140 | 2.170 | 2.080 | 2.170 | 5,948,000 | 2.1231 | 2.37% |
| 2006-09-21 | 0 | 2.110 | 2.100 | 2.110 | 2.040 | 2.140 | 11,948,000 | 25,079,400 | 2.0990 | 2.110 | 2.100 | 2.110 | 2.040 | 2.140 | 11,948,000 | 2.0990 | 0.48% |
| 2006-09-20 | 0 | 2.100 | 2.070 | 2.100 | 2.040 | 2.110 | 1,814,000 | 3,794,160 | 2.0916 | 2.100 | 2.070 | 2.100 | 2.040 | 2.110 | 1,814,000 | 2.0916 | 0.00% |
| 2006-09-19 | 0 | 2.100 | 2.100 | 2.120 | 2.020 | 2.120 | 6,897,000 | 14,386,880 | 2.0860 | 2.100 | 2.100 | 2.120 | 2.020 | 2.120 | 6,897,000 | 2.0860 | 1.94% |
| 2006-09-18 | 0 | 2.060 | 2.050 | 2.070 | 1.990 | 2.080 | 3,458,000 | 7,060,180 | 2.0417 | 2.060 | 2.050 | 2.070 | 1.990 | 2.080 | 3,458,000 | 2.0417 | 1.48% |
| 2006-09-15 | 0 | 2.030 | 2.010 | 2.050 | 2.000 | 2.050 | 9,330,000 | 18,887,260 | 2.0244 | 2.030 | 2.010 | 2.050 | 2.000 | 2.050 | 9,330,000 | 2.0244 | 0.00% |
| 2006-09-14 | 0 | 2.030 | 1.990 | 2.040 | 2.000 | 2.040 | 2,836,000 | 5,743,320 | 2.0251 | 2.030 | 1.990 | 2.040 | 2.000 | 2.040 | 2,836,000 | 2.0251 | 1.50% |
| 2006-09-13 | 0 | 2.000 | 2.000 | 2.020 | 1.970 | 2.030 | 6,878,000 | 13,875,160 | 2.0173 | 2.000 | 2.000 | 2.020 | 1.970 | 2.030 | 6,878,000 | 2.0173 | 0.00% |
| 2006-09-12 | 0 | 2.000 | 2.000 | 2.020 | 1.990 | 2.020 | 3,188,000 | 6,395,320 | 2.0061 | 2.000 | 2.000 | 2.020 | 1.990 | 2.020 | 3,188,000 | 2.0061 | 0.00% |
| 2006-09-11 | 0 | 2.000 | 1.980 | 2.000 | 1.970 | 2.020 | 2,678,000 | 5,371,060 | 2.0056 | 2.000 | 1.980 | 2.000 | 1.970 | 2.020 | 2,678,000 | 2.0056 | -1.48% |
| 2006-09-08 | 0 | 2.030 | 1.990 | 2.030 | 1.970 | 2.030 | 3,020,000 | 6,078,920 | 2.0129 | 2.030 | 1.990 | 2.030 | 1.970 | 2.030 | 3,020,000 | 2.0129 | 1.00% |
| 2006-09-07 | 0 | 2.010 | 2.000 | 2.020 | 1.950 | 2.030 | 5,370,100 | 10,798,030 | 2.0108 | 2.010 | 2.000 | 2.020 | 1.950 | 2.030 | 5,370,100 | 2.0108 | 1.01% |
| 2006-09-06 | 0 | 1.990 | 1.960 | 1.990 | 1.950 | 2.050 | 4,562,000 | 9,094,350 | 1.9935 | 1.990 | 1.960 | 1.990 | 1.950 | 2.050 | 4,562,000 | 1.9935 | -3.40% |
| 2006-09-05 | 0 | 2.060 | 2.040 | 2.060 | 1.990 | 2.080 | 4,616,197 | 9,456,542 | 2.0486 | 2.060 | 2.040 | 2.060 | 1.990 | 2.080 | 4,616,197 | 2.0486 | 3.00% |
| 2006-09-04 | 0 | 2.000 | 1.980 | 2.000 | 1.940 | 2.000 | 1,326,000 | 2,620,880 | 1.9765 | 2.000 | 1.980 | 2.000 | 1.940 | 2.000 | 1,326,000 | 1.9765 | 2.04% |
| 2006-09-01 | 0 | 1.960 | 1.950 | 1.970 | 1.940 | 1.980 | 3,364,000 | 6,605,988 | 1.9637 | 1.960 | 1.950 | 1.970 | 1.940 | 1.980 | 3,364,000 | 1.9637 | 0.00% |
| 2006-08-31 | 0 | 1.960 | 1.960 | 2.000 | 1.950 | 2.000 | 11,145,936 | 21,793,742 | 1.9553 | 1.960 | 1.960 | 2.000 | 1.950 | 2.000 | 11,145,936 | 1.9553 | -0.51% |
| 2006-08-30 | 0 | 1.970 | 1.950 | 1.970 | 1.880 | 1.970 | 4,250,000 | 8,206,740 | 1.9310 | 1.970 | 1.950 | 1.970 | 1.880 | 1.970 | 4,250,000 | 1.9310 | 3.14% |
| 2006-08-29 | 0 | 1.910 | 1.900 | 1.910 | 1.880 | 1.920 | 4,074,000 | 7,777,840 | 1.9091 | 1.910 | 1.900 | 1.910 | 1.880 | 1.920 | 4,074,000 | 1.9091 | 2.14% |
| 2006-08-28 | 0 | 1.870 | 1.860 | 1.880 | 1.860 | 1.900 | 3,118,000 | 5,871,300 | 1.8830 | 1.870 | 1.860 | 1.880 | 1.860 | 1.900 | 3,118,000 | 1.8830 | 0.00% |
| 2006-08-25 | 0 | 1.870 | 1.850 | 1.880 | 1.840 | 1.880 | 3,510,000 | 6,556,100 | 1.8678 | 1.870 | 1.850 | 1.880 | 1.840 | 1.880 | 3,510,000 | 1.8678 | 1.63% |
| 2006-08-24 | 0 | 1.840 | 1.830 | 1.840 | 1.820 | 1.850 | 4,568,000 | 8,423,840 | 1.8441 | 1.840 | 1.830 | 1.840 | 1.820 | 1.850 | 4,568,000 | 1.8441 | -0.54% |
| 2006-08-23 | 0 | 1.850 | 1.850 | 1.860 | 1.840 | 1.880 | 6,310,000 | 11,669,620 | 1.8494 | 1.850 | 1.850 | 1.860 | 1.840 | 1.880 | 6,310,000 | 1.8494 | 0.00% |
| 2006-08-22 | 0 | 1.850 | 1.840 | 1.860 | 1.840 | 1.860 | 7,526,000 | 13,919,760 | 1.8496 | 1.850 | 1.840 | 1.860 | 1.840 | 1.860 | 7,526,000 | 1.8496 | -1.60% |
| 2006-08-21 | 0 | 1.880 | 1.860 | 1.880 | 1.830 | 1.880 | 4,066,000 | 7,557,340 | 1.8587 | 1.880 | 1.860 | 1.880 | 1.830 | 1.880 | 4,066,000 | 1.8587 | 0.53% |
| 2006-08-18 | 0 | 1.870 | 1.870 | 1.890 | 1.840 | 1.900 | 6,110,000 | 11,362,900 | 1.8597 | 1.870 | 1.870 | 1.890 | 1.840 | 1.900 | 6,110,000 | 1.8597 | 0.54% |
| 2006-08-17 | 0 | 1.860 | 1.860 | 1.870 | 1.820 | 1.890 | 30,450,000 | 57,105,320 | 1.8754 | 1.860 | 1.860 | 1.870 | 1.820 | 1.890 | 30,450,000 | 1.8754 | -0.53% |
| 2006-08-16 | 0 | 1.870 | 1.870 | 1.880 | 1.750 | 1.920 | 33,312,064 | 61,957,558 | 1.8599 | 1.870 | 1.870 | 1.880 | 1.750 | 1.920 | 33,312,064 | 1.8599 | 4.47% |
| 2006-08-15 | 0 | 1.790 | 1.760 | 1.800 | 1.650 | 1.800 | 45,048,000 | 77,695,780 | 1.7247 | 1.790 | 1.760 | 1.800 | 1.650 | 1.800 | 45,048,000 | 1.7247 | 0.00% |
| 2006-08-14 | 0 | 1.790 | 1.790 | 1.800 | 1.710 | 2.020 | 32,456,000 | 59,352,040 | 1.8287 | 1.790 | 1.790 | 1.800 | 1.710 | 2.020 | 32,456,000 | 1.8287 | -10.50% |
