Long Success International (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08017  2000-08-17  2013-12-03  2016-10-19
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
2016-10-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-31 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-03-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-02-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2015-01-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-31 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-12-01 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-31 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-07-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-06-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-26 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-25 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-02-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-29 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-28 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-22 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-21 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-15 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2014-01-02 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-31 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-30 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-27 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-24 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-23 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-20 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-19 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2013-12-03 1 0.405 0.350 0.435 0.300 0.650 28,930,000 13,095,750 0.4527 0.405 0.350 0.435 0.300 0.650 28,930,000 0.4527 -20.59%
2013-12-02 0 0.510 0.500 0.520 0.485 0.600 16,690,000 8,914,000 0.5341 0.510 0.500 0.520 0.485 0.600 16,690,000 0.5341 -23.88%
2013-11-29 0 0.670 0.620 0.670 0.590 0.670 17,790,250 11,908,657 0.6694 0.670 0.620 0.670 0.590 0.670 17,790,250 0.6694 6.35%
2013-11-28 0 0.630 0.630 0.660 0.620 0.640 320,000 204,800 0.6400 0.630 0.630 0.660 0.620 0.640 320,000 0.6400 1.61%
2013-11-27 0 0.620 0.620 0.630 0.620 0.640 25,110,000 15,819,000 0.6300 0.620 0.620 0.630 0.620 0.640 25,110,000 0.6300 -6.06%
2013-11-26 0 0.660 0.620 0.660 0.600 0.700 1,630,000 1,006,200 0.6173 0.660 0.620 0.660 0.600 0.700 1,630,000 0.6173 -4.35%
2013-11-25 0 0.690 0.660 0.700 0.690 0.690 30,000 20,700 0.6900 0.690 0.660 0.700 0.690 0.690 30,000 0.6900 0.00%
2013-11-22 0 0.690 0.680 0.700 0.640 0.700 3,310,000 2,250,800 0.6800 0.690 0.680 0.700 0.640 0.700 3,310,000 0.6800 -4.17%
2013-11-21 0 0.720 0.720 0.730 0.720 0.740 4,750,000 3,514,400 0.7399 0.720 0.720 0.730 0.720 0.740 4,750,000 0.7399 1.41%
2013-11-20 0 0.710 0.710 0.740 0.700 0.760 4,440,000 3,371,000 0.7592 0.710 0.710 0.740 0.700 0.760 4,440,000 0.7592 -6.58%
2013-11-19 0 0.760 0.720 0.760 0.770 0.770 87,000 66,060 0.7593 0.760 0.720 0.760 0.770 0.770 87,000 0.7593 -1.30%
2013-11-18 0 0.770 0.710 0.770 0.770 0.770 10,200 7,824 0.7671 0.770 0.710 0.770 0.770 0.770 10,200 0.7671 6.94%
2013-11-15 0 0.720 0.720 0.780 0.780 0.780 10,000 7,800 0.7800 0.720 0.720 0.780 0.780 0.780 10,000 0.7800 0.00%
2013-11-14 0 0.720 0.720 0.780 0.710 0.730 120,000 87,300 0.7275 0.720 0.720 0.780 0.710 0.730 120,000 0.7275 -6.49%
2013-11-13 0 0.770 0.750 0.800 0.700 0.800 36,260,000 28,925,200 0.7977 0.770 0.750 0.800 0.700 0.800 36,260,000 0.7977 14.93%
2013-11-12 0 0.670 0.640 0.730 0.670 0.670 20,100 13,464 0.6699 0.670 0.640 0.730 0.670 0.670 20,100 0.6699 0.00%
2013-11-11 0 0.670 0.670 0.740 0.600 0.740 4,150,000 3,067,200 0.7391 0.670 0.670 0.740 0.600 0.740 4,150,000 0.7391 -10.67%
2013-11-08 0 0.750 0.670 0.750 - - 140,000 77,000 0.5500 0.750 0.670 0.750 - - 140,000 0.5500 0.00%
2013-11-07 0 0.750 0.740 0.760 0.650 0.830 13,894,000 11,367,680 0.8182 0.750 0.740 0.760 0.650 0.830 13,894,000 0.8182 7.14%
2013-11-06 0 0.700 0.690 0.710 0.700 0.710 195,000 136,850 0.7018 0.700 0.690 0.710 0.700 0.710 195,000 0.7018 -5.41%
2013-11-05 0 0.740 0.700 0.740 0.740 0.740 100,000 74,000 0.7400 0.740 0.700 0.740 0.740 0.740 100,000 0.7400 1.37%
2013-11-04 0 0.730 0.680 0.730 0.730 0.730 120,000 87,600 0.7300 0.730 0.680 0.730 0.730 0.730 120,000 0.7300 0.00%
2013-11-01 0 0.730 0.730 0.770 - - 0 0 - 0.730 0.730 0.770 - - 0 - 0.00%
2013-10-31 0 0.730 0.730 0.770 0.730 0.780 690,000 531,100 0.7697 0.730 0.730 0.770 0.730 0.780 690,000 0.7697 -3.95%
2013-10-30 0 0.760 0.720 0.780 0.730 0.780 399,000 300,225 0.7524 0.760 0.720 0.780 0.730 0.780 399,000 0.7524 -1.30%
2013-10-29 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2013-10-28 0 0.770 0.720 0.770 0.720 0.780 12,852,500 10,020,500 0.7797 0.770 0.720 0.770 0.720 0.780 12,852,500 0.7797 -2.53%
2013-10-25 0 0.790 0.720 0.790 0.700 0.790 190,000 139,800 0.7358 0.790 0.720 0.790 0.700 0.790 190,000 0.7358 0.00%
2013-10-24 0 0.790 0.610 0.790 0.790 0.790 50,000 39,500 0.7900 0.790 0.610 0.790 0.790 0.790 50,000 0.7900 3.95%
2013-10-23 0 0.760 0.750 0.800 0.750 0.810 18,560,500 15,027,360 0.8096 0.760 0.750 0.800 0.750 0.810 18,560,500 0.8096 -5.00%
2013-10-22 0 0.800 0.720 0.800 0.800 0.800 6,110,000 4,888,000 0.8000 0.800 0.720 0.800 0.800 0.800 6,110,000 0.8000 -1.23%
2013-10-21 0 0.810 0.730 0.820 0.810 0.840 7,241,250 5,868,150 0.8104 0.810 0.730 0.820 0.810 0.840 7,241,250 0.8104 -3.57%
2013-10-18 0 0.840 0.710 0.840 0.730 0.850 12,602,000 10,571,060 0.8388 0.840 0.710 0.840 0.730 0.850 12,602,000 0.8388 15.07%
2013-10-17 0 0.730 0.690 0.700 0.650 0.740 10,355,000 6,913,850 0.6677 0.730 0.690 0.700 0.650 0.740 10,355,000 0.6677 -1.35%
2013-10-16 0 0.740 0.730 0.750 0.500 0.770 4,025,600 2,585,312 0.6422 0.740 0.730 0.750 0.500 0.770 4,025,600 0.6422 8.82%
2013-10-15 0 0.680 0.680 0.740 0.660 0.740 1,560,000 1,141,600 0.7318 0.680 0.680 0.740 0.660 0.740 1,560,000 0.7318 -9.33%
2013-10-11 0 0.750 0.700 0.750 0.700 0.750 180,000 130,200 0.7233 0.750 0.700 0.750 0.700 0.750 180,000 0.7233 0.00%
2013-10-10 0 0.750 0.750 0.780 0.750 0.780 10,450,000 8,143,100 0.7792 0.750 0.750 0.780 0.750 0.780 10,450,000 0.7792 -5.06%
2013-10-09 0 0.790 0.760 0.790 0.780 0.790 11,788,500 9,308,845 0.7897 0.790 0.760 0.790 0.780 0.790 11,788,500 0.7897 3.95%
2013-10-08 0 0.760 0.750 0.790 - - 20,000 15,400 0.7700 0.760 0.750 0.790 - - 20,000 0.7700 0.00%
2013-10-07 0 0.760 0.760 0.780 0.750 0.770 214,500 163,185 0.7608 0.760 0.760 0.780 0.750 0.770 214,500 0.7608 -3.80%
2013-10-04 0 0.790 0.760 0.800 0.760 0.800 17,470,000 13,961,100 0.7991 0.790 0.760 0.800 0.760 0.800 17,470,000 0.7991 3.95%
2013-10-03 0 0.760 0.610 0.760 - - 0 0 - 0.760 0.610 0.760 - - 0 - 0.00%
2013-10-02 0 0.760 0.760 0.790 - - 500 360 0.7200 0.760 0.760 0.790 - - 500 0.7200 0.00%
2013-09-30 0 0.760 0.760 0.780 0.760 0.790 418,000 320,200 0.7660 0.760 0.760 0.780 0.760 0.790 418,000 0.7660 -3.80%
2013-09-27 0 0.790 0.740 0.790 0.780 0.790 210,000 165,800 0.7895 0.790 0.740 0.790 0.780 0.790 210,000 0.7895 1.28%
2013-09-26 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2013-09-25 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2013-09-24 0 0.780 0.740 0.790 0.740 0.780 170,000 130,400 0.7671 0.780 0.740 0.790 0.740 0.780 170,000 0.7671 -1.27%
2013-09-23 0 0.790 0.790 0.800 0.780 0.800 9,850,000 7,866,900 0.7987 0.790 0.790 0.800 0.780 0.800 9,850,000 0.7987 -2.47%
2013-09-19 0 0.810 0.790 0.810 0.810 0.820 820,000 670,900 0.8182 0.810 0.790 0.810 0.810 0.820 820,000 0.8182 0.00%
2013-09-18 0 0.810 0.790 0.810 0.810 0.820 2,510,000 2,056,900 0.8195 0.810 0.790 0.810 0.810 0.820 2,510,000 0.8195 1.25%
2013-09-17 0 0.800 0.780 0.800 0.800 0.800 3,205,000 2,563,800 0.7999 0.800 0.780 0.800 0.800 0.800 3,205,000 0.7999 0.00%
2013-09-16 0 0.800 0.790 0.810 - - 0 0 - 0.800 0.790 0.810 - - 0 - 0.00%
2013-09-13 0 0.800 0.790 0.800 - - 1,500 1,140 0.7600 0.800 0.790 0.800 - - 1,500 0.7600 0.00%
2013-09-12 0 0.800 0.800 0.810 0.800 0.800 25,950,000 20,760,000 0.8000 0.800 0.800 0.810 0.800 0.800 25,950,000 0.8000 -1.23%
2013-09-11 0 0.810 0.810 0.830 0.780 0.810 24,182,500 19,346,600 0.8000 0.810 0.810 0.830 0.780 0.810 24,182,500 0.8000 1.25%
2013-09-10 0 0.800 0.790 0.810 0.800 0.800 25,940,600 20,752,459 0.8000 0.800 0.790 0.810 0.800 0.800 25,940,600 0.8000 1.27%
2013-09-09 0 0.790 0.790 0.830 0.780 0.830 2,460,000 1,974,100 0.8025 0.790 0.790 0.830 0.780 0.830 2,460,000 0.8025 -7.06%
2013-09-06 0 0.850 0.840 0.850 0.820 0.850 4,490,000 3,733,800 0.8316 0.850 0.840 0.850 0.820 0.850 4,490,000 0.8316 2.41%
2013-09-05 0 0.830 0.820 0.850 0.790 0.850 20,144,500 16,163,620 0.8024 0.830 0.820 0.850 0.790 0.850 20,144,500 0.8024 3.75%
2013-09-04 0 0.800 0.790 0.820 0.780 0.800 6,135,000 4,904,900 0.7995 0.800 0.790 0.820 0.780 0.800 6,135,000 0.7995 0.00%
2013-09-03 0 0.800 0.780 0.800 0.780 0.800 25,650,000 20,519,400 0.8000 0.800 0.780 0.800 0.780 0.800 25,650,000 0.8000 0.00%
2013-09-02 0 0.800 0.780 0.800 0.780 0.800 25,435,000 20,344,050 0.7998 0.800 0.780 0.800 0.780 0.800 25,435,000 0.7998 2.56%
2013-08-30 0 0.780 0.780 0.790 0.780 0.800 11,160,000 8,921,300 0.7994 0.780 0.780 0.790 0.780 0.800 11,160,000 0.7994 -2.50%
2013-08-29 0 0.800 0.780 0.800 0.780 0.820 16,670,000 13,329,400 0.7996 0.800 0.780 0.800 0.780 0.820 16,670,000 0.7996 0.00%
2013-08-28 0 0.800 0.780 0.800 0.780 0.800 15,580,000 12,446,400 0.7989 0.800 0.780 0.800 0.780 0.800 15,580,000 0.7989 0.00%
2013-08-27 0 0.800 0.780 0.800 0.800 0.800 33,501,500 26,801,125 0.8000 0.800 0.780 0.800 0.800 0.800 33,501,500 0.8000 2.56%
2013-08-26 0 0.780 0.780 0.800 0.780 0.800 10,430,000 8,342,100 0.7998 0.780 0.780 0.800 0.780 0.800 10,430,000 0.7998 0.00%
2013-08-23 0 0.780 0.780 0.800 0.780 0.800 27,656,500 22,119,440 0.7998 0.780 0.780 0.800 0.780 0.800 27,656,500 0.7998 0.00%
2013-08-22 0 0.780 0.780 0.800 0.780 0.800 44,090,200 35,262,152 0.7998 0.780 0.780 0.800 0.780 0.800 44,090,200 0.7998 -2.50%
2013-08-21 0 0.800 0.780 0.800 0.780 0.800 4,160,000 3,305,600 0.7946 0.800 0.780 0.800 0.780 0.800 4,160,000 0.7946 0.00%
2013-08-20 0 0.800 0.790 0.800 0.790 0.800 85,000 67,600 0.7953 0.800 0.790 0.800 0.790 0.800 85,000 0.7953 -1.23%
2013-08-19 0 0.810 0.790 0.810 0.800 0.820 26,175,000 20,945,550 0.8002 0.810 0.790 0.810 0.800 0.820 26,175,000 0.8002 2.53%
2013-08-16 0 0.790 0.790 0.810 0.790 0.800 490,000 391,900 0.7998 0.790 0.790 0.810 0.790 0.800 490,000 0.7998 0.00%
2013-08-15 0 0.790 0.790 0.800 0.790 0.810 553,000 441,480 0.7983 0.790 0.790 0.800 0.790 0.810 553,000 0.7983 -3.66%
2013-08-13 0 0.820 0.810 0.830 0.800 0.860 15,210,000 12,844,600 0.8445 0.820 0.810 0.830 0.800 0.860 15,210,000 0.8445 0.00%
2013-08-12 0 0.820 0.810 0.830 0.810 0.830 120,000 99,400 0.8283 0.820 0.810 0.830 0.810 0.830 120,000 0.8283 -1.20%
2013-08-09 0 0.830 0.820 0.840 0.830 0.840 241,500 200,800 0.8315 0.830 0.820 0.840 0.830 0.840 241,500 0.8315 -1.19%
2013-08-08 0 0.840 0.840 0.850 0.830 0.850 2,593,000 2,192,050 0.8454 0.840 0.840 0.850 0.830 0.850 2,593,000 0.8454 1.20%
2013-08-07 0 0.830 0.820 0.840 0.830 0.850 1,102,500 926,400 0.8403 0.830 0.820 0.840 0.830 0.850 1,102,500 0.8403 1.22%
2013-08-06 0 0.820 0.820 0.830 0.820 0.840 783,500 646,525 0.8252 0.820 0.820 0.830 0.820 0.840 783,500 0.8252 -1.20%
2013-08-05 0 0.830 0.820 0.840 0.800 0.860 2,385,000 1,946,950 0.8163 0.830 0.820 0.840 0.800 0.860 2,385,000 0.8163 3.75%
2013-08-02 0 0.800 0.800 0.810 0.800 0.830 8,550,000 7,049,800 0.8245 0.800 0.800 0.810 0.800 0.830 8,550,000 0.8245 -2.44%
2013-08-01 0 0.820 0.810 0.830 0.810 0.840 19,600,000 16,092,700 0.8211 0.820 0.810 0.830 0.810 0.840 19,600,000 0.8211 1.23%
2013-07-31 0 0.810 0.810 0.820 0.800 0.870 8,033,000 6,812,840 0.8481 0.810 0.810 0.820 0.800 0.870 8,033,000 0.8481 -6.90%
2013-07-30 0 0.870 0.860 0.870 0.850 0.880 10,030,150 8,648,223 0.8622 0.870 0.860 0.870 0.850 0.880 10,030,150 0.8622 0.00%
2013-07-29 0 0.870 0.850 0.870 0.840 0.900 9,260,000 7,966,000 0.8603 0.870 0.850 0.870 0.840 0.900 9,260,000 0.8603 1.16%
2013-07-26 0 0.860 0.840 0.860 0.840 0.870 16,985,000 14,600,550 0.8596 0.860 0.840 0.860 0.840 0.870 16,985,000 0.8596 0.00%
2013-07-25 0 0.860 0.840 0.860 0.830 0.860 21,153,500 17,925,305 0.8474 0.860 0.840 0.860 0.830 0.860 21,153,500 0.8474 2.38%
2013-07-24 0 0.840 0.830 0.840 0.820 0.850 20,927,500 17,648,000 0.8433 0.840 0.830 0.840 0.820 0.850 20,927,500 0.8433 0.00%
2013-07-23 0 0.840 0.820 0.840 0.820 0.840 11,041,000 9,171,790 0.8307 0.840 0.820 0.840 0.820 0.840 11,041,000 0.8307 0.00%
2013-07-22 0 0.840 0.820 0.850 0.820 0.850 5,680,000 4,752,000 0.8366 0.840 0.820 0.850 0.820 0.850 5,680,000 0.8366 1.20%
2013-07-19 0 0.830 0.820 0.830 0.830 0.920 4,426,000 3,754,360 0.8483 0.830 0.820 0.830 0.830 0.920 4,426,000 0.8483 -1.19%
2013-07-18 0 0.840 0.830 0.850 0.830 0.860 5,280,000 4,450,300 0.8429 0.840 0.830 0.850 0.830 0.860 5,280,000 0.8429 0.00%
2013-07-17 0 0.840 0.840 0.850 0.840 0.870 4,340,000 3,701,700 0.8529 0.840 0.840 0.850 0.840 0.870 4,340,000 0.8529 0.00%
2013-07-16 0 0.840 0.840 0.850 0.840 0.880 6,225,000 5,335,350 0.8571 0.840 0.840 0.850 0.840 0.880 6,225,000 0.8571 -1.18%
2013-07-15 0 0.850 0.830 0.850 0.820 0.850 16,489,000 13,946,900 0.8458 0.850 0.830 0.850 0.820 0.850 16,489,000 0.8458 -1.16%
2013-07-12 0 0.860 0.850 0.860 0.850 0.900 5,360,000 4,685,900 0.8742 0.860 0.850 0.860 0.850 0.900 5,360,000 0.8742 1.18%
2013-07-11 0 0.850 0.840 0.850 0.830 0.870 16,680,000 14,182,200 0.8503 0.850 0.840 0.850 0.830 0.870 16,680,000 0.8503 -2.30%
2013-07-10 0 0.870 0.830 0.870 0.840 0.910 17,121,650 14,639,153 0.8550 0.870 0.830 0.870 0.840 0.910 17,121,650 0.8550 0.00%
2013-07-09 0 0.870 0.870 0.880 0.730 0.950 24,045,000 19,590,800 0.8148 0.870 0.870 0.880 0.730 0.950 24,045,000 0.8148 22.54%
2013-07-08 0 0.710 0.710 0.730 0.710 0.750 9,130,000 6,672,700 0.7309 0.710 0.710 0.730 0.710 0.750 9,130,000 0.7309 -5.33%
2013-07-05 0 0.750 0.740 0.760 0.730 0.760 12,272,800 9,127,660 0.7437 0.750 0.740 0.760 0.730 0.760 12,272,800 0.7437 1.35%
2013-07-04 0 0.740 0.740 0.770 0.740 0.780 1,920,000 1,461,800 0.7614 0.740 0.740 0.770 0.740 0.780 1,920,000 0.7614 -2.63%
2013-07-03 0 0.760 0.750 0.760 0.730 0.760 820,000 614,700 0.7496 0.760 0.750 0.760 0.730 0.760 820,000 0.7496 1.33%
2013-07-02 0 0.750 0.750 0.760 0.730 0.760 661,500 499,950 0.7558 0.750 0.750 0.760 0.730 0.760 661,500 0.7558 4.17%
2013-06-28 0 0.720 0.720 0.760 0.720 0.790 28,910,000 21,856,020 0.7560 0.720 0.720 0.760 0.720 0.790 28,910,000 0.7560 -5.26%
2013-06-27 0 0.760 0.750 0.780 0.750 0.800 21,050,000 16,555,100 0.7865 0.760 0.750 0.780 0.750 0.800 21,050,000 0.7865 -2.56%
2013-06-26 0 0.780 0.780 0.790 0.760 0.830 52,670,000 42,950,300 0.8155 0.780 0.780 0.790 0.760 0.830 52,670,000 0.8155 1.30%
2013-06-25 0 0.770 0.650 0.760 0.760 0.860 14,712,500 11,467,550 0.7794 0.770 0.650 0.760 0.760 0.860 14,712,500 0.7794 0.00%
2013-06-24 0 0.770 0.770 0.790 0.770 0.810 13,545,000 10,859,950 0.8018 0.770 0.770 0.790 0.770 0.810 13,545,000 0.8018 -7.23%
2013-06-21 0 0.830 0.830 0.840 0.810 0.850 29,280,000 24,392,800 0.8331 0.830 0.830 0.840 0.810 0.850 29,280,000 0.8331 3.75%
2013-06-20 0 0.800 0.790 0.820 0.790 0.850 33,570,000 27,457,400 0.8179 0.800 0.790 0.820 0.790 0.850 33,570,000 0.8179 -1.23%
2013-06-19 0 0.810 0.800 0.820 0.810 0.830 2,540,000 2,077,300 0.8178 0.810 0.800 0.820 0.810 0.830 2,540,000 0.8178 -1.22%
2013-06-18 0 0.820 0.810 0.830 0.810 0.840 3,110,003 2,593,202 0.8338 0.820 0.810 0.830 0.810 0.840 3,110,003 0.8338 0.00%
2013-06-17 0 0.820 0.820 0.840 0.820 0.850 1,930,000 1,620,800 0.8398 0.820 0.820 0.840 0.820 0.850 1,930,000 0.8398 -1.20%
2013-06-14 0 0.830 0.830 0.840 0.820 0.850 3,520,000 2,956,500 0.8399 0.830 0.830 0.840 0.820 0.850 3,520,000 0.8399 -1.19%
2013-06-13 0 0.840 0.840 0.850 0.830 0.840 2,617,000 2,196,600 0.8394 0.840 0.840 0.850 0.830 0.840 2,617,000 0.8394 0.00%
2013-06-11 0 0.840 0.830 0.850 0.830 0.860 25,720,000 21,738,000 0.8452 0.840 0.830 0.850 0.830 0.860 25,720,000 0.8452 -1.18%
2013-06-10 0 0.850 0.850 0.860 0.830 0.880 4,230,000 3,590,200 0.8487 0.850 0.850 0.860 0.830 0.880 4,230,000 0.8487 1.19%
2013-06-07 0 0.840 0.840 0.850 0.790 0.860 9,326,000 7,697,920 0.8254 0.840 0.840 0.850 0.790 0.860 9,326,000 0.8254 6.33%
2013-06-06 0 0.790 0.790 0.820 0.730 0.900 22,830,000 19,361,700 0.8481 0.790 0.790 0.820 0.730 0.900 22,830,000 0.8481 3.95%
2013-06-05 0 0.760 0.750 0.770 0.740 0.770 3,912,500 2,967,825 0.7585 0.760 0.750 0.770 0.740 0.770 3,912,500 0.7585 0.00%
2013-06-04 0 0.760 0.730 0.760 0.730 0.760 4,920,000 3,637,300 0.7393 0.760 0.730 0.760 0.730 0.760 4,920,000 0.7393 4.11%
2013-06-03 0 0.730 0.730 0.750 0.730 0.770 4,130,000 3,113,600 0.7539 0.730 0.730 0.750 0.730 0.770 4,130,000 0.7539 -6.41%
2013-05-31 0 0.780 0.760 0.790 0.720 0.790 17,904,000 13,925,480 0.7778 0.780 0.760 0.790 0.720 0.790 17,904,000 0.7778 1.30%
2013-05-30 0 0.770 0.730 0.770 0.710 0.770 4,909,250 3,660,045 0.7455 0.770 0.730 0.770 0.710 0.770 4,909,250 0.7455 4.05%
2013-05-29 0 0.740 0.740 0.750 0.740 0.780 15,934,500 12,264,495 0.7697 0.740 0.740 0.750 0.740 0.780 15,934,500 0.7697 -2.63%
2013-05-28 0 0.760 0.760 0.780 0.760 0.800 17,580,000 13,681,200 0.7782 0.760 0.760 0.780 0.760 0.800 17,580,000 0.7782 -1.30%
2013-05-27 0 0.770 0.770 0.780 0.770 0.790 5,810,000 4,519,200 0.7778 0.770 0.770 0.780 0.770 0.790 5,810,000 0.7778 -3.75%
2013-05-24 0 0.800 0.790 0.800 0.770 0.820 18,490,000 14,877,700 0.8046 0.800 0.790 0.800 0.770 0.820 18,490,000 0.8046 -2.44%
2013-05-23 0 0.820 0.790 0.820 0.790 0.820 6,010,150 4,832,112 0.8040 0.820 0.790 0.820 0.790 0.820 6,010,150 0.8040 0.00%
2013-05-22 0 0.820 0.800 0.820 0.780 0.900 6,120,000 4,976,400 0.8131 0.820 0.800 0.820 0.780 0.900 6,120,000 0.8131 5.13%
2013-05-21 0 0.780 0.770 0.790 0.780 0.790 8,850,000 6,959,400 0.7864 0.780 0.770 0.790 0.780 0.790 8,850,000 0.7864 0.00%
2013-05-20 0 0.780 0.750 0.790 0.750 0.810 4,680,000 3,623,800 0.7743 0.780 0.750 0.790 0.750 0.810 4,680,000 0.7743 0.00%