| 2006-08-11 | 0 | 2.000 | 1.990 | 2.020 | 1.990 | 2.080 | 11,922,000 | 24,234,020 | 2.0327 | 2.000 | 1.990 | 2.020 | 1.990 | 2.080 | 11,922,000 | 2.0327 | -0.50% |
| 2006-08-10 | 0 | 2.010 | 2.010 | 2.020 | 1.970 | 2.160 | 18,824,000 | 38,636,400 | 2.0525 | 2.010 | 2.010 | 2.020 | 1.970 | 2.160 | 18,824,000 | 2.0525 | -6.94% |
| 2006-08-09 | 0 | 2.160 | 2.150 | 2.160 | 2.120 | 2.170 | 7,202,000 | 15,426,530 | 2.1420 | 2.160 | 2.150 | 2.160 | 2.120 | 2.170 | 7,202,000 | 2.1420 | 0.93% |
| 2006-08-08 | 0 | 2.140 | 2.120 | 2.140 | 2.100 | 2.180 | 6,275,000 | 13,310,340 | 2.1212 | 2.140 | 2.120 | 2.140 | 2.100 | 2.180 | 6,275,000 | 2.1212 | -1.38% |
| 2006-08-07 | 0 | 2.170 | 2.170 | 2.180 | 2.160 | 2.200 | 4,754,400 | 10,360,780 | 2.1792 | 2.170 | 2.170 | 2.180 | 2.160 | 2.200 | 4,754,400 | 2.1792 | -0.91% |
| 2006-08-04 | 0 | 2.190 | 2.180 | 2.200 | 2.190 | 2.210 | 7,342,000 | 16,147,320 | 2.1993 | 2.190 | 2.180 | 2.200 | 2.190 | 2.210 | 7,342,000 | 2.1993 | -0.45% |
| 2006-08-03 | 0 | 2.200 | 2.190 | 2.200 | 2.180 | 2.240 | 8,474,000 | 18,644,900 | 2.2002 | 2.200 | 2.190 | 2.200 | 2.180 | 2.240 | 8,474,000 | 2.2002 | 0.00% |
| 2006-08-02 | 0 | 2.200 | 2.190 | 2.200 | 2.150 | 2.240 | 11,360,000 | 24,898,040 | 2.1917 | 2.200 | 2.190 | 2.200 | 2.150 | 2.240 | 11,360,000 | 2.1917 | -2.22% |
| 2006-08-01 | 0 | 2.250 | 2.250 | 2.270 | 2.220 | 2.300 | 9,494,000 | 21,473,680 | 2.2618 | 2.250 | 2.250 | 2.270 | 2.220 | 2.300 | 9,494,000 | 2.2618 | -2.17% |
| 2006-07-31 | 0 | 2.300 | 2.300 | 2.310 | 2.290 | 2.340 | 10,846,063 | 25,214,939 | 2.3248 | 2.300 | 2.300 | 2.310 | 2.290 | 2.340 | 10,846,063 | 2.3248 | -0.86% |
| 2006-07-28 | 0 | 2.320 | 2.320 | 2.330 | 2.290 | 2.330 | 40,104,000 | 92,592,040 | 2.3088 | 2.320 | 2.320 | 2.330 | 2.290 | 2.330 | 40,104,000 | 2.3088 | 0.43% |
| 2006-07-27 | 0 | 2.310 | 2.310 | 2.320 | 2.250 | 2.380 | 71,788,000 | 166,500,260 | 2.3193 | 2.310 | 2.310 | 2.320 | 2.250 | 2.380 | 71,788,000 | 2.3193 | 1.32% |
| 2006-07-26 | 0 | 2.280 | 2.280 | 2.290 | 2.150 | 2.340 | 167,826,033 | 379,018,791 | 2.2584 | 2.280 | 2.280 | 2.290 | 2.150 | 2.340 | 167,826,033 | 2.2584 | 11.22% |
| 2006-07-25 | 1 | - | - | - | - | - | 0 | 0 | - | 2.050 | - | - | - | - | 0 | - | 0.00% |
| 2006-07-24 | 1 | - | - | - | - | - | 0 | 0 | - | 2.050 | - | - | - | - | 0 | - | 0.00% |
| 2006-07-21 | 1 | - | - | - | - | - | 0 | 0 | - | 2.050 | - | - | - | - | 0 | - | 0.00% |
| 2006-07-20 | 1 | - | - | - | - | - | 0 | 0 | - | 2.050 | - | - | - | - | 0 | - | 0.00% |
| 2006-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 2.050 | - | - | - | - | 0 | - | 0.00% |
| 2006-07-18 | 1 | - | - | - | - | - | 0 | 0 | - | 2.050 | - | - | - | - | 0 | - | 0.00% |
| 2006-07-17 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.075 | 630,000 | 1,296,700 | 2.0583 | 2.050 | 2.025 | 2.050 | 2.025 | 2.075 | 630,000 | 2.0583 | -2.38% |
| 2006-07-14 | 0 | 2.100 | 2.075 | 2.100 | 2.050 | 2.100 | 9,988,000 | 20,684,950 | 2.0710 | 2.100 | 2.075 | 2.100 | 2.050 | 2.100 | 9,988,000 | 2.0710 | -3.45% |
| 2006-07-13 | 0 | 2.175 | 2.150 | 2.175 | 2.125 | 2.250 | 14,828,000 | 32,281,550 | 2.1771 | 2.175 | 2.150 | 2.175 | 2.125 | 2.250 | 14,828,000 | 2.1771 | -3.33% |
| 2006-07-12 | 0 | 2.250 | 2.225 | 2.250 | 2.150 | 2.275 | 27,686,000 | 61,529,250 | 2.2224 | 2.250 | 2.225 | 2.250 | 2.150 | 2.275 | 27,686,000 | 2.2224 | 5.88% |
| 2006-07-11 | 0 | 2.125 | 2.125 | 2.150 | 2.050 | 2.150 | 13,626,000 | 28,546,600 | 2.0950 | 2.125 | 2.125 | 2.150 | 2.050 | 2.150 | 13,626,000 | 2.0950 | 2.41% |
| 2006-07-10 | 0 | 2.075 | 2.050 | 2.075 | 2.000 | 2.075 | 7,522,000 | 15,286,500 | 2.0322 | 2.075 | 2.050 | 2.075 | 2.000 | 2.075 | 7,522,000 | 2.0322 | 1.22% |
| 2006-07-07 | 0 | 2.050 | 2.025 | 2.050 | 2.000 | 2.075 | 7,430,000 | 15,075,350 | 2.0290 | 2.050 | 2.025 | 2.050 | 2.000 | 2.075 | 7,430,000 | 2.0290 | 0.00% |
| 2006-07-06 | 0 | 2.050 | 2.025 | 2.050 | 1.980 | 2.050 | 5,318,000 | 10,768,270 | 2.0249 | 2.050 | 2.025 | 2.050 | 1.980 | 2.050 | 5,318,000 | 2.0249 | 0.00% |
| 2006-07-05 | 0 | 2.050 | 2.050 | 2.075 | 2.000 | 2.100 | 14,357,600 | 29,429,350 | 2.0497 | 2.050 | 2.050 | 2.075 | 2.000 | 2.100 | 14,357,600 | 2.0497 | -2.38% |
| 2006-07-04 | 0 | 2.100 | 2.100 | 2.125 | 2.050 | 2.200 | 15,804,000 | 33,517,350 | 2.1208 | 2.100 | 2.100 | 2.125 | 2.050 | 2.200 | 15,804,000 | 2.1208 | -1.18% |
| 2006-07-03 | 0 | 2.125 | 2.100 | 2.125 | 2.050 | 2.150 | 49,101,000 | 103,576,175 | 2.1095 | 2.125 | 2.100 | 2.125 | 2.050 | 2.150 | 49,101,000 | 2.1095 | 4.94% |
| 2006-06-30 | 0 | 2.025 | 2.000 | 2.050 | 1.920 | 2.050 | 25,300,400 | 49,876,092 | 1.9714 | 2.025 | 2.000 | 2.050 | 1.920 | 2.050 | 25,300,400 | 1.9714 | 7.14% |
| 2006-06-29 | 0 | 1.890 | 1.870 | 1.900 | 1.840 | 1.900 | 23,417,270 | 43,611,679 | 1.8624 | 1.890 | 1.870 | 1.900 | 1.840 | 1.900 | 23,417,270 | 1.8624 | 2.72% |
| 2006-06-28 | 0 | 1.840 | 1.840 | 1.850 | 1.830 | 1.890 | 8,132,000 | 15,094,600 | 1.8562 | 1.840 | 1.840 | 1.850 | 1.830 | 1.890 | 8,132,000 | 1.8562 | -3.66% |
| 2006-06-27 | 0 | 1.910 | 1.880 | 1.910 | 1.880 | 1.920 | 13,244,000 | 25,151,806 | 1.8991 | 1.910 | 1.880 | 1.910 | 1.880 | 1.920 | 13,244,000 | 1.8991 | 1.06% |
| 2006-06-26 | 0 | 1.890 | 1.890 | 1.900 | 1.840 | 1.940 | 8,260,000 | 15,629,660 | 1.8922 | 1.890 | 1.890 | 1.900 | 1.840 | 1.940 | 8,260,000 | 1.8922 | 1.61% |
| 2006-06-23 | 0 | 1.860 | 1.860 | 1.870 | 1.830 | 1.870 | 3,246,000 | 6,005,240 | 1.8500 | 1.860 | 1.860 | 1.870 | 1.830 | 1.870 | 3,246,000 | 1.8500 | 0.00% |
| 2006-06-22 | 0 | 1.860 | 1.850 | 1.870 | 1.860 | 1.900 | 5,404,000 | 10,125,680 | 1.8737 | 1.860 | 1.850 | 1.870 | 1.860 | 1.900 | 5,404,000 | 1.8737 | 0.54% |
| 2006-06-21 | 0 | 1.850 | 1.850 | 1.860 | 1.820 | 1.870 | 9,084,000 | 16,762,906 | 1.8453 | 1.850 | 1.850 | 1.860 | 1.820 | 1.870 | 9,084,000 | 1.8453 | 0.00% |
| 2006-06-20 | 0 | 1.850 | 1.850 | 1.860 | 1.840 | 1.940 | 23,517,000 | 43,818,070 | 1.8633 | 1.850 | 1.850 | 1.860 | 1.840 | 1.940 | 23,517,000 | 1.8633 | -4.15% |
| 2006-06-19 | 0 | 1.930 | 1.920 | 1.930 | 1.880 | 1.990 | 23,436,000 | 45,364,460 | 1.9357 | 1.930 | 1.920 | 1.930 | 1.880 | 1.990 | 23,436,000 | 1.9357 | -4.69% |
| 2006-06-16 | 0 | 2.025 | 2.000 | 2.025 | 1.920 | 2.075 | 31,312,000 | 61,507,700 | 1.9643 | 2.025 | 2.000 | 2.025 | 1.920 | 2.075 | 31,312,000 | 1.9643 | 7.71% |
| 2006-06-15 | 0 | 1.880 | 1.880 | 1.890 | 1.850 | 1.970 | 21,544,000 | 40,749,380 | 1.8914 | 1.880 | 1.880 | 1.890 | 1.850 | 1.970 | 21,544,000 | 1.8914 | -1.57% |
| 2006-06-14 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 2.000 | 14,460,000 | 27,892,604 | 1.9289 | 1.910 | 1.910 | 1.920 | 1.900 | 2.000 | 14,460,000 | 1.9289 | -3.54% |
| 2006-06-13 | 0 | 1.980 | 1.980 | 1.990 | 1.960 | 2.025 | 17,684,000 | 35,240,800 | 1.9928 | 1.980 | 1.980 | 1.990 | 1.960 | 2.025 | 17,684,000 | 1.9928 | -4.58% |
| 2006-06-12 | 0 | 2.075 | 2.050 | 2.075 | 1.960 | 2.075 | 22,256,600 | 45,215,664 | 2.0316 | 2.075 | 2.050 | 2.075 | 1.960 | 2.075 | 22,256,600 | 2.0316 | 2.47% |
| 2006-06-09 | 0 | 2.025 | 2.000 | 2.025 | 1.890 | 2.025 | 28,172,100 | 55,023,181 | 1.9531 | 2.025 | 2.000 | 2.025 | 1.890 | 2.025 | 28,172,100 | 1.9531 | 1.25% |
| 2006-06-08 | 0 | 2.000 | 1.990 | 2.000 | 1.970 | 2.175 | 34,146,000 | 68,836,870 | 2.0160 | 2.000 | 1.990 | 2.000 | 1.970 | 2.175 | 34,146,000 | 2.0160 | -10.11% |
| 2006-06-07 | 0 | 2.225 | 2.200 | 2.225 | 2.200 | 2.300 | 9,296,000 | 20,789,100 | 2.2363 | 2.225 | 2.200 | 2.225 | 2.200 | 2.300 | 9,296,000 | 2.2363 | -3.26% |
| 2006-06-06 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.325 | 15,534,000 | 35,795,300 | 2.3043 | 2.300 | 2.275 | 2.300 | 2.275 | 2.325 | 15,534,000 | 2.3043 | -3.16% |
| 2006-06-05 | 0 | 2.375 | 2.350 | 2.375 | 2.250 | 2.400 | 50,957,600 | 115,122,382 | 2.2592 | 2.375 | 2.350 | 2.375 | 2.250 | 2.400 | 50,957,600 | 2.2592 | 4.40% |
| 2006-06-02 | 0 | 2.275 | 2.250 | 2.275 | 2.225 | 2.300 | 11,390,000 | 25,683,950 | 2.2550 | 2.275 | 2.250 | 2.275 | 2.225 | 2.300 | 11,390,000 | 2.2550 | 2.25% |
| 2006-06-01 | 0 | 2.225 | 2.225 | 2.275 | 2.225 | 2.300 | 7,704,000 | 17,388,600 | 2.2571 | 2.225 | 2.225 | 2.275 | 2.225 | 2.300 | 7,704,000 | 2.2571 | -2.20% |
| 2006-05-30 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.300 | 3,660,000 | 8,344,500 | 2.2799 | 2.275 | 2.250 | 2.275 | 2.250 | 2.300 | 3,660,000 | 2.2799 | -1.09% |
| 2006-05-29 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.350 | 4,000,000 | 9,216,900 | 2.3042 | 2.300 | 2.275 | 2.300 | 2.275 | 2.350 | 4,000,000 | 2.3042 | 0.00% |
| 2006-05-26 | 0 | 2.300 | 2.275 | 2.300 | 2.250 | 2.325 | 9,480,000 | 21,663,750 | 2.2852 | 2.300 | 2.275 | 2.300 | 2.250 | 2.325 | 9,480,000 | 2.2852 | 3.37% |
| 2006-05-25 | 0 | 2.225 | 2.225 | 2.250 | 2.225 | 2.400 | 8,158,000 | 18,489,850 | 2.2665 | 2.225 | 2.225 | 2.250 | 2.225 | 2.400 | 8,158,000 | 2.2665 | -6.32% |
| 2006-05-24 | 0 | 2.375 | 2.375 | 2.400 | 2.300 | 2.425 | 14,104,000 | 33,397,950 | 2.3680 | 2.375 | 2.375 | 2.400 | 2.300 | 2.425 | 14,104,000 | 2.3680 | 2.15% |
| 2006-05-23 | 0 | 2.325 | 2.325 | 2.350 | 2.125 | 2.325 | 30,998,000 | 69,107,000 | 2.2294 | 2.325 | 2.325 | 2.350 | 2.125 | 2.325 | 30,998,000 | 2.2294 | 0.00% |
| 2006-05-22 | 0 | 2.325 | 2.325 | 2.350 | 2.275 | 2.600 | 26,899,000 | 63,138,875 | 2.3473 | 2.325 | 2.325 | 2.350 | 2.275 | 2.600 | 26,899,000 | 2.3473 | -9.22% |
| 2006-05-19 | 0 | 2.600 | 2.575 | 2.600 | 2.550 | 2.650 | 13,934,000 | 36,317,150 | 2.6064 | 2.561 | 2.536 | 2.561 | 2.512 | 2.610 | 14,146,193 | 2.5673 | 0.97% |
| 2006-05-18 | 0 | 2.575 | 2.550 | 2.575 | 2.500 | 2.575 | 13,096,000 | 33,286,200 | 2.5417 | 2.536 | 2.512 | 2.536 | 2.463 | 2.536 | 13,295,431 | 2.5036 | -1.90% |