2013-05-16 0 0.780 0.770 0.800 0.740 0.800 22,878,750 17,963,075 0.7851 0.780 0.770 0.800 0.740 0.800 22,878,750 0.7851 1.30%
2013-05-15 0 0.770 0.770 0.780 0.730 0.840 5,157,500 4,183,650 0.8112 0.770 0.770 0.780 0.730 0.840 5,157,500 0.8112 -6.10%
2013-05-14 0 0.820 0.780 0.820 0.780 0.840 6,355,000 5,167,650 0.8132 0.820 0.780 0.820 0.780 0.840 6,355,000 0.8132 0.00%
2013-05-13 0 0.820 0.820 0.840 0.820 0.850 14,180,000 11,891,300 0.8386 0.820 0.820 0.840 0.820 0.850 14,180,000 0.8386 0.00%
2013-05-10 0 0.820 0.820 0.830 0.820 0.850 4,063,500 3,406,900 0.8384 0.820 0.820 0.830 0.820 0.850 4,063,500 0.8384 0.00%
2013-05-09 0 0.820 0.810 0.830 0.810 0.860 15,130,000 12,587,500 0.8320 0.820 0.810 0.830 0.810 0.860 15,130,000 0.8320 -3.53%
2013-05-08 0 0.850 0.840 0.850 0.810 0.870 12,164,500 10,211,400 0.8394 0.850 0.840 0.850 0.810 0.870 12,164,500 0.8394 -1.16%
2013-05-07 0 0.860 0.820 0.870 0.780 0.900 9,161,150 7,558,562 0.8251 0.860 0.820 0.870 0.780 0.900 9,161,150 0.8251 8.86%
2013-05-06 0 0.790 0.780 0.800 0.780 0.800 13,751,000 10,853,690 0.7893 0.790 0.780 0.800 0.780 0.800 13,751,000 0.7893 -1.25%
2013-05-03 0 0.800 0.790 0.800 0.780 0.810 6,458,000 5,117,900 0.7925 0.800 0.790 0.800 0.780 0.810 6,458,000 0.7925 0.00%
2013-05-02 0 0.800 0.790 0.800 0.790 0.830 6,790,000 5,477,000 0.8066 0.800 0.790 0.800 0.790 0.830 6,790,000 0.8066 0.00%
2013-04-30 0 0.800 0.790 0.800 0.780 0.830 5,710,000 4,552,500 0.7973 0.800 0.790 0.800 0.780 0.830 5,710,000 0.7973 0.00%
2013-04-29 0 0.800 0.790 0.800 0.770 0.800 3,557,500 2,795,925 0.7859 0.800 0.790 0.800 0.770 0.800 3,557,500 0.7859 3.90%
2013-04-26 0 0.770 0.770 0.790 0.770 0.810 10,890,000 8,525,200 0.7828 0.770 0.770 0.790 0.770 0.810 10,890,000 0.7828 -1.28%
2013-04-25 0 0.780 0.780 0.790 0.780 0.810 4,890,500 3,916,480 0.8008 0.780 0.780 0.790 0.780 0.810 4,890,500 0.8008 -1.27%
2013-04-24 0 0.790 0.790 0.800 0.790 0.840 8,632,000 6,985,780 0.8093 0.790 0.790 0.800 0.790 0.840 8,632,000 0.8093 -1.25%
2013-04-23 0 0.800 0.780 0.800 0.780 0.820 12,035,000 9,554,300 0.7939 0.800 0.780 0.800 0.780 0.820 12,035,000 0.7939 2.56%
2013-04-22 0 0.780 0.770 0.790 0.710 0.830 3,820,000 2,995,300 0.7841 0.780 0.770 0.790 0.710 0.830 3,820,000 0.7841 1.30%
2013-04-19 0 0.770 0.770 0.780 0.700 0.860 7,561,000 6,023,690 0.7967 0.770 0.770 0.780 0.700 0.860 7,561,000 0.7967 -2.53%
2013-04-18 0 0.790 0.770 0.800 0.710 0.800 7,745,000 5,839,240 0.7539 0.790 0.770 0.800 0.710 0.800 7,745,000 0.7539 9.72%
2013-04-17 0 0.720 0.700 0.720 0.670 0.730 15,410,000 10,989,500 0.7131 0.720 0.700 0.720 0.670 0.730 15,410,000 0.7131 7.46%
2013-04-16 0 0.670 0.660 0.680 0.640 0.680 5,650,000 3,757,800 0.6651 0.670 0.660 0.680 0.640 0.680 5,650,000 0.6651 1.52%
2013-04-15 0 0.660 0.650 0.660 0.600 0.700 6,150,000 3,892,600 0.6329 0.660 0.650 0.660 0.600 0.700 6,150,000 0.6329 6.45%
2013-04-12 0 0.620 0.590 0.620 0.600 0.620 3,325,000 2,030,750 0.6108 0.620 0.590 0.620 0.600 0.620 3,325,000 0.6108 -1.59%
2013-04-11 0 0.630 0.610 0.630 0.620 0.640 3,774,000 2,360,720 0.6255 0.630 0.610 0.630 0.620 0.640 3,774,000 0.6255 1.61%
2013-04-10 0 0.620 0.610 0.620 0.620 0.660 4,800,000 3,035,300 0.6324 0.620 0.610 0.620 0.620 0.660 4,800,000 0.6324 -1.59%
2013-04-09 0 0.630 0.620 0.630 0.570 0.640 19,804,500 11,980,545 0.6049 0.630 0.620 0.630 0.570 0.640 19,804,500 0.6049 8.62%
2013-04-08 0 0.580 0.580 0.600 0.580 0.610 20,560,000 12,324,500 0.5994 0.580 0.580 0.600 0.580 0.610 20,560,000 0.5994 -1.69%
2013-04-05 0 0.590 0.580 0.600 0.570 0.600 21,260,000 12,721,500 0.5984 0.590 0.580 0.600 0.570 0.600 21,260,000 0.5984 -1.67%
2013-04-03 0 0.600 0.590 0.600 0.580 0.600 3,590,000 2,145,300 0.5976 0.600 0.590 0.600 0.580 0.600 3,590,000 0.5976 0.00%
2013-04-02 0 0.600 0.590 0.600 0.580 0.610 6,046,000 3,642,900 0.6025 0.600 0.590 0.600 0.580 0.610 6,046,000 0.6025 0.00%
2013-03-28 0 0.600 0.570 0.600 0.560 0.640 7,963,000 4,888,800 0.6139 0.600 0.570 0.600 0.560 0.640 7,963,000 0.6139 -1.64%
2013-03-27 0 0.610 0.610 0.630 0.580 0.640 15,685,000 9,259,200 0.5903 0.610 0.610 0.630 0.580 0.640 15,685,000 0.5903 -4.69%
2013-03-26 0 0.640 0.630 0.640 0.630 0.650 19,290,000 12,362,700 0.6409 0.640 0.630 0.640 0.630 0.650 19,290,000 0.6409 0.00%
2013-03-25 0 0.640 0.630 0.640 0.610 0.660 20,378,700 13,290,470 0.6522 0.640 0.630 0.640 0.610 0.660 20,378,700 0.6522 0.00%
2013-03-22 0 0.640 0.640 0.650 0.620 0.670 24,837,000 16,139,340 0.6498 0.640 0.640 0.650 0.620 0.670 24,837,000 0.6498 1.59%
2013-03-21 0 0.630 0.620 0.640 0.560 0.670 28,127,500 16,909,075 0.6012 0.630 0.620 0.640 0.560 0.670 28,127,500 0.6012 12.50%
2013-03-20 0 0.560 0.550 0.560 0.550 0.560 3,665,000 2,051,500 0.5598 0.560 0.550 0.560 0.550 0.560 3,665,000 0.5598 -1.75%
2013-03-19 0 0.570 0.550 0.570 0.550 0.570 7,652,500 4,294,000 0.5611 0.570 0.550 0.570 0.550 0.570 7,652,500 0.5611 0.00%
2013-03-18 0 0.570 0.540 0.570 0.540 0.570 16,811,000 9,469,410 0.5633 0.570 0.540 0.570 0.540 0.570 16,811,000 0.5633 1.79%
2013-03-15 0 0.560 0.550 0.560 0.550 0.570 5,945,000 3,369,400 0.5668 0.560 0.550 0.560 0.550 0.570 5,945,000 0.5668 -1.75%
2013-03-14 0 0.570 0.560 0.570 0.550 0.580 21,359,000 12,161,770 0.5694 0.570 0.560 0.570 0.550 0.580 21,359,000 0.5694 0.00%
2013-03-13 0 0.570 0.560 0.570 0.560 0.580 9,070,000 5,192,200 0.5725 0.570 0.560 0.570 0.560 0.580 9,070,000 0.5725 0.00%
2013-03-12 0 0.570 0.550 0.570 0.530 0.580 11,807,750 6,650,417 0.5632 0.570 0.550 0.570 0.530 0.580 11,807,750 0.5632 1.79%
2013-03-11 0 0.560 0.560 0.570 0.560 0.590 19,064,000 11,137,760 0.5842 0.560 0.560 0.570 0.560 0.590 19,064,000 0.5842 -5.08%
2013-03-08 0 0.590 0.580 0.600 0.580 0.600 27,030,000 16,122,100 0.5965 0.590 0.580 0.600 0.580 0.600 27,030,000 0.5965 0.00%
2013-03-07 0 0.590 0.580 0.590 0.570 0.600 23,500,500 13,973,910 0.5946 0.590 0.580 0.590 0.570 0.600 23,500,500 0.5946 1.72%
2013-03-06 0 0.580 0.580 0.590 0.570 0.600 32,740,000 19,507,300 0.5958 0.580 0.580 0.590 0.570 0.600 32,740,000 0.5958 1.75%
2013-03-05 0 0.570 0.560 0.580 0.560 0.580 4,732,500 2,703,500 0.5713 0.570 0.560 0.580 0.560 0.580 4,732,500 0.5713 0.00%
2013-03-04 0 0.570 0.560 0.580 0.530 0.580 14,623,000 8,017,460 0.5483 0.570 0.560 0.580 0.530 0.580 14,623,000 0.5483 5.56%
2013-03-01 0 0.540 0.540 0.550 0.540 0.560 3,510,000 1,932,900 0.5507 0.540 0.540 0.550 0.540 0.560 3,510,000 0.5507 -1.82%
2013-02-28 0 0.550 0.530 0.550 0.520 0.550 20,820,000 11,168,400 0.5364 0.550 0.530 0.550 0.520 0.550 20,820,000 0.5364 0.00%
2013-02-27 0 0.550 0.540 0.550 0.540 0.560 5,670,000 3,119,200 0.5501 0.550 0.540 0.550 0.540 0.560 5,670,000 0.5501 -3.51%
2013-02-26 0 0.570 0.550 0.570 0.540 0.570 10,412,000 5,817,640 0.5587 0.570 0.550 0.570 0.540 0.570 10,412,000 0.5587 0.00%
2013-02-25 0 0.570 0.550 0.570 0.550 0.570 11,805,500 6,619,660 0.5607 0.570 0.550 0.570 0.550 0.570 11,805,500 0.5607 1.79%
2013-02-22 0 0.560 0.540 0.560 0.540 0.560 8,835,000 4,863,300 0.5505 0.560 0.540 0.560 0.540 0.560 8,835,000 0.5505 1.82%
2013-02-21 0 0.550 0.530 0.550 0.530 0.570 9,584,293 5,196,946 0.5422 0.550 0.530 0.550 0.530 0.570 9,584,293 0.5422 1.85%
2013-02-20 0 0.540 0.520 0.540 0.520 0.550 6,964,000 3,737,610 0.5367 0.540 0.520 0.540 0.520 0.550 6,964,000 0.5367 1.89%
2013-02-19 0 0.530 0.520 0.540 0.510 0.540 19,838,500 10,392,665 0.5239 0.530 0.520 0.540 0.510 0.540 19,838,500 0.5239 3.92%
2013-02-18 0 0.510 0.510 0.530 0.510 0.550 6,826,450 3,614,820 0.5295 0.510 0.510 0.530 0.510 0.550 6,826,450 0.5295 -5.56%
2013-02-15 0 0.540 0.530 0.550 0.530 0.560 6,824,000 3,692,340 0.5411 0.540 0.530 0.550 0.530 0.560 6,824,000 0.5411 0.00%
2013-02-14 0 0.540 0.520 0.540 0.495 0.550 17,945,000 9,469,147 0.5277 0.540 0.520 0.540 0.495 0.550 17,945,000 0.5277 12.50%
2013-02-08 0 0.480 0.475 0.480 0.420 0.500 10,553,000 4,957,415 0.4698 0.480 0.475 0.480 0.420 0.500 10,553,000 0.4698 11.63%
2013-02-07 0 0.430 0.425 0.435 0.425 0.440 5,943,000 2,568,045 0.4321 0.430 0.425 0.435 0.425 0.440 5,943,000 0.4321 2.38%
2013-02-06 0 0.420 0.415 0.425 0.415 0.435 5,021,250 2,111,325 0.4205 0.420 0.415 0.425 0.415 0.435 5,021,250 0.4205 3.70%
2013-02-05 0 0.405 0.405 0.415 0.390 0.415 4,210,500 1,697,092 0.4031 0.405 0.405 0.415 0.390 0.415 4,210,500 0.4031 -2.41%
2013-02-04 0 0.415 0.410 0.430 0.385 0.440 7,611,000 3,170,822 0.4166 0.415 0.410 0.430 0.385 0.440 7,611,000 0.4166 -3.49%
2013-02-01 0 0.430 0.425 0.430 0.380 0.450 16,991,500 7,184,870 0.4229 0.430 0.425 0.430 0.380 0.450 16,991,500 0.4229 7.50%
2013-01-31 0 0.400 0.400 0.405 0.330 0.420 31,873,665 12,386,401 0.3886 0.400 0.400 0.405 0.330 0.420 31,873,665 0.3886 14.29%
2013-01-30 0 0.350 0.350 0.355 0.255 0.360 27,358,500 8,774,995 0.3207 0.350 0.350 0.355 0.255 0.360 27,358,500 0.3207 44.03%
2013-01-29 0 0.243 0.244 0.250 0.235 0.320 29,520,000 7,513,090 0.2545 0.243 0.244 0.250 0.235 0.320 29,520,000 0.2545 -11.64%
2013-01-28 0 0.275 0.275 0.305 0.225 0.275 3,660,000 870,510 0.2378 0.275 0.275 0.305 0.225 0.275 3,660,000 0.2378 12.24%
2013-01-25 0 0.245 0.240 0.246 0.238 0.265 3,050,000 755,240 0.2476 0.245 0.240 0.246 0.238 0.265 3,050,000 0.2476 -7.55%
2013-01-24 0 0.265 0.260 0.265 0.260 0.300 7,748,750 2,102,325 0.2713 0.265 0.260 0.265 0.260 0.300 7,748,750 0.2713 -8.62%
2013-01-23 0 0.290 0.285 0.290 0.280 0.325 11,660,000 3,454,100 0.2962 0.290 0.285 0.290 0.280 0.325 11,660,000 0.2962 -10.77%
2013-01-22 0 0.325 0.320 0.325 0.315 0.340 5,030,500 1,622,002 0.3224 0.325 0.320 0.325 0.315 0.340 5,030,500 0.3224 -7.14%
2013-01-21 0 0.350 0.345 0.350 0.345 0.380 14,329,000 5,177,855 0.3614 0.350 0.345 0.350 0.345 0.380 14,329,000 0.3614 -5.41%
2013-01-18 0 0.370 0.370 0.375 0.340 0.380 19,674,300 7,121,599 0.3620 0.370 0.370 0.375 0.340 0.380 19,674,300 0.3620 8.82%
2013-01-17 0 0.340 0.335 0.340 0.320 0.410 13,451,750 4,884,502 0.3631 0.340 0.335 0.340 0.320 0.410 13,451,750 0.3631 -13.92%
2013-01-16 0 0.395 0.400 0.405 0.370 0.490 20,845,950 8,901,765 0.4270 0.395 0.400 0.405 0.370 0.490 20,845,950 0.4270 -10.23%
2013-01-15 0 0.440 0.435 0.440 0.385 0.440 9,580,000 4,011,325 0.4187 0.440 0.435 0.440 0.385 0.440 9,580,000 0.4187 17.33%
2013-01-14 0 0.375 0.375 0.380 0.320 0.380 10,964,500 3,966,892 0.3618 0.375 0.375 0.380 0.320 0.380 10,964,500 0.3618 25.00%
2013-01-11 0 0.300 0.290 0.310 0.239 0.335 15,435,500 4,387,372 0.2842 0.300 0.290 0.310 0.239 0.335 15,435,500 0.2842 28.76%
2013-01-10 0 0.233 0.231 0.236 0.225 0.345 15,559,000 4,121,470 0.2649 0.233 0.231 0.236 0.225 0.345 15,559,000 0.2649 -18.25%
2013-01-09 0 0.285 0.280 0.290 0.228 0.450 17,790,605 6,012,669 0.3380 0.285 0.280 0.290 0.228 0.450 17,790,605 0.3380 25.00%
2013-01-08 0 0.228 0.222 0.228 0.160 0.230 4,551,000 930,466 0.2045 0.228 0.222 0.228 0.160 0.230 4,551,000 0.2045 61.70%
2013-01-07 0 0.141 0.141 0.152 0.140 0.151 334,150 47,715 0.1428 0.141 0.141 0.152 0.140 0.151 334,150 0.1428 -3.42%
2013-01-04 0 0.146 0.146 0.160 0.132 0.155 3,027,450 449,932 0.1486 0.146 0.146 0.160 0.132 0.155 3,027,450 0.1486 11.45%
2013-01-03 0 0.131 0.131 0.138 0.130 0.130 51,450 6,686 0.1300 0.131 0.131 0.138 0.130 0.130 51,450 0.1300 -7.75%
2013-01-02 0 0.142 0.140 0.142 0.126 0.142 610,000 82,250 0.1348 0.142 0.140 0.142 0.126 0.142 610,000 0.1348 -0.70%
2012-12-31 0 0.143 0.140 0.143 0.119 0.156 1,370,000 198,530 0.1449 0.143 0.140 0.143 0.119 0.156 1,370,000 0.1449 20.17%
2012-12-28 0 0.119 0.119 0.125 0.119 0.119 35,000 4,030 0.1151 0.119 0.119 0.125 0.119 0.119 35,000 0.1151 -3.25%
2012-12-27 0 0.123 0.123 0.134 0.115 0.129 145,000 17,060 0.1177 0.123 0.123 0.134 0.115 0.129 145,000 0.1177 -12.77%
2012-12-24 0 0.141 0.118 0.148 - - 0 0 - 0.141 0.118 0.148 - - 0 - 0.00%
2012-12-21 0 0.141 0.120 0.141 0.141 0.141 11,500 1,614 0.1403 0.141 0.120 0.141 0.141 0.141 11,500 0.1403 0.00%
2012-12-20 0 0.141 0.128 0.141 0.128 0.145 190,000 24,970 0.1314 0.141 0.128 0.141 0.128 0.145 190,000 0.1314 10.16%
2012-12-19 0 0.128 0.124 0.128 0.121 0.128 106,500 13,157 0.1235 0.128 0.124 0.128 0.121 0.128 106,500 0.1235 0.00%
2012-12-18 0 0.128 0.128 0.138 0.128 0.128 355,000 45,400 0.1279 0.128 0.128 0.138 0.128 0.128 355,000 0.1279 8.47%
2012-12-17 0 0.118 0.118 0.128 0.112 0.113 80,000 8,990 0.1124 0.118 0.118 0.128 0.112 0.113 80,000 0.1124 -7.81%
2012-12-14 0 0.128 0.116 0.128 - - 0 0 - 0.128 0.116 0.128 - - 0 - 0.00%
2012-12-13 0 0.128 0.112 0.128 - - 0 0 - 0.128 0.112 0.128 - - 0 - -1.54%
2012-12-12 0 0.130 0.104 0.148 - - 0 0 - 0.130 0.104 0.148 - - 0 - 0.00%
2012-12-11 0 0.130 0.119 0.147 0.129 0.130 560,000 72,790 0.1300 0.130 0.119 0.147 0.129 0.130 560,000 0.1300 5.69%
2012-12-10 0 0.123 0.112 0.142 - - 0 0 - 0.123 0.112 0.142 - - 0 - 0.00%
2012-12-07 0 0.123 0.118 0.142 0.113 0.123 28,500 3,235 0.1135 0.123 0.118 0.142 0.113 0.123 28,500 0.1135 8.85%
2012-12-06 0 0.113 0.106 0.113 - - 0 0 - 0.113 0.106 0.113 - - 0 - -5.04%
2012-12-05 0 0.119 0.108 0.125 0.119 0.119 30,500 3,621 0.1187 0.119 0.108 0.125 0.119 0.119 30,500 0.1187 0.00%
2012-12-04 0 0.119 0.119 0.142 0.105 0.119 376,000 44,100 0.1173 0.119 0.119 0.142 0.105 0.119 376,000 0.1173 -3.25%
2012-12-03 0 0.123 0.094 0.141 - - 0 0 - 0.123 0.094 0.141 - - 0 - 0.00%
2012-11-30 0 0.123 0.110 0.130 - - 0 0 - 0.123 0.110 0.130 - - 0 - 0.00%
2012-11-29 0 0.123 0.102 0.113 - - 0 0 - 0.123 0.102 0.113 - - 0 - 0.00%
2012-11-28 0 0.123 0.123 0.153 0.123 0.125 125,000 15,395 0.1232 0.123 0.123 0.153 0.123 0.125 125,000 0.1232 -1.60%
2012-11-27 0 0.125 0.121 0.125 0.131 0.135 212,000 28,540 0.1346 0.125 0.121 0.125 0.131 0.135 212,000 0.1346 -10.71%
2012-11-26 0 0.140 0.135 0.142 0.140 0.145 411,000 57,965 0.1410 0.140 0.135 0.142 0.140 0.145 411,000 0.1410 -3.45%
2012-11-23 0 0.145 0.138 0.145 0.125 0.165 550,250 78,512 0.1427 0.145 0.138 0.145 0.125 0.165 550,250 0.1427 16.00%
2012-11-22 0 0.125 0.125 0.126 0.109 0.125 887,500 106,355 0.1198 0.125 0.125 0.126 0.109 0.125 887,500 0.1198 11.61%
2012-11-21 0 0.112 0.112 0.113 0.081 0.095 180,000 15,130 0.0841 0.112 0.112 0.113 0.081 0.095 180,000 0.0841 21.74%
2012-11-20 0 0.092 0.092 0.093 0.088 0.091 404,000 35,805 0.0886 0.092 0.092 0.093 0.088 0.091 404,000 0.0886 2.22%
2012-11-19 0 0.090 0.089 0.091 0.083 0.093 1,764,500 157,848 0.0895 0.090 0.089 0.091 0.083 0.093 1,764,500 0.0895 -34.78%
2012-11-16 1 - - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2012-11-14 1 - - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2012-11-13 1 - - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2012-11-12 1 - - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2012-11-09 1 - - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2012-11-08 1 - - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2012-11-07 1 - - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2012-11-06 1 - - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2012-11-05 1 - - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2012-11-02 1 - - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2012-11-01 0 0.138 0.133 0.138 0.138 0.138 123,750 17,058 0.1378 0.138 0.133 0.138 0.138 0.138 123,750 0.1378 0.00%
2012-10-31 0 0.138 0.127 0.164 - - 10,000 1,380 0.1380 0.138 0.127 0.164 - - 10,000 0.1380 0.00%
2012-10-30 0 0.138 0.138 0.139 0.124 0.124 60,000 7,440 0.1240 0.138 0.138 0.139 0.124 0.124 60,000 0.1240 14.05%
2012-10-29 0 0.121 0.121 - 0.121 0.121 40,000 4,840 0.1210 0.121 0.121 - 0.121 0.121 40,000 0.1210 -6.20%
2012-10-26 0 0.129 0.127 0.129 - - 0 0 - 0.129 0.127 0.129 - - 0 - -4.44%
2012-10-25 0 0.135 0.135 0.194 - - 0 0 - 0.135 0.135 0.194 - - 0 - 4.65%
2012-10-24 0 0.129 0.127 0.129 - - 0 0 - 0.129 0.127 0.129 - - 0 - -5.15%
2012-10-22 0 0.136 0.136 0.155 - - 0 0 - 0.136 0.136 0.155 - - 0 - 0.00%
2012-10-19 0 0.136 0.134 0.136 0.122 0.147 350,000 50,080 0.1431 0.136 0.134 0.136 0.122 0.147 350,000 0.1431 -7.48%
2012-10-18 0 0.147 0.136 0.147 - - 0 0 - 0.147 0.136 0.147 - - 0 - 0.00%
2012-10-17 0 0.147 0.147 0.149 0.130 0.140 153,750 20,102 0.1307 0.147 0.147 0.149 0.130 0.140 153,750 0.1307 13.08%
2012-10-16 0 0.130 0.130 0.149 0.130 0.130 110,000 14,300 0.1300 0.130 0.130 0.149 0.130 0.130 110,000 0.1300 0.00%
2012-10-15 0 0.130 0.123 0.153 0.130 0.130 10,000 1,300 0.1300 0.130 0.123 0.153 0.130 0.130 10,000 0.1300 0.00%
2012-10-12 0 0.130 0.118 0.130 0.140 0.140 10,000 1,400 0.1400 0.130 0.118 0.130 0.140 0.140 10,000 0.1400 -7.80%
2012-10-11 0 0.141 0.141 0.151 0.137 0.155 159,000 23,409 0.1472 0.141 0.141 0.151 0.137 0.155 159,000 0.1472 -9.03%
2012-10-10 0 0.155 0.138 0.155 0.155 0.155 150,000 23,250 0.1550 0.155 0.138 0.155 0.155 0.155 150,000 0.1550 0.00%
2012-10-09 0 0.155 0.130 0.155 - - 0 0 - 0.155 0.130 0.155 - - 0 - -3.12%
2012-10-08 0 0.160 0.137 0.160 - - 0 0 - 0.160 0.137 0.160 - - 0 - -0.62%
2012-10-05 0 0.161 0.135 0.161 0.155 0.171 435,000 72,440 0.1665 0.161 0.135 0.161 0.155 0.171 435,000 0.1665 8.78%
2012-10-04 0 0.148 0.148 0.152 - - 0 0 - 0.148 0.148 0.152 - - 0 - 7.25%
2012-10-03 0 0.138 0.138 0.141 - - 10,350 1,338 0.1293 0.138 0.138 0.141 - - 10,350 0.1293 9.52%
2012-09-28 0 0.126 0.126 0.144 0.126 0.146 670,000 93,770 0.1400 0.126 0.126 0.144 0.126 0.146 670,000 0.1400 -12.50%
2012-09-27 0 0.144 0.124 0.144 0.146 0.146 10,000 1,460 0.1460 0.144 0.124 0.144 0.146 0.146 10,000 0.1460 1.41%
2012-09-26 0 0.142 0.142 0.143 0.136 0.136 20,000 2,720 0.1360 0.142 0.142 0.143 0.136 0.136 20,000 0.1360 4.41%
2012-09-25 0 0.136 0.122 0.141 0.123 0.123 21,500 2,640 0.1228 0.136 0.122 0.141 0.123 0.123 21,500 0.1228 0.00%
2012-09-24 0 0.136 0.113 0.136 - - 0 0 - 0.136 0.113 0.136 - - 0 - 0.00%
2012-09-21 0 0.136 0.127 0.136 - - 0 0 - 0.136 0.127 0.136 - - 0 - 0.00%
2012-09-20 0 0.136 0.128 0.140 0.136 0.145 293,500 40,370 0.1375 0.136 0.128 0.140 0.136 0.145 293,500 0.1375 9.68%
2012-09-19 0 0.124 0.123 0.140 0.124 0.168 7,963,000 1,033,370 0.1298 0.124 0.123 0.140 0.124 0.168 7,963,000 0.1298 -6.06%
2012-09-18 0 0.132 0.132 0.134 0.125 0.134 170,000 22,630 0.1331 0.132 0.132 0.134 0.125 0.134 170,000 0.1331 0.00%
2012-09-17 0 0.132 0.132 0.134 0.121 0.121 95,000 11,415 0.1202 0.132 0.132 0.134 0.121 0.121 95,000 0.1202 6.45%