| 2006-05-17 | 0 | 2.625 | 2.625 | 2.650 | 2.575 | 2.650 | 22,712,000 | 59,133,225 | 2.6036 | 2.586 | 2.586 | 2.610 | 2.536 | 2.610 | 23,057,868 | 2.5646 | 2.94% |
| 2006-05-16 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.750 | 26,122,000 | 67,600,600 | 2.5879 | 2.512 | 2.512 | 2.536 | 2.487 | 2.709 | 26,519,797 | 2.5491 | -6.42% |
| 2006-05-15 | 0 | 2.725 | 2.725 | 2.750 | 2.700 | 2.800 | 8,234,000 | 22,447,200 | 2.7262 | 2.684 | 2.684 | 2.709 | 2.660 | 2.758 | 8,359,391 | 2.6853 | -2.68% |
| 2006-05-12 | 0 | 2.800 | 2.750 | 2.775 | 2.750 | 2.850 | 11,606,000 | 32,360,900 | 2.7883 | 2.758 | 2.709 | 2.733 | 2.709 | 2.807 | 11,782,741 | 2.7465 | -1.75% |
| 2006-05-11 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.950 | 16,028,000 | 46,269,900 | 2.8868 | 2.807 | 2.807 | 2.832 | 2.807 | 2.906 | 16,272,081 | 2.8435 | -2.56% |
| 2006-05-10 | 0 | 2.925 | 2.925 | 2.950 | 2.850 | 2.950 | 28,168,000 | 81,800,150 | 2.9040 | 2.881 | 2.881 | 2.906 | 2.807 | 2.906 | 28,596,954 | 2.8604 | 3.54% |
| 2006-05-09 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.875 | 16,574,200 | 47,234,895 | 2.8499 | 2.783 | 2.783 | 2.807 | 2.783 | 2.832 | 16,826,599 | 2.8072 | 0.00% |
| 2006-05-08 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.975 | 24,192,000 | 69,909,200 | 2.8898 | 2.783 | 2.783 | 2.807 | 2.783 | 2.930 | 24,560,406 | 2.8464 | -1.74% |
| 2006-05-04 | 0 | 2.875 | 2.850 | 2.875 | 2.825 | 2.925 | 61,260,000 | 176,832,350 | 2.8866 | 2.832 | 2.807 | 2.832 | 2.783 | 2.881 | 62,192,893 | 2.8433 | 2.68% |
| 2006-05-03 | 0 | 2.800 | 2.775 | 2.800 | 2.650 | 2.875 | 121,814,237 | 339,189,596 | 2.7845 | 2.758 | 2.733 | 2.758 | 2.610 | 2.832 | 123,669,276 | 2.7427 | 8.74% |
| 2006-05-02 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.825 | 73,776,000 | 197,203,650 | 2.6730 | 2.536 | 2.536 | 2.561 | 2.536 | 2.783 | 74,899,492 | 2.6329 | -6.36% |
| 2006-04-28 | 0 | 2.750 | 2.725 | 2.750 | 2.675 | 2.775 | 18,900,000 | 51,609,384 | 2.7307 | 2.709 | 2.684 | 2.709 | 2.635 | 2.733 | 19,187,817 | 2.6897 | -1.79% |
| 2006-04-27 | 0 | 2.800 | 2.775 | 2.800 | 2.700 | 2.875 | 28,982,000 | 81,056,852 | 2.7968 | 2.758 | 2.733 | 2.758 | 2.660 | 2.832 | 29,423,350 | 2.7548 | 0.00% |
| 2006-04-26 | 0 | 2.800 | 2.775 | 2.800 | 2.700 | 2.975 | 47,268,000 | 133,275,010 | 2.8196 | 2.758 | 2.733 | 2.758 | 2.660 | 2.930 | 47,987,817 | 2.7773 | -5.88% |
| 2006-04-25 | 0 | 2.975 | 2.975 | 3.000 | 2.900 | 3.150 | 501,817,270 | 1,598,684,846 | 3.1858 | 2.930 | 2.930 | 2.955 | 2.857 | 3.103 | 509,459,157 | 3.1380 | -13.14% |
| 2006-04-24 | 0 | 3.425 | 3.400 | 3.425 | 3.375 | 4.200 | 55,816,000 | 196,543,400 | 3.5213 | 3.374 | 3.349 | 3.374 | 3.324 | 4.137 | 56,665,990 | 3.4685 | -20.35% |
| 2006-04-21 | 0 | 4.300 | 4.275 | 4.300 | 3.950 | 4.300 | 19,110,000 | 79,958,700 | 4.1841 | 4.236 | 4.211 | 4.236 | 3.891 | 4.236 | 19,401,015 | 4.1214 | 6.83% |
| 2006-04-20 | 0 | 4.025 | 4.000 | 4.025 | 3.875 | 4.025 | 10,650,000 | 42,210,250 | 3.9634 | 3.965 | 3.940 | 3.965 | 3.817 | 3.965 | 10,812,183 | 3.9040 | 2.55% |
| 2006-04-19 | 0 | 3.925 | 3.900 | 3.925 | 3.800 | 3.950 | 9,926,000 | 38,438,600 | 3.8725 | 3.866 | 3.842 | 3.866 | 3.743 | 3.891 | 10,077,157 | 3.8144 | 3.29% |
| 2006-04-18 | 0 | 3.800 | 3.775 | 3.800 | 3.750 | 3.875 | 6,362,000 | 23,990,500 | 3.7709 | 3.743 | 3.718 | 3.743 | 3.694 | 3.817 | 6,458,883 | 3.7143 | -1.30% |
| 2006-04-13 | 0 | 3.850 | 3.850 | 3.875 | 3.700 | 3.850 | 10,034,000 | 37,829,250 | 3.7701 | 3.792 | 3.792 | 3.817 | 3.645 | 3.792 | 10,186,802 | 3.7136 | 1.99% |
| 2006-04-12 | 0 | 3.775 | 3.775 | 3.800 | 3.775 | 4.050 | 10,934,000 | 42,099,700 | 3.8503 | 3.718 | 3.718 | 3.743 | 3.718 | 3.989 | 11,100,508 | 3.7926 | -6.21% |
| 2006-04-11 | 0 | 4.025 | 4.000 | 4.025 | 3.950 | 4.075 | 13,768,000 | 55,117,350 | 4.0033 | 3.965 | 3.940 | 3.965 | 3.891 | 4.014 | 13,977,665 | 3.9432 | 3.87% |
| 2006-04-10 | 0 | 3.875 | 3.850 | 3.875 | 3.600 | 3.900 | 26,804,000 | 100,577,588 | 3.7523 | 3.817 | 3.792 | 3.817 | 3.546 | 3.842 | 27,212,183 | 3.6960 | 8.39% |
| 2006-04-07 | 0 | 3.575 | 3.550 | 3.575 | 3.550 | 3.725 | 15,138,000 | 54,901,600 | 3.6267 | 3.521 | 3.497 | 3.521 | 3.497 | 3.669 | 15,368,528 | 3.5723 | 0.70% |
| 2006-04-06 | 0 | 3.550 | 3.550 | 3.575 | 3.525 | 3.925 | 20,727,000 | 76,984,700 | 3.7142 | 3.497 | 3.497 | 3.521 | 3.472 | 3.866 | 21,042,640 | 3.6585 | -6.58% |
| 2006-04-04 | 0 | 3.800 | 3.775 | 3.800 | 3.725 | 3.925 | 4,962,000 | 18,785,250 | 3.7858 | 3.743 | 3.718 | 3.743 | 3.669 | 3.866 | 5,037,563 | 3.7290 | -1.94% |
| 2006-04-03 | 0 | 3.875 | 3.875 | 3.925 | 3.850 | 3.925 | 3,224,000 | 12,534,750 | 3.8879 | 3.817 | 3.817 | 3.866 | 3.792 | 3.866 | 3,273,096 | 3.8296 | 1.97% |
| 2006-03-31 | 0 | 3.800 | 3.800 | 3.850 | 3.750 | 4.025 | 14,732,000 | 57,436,000 | 3.8987 | 3.743 | 3.743 | 3.792 | 3.694 | 3.965 | 14,956,345 | 3.8402 | 1.33% |