2012-09-14 0 0.124 0.122 0.124 0.125 0.125 312,500 39,000 0.1248 0.124 0.122 0.124 0.125 0.125 312,500 0.1248 0.81%
2012-09-13 0 0.123 0.133 0.136 0.121 0.137 30,000 3,820 0.1273 0.123 0.133 0.136 0.121 0.137 30,000 0.1273 2.50%
2012-09-12 0 0.120 0.120 0.125 0.118 0.120 240,000 28,780 0.1199 0.120 0.120 0.125 0.118 0.120 240,000 0.1199 0.00%
2012-09-11 0 0.120 0.109 0.120 0.106 0.124 380,000 44,900 0.1182 0.120 0.109 0.120 0.106 0.124 380,000 0.1182 13.21%
2012-09-10 0 0.106 0.100 0.121 - - 0 0 - 0.106 0.100 0.121 - - 0 - 0.00%
2012-09-07 0 0.106 0.106 0.124 0.095 0.107 920,000 92,530 0.1006 0.106 0.106 0.124 0.095 0.107 920,000 0.1006 11.58%
2012-09-06 0 0.095 0.095 0.114 0.093 0.095 400,000 37,650 0.0941 0.095 0.095 0.114 0.093 0.095 400,000 0.0941 -16.67%
2012-09-05 0 0.114 0.089 0.142 0.114 0.114 71,700 8,173 0.1140 0.114 0.089 0.142 0.114 0.114 71,700 0.1140 0.00%
2012-09-04 0 0.114 0.085 0.114 - - 0 0 - 0.114 0.085 0.114 - - 0 - -5.00%
2012-09-03 0 0.120 0.090 0.120 - - 0 0 - 0.120 0.090 0.120 - - 0 - -2.44%
2012-08-31 0 0.123 0.110 0.123 0.114 0.123 58,871 6,927 0.1177 0.123 0.110 0.123 0.114 0.123 58,871 0.1177 18.27%
2012-08-30 0 0.104 0.104 0.129 - - 0 0 - 0.104 0.104 0.129 - - 0 - 0.00%
2012-08-29 0 0.104 0.104 0.107 0.104 0.104 15,000 1,510 0.1007 0.104 0.104 0.107 0.104 0.104 15,000 0.1007 -7.14%
2012-08-28 0 0.112 0.102 0.112 0.120 0.120 300,000 36,000 0.1200 0.112 0.102 0.112 0.120 0.120 300,000 0.1200 -6.67%
2012-08-27 0 0.120 0.120 0.131 - - 0 0 - 0.120 0.120 0.131 - - 0 - 2.56%
2012-08-24 0 0.117 0.095 0.130 0.103 0.130 51,000 5,795 0.1136 0.117 0.095 0.130 0.103 0.130 51,000 0.1136 0.00%
2012-08-23 0 0.117 0.108 0.117 0.117 0.117 200,000 23,400 0.1170 0.117 0.108 0.117 0.117 0.117 200,000 0.1170 0.00%
2012-08-22 0 0.117 0.108 0.129 - - 0 0 - 0.117 0.108 0.129 - - 0 - 0.00%
2012-08-21 0 0.117 0.093 0.117 0.117 0.117 210,000 24,570 0.1170 0.117 0.093 0.117 0.117 0.117 210,000 0.1170 0.00%
2012-08-20 0 0.117 0.101 0.138 - - 0 0 - 0.117 0.101 0.138 - - 0 - 0.00%
2012-08-17 0 0.117 0.117 0.130 0.116 0.118 91,000 10,680 0.1174 0.117 0.117 0.130 0.116 0.118 91,000 0.1174 -10.00%
2012-08-16 0 0.130 0.108 0.131 - - 0 0 - 0.130 0.108 0.131 - - 0 - 0.00%
2012-08-15 0 0.130 0.103 0.130 - - 0 0 - 0.130 0.103 0.130 - - 0 - 0.00%
2012-08-14 0 0.130 0.125 0.134 0.125 0.130 745,000 94,675 0.1271 0.130 0.125 0.134 0.125 0.130 745,000 0.1271 4.00%
2012-08-13 0 0.125 0.109 0.139 0.125 0.125 100,000 12,500 0.1250 0.125 0.109 0.139 0.125 0.125 100,000 0.1250 0.00%
2012-08-10 0 0.125 0.125 0.134 - - 0 0 - 0.125 0.125 0.134 - - 0 - 0.00%
2012-08-09 0 0.125 0.138 0.139 0.122 0.122 300,000 36,600 0.1220 0.125 0.138 0.139 0.122 0.122 300,000 0.1220 -10.07%
2012-08-08 0 0.139 0.124 0.139 0.122 0.155 700,000 97,000 0.1386 0.139 0.124 0.139 0.122 0.155 700,000 0.1386 13.93%
2012-08-07 0 0.122 0.107 0.133 0.122 0.122 40,000 4,880 0.1220 0.122 0.107 0.133 0.122 0.122 40,000 0.1220 0.00%
2012-08-06 0 0.122 0.129 0.140 0.120 0.122 115,000 13,950 0.1213 0.122 0.129 0.140 0.120 0.122 115,000 0.1213 -1.61%
2012-08-03 0 0.124 0.124 0.136 0.124 0.125 330,000 41,010 0.1243 0.124 0.124 0.136 0.124 0.125 330,000 0.1243 -10.14%
2012-08-02 0 0.138 0.128 0.142 0.112 0.159 1,190,000 158,520 0.1332 0.138 0.128 0.142 0.112 0.159 1,190,000 0.1332 25.45%
2012-08-01 0 0.110 0.110 0.129 0.109 0.109 30,000 3,270 0.1090 0.110 0.110 0.129 0.109 0.109 30,000 0.1090 -12.70%
2012-07-31 0 0.126 0.126 0.127 - - 0 0 - 0.126 0.126 0.127 - - 0 - 4.13%
2012-07-30 0 0.121 0.121 0.127 0.120 0.153 1,295,000 157,880 0.1219 0.121 0.121 0.127 0.120 0.153 1,295,000 0.1219 -18.24%
2012-07-27 1 - - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2012-07-26 0 0.148 0.136 0.148 0.134 0.196 5,841,500 933,195 0.1598 0.148 0.136 0.148 0.134 0.196 5,841,500 0.1598 19.35%
2012-07-25 0 0.124 0.124 0.128 0.098 0.128 2,857,500 315,700 0.1105 0.124 0.124 0.128 0.098 0.128 2,857,500 0.1105 30.53%
2012-07-24 0 0.095 0.095 0.098 - - 0 0 - 0.095 0.095 0.098 - - 0 - 10.47%
2012-07-23 0 0.086 0.086 0.098 0.086 0.095 200,000 18,910 0.0946 0.086 0.086 0.098 0.086 0.095 200,000 0.0946 -12.24%
2012-07-20 0 0.098 0.091 0.098 - - 0 0 - 0.098 0.091 0.098 - - 0 - 0.00%
2012-07-19 0 0.098 0.090 0.098 - - 5,000 410 0.0820 0.098 0.090 0.098 - - 5,000 0.0820 -2.00%
2012-07-18 0 0.100 0.100 0.112 0.091 0.098 33,000 3,137 0.0951 0.100 0.100 0.112 0.091 0.098 33,000 0.0951 9.89%
2012-07-17 0 0.091 0.091 0.097 0.090 0.090 25,150 2,212 0.0880 0.091 0.091 0.097 0.090 0.090 25,150 0.0880 -13.33%
2012-07-16 0 0.105 0.092 0.110 - - 0 0 - 0.105 0.092 0.110 - - 0 - 0.00%
2012-07-13 0 0.105 0.102 0.113 0.086 0.105 610,000 58,110 0.0953 0.105 0.102 0.113 0.086 0.105 610,000 0.0953 7.14%
2012-07-12 0 0.098 0.090 0.098 0.086 0.100 160,000 15,300 0.0956 0.098 0.090 0.098 0.086 0.100 160,000 0.0956 -4.85%
2012-07-11 0 0.103 0.103 0.104 - - 5,250 472 0.0899 0.103 0.103 0.104 - - 5,250 0.0899 3.00%
2012-07-10 0 0.100 0.093 0.104 - - 0 0 - 0.100 0.093 0.104 - - 0 - 0.00%
2012-07-09 0 0.100 0.092 0.104 0.100 0.100 32,500 3,200 0.0985 0.100 0.092 0.104 0.100 0.100 32,500 0.0985 0.00%
2012-07-06 0 0.100 0.100 0.101 0.100 0.101 212,000 21,360 0.1008 0.100 0.100 0.101 0.100 0.101 212,000 0.1008 -5.66%
2012-07-05 0 0.106 0.093 0.113 - - 0 0 - 0.106 0.093 0.113 - - 0 - 0.00%
2012-07-04 0 0.106 0.095 0.111 - - 0 0 - 0.106 0.095 0.111 - - 0 - 0.00%
2012-07-03 0 0.106 0.095 0.112 0.106 0.106 110,000 11,660 0.1060 0.106 0.095 0.112 0.106 0.106 110,000 0.1060 0.00%
2012-06-29 0 0.106 0.103 0.112 - - 25,000 2,525 0.1010 0.106 0.103 0.112 - - 25,000 0.1010 0.00%
2012-06-28 0 0.106 0.104 0.107 0.098 0.109 290,000 30,660 0.1057 0.106 0.104 0.107 0.098 0.109 290,000 0.1057 -0.93%
2012-06-27 0 0.107 0.100 0.107 - - 0 0 - 0.107 0.100 0.107 - - 0 - -0.93%
2012-06-26 0 0.108 0.106 0.109 0.107 0.108 130,000 13,940 0.1072 0.108 0.106 0.109 0.107 0.108 130,000 0.1072 -1.82%
2012-06-25 0 0.110 0.110 0.112 0.107 0.107 10,000 1,070 0.1070 0.110 0.110 0.112 0.107 0.107 10,000 0.1070 0.00%
2012-06-22 0 0.110 0.110 0.113 0.110 0.120 240,000 28,400 0.1183 0.110 0.110 0.113 0.110 0.120 240,000 0.1183 -5.98%
2012-06-21 0 0.117 0.110 0.119 0.117 0.117 20,000 2,320 0.1160 0.117 0.110 0.119 0.117 0.117 20,000 0.1160 0.00%
2012-06-20 0 0.117 0.114 0.117 0.111 0.117 332,250 37,889 0.1140 0.117 0.114 0.117 0.111 0.117 332,250 0.1140 5.41%
2012-06-19 0 0.111 0.105 0.114 0.104 0.111 60,000 6,350 0.1058 0.111 0.105 0.114 0.104 0.111 60,000 0.1058 2.78%
2012-06-18 0 0.108 0.104 0.109 0.105 0.115 252,050 26,669 0.1058 0.108 0.104 0.109 0.105 0.115 252,050 0.1058 -1.82%
2012-06-15 0 0.110 0.110 0.117 0.108 0.114 585,000 64,310 0.1099 0.110 0.110 0.117 0.108 0.114 585,000 0.1099 -3.51%
2012-06-14 0 0.114 0.109 0.115 0.110 0.117 430,000 48,850 0.1136 0.114 0.109 0.115 0.110 0.117 430,000 0.1136 -0.87%
2012-06-13 0 0.115 0.114 0.116 0.115 0.122 1,260,000 146,570 0.1163 0.115 0.114 0.116 0.115 0.122 1,260,000 0.1163 -5.74%
2012-06-12 0 0.122 0.114 0.122 0.122 0.124 460,000 56,430 0.1227 0.122 0.114 0.122 0.122 0.124 460,000 0.1227 -1.61%
2012-06-11 0 0.124 0.117 0.124 0.115 0.126 538,000 66,270 0.1232 0.124 0.117 0.124 0.115 0.126 538,000 0.1232 -0.80%
2012-06-08 0 0.125 0.120 0.125 0.125 0.126 493,000 61,920 0.1256 0.125 0.120 0.125 0.125 0.126 493,000 0.1256 -0.79%
2012-06-07 0 0.126 0.120 0.126 0.125 0.126 586,000 73,560 0.1255 0.126 0.120 0.126 0.125 0.126 586,000 0.1255 1.61%
2012-06-06 0 0.124 0.125 0.126 0.123 0.129 744,000 92,910 0.1249 0.124 0.125 0.126 0.123 0.129 744,000 0.1249 -3.13%
2012-06-05 0 0.128 0.123 0.128 0.125 0.134 660,000 86,070 0.1304 0.128 0.123 0.128 0.125 0.134 660,000 0.1304 -3.03%
2012-06-04 0 0.132 0.129 0.132 0.130 0.139 630,000 84,370 0.1339 0.132 0.129 0.132 0.130 0.139 630,000 0.1339 -5.04%
2012-06-01 0 0.139 0.137 0.140 0.138 0.143 591,500 83,255 0.1408 0.139 0.137 0.140 0.138 0.143 591,500 0.1408 -3.47%
2012-05-31 0 0.144 0.138 0.145 0.138 0.148 660,000 95,930 0.1453 0.144 0.138 0.145 0.138 0.148 660,000 0.1453 -2.04%
2012-05-30 0 0.147 0.141 0.147 0.147 0.150 470,000 70,050 0.1490 0.147 0.141 0.147 0.147 0.150 470,000 0.1490 -1.34%
2012-05-29 0 0.149 0.143 0.149 0.148 0.150 600,000 89,520 0.1492 0.149 0.143 0.149 0.148 0.150 600,000 0.1492 0.00%
2012-05-28 0 0.149 0.139 0.149 0.144 0.150 540,000 80,080 0.1483 0.149 0.139 0.149 0.144 0.150 540,000 0.1483 3.47%
2012-05-25 0 0.144 0.140 0.145 0.140 0.145 510,000 73,160 0.1435 0.144 0.140 0.145 0.140 0.145 510,000 0.1435 2.86%
2012-05-24 0 0.140 0.138 0.140 0.139 0.144 595,000 82,970 0.1394 0.140 0.138 0.140 0.139 0.144 595,000 0.1394 -2.78%
2012-05-23 0 0.144 0.140 0.144 0.141 0.156 1,030,000 150,340 0.1460 0.144 0.140 0.144 0.141 0.156 1,030,000 0.1460 -7.69%
2012-05-22 0 0.156 0.151 0.156 0.154 0.157 470,000 73,300 0.1560 0.156 0.151 0.156 0.154 0.157 470,000 0.1560 1.30%
2012-05-21 0 0.154 0.145 0.156 0.154 0.155 455,000 70,400 0.1547 0.154 0.145 0.156 0.154 0.155 455,000 0.1547 0.00%
2012-05-18 0 0.154 0.150 0.155 0.150 0.158 615,000 94,895 0.1543 0.154 0.150 0.155 0.150 0.158 615,000 0.1543 -2.53%
2012-05-17 0 0.158 0.155 0.158 0.155 0.166 662,500 104,515 0.1578 0.158 0.155 0.158 0.155 0.166 662,500 0.1578 -2.47%
2012-05-16 0 0.162 0.158 0.162 0.158 0.179 1,134,700 186,359 0.1642 0.162 0.158 0.162 0.158 0.179 1,134,700 0.1642 -7.95%
2012-05-15 0 0.176 0.172 0.176 0.171 0.184 1,270,000 221,610 0.1745 0.176 0.172 0.176 0.171 0.184 1,270,000 0.1745 0.57%
2012-05-14 0 0.175 0.171 0.180 0.172 0.193 1,601,500 292,111 0.1824 0.175 0.171 0.180 0.172 0.193 1,601,500 0.1824 -6.91%
2012-05-11 0 0.188 0.184 0.189 0.185 0.194 1,150,000 216,840 0.1886 0.188 0.184 0.189 0.185 0.194 1,150,000 0.1886 -1.05%
2012-05-10 0 0.190 0.185 0.190 0.189 0.194 990,000 189,440 0.1914 0.190 0.185 0.190 0.189 0.194 990,000 0.1914 -0.52%
2012-05-09 0 0.191 0.186 0.191 0.185 0.194 1,769,000 335,537 0.1897 0.191 0.186 0.191 0.185 0.194 1,769,000 0.1897 0.53%
2012-05-08 0 0.190 0.183 0.190 0.181 0.190 1,350,000 248,230 0.1839 0.190 0.183 0.190 0.181 0.190 1,350,000 0.1839 3.83%
2012-05-07 0 0.183 0.177 0.183 0.177 0.187 1,414,500 256,898 0.1816 0.183 0.177 0.183 0.177 0.187 1,414,500 0.1816 -2.14%
2012-05-04 0 0.187 0.184 0.187 0.187 0.189 1,040,000 194,820 0.1873 0.187 0.184 0.187 0.187 0.189 1,040,000 0.1873 -1.06%
2012-05-03 0 0.189 0.183 0.189 0.183 0.190 1,198,000 225,810 0.1885 0.189 0.183 0.189 0.183 0.190 1,198,000 0.1885 -0.53%
2012-05-02 0 0.190 0.185 0.190 0.186 0.198 1,222,000 230,688 0.1888 0.190 0.185 0.190 0.186 0.198 1,222,000 0.1888 0.00%
2012-04-30 0 0.190 0.185 0.190 0.185 0.200 1,084,750 205,856 0.1898 0.190 0.185 0.190 0.185 0.200 1,084,750 0.1898 0.53%
2012-04-27 0 0.189 0.186 0.190 0.189 0.193 1,170,650 222,637 0.1902 0.189 0.186 0.190 0.189 0.193 1,170,650 0.1902 -1.05%
2012-04-26 0 0.191 0.187 0.191 0.186 0.198 1,090,000 209,020 0.1918 0.191 0.187 0.191 0.186 0.198 1,090,000 0.1918 1.06%
2012-04-25 0 0.189 0.188 0.196 0.189 0.204 1,780,000 344,780 0.1937 0.189 0.188 0.196 0.189 0.204 1,780,000 0.1937 -7.35%
2012-04-24 0 0.204 0.202 0.205 0.202 0.213 1,370,000 281,410 0.2054 0.204 0.202 0.205 0.202 0.213 1,370,000 0.2054 -2.39%
2012-04-23 0 0.209 0.205 0.209 0.206 0.215 1,032,500 217,787 0.2109 0.209 0.205 0.209 0.206 0.215 1,032,500 0.2109 0.00%
2012-04-20 0 0.209 0.204 0.209 0.210 0.213 3,650,000 767,620 0.2103 0.209 0.204 0.209 0.210 0.213 3,650,000 0.2103 -0.48%
2012-04-19 0 0.210 0.204 0.210 0.205 0.215 4,930,000 1,036,640 0.2103 0.210 0.204 0.210 0.205 0.215 4,930,000 0.2103 0.00%
2012-04-18 0 0.210 0.209 0.210 0.207 0.214 4,962,000 1,036,280 0.2088 0.210 0.209 0.210 0.207 0.214 4,962,000 0.2088 1.45%
2012-04-17 0 0.207 0.202 0.208 0.203 0.213 4,960,000 1,020,050 0.2057 0.207 0.202 0.208 0.203 0.213 4,960,000 0.2057 0.00%
2012-04-16 0 0.207 0.203 0.210 0.201 0.216 5,005,000 1,046,390 0.2091 0.207 0.203 0.210 0.201 0.216 5,005,000 0.2091 -2.82%
2012-04-13 0 0.213 0.209 0.213 0.206 0.218 4,948,500 1,040,234 0.2102 0.213 0.209 0.213 0.206 0.218 4,948,500 0.2102 3.40%
2012-04-12 0 0.206 0.206 0.210 0.195 0.225 6,536,000 1,375,379 0.2104 0.206 0.206 0.210 0.195 0.225 6,536,000 0.2104 6.19%
2012-04-11 0 0.194 0.193 0.194 0.191 0.196 5,649,400 1,089,563 0.1929 0.194 0.193 0.194 0.191 0.196 5,649,400 0.1929 1.57%
2012-04-10 0 0.191 0.189 0.191 0.188 0.198 5,550,000 1,060,160 0.1910 0.191 0.189 0.191 0.188 0.198 5,550,000 0.1910 0.00%
2012-04-05 0 0.191 0.191 0.192 0.190 0.198 5,390,000 1,041,700 0.1933 0.191 0.191 0.192 0.190 0.198 5,390,000 0.1933 -1.04%
2012-04-03 0 0.193 0.189 0.193 0.185 0.240 5,481,500 1,063,915 0.1941 0.193 0.189 0.193 0.185 0.240 5,481,500 0.1941 -14.98%
2012-04-02 0 0.227 0.221 0.227 0.220 0.270 4,855,000 1,155,380 0.2380 0.227 0.221 0.227 0.220 0.270 4,855,000 0.2380 -10.98%
2012-03-30 0 0.255 0.249 0.255 0.250 0.290 4,130,500 1,100,770 0.2665 0.255 0.249 0.255 0.250 0.290 4,130,500 0.2665 -8.93%
2012-03-29 0 0.280 0.270 0.280 0.270 0.305 3,760,000 1,054,650 0.2805 0.280 0.270 0.280 0.270 0.305 3,760,000 0.2805 -5.08%
2012-03-28 0 0.295 0.280 0.295 0.285 0.315 3,515,000 1,040,775 0.2961 0.295 0.280 0.295 0.285 0.315 3,515,000 0.2961 -3.28%
2012-03-27 0 0.305 0.290 0.300 0.290 0.310 4,250,000 1,272,300 0.2994 0.305 0.290 0.300 0.290 0.310 4,250,000 0.2994 0.00%
2012-03-26 0 0.305 0.295 0.305 0.300 0.325 3,564,000 1,099,620 0.3085 0.305 0.295 0.305 0.300 0.325 3,564,000 0.3085 -3.17%
2012-03-23 0 0.315 0.300 0.315 0.300 0.330 3,727,500 1,161,245 0.3115 0.315 0.300 0.315 0.300 0.330 3,727,500 0.3115 -1.56%
2012-03-22 0 0.320 0.310 0.320 0.310 0.335 3,215,500 1,029,375 0.3201 0.320 0.310 0.320 0.310 0.335 3,215,500 0.3201 -1.54%
2012-03-21 0 0.325 0.310 0.325 0.310 0.380 3,728,750 1,220,293 0.3273 0.325 0.310 0.325 0.310 0.380 3,728,750 0.3273 -2.99%
2012-03-20 0 0.335 0.315 0.335 0.320 0.390 3,245,000 1,098,550 0.3385 0.335 0.315 0.335 0.320 0.390 3,245,000 0.3385 0.00%
2012-03-19 0 0.335 0.325 0.335 0.325 0.355 3,177,000 1,057,070 0.3327 0.335 0.325 0.335 0.325 0.355 3,177,000 0.3327 -1.47%
2012-03-16 0 0.340 0.335 0.340 0.315 0.345 3,348,500 1,105,517 0.3302 0.340 0.335 0.340 0.315 0.345 3,348,500 0.3302 4.62%
2012-03-15 0 0.325 0.315 0.325 0.305 0.330 3,288,500 1,041,777 0.3168 0.325 0.315 0.325 0.305 0.330 3,288,500 0.3168 4.84%
2012-03-14 0 0.310 0.300 0.310 0.290 0.320 3,456,500 1,052,857 0.3046 0.310 0.300 0.310 0.290 0.320 3,456,500 0.3046 3.33%
2012-03-13 0 0.300 0.290 0.300 0.285 0.330 3,579,000 1,059,450 0.2960 0.300 0.290 0.300 0.285 0.330 3,579,000 0.2960 -1.64%
2012-03-12 0 0.305 0.295 0.305 0.300 0.330 3,384,500 1,042,925 0.3081 0.305 0.295 0.305 0.300 0.330 3,384,500 0.3081 -3.17%
2012-03-09 0 0.315 0.315 0.320 0.310 0.400 6,928,000 2,340,842 0.3379 0.315 0.315 0.320 0.310 0.400 6,928,000 0.3379 -21.25%
2012-03-08 0 0.400 0.395 0.405 0.395 0.465 3,299,500 1,383,100 0.4192 0.400 0.395 0.405 0.395 0.465 3,299,500 0.4192 -9.09%
2012-03-07 0 0.440 0.440 0.445 0.430 0.500 2,399,000 1,074,207 0.4478 0.440 0.440 0.445 0.430 0.500 2,399,000 0.4478 -8.33%
2012-03-06 0 0.480 0.465 0.480 0.420 0.530 4,101,000 2,011,105 0.4904 0.480 0.465 0.480 0.420 0.530 4,101,000 0.4904 -4.00%
2012-03-05 0 0.025 0.025 0.026 0.024 0.028 127,320,000 3,253,120 0.0256 0.500 0.500 0.520 0.480 0.560 6,366,000 0.5110 -7.41%
2012-03-02 0 0.027 0.026 0.027 0.026 0.029 113,665,210 3,070,043 0.0270 0.540 0.520 0.540 0.520 0.580 5,683,261 0.5402 -3.57%
2012-03-01 0 0.028 0.027 0.028 0.026 0.030 151,460,000 4,209,660 0.0278 0.560 0.540 0.560 0.520 0.600 7,573,000 0.5559 0.00%
2012-02-29 0 0.028 0.027 0.028 0.025 0.029 204,680,000 5,516,775 0.0270 0.560 0.540 0.560 0.500 0.580 10,234,000 0.5391 0.00%
2012-02-28 0 0.028 0.027 0.028 0.026 0.031 214,740,000 6,010,450 0.0280 0.560 0.540 0.560 0.520 0.620 10,737,000 0.5598 -3.45%
2012-02-27 0 0.029 0.028 0.029 0.027 0.032 224,111,000 6,617,565 0.0295 0.580 0.560 0.580 0.540 0.640 11,205,550 0.5906 3.57%
2012-02-24 0 0.028 0.027 0.028 0.024 0.029 260,670,000 6,908,810 0.0265 0.560 0.540 0.560 0.480 0.580 13,033,500 0.5301 12.00%
2012-02-23 0 0.025 0.024 0.025 0.023 0.028 345,330,000 8,668,190 0.0251 0.500 0.480 0.500 0.460 0.560 17,266,500 0.5020 -3.85%
2012-02-22 0 0.026 0.025 0.026 0.022 0.031 464,724,673 11,543,885 0.0248 0.520 0.500 0.520 0.440 0.620 23,236,234 0.4968 -10.34%
2012-02-21 0 0.029 0.027 0.029 0.027 0.035 316,720,000 9,288,110 0.0293 0.580 0.540 0.580 0.540 0.700 15,836,000 0.5865 -14.71%
2012-02-20 0 0.034 0.033 0.034 0.033 0.043 317,730,000 11,286,860 0.0355 0.680 0.660 0.680 0.660 0.860 15,886,500 0.7105 -10.53%
2012-02-17 0 0.038 0.038 0.039 0.037 0.052 305,260,000 13,519,910 0.0443 0.760 0.760 0.780 0.740 1.040 15,263,000 0.8858 -11.63%
2012-02-16 0 0.043 0.042 0.043 0.040 0.054 233,830,000 10,908,560 0.0467 0.860 0.840 0.860 0.800 1.080 11,691,500 0.9330 7.50%
2012-02-15 0 0.040 0.039 0.040 0.034 0.045 132,815,042 5,279,736 0.0398 0.800 0.780 0.800 0.680 0.900 6,640,752 0.7951 17.65%
2012-02-14 0 0.034 0.033 0.034 0.032 0.035 15,110,000 495,220 0.0328 0.680 0.660 0.680 0.640 0.700 755,500 0.6555 0.00%
2012-02-13 0 0.034 0.033 0.035 0.030 0.037 60,865,000 2,008,675 0.0330 0.680 0.660 0.700 0.600 0.740 3,043,250 0.6600 -8.11%
2012-02-10 0 0.037 0.036 0.037 0.037 0.038 1,730,000 65,540 0.0379 0.740 0.720 0.740 0.740 0.760 86,500 0.7577 -5.13%
2012-02-09 0 0.039 0.039 0.040 0.039 0.040 3,410,000 133,790 0.0392 0.780 0.780 0.800 0.780 0.800 170,500 0.7847 -2.50%
2012-02-08 0 0.040 0.038 0.040 0.038 0.040 6,043,000 231,400 0.0383 0.800 0.760 0.800 0.760 0.800 302,150 0.7658 0.00%
2012-02-07 0 0.040 0.039 0.040 0.036 0.042 17,340,000 680,420 0.0392 0.800 0.780 0.800 0.720 0.840 867,000 0.7848 11.11%
2012-02-06 0 0.036 0.036 0.037 0.035 0.037 5,624,000 202,440 0.0360 0.720 0.720 0.740 0.700 0.740 281,200 0.7199 2.86%
2012-02-03 0 0.035 0.035 0.036 0.035 0.035 2,750,000 96,250 0.0350 0.700 0.700 0.720 0.700 0.700 137,500 0.7000 0.00%
2012-02-02 0 0.035 0.035 0.036 0.034 0.038 12,390,000 441,450 0.0356 0.700 0.700 0.720 0.680 0.760 619,500 0.7126 0.00%
2012-02-01 0 0.035 0.035 0.036 0.034 0.036 1,890,000 67,290 0.0356 0.700 0.700 0.720 0.680 0.720 94,500 0.7121 0.00%