| 2006-03-30 | 0 | 3.750 | 3.750 | 3.775 | 3.725 | 3.825 | 11,334,000 | 42,538,310 | 3.7532 | 3.694 | 3.694 | 3.718 | 3.669 | 3.768 | 11,506,599 | 3.6969 | 2.74% |
| 2006-03-29 | 0 | 3.650 | 3.625 | 3.650 | 3.475 | 3.675 | 17,222,000 | 61,409,400 | 3.5658 | 3.595 | 3.571 | 3.595 | 3.423 | 3.620 | 17,484,264 | 3.5123 | 4.29% |
| 2006-03-28 | 0 | 3.500 | 3.500 | 3.525 | 3.450 | 3.525 | 2,612,000 | 9,180,750 | 3.5148 | 3.448 | 3.448 | 3.472 | 3.398 | 3.472 | 2,651,777 | 3.4621 | 0.00% |
| 2006-03-27 | 0 | 3.500 | 3.500 | 3.550 | 3.450 | 3.550 | 2,136,000 | 7,499,450 | 3.5110 | 3.448 | 3.448 | 3.497 | 3.398 | 3.497 | 2,168,528 | 3.4583 | 1.45% |
| 2006-03-24 | 0 | 3.450 | 3.425 | 3.475 | 3.425 | 3.500 | 1,372,000 | 4,737,050 | 3.4527 | 3.398 | 3.374 | 3.423 | 3.374 | 3.448 | 1,392,893 | 3.4009 | 0.00% |
| 2006-03-23 | 0 | 3.450 | 3.450 | 3.475 | 3.425 | 3.500 | 1,408,000 | 4,902,250 | 3.4817 | 3.398 | 3.398 | 3.423 | 3.374 | 3.448 | 1,429,442 | 3.4295 | -0.72% |
| 2006-03-22 | 0 | 3.475 | 3.500 | 3.550 | 3.450 | 3.600 | 3,586,000 | 12,625,100 | 3.5207 | 3.423 | 3.448 | 3.497 | 3.398 | 3.546 | 3,640,609 | 3.4679 | -1.42% |
| 2006-03-21 | 0 | 3.525 | 3.525 | 3.550 | 3.400 | 3.550 | 4,256,000 | 14,909,800 | 3.5032 | 3.472 | 3.472 | 3.497 | 3.349 | 3.497 | 4,320,812 | 3.4507 | 2.92% |
| 2006-03-20 | 0 | 3.425 | 3.425 | 3.450 | 3.375 | 3.525 | 4,907,000 | 16,882,600 | 3.4405 | 3.374 | 3.374 | 3.398 | 3.324 | 3.472 | 4,981,726 | 3.3889 | -2.14% |
| 2006-03-17 | 0 | 3.500 | 3.450 | 3.500 | 3.350 | 3.500 | 3,086,000 | 10,534,300 | 3.4136 | 3.448 | 3.398 | 3.448 | 3.300 | 3.448 | 3,132,995 | 3.3624 | 3.70% |
| 2006-03-16 | 0 | 3.375 | 3.350 | 3.375 | 3.300 | 3.375 | 6,818,000 | 22,786,100 | 3.3421 | 3.324 | 3.300 | 3.324 | 3.250 | 3.324 | 6,921,827 | 3.2919 | 2.27% |
| 2006-03-15 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.350 | 7,802,000 | 25,682,450 | 3.2918 | 3.250 | 3.250 | 3.275 | 3.226 | 3.300 | 7,920,812 | 3.2424 | 2.33% |
| 2006-03-14 | 0 | 3.225 | 3.225 | 3.275 | 3.200 | 3.350 | 3,736,000 | 12,200,400 | 3.2656 | 3.177 | 3.177 | 3.226 | 3.152 | 3.300 | 3,792,893 | 3.2166 | -3.73% |
| 2006-03-13 | 0 | 3.350 | 3.350 | 3.400 | 3.325 | 3.425 | 4,376,000 | 14,796,900 | 3.3814 | 3.300 | 3.300 | 3.349 | 3.275 | 3.374 | 4,442,640 | 3.3307 | 1.52% |
| 2006-03-10 | 0 | 3.300 | 3.275 | 3.300 | 3.225 | 3.450 | 5,412,000 | 17,882,400 | 3.3042 | 3.250 | 3.226 | 3.250 | 3.177 | 3.398 | 5,494,416 | 3.2546 | -2.22% |
| 2006-03-09 | 0 | 3.375 | 3.325 | 3.375 | 3.300 | 3.475 | 12,290,000 | 41,849,200 | 3.4051 | 3.324 | 3.275 | 3.324 | 3.250 | 3.423 | 12,477,157 | 3.3541 | 0.00% |
| 2006-03-08 | 0 | 3.375 | 3.325 | 3.350 | 3.250 | 3.700 | 15,724,000 | 55,023,200 | 3.4993 | 3.324 | 3.275 | 3.300 | 3.201 | 3.645 | 15,963,452 | 3.4468 | -8.78% |
| 2006-03-07 | 0 | 3.700 | 3.650 | 3.700 | 3.625 | 3.700 | 14,578,000 | 53,750,190 | 3.6871 | 3.645 | 3.595 | 3.645 | 3.571 | 3.645 | 14,800,000 | 3.6318 | 0.68% |
| 2006-03-06 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.775 | 2,046,000 | 7,611,500 | 3.7202 | 3.620 | 3.595 | 3.620 | 3.595 | 3.718 | 2,077,157 | 3.6644 | -1.34% |
| 2006-03-03 | 0 | 3.725 | 3.725 | 3.750 | 3.675 | 3.775 | 1,424,000 | 5,306,700 | 3.7266 | 3.669 | 3.669 | 3.694 | 3.620 | 3.718 | 1,445,685 | 3.6707 | -1.32% |
| 2006-03-02 | 0 | 3.775 | 3.750 | 3.775 | 3.725 | 3.850 | 2,212,000 | 8,356,500 | 3.7778 | 3.718 | 3.694 | 3.718 | 3.669 | 3.792 | 2,245,685 | 3.7211 | -0.66% |
| 2006-03-01 | 0 | 3.800 | 3.775 | 3.800 | 3.600 | 3.825 | 7,968,000 | 30,025,550 | 3.7683 | 3.743 | 3.718 | 3.743 | 3.546 | 3.768 | 8,089,340 | 3.7117 | 2.70% |
| 2006-02-28 | 0 | 3.700 | 3.700 | 3.725 | 3.600 | 3.725 | 3,822,000 | 14,123,200 | 3.6952 | 3.645 | 3.645 | 3.669 | 3.546 | 3.669 | 3,880,203 | 3.6398 | -0.67% |
| 2006-02-27 | 0 | 3.725 | 3.700 | 3.725 | 3.650 | 3.750 | 4,384,000 | 16,303,450 | 3.7189 | 3.669 | 3.645 | 3.669 | 3.595 | 3.694 | 4,450,761 | 3.6631 | 2.76% |
| 2006-02-24 | 0 | 3.625 | 3.625 | 3.650 | 3.550 | 3.700 | 1,062,000 | 3,846,750 | 3.6222 | 3.571 | 3.571 | 3.595 | 3.497 | 3.645 | 1,078,173 | 3.5678 | 0.69% |
| 2006-02-23 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.675 | 2,532,000 | 9,216,380 | 3.6400 | 3.546 | 3.546 | 3.571 | 3.546 | 3.620 | 2,570,558 | 3.5854 | 0.00% |
| 2006-02-22 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.700 | 3,522,623 | 12,896,627 | 3.6611 | 3.546 | 3.546 | 3.595 | 3.546 | 3.645 | 3,576,267 | 3.6062 | -2.70% |
| 2006-02-21 | 0 | 3.700 | 3.700 | 3.725 | 3.575 | 3.725 | 26,090,000 | 95,723,543 | 3.6690 | 3.645 | 3.645 | 3.669 | 3.521 | 3.669 | 26,487,310 | 3.6139 | 4.23% |
| 2006-02-20 | 0 | 3.550 | 3.550 | 3.575 | 3.475 | 3.575 | 12,120,000 | 42,828,500 | 3.5337 | 3.497 | 3.497 | 3.521 | 3.423 | 3.521 | 12,304,569 | 3.4807 | 1.43% |
| 2006-02-17 | 0 | 3.500 | 3.475 | 3.500 | 3.425 | 3.500 | 7,368,400 | 25,473,728 | 3.4572 | 3.448 | 3.423 | 3.448 | 3.374 | 3.448 | 7,480,609 | 3.4053 | 1.45% |
| 2006-02-16 | 0 | 3.450 | 3.425 | 3.450 | 3.375 | 3.550 | 15,904,000 | 55,088,086 | 3.4638 | 3.398 | 3.374 | 3.398 | 3.324 | 3.497 | 16,146,193 | 3.4118 | -3.50% |
| 2006-02-15 | 0 | 3.575 | 3.575 | 3.600 | 3.550 | 3.775 | 7,066,000 | 25,721,500 | 3.6402 | 3.521 | 3.521 | 3.546 | 3.497 | 3.718 | 7,173,604 | 3.5856 | -4.67% |
| 2006-02-14 | 0 | 3.750 | 3.700 | 3.750 | 3.700 | 3.800 | 5,052,000 | 18,929,250 | 3.7469 | 3.694 | 3.645 | 3.694 | 3.645 | 3.743 | 5,128,934 | 3.6907 | 2.74% |
| 2006-02-13 | 0 | 3.650 | 3.625 | 3.650 | 3.525 | 3.675 | 5,075,600 | 18,353,060 | 3.6159 | 3.595 | 3.571 | 3.595 | 3.472 | 3.620 | 5,152,893 | 3.5617 | 3.55% |
| 2006-02-10 | 0 | 3.525 | 3.500 | 3.550 | 3.500 | 3.600 | 5,492,000 | 19,345,150 | 3.5224 | 3.472 | 3.448 | 3.497 | 3.448 | 3.546 | 5,575,635 | 3.4696 | -1.40% |
| 2006-02-09 | 0 | 3.575 | 3.550 | 3.575 | 3.525 | 3.650 | 1,740,000 | 6,232,050 | 3.5816 | 3.521 | 3.497 | 3.521 | 3.472 | 3.595 | 1,766,497 | 3.5279 | -0.69% |
| 2006-02-08 | 0 | 3.600 | 3.600 | 3.625 | 3.550 | 3.725 | 15,280,000 | 55,365,000 | 3.6234 | 3.546 | 3.546 | 3.571 | 3.497 | 3.669 | 15,512,690 | 3.5690 | -4.00% |
| 2006-02-07 | 0 | 3.750 | 3.725 | 3.750 | 3.625 | 3.750 | 6,472,000 | 23,948,350 | 3.7003 | 3.694 | 3.669 | 3.694 | 3.571 | 3.694 | 6,570,558 | 3.6448 | 2.04% |
| 2006-02-06 | 0 | 3.675 | 3.675 | 3.700 | 3.400 | 3.750 | 12,369,000 | 44,653,225 | 3.6101 | 3.620 | 3.620 | 3.645 | 3.349 | 3.694 | 12,557,360 | 3.5559 | 5.76% |
| 2006-02-03 | 0 | 3.475 | 3.450 | 3.475 | 3.450 | 3.600 | 10,498,000 | 36,548,800 | 3.4815 | 3.423 | 3.398 | 3.423 | 3.398 | 3.546 | 10,657,868 | 3.4293 | -3.47% |
| 2006-02-02 | 0 | 3.600 | 3.550 | 3.575 | 3.575 | 3.700 | 4,392,000 | 15,910,750 | 3.6227 | 3.546 | 3.497 | 3.521 | 3.521 | 3.645 | 4,458,883 | 3.5683 | -3.36% |
| 2006-02-01 | 0 | 3.725 | 3.675 | 3.725 | 3.675 | 3.750 | 4,442,000 | 16,498,300 | 3.7142 | 3.669 | 3.620 | 3.669 | 3.620 | 3.694 | 4,509,645 | 3.6584 | 2.05% |
| 2006-01-27 | 0 | 3.650 | 3.625 | 3.650 | 3.600 | 3.700 | 7,317,700 | 26,608,168 | 3.6361 | 3.595 | 3.571 | 3.595 | 3.546 | 3.645 | 7,429,137 | 3.5816 | 0.69% |
| 2006-01-26 | 0 | 3.625 | 3.625 | 3.650 | 3.500 | 3.775 | 16,122,000 | 58,463,200 | 3.6263 | 3.571 | 3.571 | 3.595 | 3.448 | 3.718 | 16,367,513 | 3.5719 | 2.84% |
| 2006-01-25 | 0 | 3.525 | 3.500 | 3.525 | 3.500 | 3.600 | 8,440,000 | 29,969,100 | 3.5508 | 3.472 | 3.448 | 3.472 | 3.448 | 3.546 | 8,568,528 | 3.4976 | 0.71% |
| 2006-01-24 | 0 | 3.500 | 3.475 | 3.500 | 3.475 | 3.550 | 4,272,000 | 14,965,200 | 3.5031 | 3.448 | 3.423 | 3.448 | 3.423 | 3.497 | 4,337,056 | 3.4505 | 0.00% |
| 2006-01-23 | 0 | 3.500 | 3.475 | 3.500 | 3.375 | 3.500 | 4,170,000 | 14,391,650 | 3.4512 | 3.448 | 3.423 | 3.448 | 3.324 | 3.448 | 4,233,503 | 3.3995 | 0.00% |
| 2006-01-20 | 0 | 3.500 | 3.475 | 3.500 | 3.375 | 3.600 | 14,608,000 | 51,144,900 | 3.5012 | 3.448 | 3.423 | 3.448 | 3.324 | 3.546 | 14,830,457 | 3.4486 | 0.72% |
| 2006-01-19 | 0 | 3.475 | 3.450 | 3.475 | 3.300 | 3.475 | 9,870,000 | 33,422,950 | 3.3863 | 3.423 | 3.398 | 3.423 | 3.250 | 3.423 | 10,020,305 | 3.3355 | 6.11% |
| 2006-01-18 | 0 | 3.275 | 3.275 | 3.300 | 3.200 | 3.325 | 8,031,000 | 26,268,675 | 3.2709 | 3.226 | 3.226 | 3.250 | 3.152 | 3.275 | 8,153,299 | 3.2218 | -1.50% |
| 2006-01-17 | 0 | 3.325 | 3.300 | 3.325 | 3.250 | 3.425 | 9,417,000 | 31,293,340 | 3.3231 | 3.275 | 3.250 | 3.275 | 3.201 | 3.374 | 9,560,406 | 3.2732 | -2.21% |
| 2006-01-16 | 0 | 3.400 | 3.400 | 3.425 | 3.225 | 3.425 | 17,935,000 | 59,712,900 | 3.3294 | 3.349 | 3.349 | 3.374 | 3.177 | 3.374 | 18,208,122 | 3.2795 | 6.25% |
| 2006-01-13 | 0 | 3.200 | 3.175 | 3.200 | 2.950 | 3.250 | 17,302,000 | 54,696,334 | 3.1613 | 3.152 | 3.127 | 3.152 | 2.906 | 3.201 | 17,565,482 | 3.1139 | 7.56% |
| 2006-01-12 | 0 | 2.975 | 2.950 | 2.975 | 2.925 | 2.975 | 5,684,000 | 16,687,500 | 2.9359 | 2.930 | 2.906 | 2.930 | 2.881 | 2.930 | 5,770,558 | 2.8918 | 1.71% |
| 2006-01-11 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 3.000 | 3,272,000 | 9,689,250 | 2.9613 | 2.881 | 2.881 | 2.906 | 2.881 | 2.955 | 3,321,827 | 2.9168 | -1.68% |
| 2006-01-10 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 3.050 | 5,512,000 | 16,498,350 | 2.9932 | 2.930 | 2.930 | 2.955 | 2.906 | 3.004 | 5,595,939 | 2.9483 | -1.65% |
| 2006-01-09 | 0 | 3.025 | 3.000 | 3.025 | 2.950 | 3.050 | 17,114,000 | 51,690,950 | 3.0204 | 2.980 | 2.955 | 2.980 | 2.906 | 3.004 | 17,374,619 | 2.9751 | 4.31% |
| 2006-01-06 | 0 | 2.900 | 2.875 | 2.900 | 2.825 | 2.925 | 15,350,000 | 44,321,550 | 2.8874 | 2.857 | 2.832 | 2.857 | 2.783 | 2.881 | 15,583,756 | 2.8441 | 3.57% |