2012-01-31 0 0.035 0.035 0.036 0.034 0.035 10,280,000 359,600 0.0350 0.700 0.700 0.720 0.680 0.700 514,000 0.6996 -2.78%
2012-01-30 0 0.036 0.035 0.036 0.031 0.038 19,860,000 696,970 0.0351 0.720 0.700 0.720 0.620 0.760 993,000 0.7019 -7.69%
2012-01-27 0 0.039 0.038 0.039 0.038 0.039 2,730,000 104,940 0.0384 0.780 0.760 0.780 0.760 0.780 136,500 0.7688 -2.50%
2012-01-26 0 0.040 0.038 0.040 0.040 0.040 530,000 21,200 0.0400 0.800 0.760 0.800 0.800 0.800 26,500 0.8000 2.56%
2012-01-20 0 0.039 0.039 0.040 0.038 0.040 6,460,000 246,090 0.0381 0.780 0.780 0.800 0.760 0.800 323,000 0.7619 -4.88%
2012-01-19 0 0.041 0.039 0.041 0.036 0.041 4,910,000 195,690 0.0399 0.820 0.780 0.820 0.720 0.820 245,500 0.7971 5.13%
2012-01-18 0 0.039 0.039 0.040 0.039 0.042 8,240,000 333,180 0.0404 0.780 0.780 0.800 0.780 0.840 412,000 0.8087 2.63%
2012-01-17 0 0.038 0.038 0.039 0.038 0.040 8,110,000 319,980 0.0395 0.760 0.760 0.780 0.760 0.800 405,500 0.7891 0.00%
2012-01-16 0 0.038 0.038 0.039 0.037 0.039 7,230,000 276,220 0.0382 0.760 0.760 0.780 0.740 0.780 361,500 0.7641 -2.56%
2012-01-13 0 0.039 0.039 0.040 0.038 0.044 14,360,000 572,890 0.0399 0.780 0.780 0.800 0.760 0.880 718,000 0.7979 -2.50%
2012-01-12 0 0.040 0.039 0.041 0.039 0.042 4,590,000 183,460 0.0400 0.800 0.780 0.820 0.780 0.840 229,500 0.7994 0.00%
2012-01-11 0 0.040 0.038 0.040 0.035 0.041 31,070,000 1,154,740 0.0372 0.800 0.760 0.800 0.700 0.820 1,553,500 0.7433 -4.76%
2012-01-10 0 0.042 0.039 0.042 0.040 0.043 19,050,000 775,510 0.0407 0.840 0.780 0.840 0.800 0.860 952,500 0.8142 -4.55%
2012-01-09 0 0.044 0.042 0.044 0.042 0.048 20,740,000 893,380 0.0431 0.880 0.840 0.880 0.840 0.960 1,037,000 0.8615 -2.22%
2012-01-06 0 0.045 0.046 0.047 0.044 0.060 98,973,000 5,247,454 0.0530 0.900 0.920 0.940 0.880 1.200 4,948,650 1.0604 -8.16%
2012-01-05 0 0.049 0.048 0.050 0.047 0.051 22,010,000 1,082,030 0.0492 0.980 0.960 1.000 0.940 1.020 1,100,500 0.9832 4.26%
2012-01-04 0 0.047 0.045 0.047 0.045 0.052 27,910,000 1,298,430 0.0465 0.940 0.900 0.940 0.900 1.040 1,395,500 0.9304 -11.32%
2012-01-03 0 0.053 0.053 0.054 0.051 0.063 39,420,000 2,283,920 0.0579 1.060 1.060 1.080 1.020 1.260 1,971,000 1.1588 -14.52%
2011-12-30 0 0.062 0.062 0.063 0.047 0.063 144,067,000 7,616,390 0.0529 1.240 1.240 1.260 0.940 1.260 7,203,350 1.0573 29.17%
2011-12-29 0 0.048 0.047 0.049 0.042 0.051 21,750,000 1,025,720 0.0472 0.960 0.940 0.980 0.840 1.020 1,087,500 0.9432 20.00%
2011-12-28 0 0.040 0.039 0.040 0.040 0.048 38,960,000 1,617,930 0.0415 0.800 0.780 0.800 0.800 0.960 1,948,000 0.8306 -13.04%
2011-12-23 0 0.046 0.044 0.047 0.045 0.059 52,490,000 2,592,480 0.0494 0.920 0.880 0.940 0.900 1.180 2,624,500 0.9878 -19.30%
2011-12-22 0 0.057 0.057 0.058 0.057 0.064 14,380,000 850,200 0.0591 1.140 1.140 1.160 1.140 1.280 719,000 1.1825 -9.52%
2011-12-21 0 0.063 0.062 0.063 0.062 0.068 35,280,000 2,255,900 0.0639 1.260 1.240 1.260 1.240 1.360 1,764,000 1.2789 -4.55%
2011-12-20 0 0.066 0.065 0.066 0.064 0.068 38,890,000 2,600,070 0.0669 1.320 1.300 1.320 1.280 1.360 1,944,500 1.3371 -2.94%
2011-12-19 0 0.068 0.067 0.068 0.065 0.069 39,920,000 2,705,020 0.0678 1.360 1.340 1.360 1.300 1.380 1,996,000 1.3552 -2.86%
2011-12-16 0 0.070 0.069 0.070 0.067 0.071 38,880,000 2,683,740 0.0690 1.400 1.380 1.400 1.340 1.420 1,944,000 1.3805 4.48%
2011-12-15 0 0.067 0.067 0.070 0.063 0.070 42,600,000 2,750,880 0.0646 1.340 1.340 1.400 1.260 1.400 2,130,000 1.2915 -1.47%
2011-12-14 0 0.068 0.067 0.068 0.065 0.083 48,310,000 3,713,870 0.0769 1.360 1.340 1.360 1.300 1.660 2,415,500 1.5375 -15.00%
2011-12-13 0 0.080 0.079 0.081 0.079 0.099 43,760,000 3,763,810 0.0860 1.600 1.580 1.620 1.580 1.980 2,188,000 1.7202 6.67%
2011-12-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2011-10-13 0 0.075 0.075 0.076 0.065 0.075 37,020,000 2,603,420 0.0703 1.500 1.500 1.520 1.300 1.500 1,851,000 1.4065 15.38%
2011-10-12 0 0.065 0.064 0.067 0.063 0.067 40,330,000 2,648,040 0.0657 1.300 1.280 1.340 1.260 1.340 2,016,500 1.3132 1.56%
2011-10-11 0 0.064 0.063 0.064 0.061 0.071 38,810,000 2,478,120 0.0639 1.280 1.260 1.280 1.220 1.420 1,940,500 1.2771 0.00%
2011-10-10 0 0.064 0.063 0.065 0.059 0.068 52,150,000 3,391,410 0.0650 1.280 1.260 1.300 1.180 1.360 2,607,500 1.3006 -4.48%
2011-10-07 0 0.067 0.066 0.067 0.061 0.070 40,130,000 2,655,710 0.0662 1.340 1.320 1.340 1.220 1.400 2,006,500 1.3236 -1.47%
2011-10-06 0 0.068 0.066 0.068 0.067 0.072 49,630,000 3,400,560 0.0685 1.360 1.320 1.360 1.340 1.440 2,481,500 1.3704 0.00%
2011-10-04 0 0.068 0.063 0.068 0.064 0.072 46,900,000 3,228,710 0.0688 1.360 1.260 1.360 1.280 1.440 2,345,000 1.3768 1.49%
2011-10-03 0 0.067 0.065 0.068 0.062 0.073 47,770,000 3,320,850 0.0695 1.340 1.300 1.360 1.240 1.460 2,388,500 1.3903 -8.22%
2011-09-30 0 0.073 0.073 0.076 0.062 0.089 47,480,000 3,715,890 0.0783 1.460 1.460 1.520 1.240 1.780 2,374,000 1.5652 -17.05%
2011-09-28 0 0.088 0.085 0.088 0.085 0.089 23,660,000 2,074,340 0.0877 1.760 1.700 1.760 1.700 1.780 1,183,000 1.7535 -1.12%
2011-09-27 0 0.089 0.088 0.089 0.087 0.092 62,195,000 5,552,040 0.0893 1.780 1.760 1.780 1.740 1.840 3,109,750 1.7854 0.00%
2011-09-26 0 0.089 0.088 0.090 0.088 0.094 30,840,000 2,804,630 0.0909 1.780 1.760 1.800 1.760 1.880 1,542,000 1.8188 -8.25%
2011-09-23 0 0.097 0.097 0.099 0.086 0.099 51,900,000 4,815,310 0.0928 1.940 1.940 1.980 1.720 1.980 2,595,000 1.8556 2.11%
2011-09-22 0 0.095 0.095 0.100 0.094 0.108 23,710,000 2,388,140 0.1007 1.900 1.900 2.000 1.880 2.160 1,185,500 2.0145 -14.41%
2011-09-21 0 0.111 0.107 0.112 0.108 0.114 16,630,000 1,860,440 0.1119 2.220 2.140 2.240 2.160 2.280 831,500 2.2375 -3.48%
2011-09-20 0 0.115 0.112 0.115 0.111 0.124 15,490,000 1,813,370 0.1171 2.300 2.240 2.300 2.220 2.480 774,500 2.3413 -7.26%
2011-09-19 0 0.124 0.122 0.126 0.122 0.129 17,860,000 2,221,640 0.1244 2.480 2.440 2.520 2.440 2.580 893,000 2.4878 -2.36%
2011-09-16 0 0.127 0.123 0.127 0.123 0.131 20,360,000 2,571,840 0.1263 2.540 2.460 2.540 2.460 2.620 1,018,000 2.5264 -1.55%
2011-09-15 0 0.129 0.130 0.132 0.127 0.134 18,930,000 2,463,110 0.1301 2.580 2.600 2.640 2.540 2.680 946,500 2.6023 -3.01%
2011-09-14 0 0.133 0.129 0.133 0.129 0.142 19,650,000 2,679,800 0.1364 2.660 2.580 2.660 2.580 2.840 982,500 2.7275 -2.92%
2011-09-12 0 0.137 0.134 0.137 0.133 0.144 16,890,000 2,334,260 0.1382 2.740 2.680 2.740 2.660 2.880 844,500 2.7641 -4.86%
2011-09-09 0 0.144 0.143 0.144 0.134 0.148 26,670,000 3,858,860 0.1447 2.880 2.860 2.880 2.680 2.960 1,333,500 2.8938 7.46%
2011-09-08 0 0.134 0.131 0.135 0.124 0.136 12,050,000 1,603,620 0.1331 2.680 2.620 2.700 2.480 2.720 602,500 2.6616 8.06%
2011-09-07 0 0.124 0.124 0.125 0.121 0.124 21,230,000 2,610,920 0.1230 2.480 2.480 2.500 2.420 2.480 1,061,500 2.4597 0.00%
2011-09-06 0 0.124 0.122 0.124 0.121 0.129 18,520,000 2,298,090 0.1241 2.480 2.440 2.480 2.420 2.580 926,000 2.4817 0.81%
2011-09-05 0 0.123 0.123 0.124 0.123 0.129 16,460,000 2,061,090 0.1252 2.460 2.460 2.480 2.460 2.580 823,000 2.5044 -6.11%
2011-09-02 0 0.131 0.128 0.131 0.130 0.136 16,832,000 2,261,100 0.1343 2.620 2.560 2.620 2.600 2.720 841,600 2.6867 -2.96%
2011-09-01 0 0.135 0.135 0.137 0.130 0.142 96,540,000 13,424,160 0.1391 2.700 2.700 2.740 2.600 2.840 4,827,000 2.7811 4.65%
2011-08-31 0 0.129 0.128 0.130 0.122 0.130 68,530,000 8,741,580 0.1276 2.580 2.560 2.600 2.440 2.600 3,426,500 2.5512 -0.77%
2011-08-30 0 0.130 0.130 0.134 0.130 0.142 81,220,000 11,179,550 0.1376 2.600 2.600 2.680 2.600 2.840 4,061,000 2.7529 -8.45%
2011-08-29 0 0.142 0.142 0.143 0.141 0.150 60,980,000 8,887,840 0.1458 2.840 2.840 2.860 2.820 3.000 3,049,000 2.9150 -3.40%
2011-08-26 0 0.147 0.147 0.148 0.145 0.148 17,750,000 2,607,950 0.1469 2.940 2.940 2.960 2.900 2.960 887,500 2.9385 0.00%
2011-08-25 0 0.147 0.147 0.148 0.146 0.151 25,586,000 3,796,910 0.1484 2.940 2.940 2.960 2.920 3.020 1,279,300 2.9680 -1.34%
2011-08-24 0 0.149 0.149 0.150 0.149 0.156 12,440,000 1,888,900 0.1518 2.980 2.980 3.000 2.980 3.120 622,000 3.0368 -3.25%
2011-08-23 0 0.154 0.151 0.155 0.147 0.155 22,140,000 3,356,340 0.1516 3.080 3.020 3.100 2.940 3.100 1,107,000 3.0319 3.36%
2011-08-22 0 0.149 0.148 0.155 0.147 0.161 32,870,000 5,030,460 0.1530 2.980 2.960 3.100 2.940 3.220 1,643,500 3.0608 -6.87%
2011-08-19 0 0.160 0.158 0.160 0.150 0.168 25,920,000 4,030,010 0.1555 3.200 3.160 3.200 3.000 3.360 1,296,000 3.1096 0.00%
2011-08-18 0 0.160 0.154 0.160 0.151 0.163 32,520,000 5,087,980 0.1565 3.200 3.080 3.200 3.020 3.260 1,626,000 3.1291 -1.84%
2011-08-17 0 0.163 0.162 0.163 0.155 0.164 30,080,000 4,781,560 0.1590 3.260 3.240 3.260 3.100 3.280 1,504,000 3.1792 1.24%
2011-08-16 0 0.161 0.159 0.162 0.159 0.168 26,790,000 4,356,930 0.1626 3.220 3.180 3.240 3.180 3.360 1,339,500 3.2527 -0.62%
2011-08-15 0 0.162 0.161 0.162 0.159 0.166 47,967,000 7,739,540 0.1614 3.240 3.220 3.240 3.180 3.320 2,398,350 3.2270 1.89%
2011-08-12 0 0.159 0.159 0.160 0.157 0.166 32,250,000 5,181,220 0.1607 3.180 3.180 3.200 3.140 3.320 1,612,500 3.2132 -3.64%
2011-08-11 0 0.165 0.161 0.165 0.160 0.168 13,130,000 2,158,260 0.1644 3.300 3.220 3.300 3.200 3.360 656,500 3.2875 -1.20%
2011-08-10 0 0.167 0.162 0.167 0.164 0.186 57,244,800 9,775,893 0.1708 3.340 3.240 3.340 3.280 3.720 2,862,240 3.4155 1.21%
2011-08-09 0 0.165 0.164 0.165 0.152 0.174 68,658,000 11,168,490 0.1627 3.300 3.280 3.300 3.040 3.480 3,432,900 3.2534 0.61%
2011-08-08 0 0.164 0.163 0.165 0.159 0.172 43,640,000 7,181,740 0.1646 3.280 3.260 3.300 3.180 3.440 2,182,000 3.2914 -1.80%
2011-08-05 0 0.167 0.164 0.170 0.162 0.176 56,260,000 9,383,940 0.1668 3.340 3.280 3.400 3.240 3.520 2,813,000 3.3359 -4.57%
2011-08-04 0 0.175 0.174 0.175 0.173 0.180 75,136,000 13,217,230 0.1759 3.500 3.480 3.500 3.460 3.600 3,756,800 3.5182 -0.57%
2011-08-03 0 0.176 0.176 0.177 0.169 0.177 148,710,000 25,398,750 0.1708 3.520 3.520 3.540 3.380 3.540 7,435,500 3.4159 3.53%
2011-08-02 0 0.170 0.169 0.170 0.169 0.179 61,350,000 10,555,820 0.1721 3.400 3.380 3.400 3.380 3.580 3,067,500 3.4412 -2.86%
2011-08-01 0 0.175 0.173 0.174 0.154 0.176 64,621,000 10,668,952 0.1651 3.500 3.460 3.480 3.080 3.520 3,231,050 3.3020 15.13%
2011-07-29 0 0.152 0.151 0.152 0.148 0.159 68,790,000 10,357,170 0.1506 3.040 3.020 3.040 2.960 3.180 3,439,500 3.0112 -1.30%
2011-07-28 0 0.154 0.152 0.154 0.151 0.182 68,660,000 11,297,360 0.1645 3.080 3.040 3.080 3.020 3.640 3,433,000 3.2908 -12.50%
2011-07-27 0 0.176 0.173 0.177 0.167 0.184 65,480,000 11,474,230 0.1752 3.520 3.460 3.540 3.340 3.680 3,274,000 3.5047 -3.30%
2011-07-26 0 0.182 0.180 0.181 0.176 0.190 61,950,000 11,187,880 0.1806 3.640 3.600 3.620 3.520 3.800 3,097,500 3.6119 1.11%
2011-07-25 0 0.180 0.177 0.180 0.176 0.186 56,190,000 10,233,000 0.1821 3.600 3.540 3.600 3.520 3.720 2,809,500 3.6423 -2.17%
2011-07-22 0 0.184 0.182 0.185 0.180 0.190 79,215,000 14,615,925 0.1845 3.680 3.640 3.700 3.600 3.800 3,960,750 3.6902 2.79%
2011-07-21 0 0.179 0.179 0.180 0.148 0.185 105,415,000 17,430,790 0.1654 3.580 3.580 3.600 2.960 3.700 5,270,750 3.3071 18.54%
2011-07-20 0 0.151 0.150 0.152 0.149 0.155 72,330,000 10,989,280 0.1519 3.020 3.000 3.040 2.980 3.100 3,616,500 3.0387 -0.66%
2011-07-19 0 0.152 0.149 0.152 0.146 0.158 11,460,000 1,714,740 0.1496 3.040 2.980 3.040 2.920 3.160 573,000 2.9926 1.33%
2011-07-18 0 0.150 0.149 0.150 0.150 0.161 11,680,000 1,802,500 0.1543 3.000 2.980 3.000 3.000 3.220 584,000 3.0865 -3.23%
2011-07-15 0 0.155 0.154 0.155 0.154 0.162 34,560,000 5,414,590 0.1567 3.100 3.080 3.100 3.080 3.240 1,728,000 3.1334 -1.27%
2011-07-14 0 0.157 0.156 0.157 0.155 0.160 14,700,000 2,299,080 0.1564 3.140 3.120 3.140 3.100 3.200 735,000 3.1280 0.00%
2011-07-13 0 0.157 0.156 0.158 0.147 0.160 25,150,000 3,836,650 0.1526 3.140 3.120 3.160 2.940 3.200 1,257,500 3.0510 4.67%
2011-07-12 0 0.150 0.149 0.151 0.140 0.155 24,300,000 3,605,460 0.1484 3.000 2.980 3.020 2.800 3.100 1,215,000 2.9675 2.04%
2011-07-11 0 0.147 0.146 0.148 0.145 0.148 10,970,000 1,604,050 0.1462 2.940 2.920 2.960 2.900 2.960 548,500 2.9244 0.68%
2011-07-08 0 0.146 0.144 0.146 0.139 0.155 21,040,000 3,014,790 0.1433 2.920 2.880 2.920 2.780 3.100 1,052,000 2.8658 4.29%
2011-07-07 0 0.140 0.137 0.140 0.134 0.140 14,370,000 1,972,570 0.1373 2.800 2.740 2.800 2.680 2.800 718,500 2.7454 2.19%
2011-07-06 0 0.137 0.135 0.138 0.134 0.140 9,260,000 1,265,280 0.1366 2.740 2.700 2.760 2.680 2.800 463,000 2.7328 -2.14%
2011-07-05 0 0.140 0.136 0.140 0.137 0.146 20,970,000 2,956,940 0.1410 2.800 2.720 2.800 2.740 2.920 1,048,500 2.8202 -3.45%
2011-07-04 0 0.145 0.143 0.146 0.142 0.154 11,300,000 1,636,810 0.1449 2.900 2.860 2.920 2.840 3.080 565,000 2.8970 0.00%
2011-06-30 0 0.145 0.143 0.145 0.142 0.157 9,360,000 1,354,390 0.1447 2.900 2.860 2.900 2.840 3.140 468,000 2.8940 -0.68%
2011-06-29 0 0.146 0.144 0.146 0.143 0.149 9,450,000 1,381,530 0.1462 2.920 2.880 2.920 2.860 2.980 472,500 2.9239 -2.01%
2011-06-28 0 0.149 0.146 0.149 0.146 0.156 9,920,000 1,476,220 0.1488 2.980 2.920 2.980 2.920 3.120 496,000 2.9762 -1.97%
2011-06-27 0 0.152 0.148 0.152 0.144 0.161 10,150,000 1,509,900 0.1488 3.040 2.960 3.040 2.880 3.220 507,500 2.9752 0.00%
2011-06-24 0 0.152 0.150 0.160 0.127 0.152 21,320,000 2,863,980 0.1343 3.040 3.000 3.200 2.540 3.040 1,066,000 2.6867 14.29%
2011-06-23 0 0.133 0.130 0.133 0.130 0.135 9,000,000 1,195,740 0.1329 2.660 2.600 2.660 2.600 2.700 450,000 2.6572 -0.75%
2011-06-22 0 0.134 0.131 0.137 0.130 0.137 23,100,000 3,062,780 0.1326 2.680 2.620 2.740 2.600 2.740 1,155,000 2.6518 -1.47%
2011-06-21 0 0.136 0.133 0.136 0.134 0.142 9,450,000 1,313,330 0.1390 2.720 2.660 2.720 2.680 2.840 472,500 2.7795 -3.55%
2011-06-20 0 0.141 0.136 0.141 0.135 0.150 8,260,000 1,169,620 0.1416 2.820 2.720 2.820 2.700 3.000 413,000 2.8320 -1.40%
2011-06-17 0 0.143 0.140 0.143 0.140 0.153 7,532,000 1,086,780 0.1443 2.860 2.800 2.860 2.800 3.060 376,600 2.8858 -4.03%
2011-06-16 0 0.149 0.145 0.148 0.145 0.153 6,950,000 1,026,630 0.1477 2.980 2.900 2.960 2.900 3.060 347,500 2.9543 0.00%
2011-06-15 0 0.149 0.146 0.149 0.146 0.150 9,990,000 1,471,580 0.1473 2.980 2.920 2.980 2.920 3.000 499,500 2.9461 0.00%
2011-06-14 0 0.149 0.146 0.149 0.147 0.152 6,850,000 1,024,860 0.1496 2.980 2.920 2.980 2.940 3.040 342,500 2.9923 0.68%
2011-06-13 0 0.148 0.147 0.148 0.145 0.155 8,560,000 1,266,260 0.1479 2.960 2.940 2.960 2.900 3.100 428,000 2.9586 2.07%
2011-06-10 0 0.145 0.145 0.148 0.145 0.159 7,000,000 1,056,010 0.1509 2.900 2.900 2.960 2.900 3.180 350,000 3.0172 -1.36%
2011-06-09 0 0.147 0.146 0.147 0.143 0.152 8,420,000 1,255,600 0.1491 2.940 2.920 2.940 2.860 3.040 421,000 2.9824 -3.29%
2011-06-08 0 0.152 0.150 0.152 0.149 0.153 7,410,000 1,118,010 0.1509 3.040 3.000 3.040 2.980 3.060 370,500 3.0176 0.66%
2011-06-07 0 0.151 0.148 0.151 0.148 0.154 2,570,000 385,150 0.1499 3.020 2.960 3.020 2.960 3.080 128,500 2.9973 -1.95%
2011-06-03 0 0.154 0.152 0.154 0.135 0.162 12,380,000 1,943,090 0.1570 3.080 3.040 3.080 2.700 3.240 619,000 3.1391 0.65%
2011-06-02 0 0.153 0.149 0.153 0.148 0.153 2,490,000 375,600 0.1508 3.060 2.980 3.060 2.960 3.060 124,500 3.0169 0.00%
2011-06-01 0 0.153 0.150 0.153 0.149 0.159 10,340,000 1,576,740 0.1525 3.060 3.000 3.060 2.980 3.180 517,000 3.0498 0.00%
2011-05-31 0 0.153 0.150 0.153 0.149 0.155 5,590,000 846,710 0.1515 3.060 3.000 3.060 2.980 3.100 279,500 3.0294 -1.29%
2011-05-30 0 0.155 0.150 0.155 0.150 0.165 8,530,000 1,317,170 0.1544 3.100 3.000 3.100 3.000 3.300 426,500 3.0883 1.31%
2011-05-27 0 0.153 0.148 0.153 0.148 0.157 9,190,000 1,396,270 0.1519 3.060 2.960 3.060 2.960 3.140 459,500 3.0387 -1.92%
2011-05-26 0 0.156 0.150 0.156 0.130 0.157 25,690,000 3,817,890 0.1486 3.120 3.000 3.120 2.600 3.140 1,284,500 2.9723 0.00%
2011-05-25 0 0.156 0.154 0.156 0.155 0.160 6,770,000 1,059,860 0.1566 3.120 3.080 3.120 3.100 3.200 338,500 3.1310 0.00%
2011-05-24 0 0.156 0.155 0.156 0.154 0.158 3,770,000 589,780 0.1564 3.120 3.100 3.120 3.080 3.160 188,500 3.1288 -0.64%
2011-05-23 0 0.157 0.157 0.159 0.157 0.161 6,645,000 1,054,270 0.1587 3.140 3.140 3.180 3.140 3.220 332,250 3.1731 -1.87%
2011-05-20 0 0.160 0.157 0.160 0.156 0.161 6,960,000 1,102,700 0.1584 3.200 3.140 3.200 3.120 3.220 348,000 3.1687 1.27%
2011-05-19 0 0.158 0.158 0.160 0.157 0.164 10,798,000 1,732,886 0.1605 3.160 3.160 3.200 3.140 3.280 539,900 3.2096 -1.25%
2011-05-18 0 0.160 0.158 0.160 0.158 0.163 12,580,000 2,015,300 0.1602 3.200 3.160 3.200 3.160 3.260 629,000 3.2040 0.63%
2011-05-17 0 0.159 0.158 0.159 0.157 0.160 8,850,000 1,400,840 0.1583 3.180 3.160 3.180 3.140 3.200 442,500 3.1657 0.00%
2011-05-16 0 0.159 0.158 0.159 0.157 0.161 8,680,000 1,383,090 0.1593 3.180 3.160 3.180 3.140 3.220 434,000 3.1868 0.00%
2011-05-13 0 0.159 0.158 0.159 0.156 0.162 12,680,000 2,012,880 0.1587 3.180 3.160 3.180 3.120 3.240 634,000 3.1749 0.00%
2011-05-12 0 0.159 0.158 0.159 0.156 0.161 18,170,000 2,870,140 0.1580 3.180 3.160 3.180 3.120 3.220 908,500 3.1592 0.00%
2011-05-11 0 0.159 0.158 0.160 0.157 0.162 20,260,000 3,216,290 0.1588 3.180 3.160 3.200 3.140 3.240 1,013,000 3.1750 0.00%
2011-05-09 0 0.159 0.156 0.159 0.156 0.161 6,840,000 1,081,680 0.1581 3.180 3.120 3.180 3.120 3.220 342,000 3.1628 0.63%
2011-05-06 0 0.158 0.156 0.158 0.156 0.164 7,190,000 1,138,230 0.1583 3.160 3.120 3.160 3.120 3.280 359,500 3.1661 0.64%
2011-05-05 0 0.157 0.156 0.157 0.153 0.161 11,070,000 1,744,690 0.1576 3.140 3.120 3.140 3.060 3.220 553,500 3.1521 2.61%
2011-05-04 0 0.153 0.152 0.155 0.153 0.155 4,660,000 716,490 0.1538 3.060 3.040 3.100 3.060 3.100 233,000 3.0751 -1.92%
2011-05-03 0 0.156 0.156 0.159 0.156 0.164 5,655,000 897,100 0.1586 3.120 3.120 3.180 3.120 3.280 282,750 3.1728 -0.64%
2011-04-29 0 0.157 0.157 0.158 0.156 0.163 26,126,000 4,148,970 0.1588 3.140 3.140 3.160 3.120 3.260 1,306,300 3.1761 -1.87%
2011-04-28 0 0.160 0.156 0.161 0.148 0.165 49,280,000 7,598,090 0.1542 3.200 3.120 3.220 2.960 3.300 2,464,000 3.0836 -0.62%
2011-04-27 0 0.161 0.160 0.167 0.161 0.189 69,375,000 12,368,470 0.1783 3.220 3.200 3.340 3.220 3.780 3,468,750 3.5657 -8.00%
2011-04-26 0 0.175 0.172 0.175 0.154 0.175 55,462,000 8,918,222 0.1608 3.500 3.440 3.500 3.080 3.500 2,773,100 3.2160 13.64%