| 2006-01-05 | 0 | 2.800 | 2.775 | 2.800 | 2.675 | 2.800 | 5,438,000 | 14,913,780 | 2.7425 | 2.758 | 2.733 | 2.758 | 2.635 | 2.758 | 5,520,812 | 2.7014 | 4.67% |
| 2006-01-04 | 0 | 2.675 | 2.650 | 2.675 | 2.650 | 2.725 | 9,988,000 | 26,932,950 | 2.6965 | 2.635 | 2.610 | 2.635 | 2.610 | 2.684 | 10,140,102 | 2.6561 | 0.00% |
| 2006-01-03 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.775 | 3,998,000 | 10,797,800 | 2.7008 | 2.635 | 2.635 | 2.660 | 2.635 | 2.733 | 4,058,883 | 2.6603 | -2.73% |
| 2005-12-30 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.750 | 4,404,000 | 12,106,000 | 2.7489 | 2.709 | 2.684 | 2.709 | 2.684 | 2.709 | 4,471,066 | 2.7076 | -0.90% |
| 2005-12-29 | 0 | 2.775 | 2.750 | 2.775 | 2.725 | 2.800 | 1,932,000 | 5,334,200 | 2.7610 | 2.733 | 2.709 | 2.733 | 2.684 | 2.758 | 1,961,421 | 2.7196 | 1.83% |
| 2005-12-28 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.775 | 2,196,000 | 5,940,800 | 2.7053 | 2.684 | 2.660 | 2.684 | 2.660 | 2.733 | 2,229,442 | 2.6647 | -0.91% |
| 2005-12-23 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.775 | 398,000 | 1,100,250 | 2.7644 | 2.709 | 2.709 | 2.733 | 2.709 | 2.733 | 404,061 | 2.7230 | 0.00% |
| 2005-12-22 | 0 | 2.750 | 2.750 | 2.775 | 2.725 | 2.850 | 5,470,000 | 15,074,100 | 2.7558 | 2.709 | 2.709 | 2.733 | 2.684 | 2.807 | 5,553,299 | 2.7144 | -2.65% |
| 2005-12-21 | 0 | 2.825 | 2.825 | 2.850 | 2.750 | 2.850 | 7,908,000 | 22,188,850 | 2.8059 | 2.783 | 2.783 | 2.807 | 2.709 | 2.807 | 8,028,426 | 2.7638 | 3.67% |
| 2005-12-20 | 0 | 2.725 | 2.700 | 2.725 | 2.650 | 2.725 | 8,600,000 | 23,207,950 | 2.6986 | 2.684 | 2.660 | 2.684 | 2.610 | 2.684 | 8,730,964 | 2.6581 | 2.83% |
| 2005-12-19 | 0 | 2.650 | 2.625 | 2.650 | 2.575 | 2.675 | 5,780,000 | 15,164,450 | 2.6236 | 2.610 | 2.586 | 2.610 | 2.536 | 2.635 | 5,868,020 | 2.5843 | -1.85% |
| 2005-12-16 | 0 | 2.700 | 2.675 | 2.725 | 2.600 | 2.750 | 3,066,000 | 8,182,000 | 2.6686 | 2.660 | 2.635 | 2.684 | 2.561 | 2.709 | 3,112,690 | 2.6286 | -1.82% |
| 2005-12-15 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.775 | 7,428,000 | 20,194,100 | 2.7186 | 2.709 | 2.660 | 2.709 | 2.660 | 2.733 | 7,541,117 | 2.6779 | 1.85% |
| 2005-12-14 | 0 | 2.700 | 2.700 | 2.725 | 2.650 | 2.725 | 7,278,000 | 19,638,650 | 2.6984 | 2.660 | 2.660 | 2.684 | 2.610 | 2.684 | 7,388,832 | 2.6579 | 0.93% |
| 2005-12-13 | 0 | 2.675 | 2.675 | 2.700 | 2.500 | 2.700 | 11,418,000 | 29,836,150 | 2.6131 | 2.635 | 2.635 | 2.660 | 2.463 | 2.660 | 11,591,878 | 2.5739 | 8.08% |
| 2005-12-12 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.575 | 8,641,000 | 21,638,450 | 2.5042 | 2.438 | 2.438 | 2.463 | 2.438 | 2.536 | 8,772,589 | 2.4666 | -2.94% |
| 2005-12-09 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.650 | 6,328,000 | 16,294,600 | 2.5750 | 2.512 | 2.487 | 2.512 | 2.487 | 2.610 | 6,424,365 | 2.5364 | -2.86% |
| 2005-12-08 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.725 | 1,472,000 | 3,900,900 | 2.6501 | 2.586 | 2.586 | 2.610 | 2.561 | 2.684 | 1,494,416 | 2.6103 | -2.78% |
| 2005-12-07 | 0 | 2.700 | 2.700 | 2.725 | 2.650 | 2.725 | 4,450,705 | 11,993,583 | 2.6948 | 2.660 | 2.660 | 2.684 | 2.610 | 2.684 | 4,518,482 | 2.6543 | 1.89% |
| 2005-12-06 | 0 | 2.650 | 2.650 | 2.675 | 2.575 | 2.725 | 7,424,000 | 19,673,350 | 2.6500 | 2.610 | 2.610 | 2.635 | 2.536 | 2.684 | 7,537,056 | 2.6102 | -0.93% |
| 2005-12-05 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.875 | 12,966,000 | 35,477,080 | 2.7362 | 2.635 | 2.635 | 2.660 | 2.610 | 2.832 | 13,163,452 | 2.6951 | -6.96% |
| 2005-12-02 | 0 | 2.875 | 2.850 | 2.875 | 2.825 | 2.925 | 7,647,377 | 22,005,116 | 2.8775 | 2.832 | 2.807 | 2.832 | 2.783 | 2.881 | 7,763,835 | 2.8343 | -0.86% |
| 2005-12-01 | 0 | 2.900 | 2.900 | 2.925 | 2.800 | 2.925 | 7,640,000 | 21,976,630 | 2.8765 | 2.857 | 2.857 | 2.881 | 2.758 | 2.881 | 7,756,345 | 2.8334 | 2.65% |
| 2005-11-30 | 0 | 2.825 | 2.825 | 2.850 | 2.800 | 2.900 | 8,856,000 | 25,372,200 | 2.8650 | 2.783 | 2.783 | 2.807 | 2.758 | 2.857 | 8,990,863 | 2.8220 | 0.00% |
| 2005-11-29 | 0 | 2.825 | 2.825 | 2.850 | 2.775 | 2.850 | 3,756,000 | 10,584,850 | 2.8181 | 2.783 | 2.783 | 2.807 | 2.733 | 2.807 | 3,813,198 | 2.7758 | 0.89% |
| 2005-11-28 | 0 | 2.800 | 2.800 | 2.825 | 2.750 | 2.850 | 8,654,000 | 24,321,800 | 2.8105 | 2.758 | 2.758 | 2.783 | 2.709 | 2.807 | 8,785,787 | 2.7683 | 1.82% |
| 2005-11-25 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.850 | 4,208,000 | 11,667,500 | 2.7727 | 2.709 | 2.709 | 2.733 | 2.709 | 2.807 | 4,272,081 | 2.7311 | -3.51% |
| 2005-11-24 | 0 | 2.850 | 2.825 | 2.850 | 2.625 | 2.850 | 19,512,000 | 53,958,900 | 2.7654 | 2.807 | 2.783 | 2.807 | 2.586 | 2.807 | 19,809,137 | 2.7239 | 6.54% |
| 2005-11-23 | 0 | 2.675 | 2.650 | 2.675 | 2.500 | 2.675 | 18,224,000 | 47,801,100 | 2.6230 | 2.635 | 2.610 | 2.635 | 2.463 | 2.635 | 18,501,523 | 2.5836 | 7.00% |