2011-04-21 0 0.154 0.150 0.154 0.148 0.155 16,254,000 2,466,410 0.1517 3.080 3.000 3.080 2.960 3.100 812,700 3.0348 2.67%
2011-04-20 0 0.150 0.149 0.150 0.148 0.154 12,366,000 1,853,330 0.1499 3.000 2.980 3.000 2.960 3.080 618,300 2.9975 1.35%
2011-04-19 0 0.148 0.147 0.148 0.147 0.156 14,030,000 2,102,070 0.1498 2.960 2.940 2.960 2.940 3.120 701,500 2.9965 -3.27%
2011-04-18 0 0.153 0.151 0.153 0.151 0.160 20,380,000 3,123,500 0.1533 3.060 3.020 3.060 3.020 3.200 1,019,000 3.0653 -0.65%
2011-04-15 0 0.154 0.152 0.154 0.152 0.159 19,800,000 3,062,860 0.1547 3.080 3.040 3.080 3.040 3.180 990,000 3.0938 0.65%
2011-04-14 0 0.153 0.152 0.153 0.150 0.158 19,440,000 3,020,280 0.1554 3.060 3.040 3.060 3.000 3.160 972,000 3.1073 -0.65%
2011-04-13 0 0.154 0.154 0.155 0.154 0.160 20,225,000 3,172,470 0.1569 3.080 3.080 3.100 3.080 3.200 1,011,250 3.1372 -2.53%
2011-04-12 0 0.158 0.155 0.158 0.154 0.163 18,440,000 2,907,380 0.1577 3.160 3.100 3.160 3.080 3.260 922,000 3.1533 0.00%
2011-04-11 0 0.158 0.157 0.158 0.155 0.160 19,150,000 3,006,610 0.1570 3.160 3.140 3.160 3.100 3.200 957,500 3.1401 0.00%
2011-04-08 0 0.158 0.156 0.158 0.157 0.160 22,890,000 3,617,260 0.1580 3.160 3.120 3.160 3.140 3.200 1,144,500 3.1606 0.00%
2011-04-07 0 0.158 0.157 0.158 0.157 0.162 19,280,000 3,052,480 0.1583 3.160 3.140 3.160 3.140 3.240 964,000 3.1665 -0.63%
2011-04-06 0 0.159 0.157 0.159 0.156 0.162 19,150,000 3,031,210 0.1583 3.180 3.140 3.180 3.120 3.240 957,500 3.1658 -0.63%
2011-04-04 0 0.160 0.157 0.160 0.154 0.165 21,510,000 3,398,900 0.1580 3.200 3.140 3.200 3.080 3.300 1,075,500 3.1603 0.00%
2011-04-01 0 0.160 0.157 0.160 0.157 0.164 19,250,000 3,081,990 0.1601 3.200 3.140 3.200 3.140 3.280 962,500 3.2021 -1.23%
2011-03-31 0 0.162 0.158 0.162 0.153 0.164 23,120,000 3,664,670 0.1585 3.240 3.160 3.240 3.060 3.280 1,156,000 3.1701 3.18%
2011-03-30 0 0.157 0.156 0.157 0.155 0.168 17,950,000 2,887,260 0.1609 3.140 3.120 3.140 3.100 3.360 897,500 3.2170 -4.85%
2011-03-29 0 0.165 0.161 0.165 0.155 0.172 26,405,000 4,279,955 0.1621 3.300 3.220 3.300 3.100 3.440 1,320,250 3.2418 -4.07%
2011-03-28 0 0.172 0.171 0.172 0.170 0.185 22,980,000 4,077,370 0.1774 3.440 3.420 3.440 3.400 3.700 1,149,000 3.5486 -5.49%
2011-03-25 0 0.182 0.179 0.182 0.179 0.186 18,570,000 3,379,510 0.1820 3.640 3.580 3.640 3.580 3.720 928,500 3.6398 -1.62%
2011-03-24 0 0.185 0.181 0.184 0.180 0.185 17,453,000 3,168,659 0.1816 3.700 3.620 3.680 3.600 3.700 872,650 3.6311 1.65%
2011-03-23 0 0.182 0.179 0.182 0.179 0.189 18,640,000 3,402,910 0.1826 3.640 3.580 3.640 3.580 3.780 932,000 3.6512 -1.09%
2011-03-22 0 0.184 0.183 0.184 0.183 0.194 24,045,000 4,493,795 0.1869 3.680 3.660 3.680 3.660 3.880 1,202,250 3.7378 -4.66%
2011-03-21 0 0.193 0.187 0.194 0.183 0.196 37,020,000 6,971,800 0.1883 3.860 3.740 3.880 3.660 3.920 1,851,000 3.7665 2.12%
2011-03-18 0 0.189 0.186 0.189 0.184 0.196 21,940,000 4,138,180 0.1886 3.780 3.720 3.780 3.680 3.920 1,097,000 3.7723 0.00%
2011-03-17 0 0.189 0.184 0.189 0.178 0.190 17,840,000 3,246,250 0.1820 3.780 3.680 3.780 3.560 3.800 892,000 3.6393 0.53%
2011-03-16 0 0.188 0.187 0.193 0.180 0.198 9,260,000 1,734,760 0.1873 3.760 3.740 3.860 3.600 3.960 463,000 3.7468 2.73%
2011-03-15 0 0.183 0.183 0.184 0.182 0.194 4,810,000 887,210 0.1845 3.660 3.660 3.680 3.640 3.880 240,500 3.6890 -5.67%
2011-03-14 0 0.194 0.195 0.196 0.189 0.196 16,800,000 3,208,950 0.1910 3.880 3.900 3.920 3.780 3.920 840,000 3.8202 0.00%
2011-03-11 0 0.194 0.191 0.194 0.191 0.194 15,430,000 2,972,450 0.1926 3.880 3.820 3.880 3.820 3.880 771,500 3.8528 -0.51%
2011-03-10 0 0.195 0.194 0.195 0.191 0.196 33,290,000 6,445,770 0.1936 3.900 3.880 3.900 3.820 3.920 1,664,500 3.8725 0.52%
2011-03-09 0 0.194 0.191 0.196 0.191 0.195 9,850,000 1,896,960 0.1926 3.880 3.820 3.920 3.820 3.900 492,500 3.8517 1.04%
2011-03-08 0 0.192 0.192 0.196 0.191 0.200 10,435,000 2,041,690 0.1957 3.840 3.840 3.920 3.820 4.000 521,750 3.9132 -1.54%
2011-03-07 0 0.195 0.192 0.195 0.191 0.200 30,290,000 5,934,680 0.1959 3.900 3.840 3.900 3.820 4.000 1,514,500 3.9186 3.17%
2011-03-04 0 0.189 0.188 0.191 0.188 0.193 27,250,000 5,268,470 0.1933 3.780 3.760 3.820 3.760 3.860 1,362,500 3.8668 -2.58%
2011-03-03 0 0.194 0.191 0.194 0.188 0.196 30,940,000 6,006,180 0.1941 3.880 3.820 3.880 3.760 3.920 1,547,000 3.8825 2.11%
2011-03-02 0 0.190 0.186 0.190 0.180 0.190 30,048,007 5,636,255 0.1876 3.800 3.720 3.800 3.600 3.800 1,502,400 3.7515 1.60%
2011-03-01 0 0.187 0.183 0.187 0.182 0.191 30,260,000 5,672,630 0.1875 3.740 3.660 3.740 3.640 3.820 1,513,000 3.7493 -1.06%
2011-02-28 0 0.189 0.190 0.191 0.187 0.199 31,460,000 6,066,210 0.1928 3.780 3.800 3.820 3.740 3.980 1,573,000 3.8565 -4.55%
2011-02-25 0 0.198 0.198 0.199 0.190 0.200 32,180,000 6,280,370 0.1952 3.960 3.960 3.980 3.800 4.000 1,609,000 3.9033 1.02%
2011-02-24 0 0.196 0.193 0.196 0.194 0.205 30,610,000 6,076,390 0.1985 3.920 3.860 3.920 3.880 4.100 1,530,500 3.9702 -2.97%
2011-02-23 0 0.202 0.199 0.202 0.196 0.202 30,570,000 6,107,120 0.1998 4.040 3.980 4.040 3.920 4.040 1,528,500 3.9955 2.54%
2011-02-22 0 0.197 0.196 0.197 0.190 0.203 34,690,000 6,889,320 0.1986 3.940 3.920 3.940 3.800 4.060 1,734,500 3.9719 -4.83%
2011-02-21 0 0.207 0.203 0.207 0.197 0.215 30,090,000 6,248,840 0.2077 4.140 4.060 4.140 3.940 4.300 1,504,500 4.1534 -2.82%
2011-02-18 0 0.213 0.211 0.213 0.206 0.216 31,830,000 6,758,780 0.2123 4.260 4.220 4.260 4.120 4.320 1,591,500 4.2468 -0.47%
2011-02-17 0 0.214 0.213 0.215 0.204 0.217 31,813,000 6,770,783 0.2128 4.280 4.260 4.300 4.080 4.340 1,590,650 4.2566 -0.93%
2011-02-16 0 0.216 0.216 0.217 0.215 0.225 31,383,866 6,884,092 0.2194 4.320 4.320 4.340 4.300 4.500 1,569,193 4.3870 0.00%
2011-02-15 0 0.216 0.215 0.217 0.208 0.217 32,977,000 7,034,215 0.2133 4.320 4.300 4.340 4.160 4.340 1,648,850 4.2661 2.86%
2011-02-14 0 0.210 0.210 0.212 0.182 0.214 46,660,000 9,479,430 0.2032 4.200 4.200 4.240 3.640 4.280 2,333,000 4.0632 17.32%
2011-02-11 0 0.179 0.177 0.179 0.174 0.179 1,595,000 282,400 0.1771 3.580 3.540 3.580 3.480 3.580 79,750 3.5411 0.00%
2011-02-10 0 0.179 0.174 0.179 0.173 0.179 2,290,000 400,780 0.1750 3.580 3.480 3.580 3.460 3.580 114,500 3.5003 2.87%
2011-02-09 0 0.174 0.174 0.182 0.174 0.176 680,000 119,080 0.1751 3.480 3.480 3.640 3.480 3.520 34,000 3.5024 -1.69%
2011-02-08 0 0.177 0.176 0.177 - - 0 0 - 3.540 3.520 3.540 - - 0 - -2.75%
2011-02-07 0 0.182 0.180 0.182 0.176 0.182 161,000 28,484 0.1769 3.640 3.600 3.640 3.520 3.640 8,050 3.5384 1.11%
2011-02-02 0 0.180 0.180 0.182 0.180 0.180 770,000 138,600 0.1800 3.600 3.600 3.640 3.600 3.600 38,500 3.6000 -2.17%
2011-02-01 0 0.184 0.179 0.184 0.178 0.185 1,490,000 270,270 0.1814 3.680 3.580 3.680 3.560 3.700 74,500 3.6278 2.79%
2011-01-31 0 0.179 0.172 0.179 0.171 0.179 813,000 144,990 0.1783 3.580 3.440 3.580 3.420 3.580 40,650 3.5668 1.70%
2011-01-28 0 0.176 0.176 0.181 0.176 0.184 1,850,000 327,120 0.1768 3.520 3.520 3.620 3.520 3.680 92,500 3.5364 -3.83%
2011-01-27 0 0.183 0.180 0.183 0.180 0.188 2,570,000 475,480 0.1850 3.660 3.600 3.660 3.600 3.760 128,500 3.7002 -2.14%
2011-01-26 0 0.187 0.186 0.187 0.183 0.191 14,280,000 2,666,240 0.1867 3.740 3.720 3.740 3.660 3.820 714,000 3.7342 2.75%
2011-01-25 0 0.182 0.182 0.185 0.173 0.184 7,965,000 1,440,685 0.1809 3.640 3.640 3.700 3.460 3.680 398,250 3.6175 7.06%
2011-01-24 0 0.170 0.170 0.173 - - 0 0 - 3.400 3.400 3.460 - - 0 - 1.19%
2011-01-21 0 0.168 0.168 0.170 0.168 0.168 1,090,000 183,120 0.1680 3.360 3.360 3.400 3.360 3.360 54,500 3.3600 -1.75%
2011-01-20 0 0.171 0.170 0.178 0.171 0.171 120,000 20,520 0.1710 3.420 3.400 3.560 3.420 3.420 6,000 3.4200 -2.84%
2011-01-19 0 0.176 0.171 0.176 0.167 0.176 420,000 70,380 0.1676 3.520 3.420 3.520 3.340 3.520 21,000 3.3514 1.73%
2011-01-18 0 0.173 0.172 0.176 0.172 0.173 596,000 103,038 0.1729 3.460 3.440 3.520 3.440 3.460 29,800 3.4577 -2.81%
2011-01-17 0 0.178 0.175 0.178 0.178 0.178 1,970,000 350,660 0.1780 3.560 3.500 3.560 3.560 3.560 98,500 3.5600 0.00%
2011-01-14 0 0.178 0.178 0.182 0.178 0.178 300,000 53,400 0.1780 3.560 3.560 3.640 3.560 3.560 15,000 3.5600 -1.11%
2011-01-13 0 0.180 0.180 0.182 0.178 0.181 4,530,000 813,680 0.1796 3.600 3.600 3.640 3.560 3.620 226,500 3.5924 0.00%
2011-01-12 0 0.180 0.182 0.183 0.179 0.187 3,040,000 549,290 0.1807 3.600 3.640 3.660 3.580 3.740 152,000 3.6137 0.56%
2011-01-11 0 0.179 0.179 0.180 0.177 0.182 1,870,000 336,550 0.1800 3.580 3.580 3.600 3.540 3.640 93,500 3.5995 2.29%
2011-01-10 0 0.175 0.175 0.180 0.172 0.215 16,930,000 3,162,820 0.1868 3.500 3.500 3.600 3.440 4.300 846,500 3.7363 4.79%
2011-01-07 0 0.167 0.167 0.173 0.164 0.167 194,000 32,054 0.1652 3.340 3.340 3.460 3.280 3.340 9,700 3.3045 0.00%
2011-01-06 0 0.167 0.164 0.167 0.164 0.167 370,000 61,160 0.1653 3.340 3.280 3.340 3.280 3.340 18,500 3.3059 1.21%
2011-01-05 0 0.165 0.165 0.171 0.163 0.168 270,000 44,810 0.1660 3.300 3.300 3.420 3.260 3.360 13,500 3.3193 -1.20%
2011-01-04 0 0.167 0.163 0.170 0.163 0.167 1,310,000 216,230 0.1651 3.340 3.260 3.400 3.260 3.340 65,500 3.3012 1.21%
2011-01-03 0 0.165 0.164 0.165 0.162 0.168 3,638,000 593,592 0.1632 3.300 3.280 3.300 3.240 3.360 181,900 3.2633 -1.79%
2010-12-31 0 0.168 0.168 0.175 0.164 0.170 390,000 64,760 0.1661 3.360 3.360 3.500 3.280 3.400 19,500 3.3210 -1.75%
2010-12-30 0 0.171 0.171 0.177 0.171 0.179 940,000 161,480 0.1718 3.420 3.420 3.540 3.420 3.580 47,000 3.4357 0.00%
2010-12-29 0 0.171 0.171 0.177 0.171 0.172 882,000 151,106 0.1713 3.420 3.420 3.540 3.420 3.440 44,100 3.4264 -3.93%
2010-12-28 0 0.178 0.170 0.180 0.175 0.178 1,580,000 278,730 0.1764 3.560 3.400 3.600 3.500 3.560 79,000 3.5282 1.71%
2010-12-24 0 0.175 0.169 0.176 0.169 0.175 11,970,000 2,000,540 0.1671 3.500 3.380 3.520 3.380 3.500 598,500 3.3426 5.42%
2010-12-23 0 0.166 0.166 0.173 0.166 0.173 1,560,000 263,800 0.1691 3.320 3.320 3.460 3.320 3.460 78,000 3.3821 -3.49%
2010-12-22 0 0.172 0.172 0.177 0.172 0.178 640,000 112,220 0.1753 3.440 3.440 3.540 3.440 3.560 32,000 3.5069 0.58%
2010-12-21 0 0.171 0.171 0.173 0.170 0.173 300,000 51,730 0.1724 3.420 3.420 3.460 3.400 3.460 15,000 3.4487 -1.16%
2010-12-20 0 0.173 0.170 0.173 0.169 0.178 1,660,000 286,810 0.1728 3.460 3.400 3.460 3.380 3.560 83,000 3.4555 0.58%
2010-12-17 0 0.172 0.172 0.177 0.170 0.172 350,000 59,900 0.1711 3.440 3.440 3.540 3.400 3.440 17,500 3.4229 1.18%
2010-12-16 0 0.170 0.170 0.174 0.169 0.183 3,560,000 628,520 0.1766 3.400 3.400 3.480 3.380 3.660 178,000 3.5310 -2.30%
2010-12-15 0 0.174 0.174 0.177 0.174 0.179 120,000 20,930 0.1744 3.480 3.480 3.540 3.480 3.580 6,000 3.4883 -2.79%
2010-12-14 0 0.179 0.176 0.179 0.179 0.183 2,050,000 372,420 0.1817 3.580 3.520 3.580 3.580 3.660 102,500 3.6334 2.29%
2010-12-13 0 0.175 0.175 0.180 0.175 0.188 4,730,000 856,340 0.1810 3.500 3.500 3.600 3.500 3.760 236,500 3.6209 0.57%
2010-12-10 0 0.174 0.169 0.176 0.170 0.178 4,950,000 858,590 0.1735 3.480 3.380 3.520 3.400 3.560 247,500 3.4691 3.57%
2010-12-09 0 0.168 0.166 0.169 0.163 0.168 4,220,000 695,930 0.1649 3.360 3.320 3.380 3.260 3.360 211,000 3.2982 -0.59%
2010-12-08 0 0.169 0.169 0.174 0.168 0.175 1,380,000 238,410 0.1728 3.380 3.380 3.480 3.360 3.500 69,000 3.4552 -1.74%
2010-12-07 0 0.172 0.172 0.175 0.168 0.177 6,900,000 1,188,410 0.1722 3.440 3.440 3.500 3.360 3.540 345,000 3.4447 1.78%
2010-12-06 0 0.169 0.169 0.170 0.168 0.170 2,530,000 427,770 0.1691 3.380 3.380 3.400 3.360 3.400 126,500 3.3816 -0.59%
2010-12-03 0 0.170 0.169 0.170 0.170 0.173 1,110,000 190,690 0.1718 3.400 3.380 3.400 3.400 3.460 55,500 3.4359 3.03%
2010-12-02 0 0.165 0.165 0.170 0.165 0.173 3,540,000 597,010 0.1686 3.300 3.300 3.400 3.300 3.460 177,000 3.3729 -2.94%
2010-12-01 0 0.170 0.168 0.172 0.168 0.175 531,001 90,610 0.1706 3.400 3.360 3.440 3.360 3.500 26,550 3.4128 2.41%
2010-11-30 0 0.166 0.166 0.170 0.166 0.172 740,000 124,460 0.1682 3.320 3.320 3.400 3.320 3.440 37,000 3.3638 0.00%
2010-11-29 0 0.166 0.166 0.170 0.166 0.171 1,260,000 213,200 0.1692 3.320 3.320 3.400 3.320 3.420 63,000 3.3841 1.84%
2010-11-26 0 0.163 0.163 0.169 0.163 0.163 130,000 21,190 0.1630 3.260 3.260 3.380 3.260 3.260 6,500 3.2600 0.62%
2010-11-25 0 0.162 0.162 0.165 0.162 0.164 2,300,000 374,180 0.1627 3.240 3.240 3.300 3.240 3.280 115,000 3.2537 0.00%
2010-11-24 0 0.162 0.162 0.169 0.162 0.162 940,000 152,280 0.1620 3.240 3.240 3.380 3.240 3.240 47,000 3.2400 -0.61%
2010-11-23 0 0.163 0.161 0.164 0.161 0.170 3,310,000 544,520 0.1645 3.260 3.220 3.280 3.220 3.400 165,500 3.2902 -4.12%
2010-11-22 0 0.170 0.170 0.178 0.168 0.180 3,510,000 618,680 0.1763 3.400 3.400 3.560 3.360 3.600 175,500 3.5252 3.03%
2010-11-19 0 0.165 0.163 0.166 0.161 0.171 2,324,000 389,920 0.1678 3.300 3.260 3.320 3.220 3.420 116,200 3.3556 -2.94%
2010-11-18 0 0.170 0.170 0.172 0.165 0.174 4,580,000 783,340 0.1710 3.400 3.400 3.440 3.300 3.480 229,000 3.4207 3.03%
2010-11-17 0 0.165 0.165 0.166 0.156 0.167 6,536,000 1,059,010 0.1620 3.300 3.300 3.320 3.120 3.340 326,800 3.2405 5.77%
2010-11-16 0 0.156 0.156 0.158 0.156 0.166 3,150,000 497,870 0.1581 3.120 3.120 3.160 3.120 3.320 157,500 3.1611 -6.02%
2010-11-15 0 0.166 0.166 0.171 0.158 0.182 12,290,000 2,090,990 0.1701 3.320 3.320 3.420 3.160 3.640 614,500 3.4028 -4.05%
2010-11-12 0 0.173 0.171 0.175 0.169 0.191 26,152,000 4,633,290 0.1772 3.460 3.420 3.500 3.380 3.820 1,307,600 3.5434 8.81%
2010-11-11 0 0.159 0.156 0.159 0.156 0.160 5,270,000 828,250 0.1572 3.180 3.120 3.180 3.120 3.200 263,500 3.1433 1.27%
2010-11-10 0 0.157 0.157 0.160 0.154 0.161 3,700,000 585,550 0.1583 3.140 3.140 3.200 3.080 3.220 185,000 3.1651 2.61%
2010-11-09 0 0.153 0.153 0.158 0.153 0.164 6,420,000 1,007,300 0.1569 3.060 3.060 3.160 3.060 3.280 321,000 3.1380 -1.92%
2010-11-08 0 0.156 0.156 0.158 0.150 0.160 6,730,000 1,054,740 0.1567 3.120 3.120 3.160 3.000 3.200 336,500 3.1344 4.00%
2010-11-05 0 0.150 0.149 0.157 0.150 0.150 890,000 133,500 0.1500 3.000 2.980 3.140 3.000 3.000 44,500 3.0000 -1.32%
2010-11-04 0 0.152 0.150 0.158 0.150 0.158 680,000 105,140 0.1546 3.040 3.000 3.160 3.000 3.160 34,000 3.0924 -1.94%
2010-11-03 0 0.155 0.155 0.157 0.155 0.160 1,770,000 278,490 0.1573 3.100 3.100 3.140 3.100 3.200 88,500 3.1468 -4.91%
2010-11-02 0 0.163 0.161 0.164 0.146 0.164 7,550,000 1,174,390 0.1555 3.260 3.220 3.280 2.920 3.280 377,500 3.1110 13.99%
2010-11-01 0 0.143 0.143 0.146 0.139 0.150 4,030,000 580,980 0.1442 2.860 2.860 2.920 2.780 3.000 201,500 2.8833 2.88%
2010-10-29 0 0.139 0.137 0.141 0.135 0.139 3,560,000 488,800 0.1373 2.780 2.740 2.820 2.700 2.780 178,000 2.7461 2.96%
2010-10-28 0 0.135 0.135 0.137 0.135 0.140 810,000 111,250 0.1373 2.700 2.700 2.740 2.700 2.800 40,500 2.7469 0.00%
2010-10-27 0 0.135 0.135 0.138 0.135 0.135 1,550,000 209,250 0.1350 2.700 2.700 2.760 2.700 2.700 77,500 2.7000 0.00%
2010-10-26 0 0.135 0.135 0.138 0.135 0.138 1,320,000 179,100 0.1357 2.700 2.700 2.760 2.700 2.760 66,000 2.7136 -2.17%
2010-10-25 0 0.138 0.134 0.138 0.133 0.138 2,060,000 276,950 0.1344 2.760 2.680 2.760 2.660 2.760 103,000 2.6888 0.00%
2010-10-22 0 0.138 0.137 0.138 0.138 0.142 1,540,000 214,930 0.1396 2.760 2.740 2.760 2.760 2.840 77,000 2.7913 1.47%
2010-10-21 0 0.136 0.136 0.138 0.135 0.136 450,000 60,800 0.1351 2.720 2.720 2.760 2.700 2.720 22,500 2.7022 -2.86%
2010-10-20 0 0.140 0.134 0.140 0.138 0.142 820,000 115,760 0.1412 2.800 2.680 2.800 2.760 2.840 41,000 2.8234 1.45%
2010-10-19 0 0.138 0.138 0.139 0.132 0.138 2,125,800 285,315 0.1342 2.760 2.760 2.780 2.640 2.760 106,290 2.6843 -2.13%
2010-10-18 0 0.141 0.136 0.142 0.134 0.150 4,110,000 584,630 0.1422 2.820 2.720 2.840 2.680 3.000 205,500 2.8449 -1.40%
2010-10-15 0 0.143 0.139 0.143 0.136 0.143 1,530,000 213,720 0.1397 2.860 2.780 2.860 2.720 2.860 76,500 2.7937 4.38%
2010-10-14 0 0.137 0.133 0.138 0.130 0.137 1,140,000 151,920 0.1333 2.740 2.660 2.760 2.600 2.740 57,000 2.6653 -0.72%
2010-10-13 0 0.138 0.133 0.138 0.131 0.138 1,110,000 150,110 0.1352 2.760 2.660 2.760 2.620 2.760 55,500 2.7047 3.76%
2010-10-12 0 0.133 0.133 0.136 0.133 0.133 160,000 21,280 0.1330 2.660 2.660 2.720 2.660 2.660 8,000 2.6600 0.76%
2010-10-11 0 0.132 0.131 0.137 0.130 0.133 310,000 40,570 0.1309 2.640 2.620 2.740 2.600 2.660 15,500 2.6174 -0.75%
2010-10-08 0 0.133 0.133 0.142 0.131 0.143 2,330,000 311,720 0.1338 2.660 2.660 2.840 2.620 2.860 116,500 2.6757 -3.62%
2010-10-07 0 0.138 0.135 0.138 0.134 0.140 160,000 21,760 0.1360 2.760 2.700 2.760 2.680 2.800 8,000 2.7200 3.76%
2010-10-06 0 0.133 0.131 0.137 0.133 0.133 2,810,000 373,730 0.1330 2.660 2.620 2.740 2.660 2.660 140,500 2.6600 0.00%
2010-10-05 0 0.133 0.133 0.138 0.133 0.135 1,400,000 186,540 0.1332 2.660 2.660 2.760 2.660 2.700 70,000 2.6649 -6.99%
2010-10-04 0 0.143 0.133 0.143 0.133 0.143 650,000 89,150 0.1372 2.860 2.660 2.860 2.660 2.860 32,500 2.7431 4.38%
2010-09-30 0 0.137 0.137 0.140 0.136 0.139 2,090,000 288,290 0.1379 2.740 2.740 2.800 2.720 2.780 104,500 2.7588 -4.20%
2010-09-29 0 0.143 0.139 0.143 0.143 0.143 150,000 21,450 0.1430 2.860 2.780 2.860 2.860 2.860 7,500 2.8600 3.62%
2010-09-28 0 0.138 0.138 0.140 0.138 0.139 960,000 132,790 0.1383 2.760 2.760 2.800 2.760 2.780 48,000 2.7665 -2.13%
2010-09-27 0 0.141 0.141 0.143 0.141 0.141 330,000 46,830 0.1419 2.820 2.820 2.860 2.820 2.820 16,500 2.8382 -4.73%
2010-09-24 0 0.148 0.141 0.148 - - 0 0 - 2.960 2.820 2.960 - - 0 - 0.00%
2010-09-22 0 0.148 0.140 0.148 0.141 0.148 240,000 35,250 0.1469 2.960 2.800 2.960 2.820 2.960 12,000 2.9375 4.23%
2010-09-21 0 0.142 0.142 0.145 0.140 0.140 103,000 14,393 0.1397 2.840 2.840 2.900 2.800 2.800 5,150 2.7948 0.00%
2010-09-20 0 0.142 0.142 0.148 0.142 0.142 3,230,000 458,660 0.1420 2.840 2.840 2.960 2.840 2.840 161,500 2.8400 0.00%
2010-09-17 0 0.142 0.142 0.148 0.141 0.143 2,110,000 299,730 0.1421 2.840 2.840 2.960 2.820 2.860 105,500 2.8410 -0.70%
2010-09-16 0 0.143 0.143 0.145 0.143 0.145 110,000 15,750 0.1432 2.860 2.860 2.900 2.860 2.900 5,500 2.8636 -1.38%
2010-09-15 0 0.145 0.142 0.145 0.140 0.145 3,590,000 504,450 0.1405 2.900 2.840 2.900 2.800 2.900 179,500 2.8103 0.00%
2010-09-14 0 0.145 0.143 0.149 0.143 0.149 440,000 63,760 0.1449 2.900 2.860 2.980 2.860 2.980 22,000 2.8982 -2.68%
2010-09-13 0 0.149 0.149 0.150 0.143 0.149 1,355,000 195,385 0.1442 2.980 2.980 3.000 2.860 2.980 67,750 2.8839 1.36%
2010-09-10 0 0.147 0.143 0.147 0.141 0.150 880,000 131,050 0.1489 2.940 2.860 2.940 2.820 3.000 44,000 2.9784 1.38%
2010-09-09 0 0.145 0.142 0.148 0.143 0.155 720,573 103,637 0.1438 2.900 2.840 2.960 2.860 3.100 36,029 2.8765 3.57%
2010-09-08 0 0.140 0.139 0.144 0.140 0.141 1,500,000 210,320 0.1402 2.800 2.780 2.880 2.800 2.820 75,000 2.8043 -2.10%
2010-09-07 0 0.143 0.139 0.143 0.139 0.143 2,040,000 285,670 0.1400 2.860 2.780 2.860 2.780 2.860 102,000 2.8007 -1.38%
2010-09-06 0 0.145 0.138 0.145 0.138 0.145 5,120,000 713,090 0.1393 2.900 2.760 2.900 2.760 2.900 256,000 2.7855 2.11%
2010-09-03 0 0.142 0.142 0.149 0.142 0.142 1,300,000 184,600 0.1420 2.840 2.840 2.980 2.840 2.840 65,000 2.8400 0.71%
2010-09-02 0 0.141 0.141 0.147 0.141 0.148 1,170,000 165,340 0.1413 2.820 2.820 2.940 2.820 2.960 58,500 2.8263 -2.76%
2010-09-01 0 0.145 0.142 0.154 0.144 0.145 1,700,000 245,000 0.1441 2.900 2.840 3.080 2.880 2.900 85,000 2.8824 -1.36%
2010-08-31 0 0.147 0.146 0.160 0.147 0.149 250,000 36,890 0.1476 2.940 2.920 3.200 2.940 2.980 12,500 2.9512 0.00%
2010-08-30 0 0.147 0.147 0.149 0.145 0.150 1,280,000 188,170 0.1470 2.940 2.940 2.980 2.900 3.000 64,000 2.9402 -2.00%
2010-08-27 0 0.150 0.150 0.158 0.150 0.150 3,515,084 527,212 0.1500 3.000 3.000 3.160 3.000 3.000 175,754 2.9997 -5.06%
2010-08-26 0 0.158 0.158 0.159 0.149 0.158 4,510,000 709,870 0.1574 3.160 3.160 3.180 2.980 3.160 225,500 3.1480 6.04%
2010-08-25 0 0.149 0.149 0.154 0.149 0.159 1,740,000 263,550 0.1515 2.980 2.980 3.080 2.980 3.180 87,000 3.0293 -1.32%
2010-08-24 0 0.151 0.151 0.156 0.151 0.155 2,750,000 420,830 0.1530 3.020 3.020 3.120 3.020 3.100 137,500 3.0606 -5.03%
2010-08-23 0 0.159 0.155 0.165 0.155 0.162 4,820,000 763,080 0.1583 3.180 3.100 3.300 3.100 3.240 241,000 3.1663 -2.45%
2010-08-20 0 0.163 0.160 0.165 0.155 0.163 2,930,000 469,550 0.1603 3.260 3.200 3.300 3.100 3.260 146,500 3.2051 3.82%
2010-08-19 0 0.157 0.157 0.163 0.152 0.170 4,560,000 739,990 0.1623 3.140 3.140 3.260 3.040 3.400 228,000 3.2456 -3.09%
2010-08-18 0 0.162 0.160 0.162 0.147 0.163 5,985,000 941,825 0.1574 3.240 3.200 3.240 2.940 3.260 299,250 3.1473 10.96%
2010-08-17 0 0.146 0.146 0.148 0.143 0.149 5,220,000 765,880 0.1467 2.920 2.920 2.960 2.860 2.980 261,000 2.9344 2.10%
2010-08-16 0 0.143 0.143 0.147 0.140 0.147 640,000 91,310 0.1427 2.860 2.860 2.940 2.800 2.940 32,000 2.8534 -1.38%
2010-08-13 0 0.145 0.145 0.150 0.145 0.152 3,660,000 538,960 0.1473 2.900 2.900 3.000 2.900 3.040 183,000 2.9451 -2.03%
2010-08-12 0 0.148 0.147 0.150 0.148 0.152 1,670,000 249,070 0.1491 2.960 2.940 3.000 2.960 3.040 83,500 2.9829 -3.90%
2010-08-11 0 0.154 0.152 0.154 0.152 0.156 980,000 149,830 0.1529 3.080 3.040 3.080 3.040 3.120 49,000 3.0578 0.00%
2010-08-10 0 0.154 0.150 0.154 0.150 0.154 475,000 72,500 0.1526 3.080 3.000 3.080 3.000 3.080 23,750 3.0526 -0.65%
2010-08-09 0 0.155 0.151 0.156 0.150 0.155 3,850,000 589,690 0.1532 3.100 3.020 3.120 3.000 3.100 192,500 3.0633 0.00%
2010-08-06 0 0.155 0.155 0.156 0.153 0.156 878,633 136,307 0.1551 3.100 3.100 3.120 3.060 3.120 43,932 3.1027 -0.64%
2010-08-05 0 0.156 0.154 0.156 0.152 0.157 1,870,000 290,070 0.1551 3.120 3.080 3.120 3.040 3.140 93,500 3.1024 -0.64%
2010-08-04 0 0.157 0.152 0.157 0.155 0.157 1,180,000 184,070 0.1560 3.140 3.040 3.140 3.100 3.140 59,000 3.1198 2.61%
2010-08-03 0 0.153 0.153 0.154 0.153 0.168 4,080,000 629,830 0.1544 3.060 3.060 3.080 3.060 3.360 204,000 3.0874 -0.65%
2010-08-02 0 0.154 0.154 0.157 0.154 0.169 4,800,000 749,330 0.1561 3.080 3.080 3.140 3.080 3.380 240,000 3.1222 -2.53%
2010-07-30 0 0.158 0.156 0.158 0.157 0.163 1,220,000 193,070 0.1583 3.160 3.120 3.160 3.140 3.260 61,000 3.1651 -1.25%
2010-07-29 0 0.160 0.156 0.161 0.155 0.163 1,810,000 284,980 0.1574 3.200 3.120 3.220 3.100 3.260 90,500 3.1490 0.00%
2010-07-28 0 0.160 0.158 0.160 0.159 0.165 4,510,000 725,800 0.1609 3.200 3.160 3.200 3.180 3.300 225,500 3.2186 -2.44%
2010-07-27 0 0.164 0.155 0.164 0.153 0.164 5,200,000 835,020 0.1606 3.280 3.100 3.280 3.060 3.280 260,000 3.2116 3.14%
2010-07-26 0 0.159 0.152 0.159 0.152 0.165 2,345,000 368,245 0.1570 3.180 3.040 3.180 3.040 3.300 117,250 3.1407 3.25%
2010-07-23 0 0.154 0.153 0.156 0.152 0.164 3,050,000 472,770 0.1550 3.080 3.060 3.120 3.040 3.280 152,500 3.1001 -3.75%
2010-07-22 0 0.160 0.160 0.161 0.160 0.169 6,950,000 1,121,680 0.1614 3.200 3.200 3.220 3.200 3.380 347,500 3.2279 -4.19%
2010-07-21 0 0.167 0.162 0.167 0.162 0.176 4,990,000 836,860 0.1677 3.340 3.240 3.340 3.240 3.520 249,500 3.3541 3.73%
2010-07-20 0 0.161 0.157 0.161 0.157 0.162 7,980,000 1,276,980 0.1600 3.220 3.140 3.220 3.140 3.240 399,000 3.2005 0.63%
2010-07-19 0 0.160 0.157 0.160 0.157 0.162 320,000 50,940 0.1592 3.200 3.140 3.200 3.140 3.240 16,000 3.1837 1.91%
2010-07-16 0 0.157 0.154 0.157 0.157 0.162 170,000 26,960 0.1586 3.140 3.080 3.140 3.140 3.240 8,500 3.1718 0.64%
2010-07-15 0 0.156 0.154 0.156 0.153 0.164 2,830,000 444,820 0.1572 3.120 3.080 3.120 3.060 3.280 141,500 3.1436 -1.27%
2010-07-14 0 0.158 0.154 0.158 0.154 0.160 570,000 89,600 0.1572 3.160 3.080 3.160 3.080 3.200 28,500 3.1439 0.00%
2010-07-13 0 0.158 0.153 0.158 0.157 0.159 3,760,000 593,600 0.1579 3.160 3.060 3.160 3.140 3.180 188,000 3.1574 0.00%
2010-07-12 0 0.158 0.155 0.158 0.155 0.159 1,012,000 158,490 0.1566 3.160 3.100 3.160 3.100 3.180 50,600 3.1322 1.94%
2010-07-09 0 0.155 0.155 0.159 0.153 0.160 2,780,000 433,060 0.1558 3.100 3.100 3.180 3.060 3.200 139,000 3.1155 0.00%
2010-07-08 0 0.155 0.153 0.155 0.151 0.160 1,790,000 274,940 0.1536 3.100 3.060 3.100 3.020 3.200 89,500 3.0720 1.31%
2010-07-07 0 0.153 0.150 0.153 0.145 0.155 10,280,000 1,543,480 0.1501 3.060 3.000 3.060 2.900 3.100 514,000 3.0029 1.32%
2010-07-06 0 0.151 0.150 0.156 0.148 0.167 19,130,000 2,918,840 0.1526 3.020 3.000 3.120 2.960 3.340 956,500 3.0516 -6.79%
2010-07-05 0 0.162 0.159 0.162 0.157 0.178 9,040,000 1,491,290 0.1650 3.240 3.180 3.240 3.140 3.560 452,000 3.2993 -5.81%
2010-07-02 0 0.172 0.171 0.172 0.168 0.209 22,043,000 4,034,714 0.1830 3.440 3.420 3.440 3.360 4.180 1,102,150 3.6608 -16.10%
2010-06-30 0 0.205 0.200 0.205 0.192 0.206 28,640,000 5,729,210 0.2000 4.100 4.000 4.100 3.840 4.120 1,432,000 4.0008 3.54%
2010-06-29 0 0.198 0.192 0.198 0.191 0.205 6,505,000 1,273,185 0.1957 3.960 3.840 3.960 3.820 4.100 325,250 3.9145 -0.50%
2010-06-28 0 0.199 0.199 0.201 0.195 0.203 5,130,249 1,019,587 0.1987 3.980 3.980 4.020 3.900 4.060 256,512 3.9748 1.53%
2010-06-25 0 0.196 0.194 0.196 0.189 0.196 7,625,000 1,479,700 0.1941 3.920 3.880 3.920 3.780 3.920 381,250 3.8812 2.08%
2010-06-24 0 0.192 0.190 0.195 0.176 0.195 8,120,000 1,518,740 0.1870 3.840 3.800 3.900 3.520 3.900 406,000 3.7407 12.94%
2010-06-23 0 0.170 0.170 0.172 0.170 0.177 2,060,000 354,550 0.1721 3.400 3.400 3.440 3.400 3.540 103,000 3.4422 -4.49%
2010-06-22 0 0.178 0.178 0.180 0.176 0.180 1,700,000 302,990 0.1782 3.560 3.560 3.600 3.520 3.600 85,000 3.5646 1.14%
2010-06-21 0 0.176 0.176 0.177 0.170 0.177 2,096,000 364,240 0.1738 3.520 3.520 3.540 3.400 3.540 104,800 3.4756 2.33%
2010-06-18 0 0.172 0.171 0.174 0.170 0.180 6,510,000 1,138,380 0.1749 3.440 3.420 3.480 3.400 3.600 325,500 3.4973 -1.71%
2010-06-17 0 0.175 0.175 0.178 0.174 0.185 2,180,000 388,120 0.1780 3.500 3.500 3.560 3.480 3.700 109,000 3.5607 -2.23%
2010-06-15 0 0.179 0.173 0.179 0.169 0.183 3,020,000 527,250 0.1746 3.580 3.460 3.580 3.380 3.660 151,000 3.4917 7.19%
2010-06-14 0 0.167 0.167 0.170 0.165 0.170 1,040,000 173,800 0.1671 3.340 3.340 3.400 3.300 3.400 52,000 3.3423 1.21%
2010-06-11 0 0.165 0.164 0.166 0.162 0.167 1,040,000 170,540 0.1640 3.300 3.280 3.320 3.240 3.340 52,000 3.2796 1.85%
2010-06-10 0 0.162 0.161 0.165 0.162 0.169 1,870,000 306,070 0.1637 3.240 3.220 3.300 3.240 3.380 93,500 3.2735 0.00%
2010-06-09 0 0.162 0.160 0.162 0.158 0.163 2,640,000 424,840 0.1609 3.240 3.200 3.240 3.160 3.260 132,000 3.2185 -1.22%
2010-06-08 0 0.164 0.159 0.164 0.156 0.165 5,520,000 892,420 0.1617 3.280 3.180 3.280 3.120 3.300 276,000 3.2334 -0.61%
2010-06-07 0 0.165 0.159 0.165 0.158 0.165 2,610,000 418,780 0.1605 3.300 3.180 3.300 3.160 3.300 130,500 3.2090 1.85%
2010-06-04 0 0.162 0.162 0.164 0.161 0.168 1,630,000 265,660 0.1630 3.240 3.240 3.280 3.220 3.360 81,500 3.2596 -2.41%
2010-06-03 0 0.166 0.160 0.166 0.158 0.171 7,300,000 1,207,490 0.1654 3.320 3.200 3.320 3.160 3.420 365,000 3.3082 1.22%
2010-06-02 0 0.164 0.164 0.165 0.156 0.167 4,150,000 682,530 0.1645 3.280 3.280 3.300 3.120 3.340 207,500 3.2893 2.50%
2010-06-01 0 0.160 0.160 0.164 0.160 0.165 2,990,000 483,500 0.1617 3.200 3.200 3.280 3.200 3.300 149,500 3.2341 -2.44%
2010-05-31 0 0.164 0.164 0.166 0.163 0.168 3,780,000 627,190 0.1659 3.280 3.280 3.320 3.260 3.360 189,000 3.3185 0.00%
2010-05-28 0 0.164 0.164 0.166 0.164 0.171 3,900,000 646,680 0.1658 3.280 3.280 3.320 3.280 3.420 195,000 3.3163 -2.38%
2010-05-27 0 0.168 0.166 0.168 0.159 0.169 5,963,000 980,780 0.1645 3.360 3.320 3.360 3.180 3.380 298,150 3.2896 3.70%
2010-05-26 0 0.162 0.161 0.162 0.162 0.169 4,030,000 669,410 0.1661 3.240 3.220 3.240 3.240 3.380 201,500 3.3221 0.00%
2010-05-25 0 0.162 0.160 0.162 0.157 0.169 4,350,000 703,260 0.1617 3.240 3.200 3.240 3.140 3.380 217,500 3.2334 -4.14%
2010-05-24 0 0.169 0.164 0.169 0.165 0.174 3,970,000 670,590 0.1689 3.380 3.280 3.380 3.300 3.480 198,500 3.3783 0.00%
2010-05-20 0 0.169 0.169 0.170 0.167 0.187 6,220,000 1,072,810 0.1725 3.380 3.380 3.400 3.340 3.740 311,000 3.4495 -6.11%
2010-05-19 0 0.180 0.178 0.180 0.178 0.189 5,000,000 913,990 0.1828 3.600 3.560 3.600 3.560 3.780 250,000 3.6560 -2.70%
2010-05-18 0 0.185 0.185 0.186 0.183 0.190 4,800,000 893,170 0.1861 3.700 3.700 3.720 3.660 3.800 240,000 3.7215 -1.07%
2010-05-17 0 0.187 0.186 0.187 0.185 0.194 11,220,000 2,124,020 0.1893 3.740 3.720 3.740 3.700 3.880 561,000 3.7861 -3.11%
2010-05-14 0 0.193 0.192 0.193 0.188 0.194 4,440,000 843,300 0.1899 3.860 3.840 3.860 3.760 3.880 222,000 3.7986 0.00%
2010-05-13 0 0.193 0.190 0.193 0.190 0.196 3,230,000 620,560 0.1921 3.860 3.800 3.860 3.800 3.920 161,500 3.8425 0.00%
2010-05-12 0 0.193 0.191 0.193 0.191 0.198 4,090,000 793,780 0.1941 3.860 3.820 3.860 3.820 3.960 204,500 3.8816 -1.53%
2010-05-11 0 0.196 0.193 0.196 0.192 0.200 3,220,000 632,830 0.1965 3.920 3.860 3.920 3.840 4.000 161,000 3.9306 1.55%
2010-05-10 0 0.193 0.191 0.194 0.187 0.196 11,190,000 2,160,500 0.1931 3.860 3.820 3.880 3.740 3.920 559,500 3.8615 3.21%
2010-05-07 0 0.187 0.183 0.187 0.183 0.195 5,600,000 1,043,980 0.1864 3.740 3.660 3.740 3.660 3.900 280,000 3.7285 -4.10%
2010-05-06 0 0.195 0.195 0.200 0.193 0.211 12,802,000 2,553,470 0.1995 3.900 3.900 4.000 3.860 4.220 640,100 3.9892 -6.70%
2010-05-05 0 0.209 0.206 0.209 0.203 0.222 11,880,000 2,504,880 0.2108 4.180 4.120 4.180 4.060 4.440 594,000 4.2170 -5.86%
2010-05-04 0 0.222 0.219 0.223 0.218 0.226 5,440,000 1,200,000 0.2206 4.440 4.380 4.460 4.360 4.520 272,000 4.4118 -0.89%
2010-05-03 0 0.224 0.222 0.224 0.222 0.227 3,970,000 885,470 0.2230 4.480 4.440 4.480 4.440 4.540 198,500 4.4608 -1.32%
2010-04-30 0 0.227 0.223 0.227 0.223 0.231 3,420,000 772,750 0.2260 4.540 4.460 4.540 4.460 4.620 171,000 4.5190 0.89%
2010-04-29 0 0.225 0.223 0.225 0.223 0.227 4,520,000 1,016,300 0.2248 4.500 4.460 4.500 4.460 4.540 226,000 4.4969 0.90%
2010-04-28 0 0.223 0.223 0.225 0.222 0.226 7,020,000 1,569,690 0.2236 4.460 4.460 4.500 4.440 4.520 351,000 4.4721 -0.45%
2010-04-27 0 0.224 0.224 0.226 0.223 0.229 6,664,000 1,501,250 0.2253 4.480 4.480 4.520 4.460 4.580 333,200 4.5056 -0.88%
2010-04-26 0 0.226 0.226 0.227 0.226 0.232 7,730,000 1,765,975 0.2285 4.520 4.520 4.540 4.520 4.640 386,500 4.5691 -1.74%
2010-04-23 0 0.230 0.228 0.230 0.221 0.235 19,660,000 4,497,290 0.2288 4.600 4.560 4.600 4.420 4.700 983,000 4.5751 3.60%
2010-04-22 0 0.222 0.220 0.222 0.218 0.225 10,280,000 2,264,730 0.2203 4.440 4.400 4.440 4.360 4.500 514,000 4.4061 0.45%
2010-04-21 0 0.221 0.221 0.223 0.221 0.225 8,980,000 1,998,570 0.2226 4.420 4.420 4.460 4.420 4.500 449,000 4.4512 -1.78%
2010-04-20 0 0.225 0.224 0.226 0.224 0.231 8,640,000 1,952,790 0.2260 4.500 4.480 4.520 4.480 4.620 432,000 4.5203 0.00%
2010-04-19 0 0.225 0.224 0.226 0.223 0.239 31,430,000 7,104,080 0.2260 4.500 4.480 4.520 4.460 4.780 1,571,500 4.5206 -7.02%
2010-04-16 0 0.242 0.237 0.240 0.226 0.245 20,870,000 4,888,520 0.2342 4.840 4.740 4.800 4.520 4.900 1,043,500 4.6847 4.76%
2010-04-15 0 0.231 0.230 0.231 0.224 0.231 14,380,000 3,275,350 0.2278 4.620 4.600 4.620 4.480 4.620 719,000 4.5554 1.76%
2010-04-14 0 0.227 0.227 0.228 0.226 0.238 16,930,000 3,874,810 0.2289 4.540 4.540 4.560 4.520 4.760 846,500 4.5774 0.00%
2010-04-13 0 0.227 0.226 0.227 0.226 0.235 41,650,000 9,557,420 0.2295 4.540 4.520 4.540 4.520 4.700 2,082,500 4.5894 -1.30%
2010-04-12 0 0.230 0.229 0.230 0.229 0.243 55,350,000 12,981,480 0.2345 4.600 4.580 4.600 4.580 4.860 2,767,500 4.6907 0.88%
2010-04-09 0 0.228 0.227 0.229 0.217 0.232 49,921,000 11,071,020 0.2218 4.560 4.540 4.580 4.340 4.640 2,496,050 4.4354 3.64%
2010-04-08 0 0.220 0.217 0.220 0.215 0.226 72,490,000 15,906,610 0.2194 4.400 4.340 4.400 4.300 4.520 3,624,500 4.3886 -2.22%
2010-04-07 0 0.225 0.223 0.226 0.220 0.242 51,280,000 11,675,850 0.2277 4.500 4.460 4.520 4.400 4.840 2,564,000 4.5538 -4.26%
2010-04-01 0 0.235 0.235 0.238 0.235 0.250 54,210,000 13,079,950 0.2413 4.700 4.700 4.760 4.700 5.000 2,710,500 4.8257 -3.29%
2010-03-31 0 0.243 0.240 0.245 0.240 0.275 92,310,000 23,382,750 0.2533 4.860 4.800 4.900 4.800 5.500 4,615,500 5.0661 -6.54%
2010-03-30 0 0.260 0.250 0.255 0.250 0.300 89,420,000 24,612,300 0.2752 5.200 5.000 5.100 5.000 6.000 4,471,000 5.5049 -14.75%
2010-03-29 0 0.305 0.300 0.305 0.295 0.335 133,376,000 41,952,360 0.3145 6.100 6.000 6.100 5.900 6.700 6,668,800 6.2908 0.00%
2010-03-26 0 0.305 0.300 0.305 0.260 0.320 182,108,384 53,613,831 0.2944 6.100 6.000 6.100 5.200 6.400 9,105,419 5.8881 17.31%
2010-03-25 0 0.260 0.260 0.265 0.255 0.285 74,705,368 19,931,851 0.2668 5.200 5.200 5.300 5.100 5.700 3,735,268 5.3361 -7.14%
2010-03-24 0 0.280 0.275 0.280 0.270 0.295 54,790,717 15,388,961 0.2809 5.600 5.500 5.600 5.400 5.900 2,739,536 5.6174 0.00%
2010-03-23 0 0.280 0.280 0.285 0.275 0.290 36,547,000 10,262,320 0.2808 5.600 5.600 5.700 5.500 5.800 1,827,350 5.6160 1.82%
2010-03-22 0 0.275 0.270 0.275 0.249 0.290 83,105,000 22,639,435 0.2724 5.500 5.400 5.500 4.980 5.800 4,155,250 5.4484 10.00%
2010-03-19 0 0.250 0.248 0.250 0.247 0.255 44,620,000 11,137,940 0.2496 5.000 4.960 5.000 4.940 5.100 2,231,000 4.9924 0.40%
2010-03-18 0 0.249 0.248 0.250 0.248 0.260 39,610,000 9,910,800 0.2502 4.980 4.960 5.000 4.960 5.200 1,980,500 5.0042 -0.40%
2010-03-17 0 0.250 0.250 0.255 0.219 0.270 152,080,000 37,429,055 0.2461 5.000 5.000 5.100 4.380 5.400 7,604,000 4.9223 13.64%
2010-03-16 0 0.220 0.218 0.221 0.217 0.222 26,740,000 5,841,400 0.2185 4.400 4.360 4.420 4.340 4.440 1,337,000 4.3690 0.92%
2010-03-15 0 0.218 0.218 0.220 0.217 0.238 32,290,000 7,168,370 0.2220 4.360 4.360 4.400 4.340 4.760 1,614,500 4.4400 -7.23%
2010-03-12 0 0.235 0.235 0.237 0.232 0.255 68,627,000 16,586,734 0.2417 4.700 4.700 4.740 4.640 5.100 3,431,350 4.8339 1.29%
2010-03-11 0 0.232 0.231 0.232 0.212 0.233 37,250,000 8,378,260 0.2249 4.640 4.620 4.640 4.240 4.660 1,862,500 4.4984 9.43%
2010-03-10 0 0.212 0.212 0.214 0.212 0.219 10,990,000 2,348,700 0.2137 4.240 4.240 4.280 4.240 4.380 549,500 4.2742 -1.40%
2010-03-09 0 0.215 0.214 0.215 0.214 0.219 7,310,000 1,574,230 0.2154 4.300 4.280 4.300 4.280 4.380 365,500 4.3071 -0.46%
2010-03-08 0 0.216 0.214 0.216 0.212 0.225 19,440,000 4,173,830 0.2147 4.320 4.280 4.320 4.240 4.500 972,000 4.2941 0.47%
2010-03-05 0 0.215 0.215 0.216 0.213 0.226 16,430,000 3,537,760 0.2153 4.300 4.300 4.320 4.260 4.520 821,500 4.3065 0.47%
2010-03-04 0 0.214 0.213 0.216 0.213 0.221 26,393,000 5,693,190 0.2157 4.280 4.260 4.320 4.260 4.420 1,319,650 4.3142 -1.83%
2010-03-03 0 0.218 0.218 0.219 0.215 0.229 27,142,000 5,941,670 0.2189 4.360 4.360 4.380 4.300 4.580 1,357,100 4.3782 -2.24%
2010-03-02 0 0.223 0.221 0.223 0.220 0.235 23,520,000 5,268,830 0.2240 4.460 4.420 4.460 4.400 4.700 1,176,000 4.4803 -2.19%
2010-03-01 0 0.228 0.227 0.228 0.225 0.235 29,955,000 6,859,120 0.2290 4.560 4.540 4.560 4.500 4.700 1,497,750 4.5796 -1.30%
2010-02-26 0 0.231 0.230 0.231 0.229 0.236 44,700,000 10,401,480 0.2327 4.620 4.600 4.620 4.580 4.720 2,235,000 4.6539 -1.28%
2010-02-25 0 0.234 0.231 0.234 0.230 0.240 45,030,000 10,572,320 0.2348 4.680 4.620 4.680 4.600 4.800 2,251,500 4.6957 -1.27%
2010-02-24 0 0.237 0.236 0.238 0.236 0.244 42,930,000 10,289,470 0.2397 4.740 4.720 4.760 4.720 4.880 2,146,500 4.7936 -2.07%
2010-02-23 0 0.242 0.241 0.242 0.240 0.246 43,150,000 10,497,980 0.2433 4.840 4.820 4.840 4.800 4.920 2,157,500 4.8658 -1.63%
2010-02-22 0 0.246 0.245 0.247 0.244 0.250 43,255,000 10,658,455 0.2464 4.920 4.900 4.940 4.880 5.000 2,162,750 4.9282 0.00%
2010-02-19 0 0.246 0.245 0.246 0.242 0.247 55,140,000 13,494,570 0.2447 4.920 4.900 4.920 4.840 4.940 2,757,000 4.8947 0.00%
2010-02-18 0 0.246 0.245 0.246 0.245 0.250 30,980,000 7,631,630 0.2463 4.920 4.900 4.920 4.900 5.000 1,549,000 4.9268 -0.81%
2010-02-17 0 0.248 0.247 0.248 0.245 0.255 44,932,000 11,113,966 0.2474 4.960 4.940 4.960 4.900 5.100 2,246,600 4.9470 1.22%
2010-02-12 0 0.245 0.244 0.250 0.229 0.248 57,580,000 13,519,310 0.2348 4.900 4.880 5.000 4.580 4.960 2,879,000 4.6958 5.60%
2010-02-11 0 0.232 0.228 0.232 0.217 0.242 104,760,000 23,726,760 0.2265 4.640 4.560 4.640 4.340 4.840 5,238,000 4.5297 -1.69%
2010-02-10 0 0.236 0.237 0.240 0.234 0.250 102,520,000 25,032,280 0.2442 4.720 4.740 4.800 4.680 5.000 5,126,000 4.8834 -4.45%
2010-02-09 0 0.247 0.246 0.247 0.241 0.250 94,840,000 23,296,940 0.2456 4.940 4.920 4.940 4.820 5.000 4,742,000 4.9129 0.00%
2010-02-08 0 0.247 0.245 0.247 0.242 0.250 88,030,000 21,732,050 0.2469 4.940 4.900 4.940 4.840 5.000 4,401,500 4.9374 -1.20%
2010-02-05 0 0.250 0.250 0.255 0.247 0.265 126,050,000 31,691,410 0.2514 5.000 5.000 5.100 4.940 5.300 6,302,500 5.0284 -1.96%
2010-02-04 0 0.255 0.250 0.255 0.249 0.275 103,535,000 26,479,675 0.2558 5.100 5.000 5.100 4.980 5.500 5,176,750 5.1151 2.00%
2010-02-03 0 0.250 0.249 0.250 0.239 0.275 140,145,000 35,614,890 0.2541 5.000 4.980 5.000 4.780 5.500 7,007,250 5.0826 0.40%
2010-02-02 0 0.249 0.249 0.250 0.247 0.265 67,495,000 16,984,780 0.2516 4.980 4.980 5.000 4.940 5.300 3,374,750 5.0329 -6.04%
2010-02-01 0 0.265 0.260 0.265 0.250 0.285 181,492,000 47,091,090 0.2595 5.300 5.200 5.300 5.000 5.700 9,074,600 5.1893 0.00%
2010-01-29 0 0.265 0.265 0.270 0.249 0.280 128,407,000 33,353,545 0.2597 5.300 5.300 5.400 4.980 5.600 6,420,350 5.1950 6.00%
2010-01-28 0 0.250 0.249 0.255 0.245 0.265 48,540,000 12,264,160 0.2527 5.000 4.980 5.100 4.900 5.300 2,427,000 5.0532 0.81%
2010-01-27 0 0.248 0.246 0.248 0.245 0.260 57,220,000 14,212,910 0.2484 4.960 4.920 4.960 4.900 5.200 2,861,000 4.9678 -0.40%
2010-01-26 0 0.249 0.248 0.250 0.248 0.265 48,218,000 12,236,590 0.2538 4.980 4.960 5.000 4.960 5.300 2,410,900 5.0755 -4.23%
2010-01-25 0 0.260 0.250 0.260 0.248 0.270 47,700,000 12,197,290 0.2557 5.200 5.000 5.200 4.960 5.400 2,385,000 5.1142 1.96%
2010-01-22 0 0.255 0.250 0.255 0.228 0.255 50,890,000 12,212,670 0.2400 5.100 5.000 5.100 4.560 5.100 2,544,500 4.7996 5.81%
2010-01-21 0 0.241 0.238 0.241 0.237 0.265 48,152,000 12,056,320 0.2504 4.820 4.760 4.820 4.740 5.300 2,407,600 5.0076 -5.49%
2010-01-20 0 0.255 0.250 0.255 0.250 0.270 44,610,000 11,540,525 0.2587 5.100 5.000 5.100 5.000 5.400 2,230,500 5.1740 0.00%
2010-01-19 0 0.255 0.255 0.260 0.250 0.275 53,142,071 13,735,127 0.2585 5.100 5.100 5.200 5.000 5.500 2,657,104 5.1692 -5.56%
2010-01-18 0 0.270 0.265 0.270 0.245 0.305 150,933,000 41,287,290 0.2735 5.400 5.300 5.400 4.900 6.100 7,546,650 5.4709 11.11%
2010-01-15 0 0.243 0.242 0.243 0.226 0.244 41,458,000 9,848,095 0.2375 4.860 4.840 4.860 4.520 4.880 2,072,900 4.7509 7.52%
2010-01-14 0 0.226 0.226 0.227 0.215 0.230 26,605,000 5,911,485 0.2222 4.520 4.520 4.540 4.300 4.600 1,330,250 4.4439 5.12%
2010-01-13 0 0.215 0.215 0.217 0.210 0.224 28,415,000 6,153,275 0.2166 4.300 4.300 4.340 4.200 4.480 1,420,750 4.3310 0.94%
2010-01-12 0 0.213 0.213 0.215 0.203 0.217 28,756,000 6,018,250 0.2093 4.260 4.260 4.300 4.060 4.340 1,437,800 4.1857 3.90%
2010-01-11 0 0.205 0.205 0.206 0.200 0.215 27,585,000 5,636,825 0.2043 4.100 4.100 4.120 4.000 4.300 1,379,250 4.0869 -0.97%
2010-01-08 0 0.207 0.205 0.210 0.196 0.211 55,769,000 11,573,202 0.2075 4.140 4.100 4.200 3.920 4.220 2,788,450 4.1504 4.55%
2010-01-07 0 0.198 0.196 0.198 0.183 0.212 101,472,000 19,549,060 0.1927 3.960 3.920 3.960 3.660 4.240 5,073,600 3.8531 -0.50%
2010-01-06 0 0.199 0.198 0.199 0.185 0.205 28,126,433 5,485,822 0.1950 3.980 3.960 3.980 3.700 4.100 1,406,322 3.9008 8.15%
2010-01-05 0 0.184 0.184 0.185 0.159 0.186 55,190,000 9,657,010 0.1750 3.680 3.680 3.700 3.180 3.720 2,759,500 3.4996 15.00%
2010-01-04 0 0.160 0.161 0.162 0.134 0.161 71,023,000 10,621,410 0.1495 3.200 3.220 3.240 2.680 3.220 3,551,150 2.9910 14.29%
2009-12-31 0 0.140 0.140 0.143 0.131 0.144 10,300,000 1,439,230 0.1397 2.800 2.800 2.860 2.620 2.880 515,000 2.7946 5.26%
2009-12-30 0 0.133 0.132 0.133 0.129 0.135 68,160,000 8,963,730 0.1315 2.660 2.640 2.660 2.580 2.700 3,408,000 2.6302 0.76%
2009-12-29 0 0.132 0.131 0.132 0.127 0.136 17,520,000 2,297,260 0.1311 2.640 2.620 2.640 2.540 2.720 876,000 2.6224 1.54%
2009-12-28 0 0.130 0.129 0.130 0.120 0.135 21,610,000 2,765,260 0.1280 2.600 2.580 2.600 2.400 2.700 1,080,500 2.5592 7.44%
2009-12-24 0 0.121 0.120 0.121 0.114 0.123 9,650,000 1,133,410 0.1175 2.420 2.400 2.420 2.280 2.460 482,500 2.3490 3.42%
2009-12-23 0 0.117 0.116 0.117 0.111 0.122 23,340,000 2,692,790 0.1154 2.340 2.320 2.340 2.220 2.440 1,167,000 2.3074 0.86%
2009-12-22 0 0.116 0.114 0.116 0.107 0.127 44,230,000 5,105,270 0.1154 2.320 2.280 2.320 2.140 2.540 2,211,500 2.3085 -10.77%
2009-12-21 0 0.130 0.130 0.131 0.127 0.156 31,050,000 4,435,260 0.1428 2.600 2.600 2.620 2.540 3.120 1,552,500 2.8569 -12.75%
2009-12-18 0 0.149 0.145 0.149 0.144 0.169 26,190,000 4,098,820 0.1565 2.980 2.900 2.980 2.880 3.380 1,309,500 3.1301 -8.02%
2009-12-17 0 0.162 0.159 0.160 0.160 0.171 28,502,000 4,731,336 0.1660 3.240 3.180 3.200 3.200 3.420 1,425,100 3.3200 -3.57%
2009-12-16 0 0.168 0.165 0.168 0.164 0.172 24,490,000 4,110,590 0.1678 3.360 3.300 3.360 3.280 3.440 1,224,500 3.3570 -1.18%
2009-12-15 0 0.170 0.169 0.170 0.164 0.174 22,500,000 3,795,810 0.1687 3.400 3.380 3.400 3.280 3.480 1,125,000 3.3741 1.19%
2009-12-14 0 0.168 0.167 0.168 0.165 0.174 29,250,000 4,978,370 0.1702 3.360 3.340 3.360 3.300 3.480 1,462,500 3.4040 -1.75%
2009-12-11 0 0.171 0.170 0.171 0.166 0.182 18,571,433 3,203,079 0.1725 3.420 3.400 3.420 3.320 3.640 928,572 3.4495 -1.72%
2009-12-10 0 0.174 0.165 0.174 0.164 0.187 22,795,430 4,001,516 0.1755 3.480 3.300 3.480 3.280 3.740 1,139,772 3.5108 -4.92%
2009-12-09 0 0.183 0.179 0.183 0.179 0.188 23,870,000 4,401,050 0.1844 3.660 3.580 3.660 3.580 3.760 1,193,500 3.6875 -1.61%
2009-12-08 0 0.186 0.181 0.186 0.178 0.193 25,718,886 4,681,947 0.1820 3.720 3.620 3.720 3.560 3.860 1,285,944 3.6409 -0.53%
2009-12-07 0 0.187 0.185 0.186 0.183 0.199 19,340,000 3,669,310 0.1897 3.740 3.700 3.720 3.660 3.980 967,000 3.7945 -3.11%
2009-12-04 0 0.193 0.190 0.193 0.190 0.207 38,443,000 7,433,165 0.1934 3.860 3.800 3.860 3.800 4.140 1,922,150 3.8671 -4.93%
2009-12-03 0 0.203 0.199 0.203 0.199 0.209 51,300,000 10,378,550 0.2023 4.060 3.980 4.060 3.980 4.180 2,565,000 4.0462 -0.98%
2009-12-02 0 0.205 0.202 0.205 0.192 0.214 16,580,000 3,314,030 0.1999 4.100 4.040 4.100 3.840 4.280 829,000 3.9976 6.22%
2009-12-01 0 0.193 0.189 0.193 0.181 0.203 13,440,000 2,550,460 0.1898 3.860 3.780 3.860 3.620 4.060 672,000 3.7953 -5.39%
2009-11-30 0 0.204 0.202 0.204 0.203 0.210 14,740,000 3,012,180 0.2044 4.080 4.040 4.080 4.060 4.200 737,000 4.0871 -0.97%
2009-11-27 0 0.206 0.202 0.206 0.202 0.212 4,877,000 1,016,770 0.2085 4.120 4.040 4.120 4.040 4.240 243,850 4.1697 -2.37%
2009-11-26 0 0.211 0.208 0.211 0.208 0.213 8,230,000 1,741,480 0.2116 4.220 4.160 4.220 4.160 4.260 411,500 4.2320 -0.47%
2009-11-25 0 0.212 0.211 0.212 0.211 0.216 4,620,000 981,420 0.2124 4.240 4.220 4.240 4.220 4.320 231,000 4.2486 0.00%
2009-11-24 0 0.212 0.209 0.212 0.210 0.215 13,460,000 2,853,220 0.2120 4.240 4.180 4.240 4.200 4.300 673,000 4.2396 0.00%
2009-11-23 0 0.212 0.210 0.212 0.210 0.213 12,540,000 2,651,070 0.2114 4.240 4.200 4.240 4.200 4.260 627,000 4.2282 0.95%
2009-11-20 0 0.210 0.208 0.210 0.207 0.218 15,530,000 3,271,260 0.2106 4.200 4.160 4.200 4.140 4.360 776,500 4.2128 0.48%
2009-11-19 0 0.209 0.209 0.211 0.209 0.214 5,800,000 1,220,550 0.2104 4.180 4.180 4.220 4.180 4.280 290,000 4.2088 -1.42%
2009-11-18 0 0.212 0.211 0.213 0.210 0.223 7,600,000 1,630,190 0.2145 4.240 4.220 4.260 4.200 4.460 380,000 4.2900 -1.85%
2009-11-17 0 0.216 0.213 0.216 0.214 0.231 9,420,000 2,082,590 0.2211 4.320 4.260 4.320 4.280 4.620 471,000 4.4216 1.89%
2009-11-16 0 0.212 0.210 0.212 0.210 0.219 14,490,000 3,117,660 0.2152 4.240 4.200 4.240 4.200 4.380 724,500 4.3032 0.00%
2009-11-13 0 0.212 0.209 0.212 0.209 0.217 7,011,000 1,499,744 0.2139 4.240 4.180 4.240 4.180 4.340 350,550 4.2783 -0.93%
2009-11-12 0 0.214 0.212 0.216 0.209 0.215 4,631,000 984,380 0.2126 4.280 4.240 4.320 4.180 4.300 231,550 4.2513 0.94%
2009-11-11 0 0.212 0.206 0.215 0.205 0.215 8,245,000 1,715,640 0.2081 4.240 4.120 4.300 4.100 4.300 412,250 4.1616 2.91%
2009-11-10 0 0.206 0.206 0.209 0.206 0.218 10,690,000 2,259,110 0.2113 4.120 4.120 4.180 4.120 4.360 534,500 4.2266 -4.19%
2009-11-09 0 0.215 0.215 0.216 0.213 0.222 19,490,000 4,208,420 0.2159 4.300 4.300 4.320 4.260 4.440 974,500 4.3185 0.00%
2009-11-06 0 0.215 0.215 0.218 0.201 0.226 10,845,000 2,303,270 0.2124 4.300 4.300 4.360 4.020 4.520 542,250 4.2476 6.44%
2009-11-05 0 0.202 0.198 0.203 0.200 0.222 14,010,000 2,973,810 0.2123 4.040 3.960 4.060 4.000 4.440 700,500 4.2453 -6.91%
2009-11-04 0 0.217 0.215 0.217 0.208 0.223 14,760,000 3,178,950 0.2154 4.340 4.300 4.340 4.160 4.460 738,000 4.3075 2.36%
2009-11-03 0 0.212 0.206 0.212 0.205 0.220 25,375,000 5,352,390 0.2109 4.240 4.120 4.240 4.100 4.400 1,268,750 4.2186 -2.75%
2009-11-02 0 0.218 0.215 0.218 0.215 0.222 12,720,000 2,793,760 0.2196 4.360 4.300 4.360 4.300 4.440 636,000 4.3927 -2.24%
2009-10-30 0 0.223 0.220 0.223 0.219 0.238 20,720,000 4,701,880 0.2269 4.460 4.400 4.460 4.380 4.760 1,036,000 4.5385 0.45%
2009-10-29 0 0.222 0.217 0.222 0.212 0.241 22,040,000 4,999,340 0.2268 4.440 4.340 4.440 4.240 4.820 1,102,000 4.5366 -6.33%
2009-10-28 0 0.237 0.235 0.238 0.235 0.243 8,525,000 2,035,480 0.2388 4.740 4.700 4.760 4.700 4.860 426,250 4.7753 -1.66%
2009-10-27 0 0.241 0.238 0.241 0.238 0.246 6,320,000 1,538,450 0.2434 4.820 4.760 4.820 4.760 4.920 316,000 4.8685 -1.63%
2009-10-23 0 0.245 0.242 0.245 0.242 0.250 8,559,000 2,089,051 0.2441 4.900 4.840 4.900 4.840 5.000 427,950 4.8815 0.41%
2009-10-22 0 0.244 0.244 0.248 0.242 0.255 9,870,000 2,444,680 0.2477 4.880 4.880 4.960 4.840 5.100 493,500 4.9538 -4.31%
2009-10-21 0 0.255 0.248 0.255 0.243 0.260 18,085,000 4,545,425 0.2513 5.100 4.960 5.100 4.860 5.200 904,250 5.0267 2.82%
2009-10-20 0 0.248 0.242 0.248 0.238 0.249 24,933,000 6,139,917 0.2463 4.960 4.840 4.960 4.760 4.980 1,246,650 4.9251 1.64%
2009-10-19 0 0.244 0.238 0.245 0.238 0.249 10,919,000 2,678,584 0.2453 4.880 4.760 4.900 4.760 4.980 545,950 4.9063 -0.41%
2009-10-16 0 0.245 0.245 0.247 0.244 0.265 22,297,000 5,563,052 0.2495 4.900 4.900 4.940 4.880 5.300 1,114,850 4.9900 -2.00%
2009-10-15 0 0.250 0.248 0.250 0.240 0.265 41,480,017 10,611,529 0.2558 5.000 4.960 5.000 4.800 5.300 2,074,001 5.1165 0.00%
2009-10-14 0 0.250 0.248 0.250 0.246 0.255 25,753,000 6,436,044 0.2499 5.000 4.960 5.000 4.920 5.100 1,287,650 4.9983 0.00%
2009-10-13 0 0.250 0.246 0.250 0.244 0.255 18,794,000 4,660,350 0.2480 5.000 4.920 5.000 4.880 5.100 939,700 4.9594 0.00%
2009-10-12 0 0.250 0.246 0.250 0.235 0.260 54,749,000 13,471,990 0.2461 5.000 4.920 5.000 4.700 5.200 2,737,450 4.9214 2.04%
2009-10-09 0 0.245 0.239 0.245 0.239 0.249 26,411,000 6,472,500 0.2451 4.900 4.780 4.900 4.780 4.980 1,320,550 4.9014 0.00%
2009-10-08 0 0.245 0.244 0.247 0.230 0.255 16,622,000 4,092,890 0.2462 4.900 4.880 4.940 4.600 5.100 831,100 4.9247 2.08%
2009-10-07 0 0.240 0.240 0.242 0.237 0.270 23,130,717 5,807,920 0.2511 4.800 4.800 4.840 4.740 5.400 1,156,536 5.0218 -5.88%
2009-10-06 0 0.255 0.250 0.255 0.218 0.255 52,850,000 11,901,630 0.2252 5.100 5.000 5.100 4.360 5.100 2,642,500 4.5039 15.38%
2009-10-05 0 0.221 0.221 0.225 0.218 0.236 18,680,000 4,220,860 0.2260 4.420 4.420 4.500 4.360 4.720 934,000 4.5191 1.38%
2009-10-02 0 0.218 0.215 0.219 0.199 0.218 20,142,000 4,218,405 0.2094 4.360 4.300 4.380 3.980 4.360 1,007,100 4.1887 4.81%
2009-09-30 0 0.208 0.193 - 0.175 0.220 14,120,000 2,688,110 0.1904 4.160 3.860 - 3.500 4.400 706,000 3.8075 11.23%
2009-09-29 0 0.187 0.184 0.187 0.185 0.198 19,275,000 3,756,725 0.1949 3.740 3.680 3.740 3.700 3.960 963,750 3.8980 1.08%
2009-09-28 0 0.185 0.184 0.189 0.170 0.201 25,671,290 4,684,723 0.1825 3.700 3.680 3.780 3.400 4.020 1,283,565 3.6498 -7.96%
2009-09-25 0 0.201 0.201 0.205 0.201 0.218 20,150,000 4,252,540 0.2110 4.020 4.020 4.100 4.020 4.360 1,007,500 4.2209 -3.37%
2009-09-24 0 0.208 0.208 0.212 0.200 0.218 18,900,000 4,040,090 0.2138 4.160 4.160 4.240 4.000 4.360 945,000 4.2752 -5.45%
2009-09-23 0 0.220 0.218 0.220 0.217 0.224 13,056,200 2,881,514 0.2207 4.400 4.360 4.400 4.340 4.480 652,810 4.4140 0.00%
2009-09-22 0 0.220 0.219 0.221 0.219 0.228 37,045,000 8,212,620 0.2217 4.400 4.380 4.420 4.380 4.560 1,852,250 4.4339 0.46%
2009-09-21 0 0.219 0.218 0.220 0.218 0.222 47,666,000 10,473,778 0.2197 4.380 4.360 4.400 4.360 4.440 2,383,300 4.3947 -0.90%
2009-09-18 0 0.221 0.219 0.221 0.219 0.230 54,760,000 12,218,770 0.2231 4.420 4.380 4.420 4.380 4.600 2,738,000 4.4627 0.00%
2009-09-17 0 0.221 0.220 0.226 0.219 0.230 48,550,000 10,867,785 0.2238 4.420 4.400 4.520 4.380 4.600 2,427,500 4.4769 -1.78%
2009-09-16 0 0.225 0.223 0.226 0.221 0.233 45,276,943 10,174,347 0.2247 4.500 4.460 4.520 4.420 4.660 2,263,847 4.4943 0.45%
2009-09-15 0 0.224 0.223 0.225 0.222 0.235 20,190,000 4,562,890 0.2260 4.480 4.460 4.500 4.440 4.700 1,009,500 4.5200 0.00%
2009-09-14 0 0.224 0.223 0.228 0.223 0.241 44,908,000 10,193,310 0.2270 4.480 4.460 4.560 4.460 4.820 2,245,400 4.5396 -7.05%
2009-09-11 0 0.241 0.240 0.241 0.240 0.255 44,841,000 10,977,590 0.2448 4.820 4.800 4.820 4.800 5.100 2,242,050 4.8962 0.00%
2009-09-10 0 0.241 0.241 0.243 0.238 0.250 40,914,000 10,009,836 0.2447 4.820 4.820 4.860 4.760 5.000 2,045,700 4.8931 1.26%
2009-09-09 0 0.238 0.240 0.242 0.238 0.265 47,725,000 11,714,145 0.2455 4.760 4.800 4.840 4.760 5.300 2,386,250 4.9090 -6.67%
2009-09-08 0 0.255 0.250 0.260 0.238 0.280 82,263,720 20,732,223 0.2520 5.100 5.000 5.200 4.760 5.600 4,113,186 5.0404 7.14%
2009-09-07 0 0.238 0.237 0.238 0.190 0.242 49,935,000 11,101,844 0.2223 4.760 4.740 4.760 3.800 4.840 2,496,750 4.4465 14.98%
2009-09-04 0 0.207 0.204 0.209 0.192 0.210 29,605,000 5,985,670 0.2022 4.140 4.080 4.180 3.840 4.200 1,480,250 4.0437 7.81%
2009-09-03 0 0.192 0.190 0.191 0.180 0.197 39,828,000 7,498,178 0.1883 3.840 3.800 3.820 3.600 3.940 1,991,400 3.7653 6.67%
2009-09-02 0 0.180 0.179 0.183 0.159 0.183 62,413,000 10,741,865 0.1721 3.600 3.580 3.660 3.180 3.660 3,120,650 3.4422 14.65%
2009-09-01 0 0.157 0.153 0.158 0.153 0.159 3,052,000 481,940 0.1579 3.140 3.060 3.160 3.060 3.180 152,600 3.1582 -1.26%
2009-08-31 0 0.159 0.152 0.160 0.150 0.161 6,692,000 1,053,070 0.1574 3.180 3.040 3.200 3.000 3.220 334,600 3.1473 -1.24%
2009-08-28 0 0.161 0.161 0.163 0.158 0.161 3,391,210 542,846 0.1601 3.220 3.220 3.260 3.160 3.220 169,561 3.2015 0.00%
2009-08-27 0 0.161 0.160 0.162 0.156 0.161 6,753,000 1,083,540 0.1605 3.220 3.200 3.240 3.120 3.220 337,650 3.2091 0.00%
2009-08-26 0 0.161 0.154 0.162 0.152 0.161 2,945,000 469,305 0.1594 3.220 3.080 3.240 3.040 3.220 147,250 3.1871 1.90%
2009-08-25 0 0.158 0.158 0.163 0.158 0.164 3,318,000 531,755 0.1603 3.160 3.160 3.260 3.160 3.280 165,900 3.2053 -1.86%
2009-08-24 0 0.161 0.159 0.161 0.152 0.164 6,651,000 1,062,231 0.1597 3.220 3.180 3.220 3.040 3.280 332,550 3.1942 -0.62%
2009-08-21 0 0.162 0.158 0.162 0.153 0.163 6,639,000 1,065,242 0.1605 3.240 3.160 3.240 3.060 3.260 331,950 3.2090 0.62%
2009-08-20 0 0.161 0.161 0.162 0.157 0.161 9,486,000 1,517,462 0.1600 3.220 3.220 3.240 3.140 3.220 474,300 3.1994 -1.23%
2009-08-19 0 0.163 0.163 0.164 0.157 0.163 6,782,000 1,090,680 0.1608 3.260 3.260 3.280 3.140 3.260 339,100 3.2164 4.49%
2009-08-18 0 0.156 0.150 0.159 0.148 0.160 10,977,000 1,674,026 0.1525 3.120 3.000 3.180 2.960 3.200 548,850 3.0501 -1.89%
2009-08-17 0 0.159 0.154 0.163 0.150 0.159 12,632,000 1,955,324 0.1548 3.180 3.080 3.260 3.000 3.180 631,600 3.0958 -5.36%
2009-08-14 0 0.168 0.164 0.168 0.159 0.172 3,906,200 637,768 0.1633 3.360 3.280 3.360 3.180 3.440 195,310 3.2654 -4.55%
2009-08-13 0 0.176 0.171 0.176 0.160 0.176 3,215,000 548,351 0.1706 3.520 3.420 3.520 3.200 3.520 160,750 3.4112 0.00%
2009-08-12 0 0.176 0.175 0.177 0.172 0.179 2,403,000 420,787 0.1751 3.520 3.500 3.540 3.440 3.580 120,150 3.5022 0.00%
2009-08-11 0 0.044 0.042 0.044 0.042 0.044 11,576,000 497,140 0.0429 3.520 3.360 3.520 3.360 3.520 144,700 3.4357 2.33%
2009-08-10 0 0.043 0.042 0.044 0.043 0.046 18,536,000 804,976 0.0434 3.440 3.360 3.520 3.440 3.680 231,700 3.4742 0.00%
2009-08-07 0 0.043 0.042 0.043 0.042 0.044 16,776,000 718,940 0.0429 3.440 3.360 3.440 3.360 3.520 209,700 3.4284 0.00%
2009-08-06 0 0.043 0.043 0.044 0.042 0.044 23,040,000 977,804 0.0424 3.440 3.440 3.520 3.360 3.520 288,000 3.3952 2.38%
2009-08-05 0 0.042 0.042 0.043 0.042 0.044 19,892,000 848,240 0.0426 3.360 3.360 3.440 3.360 3.520 248,650 3.4114 -6.67%
2009-08-04 0 0.045 0.044 0.045 0.044 0.046 23,968,000 1,062,540 0.0443 3.600 3.520 3.600 3.520 3.680 299,600 3.5465 0.00%
2009-08-03 0 0.045 0.044 0.045 0.044 0.047 28,700,000 1,289,988 0.0449 3.600 3.520 3.600 3.520 3.760 358,750 3.5958 -2.17%
2009-07-31 0 0.046 0.045 0.046 0.044 0.047 30,796,000 1,405,672 0.0456 3.680 3.600 3.680 3.520 3.760 384,950 3.6516 2.22%
2009-07-30 0 0.045 0.044 0.045 0.044 0.047 54,316,000 2,463,200 0.0453 3.600 3.520 3.600 3.520 3.760 678,950 3.6280 -2.17%
2009-07-29 0 0.046 0.045 0.046 0.044 0.054 137,976,000 6,526,808 0.0473 3.680 3.600 3.680 3.520 4.320 1,724,700 3.7843 4.55%
2009-07-28 0 0.044 0.043 0.044 0.042 0.044 103,524,000 4,453,592 0.0430 3.520 3.440 3.520 3.360 3.520 1,294,050 3.4416 0.00%
2009-07-27 0 0.044 0.043 0.044 0.041 0.044 71,560,000 3,026,052 0.0423 3.520 3.440 3.520 3.280 3.520 894,500 3.3830 -2.22%
2009-07-24 0 0.045 0.044 0.045 0.041 0.046 71,684,000 3,084,160 0.0430 3.600 3.520 3.600 3.280 3.680 896,050 3.4420 -2.17%
2009-07-23 0 0.046 0.045 0.046 0.042 0.047 39,648,000 1,818,436 0.0459 3.680 3.600 3.680 3.360 3.760 495,600 3.6692 4.55%
2009-07-22 0 0.044 0.043 0.044 0.042 0.046 26,400,000 1,160,732 0.0440 3.520 3.440 3.520 3.360 3.680 330,000 3.5174 -2.22%
2009-07-21 0 0.045 0.045 0.046 0.044 0.047 41,081,734 1,880,393 0.0458 3.600 3.600 3.680 3.520 3.760 513,522 3.6618 -2.17%
2009-07-20 0 0.046 0.045 0.046 0.045 0.047 28,584,000 1,308,248 0.0458 3.680 3.600 3.680 3.600 3.760 357,300 3.6615 4.55%
2009-07-17 0 0.044 0.043 0.045 0.041 0.045 66,772,000 2,892,164 0.0433 3.520 3.440 3.600 3.280 3.600 834,650 3.4651 7.32%
2009-07-16 0 0.041 0.040 0.041 0.038 0.041 14,168,000 561,584 0.0396 3.280 3.200 3.280 3.040 3.280 177,100 3.1710 0.00%
2009-07-15 0 0.041 0.040 0.041 0.038 0.041 8,036,000 317,660 0.0395 3.280 3.200 3.280 3.040 3.280 100,450 3.1624 2.50%
2009-07-14 0 0.040 0.039 0.040 0.035 0.043 67,368,000 2,632,084 0.0391 3.200 3.120 3.200 2.800 3.440 842,100 3.1256 -4.76%
2009-07-13 0 0.042 0.042 0.044 0.041 0.045 30,636,000 1,301,632 0.0425 3.360 3.360 3.520 3.280 3.600 382,950 3.3990 -4.55%
2009-07-10 0 0.044 0.043 0.044 0.043 0.046 18,360,000 809,368 0.0441 3.520 3.440 3.520 3.440 3.680 229,500 3.5267 -4.35%
2009-07-09 0 0.046 0.046 0.047 0.042 0.047 45,360,000 2,054,524 0.0453 3.680 3.680 3.760 3.360 3.760 567,000 3.6235 -2.13%
2009-07-08 0 0.047 0.046 0.047 0.046 0.048 27,096,000 1,277,728 0.0472 3.760 3.680 3.760 3.680 3.840 338,700 3.7724 -4.08%
2009-07-07 0 0.049 0.048 0.049 0.048 0.049 30,367,080 1,479,323 0.0487 3.920 3.840 3.920 3.840 3.920 379,589 3.8972 2.08%
2009-07-06 0 0.048 0.047 0.048 0.048 0.051 18,660,000 911,944 0.0489 3.840 3.760 3.840 3.840 4.080 233,250 3.9097 -4.00%
2009-07-03 0 0.050 0.050 0.051 0.047 0.053 36,132,000 1,802,012 0.0499 4.000 4.000 4.080 3.760 4.240 451,650 3.9898 6.38%
2009-07-02 0 0.047 0.047 0.048 0.046 0.054 37,840,000 1,918,120 0.0507 3.760 3.760 3.840 3.680 4.320 473,000 4.0552 -12.96%
2009-06-30 0 0.054 0.053 0.054 0.052 0.061 77,114,866 4,415,615 0.0573 4.320 4.240 4.320 4.160 4.880 963,936 4.5808 -11.48%
2009-06-29 0 0.061 0.060 0.062 0.057 0.065 105,596,000 6,472,880 0.0613 4.880 4.800 4.960 4.560 5.200 1,319,950 4.9039 5.17%
2009-06-26 0 0.058 0.057 0.059 0.050 0.060 104,620,000 5,939,236 0.0568 4.640 4.560 4.720 4.000 4.800 1,307,750 4.5416 16.00%
2009-06-25 0 0.050 0.050 0.051 0.048 0.051 16,148,000 808,652 0.0501 4.000 4.000 4.080 3.840 4.080 201,850 4.0062 2.04%
2009-06-24 0 0.049 0.049 0.050 0.048 0.052 16,260,000 820,528 0.0505 3.920 3.920 4.000 3.840 4.160 203,250 4.0370 -2.00%
2009-06-23 0 0.050 0.049 0.050 0.048 0.052 32,276,000 1,616,284 0.0501 4.000 3.920 4.000 3.840 4.160 403,450 4.0062 -7.41%
2009-06-22 0 0.054 0.053 0.055 0.052 0.055 78,743,362 4,247,302 0.0539 4.320 4.240 4.400 4.160 4.400 984,292 4.3151 3.85%
2009-06-19 0 0.052 0.051 0.052 0.048 0.053 31,380,000 1,587,380 0.0506 4.160 4.080 4.160 3.840 4.240 392,250 4.0469 6.12%
2009-06-18 0 0.049 0.048 0.049 0.046 0.052 25,020,000 1,237,400 0.0495 3.920 3.840 3.920 3.680 4.160 312,750 3.9565 -3.92%
2009-06-17 0 0.051 0.050 0.052 0.043 0.052 63,848,000 3,100,904 0.0486 4.080 4.000 4.160 3.440 4.160 798,100 3.8854 13.33%
2009-06-16 0 0.045 0.044 0.045 0.043 0.046 19,364,000 864,216 0.0446 3.600 3.520 3.600 3.440 3.680 242,050 3.5704 -4.26%
2009-06-15 0 0.047 0.046 0.048 0.045 0.050 28,998,000 1,370,650 0.0473 3.760 3.680 3.840 3.600 4.000 362,475 3.7814 -7.84%
2009-06-12 0 0.051 0.051 0.052 0.051 0.053 19,308,000 993,664 0.0515 4.080 4.080 4.160 4.080 4.240 241,350 4.1171 -3.77%
2009-06-11 0 0.053 0.052 0.053 0.052 0.055 13,648,000 721,036 0.0528 4.240 4.160 4.240 4.160 4.400 170,600 4.2265 -1.85%
2009-06-10 0 0.054 0.053 0.054 0.053 0.054 13,237,720 705,382 0.0533 4.320 4.240 4.320 4.240 4.320 165,472 4.2629 0.00%
2009-06-09 0 0.054 0.053 0.054 0.053 0.056 37,684,000 2,030,240 0.0539 4.320 4.240 4.320 4.240 4.480 471,050 4.3100 0.00%
2009-06-08 0 0.054 0.054 0.055 0.054 0.057 30,452,000 1,672,836 0.0549 4.320 4.320 4.400 4.320 4.560 380,650 4.3947 -3.57%
2009-06-05 0 0.056 0.055 0.056 0.053 0.059 60,736,000 3,373,020 0.0555 4.480 4.400 4.480 4.240 4.720 759,200 4.4429 -1.75%
2009-06-04 0 0.057 0.056 0.057 0.052 0.060 140,160,000 7,940,372 0.0567 4.560 4.480 4.560 4.160 4.800 1,752,000 4.5322 16.33%
2009-06-03 0 0.049 0.049 0.050 0.049 0.051 16,164,000 814,004 0.0504 3.920 3.920 4.000 3.920 4.080 202,050 4.0287 0.00%
2009-06-02 0 0.049 0.049 0.051 0.049 0.053 20,292,000 1,028,164 0.0507 3.920 3.920 4.080 3.920 4.240 253,650 4.0535 -3.92%
2009-06-01 0 0.051 0.051 0.052 0.049 0.054 40,380,000 2,082,964 0.0516 4.080 4.080 4.160 3.920 4.320 504,750 4.1267 2.00%
2009-05-29 0 0.050 0.049 0.050 0.048 0.050 21,152,000 1,045,408 0.0494 4.000 3.920 4.000 3.840 4.000 264,400 3.9539 2.04%
2009-05-27 0 0.049 0.048 0.049 0.047 0.049 33,312,000 1,604,604 0.0482 3.920 3.840 3.920 3.760 3.920 416,400 3.8535 4.26%
2009-05-26 0 0.047 0.047 0.048 0.045 0.051 52,824,000 2,530,448 0.0479 3.760 3.760 3.840 3.600 4.080 660,300 3.8323 -6.00%
2009-05-25 0 0.050 0.050 0.051 0.048 0.052 37,644,000 1,903,804 0.0506 4.000 4.000 4.080 3.840 4.160 470,550 4.0459 0.00%
2009-05-22 0 0.050 0.050 0.051 0.048 0.057 83,524,000 4,283,492 0.0513 4.000 4.000 4.080 3.840 4.560 1,044,050 4.1028 -9.09%
2009-05-21 0 0.055 0.055 0.056 0.052 0.060 166,214,000 9,274,218 0.0558 4.400 4.400 4.480 4.160 4.800 2,077,675 4.4637 12.24%
2009-05-20 0 0.049 0.048 0.049 0.044 0.051 84,612,000 4,058,444 0.0480 3.920 3.840 3.920 3.520 4.080 1,057,650 3.8372 8.89%
2009-05-19 0 0.045 0.044 0.045 0.043 0.045 18,904,000 829,764 0.0439 3.600 3.520 3.600 3.440 3.600 236,300 3.5115 7.14%
2009-05-18 0 0.042 0.042 0.043 0.040 0.043 20,656,000 855,892 0.0414 3.360 3.360 3.440 3.200 3.440 258,200 3.3148 -2.33%
2009-05-15 0 0.043 0.043 0.044 0.042 0.045 41,920,000 1,840,152 0.0439 3.440 3.440 3.520 3.360 3.600 524,000 3.5117 4.88%
2009-05-14 0 0.041 0.039 0.041 0.038 0.042 17,576,000 698,144 0.0397 3.280 3.120 3.280 3.040 3.360 219,700 3.1777 5.13%
2009-05-13 0 0.039 0.038 0.040 0.038 0.042 18,612,000 738,484 0.0397 3.120 3.040 3.200 3.040 3.360 232,650 3.1742 -2.50%
2009-05-12 0 0.040 0.040 0.041 0.037 0.042 31,288,000 1,243,044 0.0397 3.200 3.200 3.280 2.960 3.360 391,100 3.1783 11.11%
2009-05-11 0 0.036 0.036 0.037 0.036 0.039 10,596,000 397,152 0.0375 2.880 2.880 2.960 2.880 3.120 132,450 2.9985 -5.26%
2009-05-08 0 0.038 0.038 0.039 0.036 0.039 22,552,000 854,776 0.0379 3.040 3.040 3.120 2.880 3.120 281,900 3.0322 5.56%
2009-05-07 0 0.036 0.036 0.037 0.036 0.039 31,440,000 1,165,476 0.0371 2.880 2.880 2.960 2.880 3.120 393,000 2.9656 -2.70%
2009-05-06 0 0.037 0.036 0.037 0.035 0.038 24,536,000 887,692 0.0362 2.960 2.880 2.960 2.800 3.040 306,700 2.8943 5.71%
2009-05-05 0 0.035 0.034 0.035 0.033 0.037 7,676,000 264,964 0.0345 2.800 2.720 2.800 2.640 2.960 95,950 2.7615 0.00%
2009-05-04 0 0.035 0.034 0.035 0.034 0.036 4,884,000 172,136 0.0352 2.800 2.720 2.800 2.720 2.880 61,050 2.8196 2.94%
2009-04-30 0 0.034 0.034 0.035 0.033 0.035 10,008,000 339,632 0.0339 2.720 2.720 2.800 2.640 2.800 125,100 2.7149 3.03%
2009-04-29 0 0.033 0.032 0.033 0.033 0.036 37,956,000 1,300,460 0.0343 2.640 2.560 2.640 2.640 2.880 474,450 2.7410 -5.71%
2009-04-28 0 0.035 0.034 0.035 0.033 0.039 33,484,000 1,201,752 0.0359 2.800 2.720 2.800 2.640 3.120 418,550 2.8712 -10.26%
2009-04-27 0 0.039 0.038 0.039 0.038 0.043 26,676,000 1,045,400 0.0392 3.120 3.040 3.120 3.040 3.440 333,450 3.1351 -9.30%
2009-04-24 0 0.043 0.043 0.044 0.042 0.044 8,040,000 341,756 0.0425 3.440 3.440 3.520 3.360 3.520 100,500 3.4006 2.38%
2009-04-23 0 0.042 0.042 0.043 0.040 0.042 7,940,000 324,084 0.0408 3.360 3.360 3.440 3.200 3.360 99,250 3.2653 0.00%
2009-04-22 0 0.042 0.041 0.042 0.041 0.047 18,860,000 800,576 0.0424 3.360 3.280 3.360 3.280 3.760 235,750 3.3959 -4.55%
2009-04-21 0 0.044 0.044 0.045 0.042 0.049 36,204,000 1,597,376 0.0441 3.520 3.520 3.600 3.360 3.920 452,550 3.5297 -2.22%
2009-04-20 0 0.045 0.044 0.045 0.043 0.046 27,360,000 1,196,200 0.0437 3.600 3.520 3.600 3.440 3.680 342,000 3.4977 0.00%
2009-04-17 0 0.045 0.043 0.045 0.044 0.048 15,820,000 706,888 0.0447 3.600 3.440 3.600 3.520 3.840 197,750 3.5747 2.27%
2009-04-16 0 0.044 0.044 0.045 0.040 0.046 17,256,000 755,436 0.0438 3.520 3.520 3.600 3.200 3.680 215,700 3.5023 7.32%
2009-04-15 0 0.041 0.040 0.042 0.040 0.042 15,098,934 620,955 0.0411 3.280 3.200 3.360 3.200 3.360 188,737 3.2901 -2.38%
2009-04-14 0 0.042 0.041 0.042 0.041 0.043 35,628,000 1,507,800 0.0423 3.360 3.280 3.360 3.280 3.440 445,350 3.3857 -2.33%
2009-04-09 0 0.043 0.044 0.045 0.041 0.045 29,000,000 1,208,120 0.0417 3.440 3.520 3.600 3.280 3.600 362,500 3.3327 0.00%
2009-04-08 0 0.043 0.042 0.043 0.041 0.045 5,424,000 233,952 0.0431 3.440 3.360 3.440 3.280 3.600 67,800 3.4506 -4.44%
2009-04-07 0 0.045 0.045 0.047 0.045 0.047 4,068,000 183,320 0.0451 3.600 3.600 3.760 3.600 3.760 50,850 3.6051 0.00%
2009-04-06 0 0.045 0.045 0.047 0.045 0.052 20,944,000 1,013,828 0.0484 3.600 3.600 3.760 3.600 4.160 261,800 3.8725 -13.46%
2009-04-03 0 0.052 0.051 0.052 0.047 0.053 70,120,000 3,572,640 0.0510 4.160 4.080 4.160 3.760 4.240 876,500 4.0760 10.64%
2009-04-02 0 0.047 0.046 0.047 0.044 0.048 49,048,000 2,245,364 0.0458 3.760 3.680 3.760 3.520 3.840 613,100 3.6623 6.82%
2009-04-01 0 0.044 0.043 0.044 0.040 0.048 28,212,000 1,210,896 0.0429 3.520 3.440 3.520 3.200 3.840 352,650 3.4337 7.32%
2009-03-31 0 0.041 0.039 0.042 0.040 0.042 3,580,000 146,280 0.0409 3.280 3.120 3.360 3.200 3.360 44,750 3.2688 2.50%
2009-03-30 0 0.040 0.040 0.041 0.040 0.040 4,760,000 190,400 0.0400 3.200 3.200 3.280 3.200 3.200 59,500 3.2000 -2.44%
2009-03-27 0 0.041 0.041 0.042 0.040 0.042 3,920,000 160,736 0.0410 3.280 3.280 3.360 3.200 3.360 49,000 3.2803 0.00%
2009-03-26 0 0.041 0.040 0.042 0.040 0.043 23,380,000 980,240 0.0419 3.280 3.200 3.360 3.200 3.440 292,250 3.3541 -4.65%
2009-03-25 0 0.043 0.042 0.043 0.039 0.044 12,652,000 525,708 0.0416 3.440 3.360 3.440 3.120 3.520 158,150 3.3241 4.88%
2009-03-24 0 0.041 0.040 0.042 0.035 0.042 42,252,000 1,613,764 0.0382 3.280 3.200 3.360 2.800 3.360 528,150 3.0555 10.81%
2009-03-23 0 0.037 0.035 0.038 0.037 0.037 500,000 18,500 0.0370 2.960 2.800 3.040 2.960 2.960 6,250 2.9600 0.00%
2009-03-20 0 0.037 0.035 0.037 0.035 0.037 8,400,000 302,500 0.0360 2.960 2.800 2.960 2.800 2.960 105,000 2.8810 0.00%
2009-03-19 0 0.037 0.035 0.037 0.036 0.038 24,060,000 888,960 0.0369 2.960 2.800 2.960 2.880 3.040 300,750 2.9558 0.00%
2009-03-18 0 0.037 0.037 0.038 0.037 0.041 11,860,000 459,420 0.0387 2.960 2.960 3.040 2.960 3.280 148,250 3.0990 -7.50%
2009-03-17 0 0.040 0.038 0.040 0.037 0.041 31,688,000 1,240,840 0.0392 3.200 3.040 3.200 2.960 3.280 396,100 3.1326 0.00%
2009-03-16 0 0.040 0.038 0.040 0.039 0.043 19,388,114 768,788 0.0397 3.200 3.040 3.200 3.120 3.440 242,351 3.1722 -4.76%
2009-03-13 0 0.042 0.042 0.043 0.041 0.044 10,748,000 450,336 0.0419 3.360 3.360 3.440 3.280 3.520 134,350 3.3520 0.00%
2009-03-12 0 0.042 0.042 0.043 0.041 0.050 28,792,000 1,280,704 0.0445 3.360 3.360 3.440 3.280 4.000 359,900 3.5585 -12.50%
2009-03-11 0 0.048 0.046 0.047 0.044 0.048 19,320,000 877,840 0.0454 3.840 3.680 3.760 3.520 3.840 241,500 3.6349 9.09%
2009-03-10 0 0.044 0.043 0.044 0.044 0.048 17,720,000 824,064 0.0465 3.520 3.440 3.520 3.520 3.840 221,500 3.7204 -10.20%
2009-03-09 0 0.049 0.046 0.049 0.046 0.050 29,632,000 1,431,900 0.0483 3.920 3.680 3.920 3.680 4.000 370,400 3.8658 -2.00%
2009-03-06 0 0.050 0.049 0.051 0.048 0.050 6,776,000 334,280 0.0493 4.000 3.920 4.080 3.840 4.000 84,700 3.9466 -3.85%
2009-03-05 0 0.052 0.051 0.052 0.051 0.055 6,800,000 352,840 0.0519 4.160 4.080 4.160 4.080 4.400 85,000 4.1511 -3.70%
2009-03-04 0 0.054 0.053 0.054 0.050 0.054 19,852,993 1,055,056 0.0531 4.320 4.240 4.320 4.000 4.320 248,162 4.2515 3.85%
2009-03-03 0 0.052 0.051 0.052 0.050 0.055 25,548,000 1,340,776 0.0525 4.160 4.080 4.160 4.000 4.400 319,350 4.1985 -10.34%
2009-03-02 0 0.058 0.058 0.059 0.057 0.060 24,860,000 1,435,004 0.0577 4.640 4.640 4.720 4.560 4.800 310,750 4.6179 -6.45%
2009-02-27 0 0.062 0.061 0.062 0.057 0.062 64,516,000 3,817,168 0.0592 4.960 4.880 4.960 4.560 4.960 806,450 4.7333 10.71%
2009-02-26 0 0.056 0.053 0.056 0.053 0.060 42,356,000 2,445,052 0.0577 4.480 4.240 4.480 4.240 4.800 529,450 4.6181 -5.08%
2009-02-25 0 0.059 0.056 0.059 0.055 0.062 33,788,000 2,004,660 0.0593 4.720 4.480 4.720 4.400 4.960 422,350 4.7464 -1.67%
2009-02-24 0 0.060 0.058 0.060 0.057 0.061 8,480,000 502,052 0.0592 4.800 4.640 4.800 4.560 4.880 106,000 4.7363 -1.64%
2009-02-23 0 0.061 0.060 0.061 0.051 0.062 56,588,000 3,268,528 0.0578 4.880 4.800 4.880 4.080 4.960 707,350 4.6208 -3.17%
2009-02-20 0 0.063 0.062 0.063 0.063 0.070 63,084,000 4,191,832 0.0664 5.040 4.960 5.040 5.040 5.600 788,550 5.3159 0.00%
2009-02-19 0 0.063 0.062 0.064 0.060 0.066 49,804,000 3,094,848 0.0621 5.040 4.960 5.120 4.800 5.280 622,550 4.9712 5.00%
2009-02-18 0 0.060 0.058 0.060 0.058 0.061 12,164,000 720,980 0.0593 4.800 4.640 4.800 4.640 4.880 152,050 4.7417 1.69%
2009-02-17 0 0.059 0.057 0.059 0.057 0.059 10,360,000 601,700 0.0581 4.720 4.560 4.720 4.560 4.720 129,500 4.6463 0.00%
2009-02-16 0 0.059 0.058 0.060 0.058 0.061 20,724,000 1,229,300 0.0593 4.720 4.640 4.800 4.640 4.880 259,050 4.7454 0.00%
2009-02-13 0 0.059 0.055 0.059 0.055 0.065 38,328,000 2,288,840 0.0597 4.720 4.400 4.720 4.400 5.200 479,100 4.7774 1.72%
2009-02-12 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 4.640 - - - - 0 - 0.00%
2009-02-10 0 0.058 0.058 0.059 0.053 0.060 37,856,000 2,168,644 0.0573 4.640 4.640 4.720 4.240 4.800 473,200 4.5829 5.45%
2009-02-09 0 0.055 0.054 0.055 0.052 0.057 19,300,000 1,056,580 0.0547 4.400 4.320 4.400 4.160 4.560 241,250 4.3796 1.85%
2009-02-06 0 0.054 0.054 0.055 0.050 0.061 39,534,000 2,145,362 0.0543 4.320 4.320 4.400 4.000 4.880 494,175 4.3413 1.89%
2009-02-05 0 0.053 0.052 0.053 0.045 0.054 27,780,000 1,321,484 0.0476 4.240 4.160 4.240 3.600 4.320 347,250 3.8056 17.78%
2009-02-04 0 0.045 0.045 0.047 0.044 0.050 44,128,000 2,097,464 0.0475 3.600 3.600 3.760 3.520 4.000 551,600 3.8025 0.00%
2009-02-03 0 0.045 0.045 0.047 0.045 0.052 44,584,000 2,132,120 0.0478 3.600 3.600 3.760 3.600 4.160 557,300 3.8258 -6.25%
2009-02-02 0 0.048 0.045 0.048 0.044 0.048 19,880,000 891,300 0.0448 3.840 3.600 3.840 3.520 3.840 248,500 3.5867 6.67%
2009-01-30 0 0.045 0.042 0.045 0.043 0.045 26,948,000 1,182,188 0.0439 3.600 3.360 3.600 3.440 3.600 336,850 3.5095 0.00%
2009-01-29 0 0.045 0.044 0.047 0.044 0.048 43,104,000 1,933,504 0.0449 3.600 3.520 3.760 3.520 3.840 538,800 3.5885 4.65%
2009-01-23 0 0.043 0.042 0.043 0.043 0.046 25,264,000 1,128,312 0.0447 3.440 3.360 3.440 3.440 3.680 315,800 3.5729 -6.52%
2009-01-22 0 0.046 0.043 0.045 0.044 0.049 17,812,000 835,012 0.0469 3.680 3.440 3.600 3.520 3.920 222,650 3.7503 6.98%
2009-01-21 0 0.043 0.041 0.043 0.042 0.045 15,088,000 656,128 0.0435 3.440 3.280 3.440 3.360 3.600 188,600 3.4789 0.00%
2009-01-20 0 0.043 0.042 0.043 0.039 0.047 30,388,000 1,270,152 0.0418 3.440 3.360 3.440 3.120 3.760 379,850 3.3438 7.50%
2009-01-19 0 0.040 0.039 0.040 0.037 0.041 26,792,000 1,013,776 0.0378 3.200 3.120 3.200 2.960 3.280 334,900 3.0271 5.26%
2009-01-16 0 0.038 0.037 0.038 0.038 0.040 13,340,000 517,708 0.0388 3.040 2.960 3.040 3.040 3.200 166,750 3.1047 -7.32%
2009-01-15 0 0.041 0.040 0.041 0.039 0.044 28,944,000 1,185,036 0.0409 3.280 3.200 3.280 3.120 3.520 361,800 3.2754 -8.89%
2009-01-14 0 0.045 0.044 0.045 0.044 0.047 37,840,000 1,746,500 0.0462 3.600 3.520 3.600 3.520 3.760 473,000 3.6924 0.00%
2009-01-13 0 0.045 0.042 0.045 0.042 0.049 13,340,860 614,912 0.0461 3.600 3.360 3.600 3.360 3.920 166,761 3.6874 -8.16%
2009-01-12 0 0.049 0.047 0.049 0.048 0.051 25,816,000 1,276,388 0.0494 3.920 3.760 3.920 3.840 4.080 322,700 3.9553 -7.55%
2009-01-09 0 0.053 0.052 0.053 0.048 0.056 99,496,000 5,079,260 0.0510 4.240 4.160 4.240 3.840 4.480 1,243,700 4.0840 1.92%
2009-01-08 0 0.052 0.052 0.055 0.050 0.058 62,888,000 3,382,784 0.0538 4.160 4.160 4.400 4.000 4.640 786,100 4.3032 1.96%
2009-01-07 0 0.051 0.042 0.051 0.042 0.051 20,048,000 914,004 0.0456 4.080 3.360 4.080 3.360 4.080 250,600 3.6473 10.87%
2009-01-06 0 0.046 0.045 0.046 0.042 0.053 42,100,000 1,973,124 0.0469 3.680 3.600 3.680 3.360 4.240 526,250 3.7494 -6.12%
2009-01-05 0 0.049 0.046 0.049 0.045 0.055 32,104,000 1,592,008 0.0496 3.920 3.680 3.920 3.600 4.400 401,300 3.9671 -3.92%
2009-01-02 0 0.051 0.051 0.052 0.040 0.057 131,246,866 6,546,741 0.0499 4.080 4.080 4.160 3.200 4.560 1,640,586 3.9905 45.71%
2008-12-31 0 0.035 0.035 0.036 0.028 0.037 44,384,000 1,435,700 0.0323 2.800 2.800 2.880 2.240 2.960 554,800 2.5878 34.62%
2008-12-30 0 0.026 0.026 0.027 0.026 0.029 58,920,000 1,583,072 0.0269 2.080 2.080 2.160 2.080 2.320 736,500 2.1495 0.00%
2008-12-29 0 0.026 0.026 0.028 0.023 0.041 82,522,934 2,382,350 0.0289 2.080 2.080 2.240 1.840 3.280 1,031,537 2.3095 -10.34%
2008-12-24 0 0.029 0.026 0.030 0.027 0.029 5,912,000 166,936 0.0282 2.320 2.080 2.400 2.160 2.320 73,900 2.2589 11.54%
2008-12-23 0 0.026 0.024 0.027 0.024 0.027 44,484,000 1,108,148 0.0249 2.080 1.920 2.160 1.920 2.160 556,050 1.9929 -3.70%
2008-12-22 0 0.027 0.027 0.028 0.025 0.027 7,404,000 194,000 0.0262 2.160 2.160 2.240 2.000 2.160 92,550 2.0962 8.00%
2008-12-19 0 0.025 0.024 0.026 0.023 0.026 11,044,000 268,720 0.0243 2.000 1.920 2.080 1.840 2.080 138,050 1.9465 0.00%
2008-12-18 0 0.025 0.023 0.024 0.023 0.025 7,696,000 182,588 0.0237 2.000 1.840 1.920 1.840 2.000 96,200 1.8980 4.17%
2008-12-17 0 0.024 0.023 0.024 0.023 0.026 51,812,000 1,218,332 0.0235 1.920 1.840 1.920 1.840 2.080 647,650 1.8812 0.00%
2008-12-16 0 0.024 0.023 0.024 0.022 0.025 16,740,000 394,448 0.0236 1.920 1.840 1.920 1.760 2.000 209,250 1.8851 -11.11%
2008-12-15 0 0.027 0.025 0.027 0.024 0.028 6,636,000 173,664 0.0262 2.160 2.000 2.160 1.920 2.240 82,950 2.0936 3.85%
2008-12-12 0 0.026 0.025 0.026 0.022 0.028 14,656,000 373,768 0.0255 2.080 2.000 2.080 1.760 2.240 183,200 2.0402 8.33%
2008-12-11 0 0.024 0.023 0.026 0.020 0.025 12,948,000 286,356 0.0221 1.920 1.840 2.080 1.600 2.000 161,850 1.7693 20.00%
2008-12-10 0 0.020 0.020 0.021 0.020 0.021 24,864,000 510,092 0.0205 1.600 1.600 1.680 1.600 1.680 310,800 1.6412 -4.76%
2008-12-09 0 0.021 0.020 0.022 0.021 0.024 13,360,000 286,460 0.0214 1.680 1.600 1.760 1.680 1.920 167,000 1.7153 0.00%
2008-12-08 0 0.021 0.020 0.021 0.020 0.022 3,144,000 67,028 0.0213 1.680 1.600 1.680 1.600 1.760 39,300 1.7055 -4.55%
2008-12-05 0 0.022 0.021 0.023 0.021 0.022 4,640,000 100,640 0.0217 1.760 1.680 1.840 1.680 1.760 58,000 1.7352 0.00%
2008-12-04 0 0.022 0.021 0.023 0.020 0.022 7,300,000 156,300 0.0214 1.760 1.680 1.840 1.600 1.760 91,250 1.7129 10.00%
2008-12-03 0 0.020 0.019 0.021 0.020 0.023 10,536,000 219,380 0.0208 1.600 1.520 1.680 1.600 1.840 131,700 1.6658 -9.09%
2008-12-02 0 0.022 0.021 0.024 0.022 0.022 1,636,000 35,992 0.0220 1.760 1.680 1.920 1.760 1.760 20,450 1.7600 -4.35%
2008-12-01 0 0.023 0.023 0.025 0.023 0.027 6,096,000 154,392 0.0253 1.840 1.840 2.000 1.840 2.160 76,200 2.0261 -8.00%
2008-11-28 0 0.025 0.022 0.025 0.020 0.025 3,852,