| 2005-11-22 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.525 | 3,510,705 | 8,806,465 | 2.5085 | 2.463 | 2.463 | 2.487 | 2.463 | 2.487 | 3,564,168 | 2.4708 | -0.99% |
| 2005-11-21 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.550 | 5,568,000 | 14,039,200 | 2.5214 | 2.487 | 2.463 | 2.487 | 2.463 | 2.512 | 5,652,792 | 2.4836 | 1.00% |
| 2005-11-18 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.525 | 3,422,000 | 8,537,150 | 2.4948 | 2.463 | 2.463 | 2.487 | 2.438 | 2.487 | 3,474,112 | 2.4574 | 1.01% |
| 2005-11-17 | 0 | 2.475 | 2.475 | 2.500 | 2.425 | 2.525 | 2,944,000 | 7,313,000 | 2.4840 | 2.438 | 2.438 | 2.463 | 2.389 | 2.487 | 2,988,832 | 2.4468 | -1.00% |
| 2005-11-16 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.550 | 6,838,000 | 17,184,200 | 2.5130 | 2.463 | 2.463 | 2.487 | 2.438 | 2.512 | 6,942,132 | 2.4753 | -1.96% |
| 2005-11-15 | 0 | 2.550 | 2.525 | 2.550 | 2.450 | 2.550 | 10,326,000 | 26,036,550 | 2.5215 | 2.512 | 2.487 | 2.512 | 2.413 | 2.512 | 10,483,249 | 2.4836 | 3.03% |
| 2005-11-14 | 0 | 2.475 | 2.450 | 2.475 | 2.475 | 2.525 | 4,858,000 | 12,118,400 | 2.4945 | 2.438 | 2.413 | 2.438 | 2.438 | 2.487 | 4,931,980 | 2.4571 | -1.00% |
| 2005-11-11 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.525 | 6,514,000 | 16,276,550 | 2.4987 | 2.463 | 2.438 | 2.463 | 2.413 | 2.487 | 6,613,198 | 2.4612 | 0.00% |
| 2005-11-10 | 0 | 2.500 | 2.500 | 2.525 | 2.450 | 2.500 | 8,150,000 | 20,196,800 | 2.4781 | 2.463 | 2.463 | 2.487 | 2.413 | 2.463 | 8,274,112 | 2.4410 | 1.01% |
| 2005-11-09 | 0 | 2.475 | 2.450 | 2.475 | 2.375 | 2.475 | 9,370,000 | 22,824,900 | 2.4360 | 2.438 | 2.413 | 2.438 | 2.339 | 2.438 | 9,512,690 | 2.3994 | 4.21% |
| 2005-11-08 | 0 | 2.375 | 2.375 | 2.400 | 2.325 | 2.400 | 5,636,100 | 13,312,176 | 2.3619 | 2.339 | 2.339 | 2.364 | 2.290 | 2.364 | 5,721,929 | 2.3265 | 2.15% |
| 2005-11-07 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.400 | 5,260,000 | 12,406,550 | 2.3587 | 2.290 | 2.290 | 2.315 | 2.290 | 2.364 | 5,340,102 | 2.3233 | -4.12% |
| 2005-11-04 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.475 | 4,186,000 | 10,235,250 | 2.4451 | 2.389 | 2.389 | 2.413 | 2.364 | 2.438 | 4,249,746 | 2.4084 | -2.02% |
| 2005-11-03 | 0 | 2.475 | 2.450 | 2.475 | 2.425 | 2.500 | 4,160,000 | 10,223,900 | 2.4577 | 2.438 | 2.413 | 2.438 | 2.389 | 2.463 | 4,223,350 | 2.4208 | 0.00% |
| 2005-11-02 | 0 | 2.475 | 2.450 | 2.475 | 2.350 | 2.500 | 16,742,000 | 41,021,500 | 2.4502 | 2.438 | 2.413 | 2.438 | 2.315 | 2.463 | 16,996,954 | 2.4135 | 5.32% |
| 2005-11-01 | 0 | 2.350 | 2.350 | 2.375 | 2.300 | 2.375 | 3,740,000 | 8,775,550 | 2.3464 | 2.315 | 2.315 | 2.339 | 2.265 | 2.339 | 3,796,954 | 2.3112 | 0.00% |
| 2005-10-31 | 0 | 2.350 | 2.325 | 2.350 | 2.250 | 2.350 | 5,500,000 | 12,711,800 | 2.3112 | 2.315 | 2.290 | 2.315 | 2.216 | 2.315 | 5,583,756 | 2.2766 | 1.08% |
| 2005-10-28 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.350 | 4,272,000 | 9,882,250 | 2.3133 | 2.290 | 2.265 | 2.290 | 2.265 | 2.315 | 4,337,056 | 2.2786 | -1.06% |
| 2005-10-27 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.375 | 16,412,000 | 38,439,550 | 2.3422 | 2.315 | 2.290 | 2.315 | 2.265 | 2.339 | 16,661,929 | 2.3070 | 0.00% |
| 2005-10-26 | 0 | 2.350 | 2.325 | 2.350 | 2.275 | 2.375 | 21,696,000 | 49,971,446 | 2.3033 | 2.315 | 2.290 | 2.315 | 2.241 | 2.339 | 22,026,396 | 2.2687 | -2.08% |
| 2005-10-25 | 0 | 2.400 | 2.350 | 2.400 | 2.275 | 2.525 | 59,564,000 | 140,356,700 | 2.3564 | 2.364 | 2.315 | 2.364 | 2.241 | 2.487 | 60,471,066 | 2.3211 | -3.03% |
| 2005-10-24 | 0 | 2.475 | 2.450 | 2.475 | 2.425 | 2.500 | 9,972,000 | 24,493,400 | 2.4562 | 2.438 | 2.413 | 2.438 | 2.389 | 2.463 | 10,123,858 | 2.4194 | 0.00% |
| 2005-10-21 | 0 | 2.475 | 2.450 | 2.475 | 2.425 | 2.575 | 21,912,000 | 54,640,450 | 2.4936 | 2.438 | 2.413 | 2.438 | 2.389 | 2.536 | 22,245,685 | 2.4562 | -2.94% |
| 2005-10-20 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.650 | 24,406,000 | 63,362,275 | 2.5962 | 2.512 | 2.487 | 2.512 | 2.463 | 2.610 | 24,777,665 | 2.5572 | 0.00% |
| 2005-10-19 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.725 | 66,424,000 | 175,058,550 | 2.6355 | 2.512 | 2.512 | 2.536 | 2.487 | 2.684 | 67,435,533 | 2.5959 | -2.86% |
| 2005-10-18 | 0 | 2.625 | 2.600 | 2.625 | 2.375 | 2.700 | 99,357,000 | 251,770,000 | 2.5340 | 2.586 | 2.561 | 2.586 | 2.339 | 2.660 | 100,870,051 | 2.4960 | 10.53% |
| 2005-10-17 | 0 | 2.375 | 2.350 | 2.375 | 2.325 | 2.400 | 21,566,000 | 50,756,900 | 2.3536 | 2.339 | 2.315 | 2.339 | 2.290 | 2.364 | 21,894,416 | 2.3183 | 0.00% |
| 2005-10-14 | 0 | 2.375 | 2.350 | 2.375 | 2.300 | 2.400 | 224,779,000 | 525,556,250 | 2.3381 | 2.339 | 2.315 | 2.339 | 2.265 | 2.364 | 228,202,030 | 2.3030 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy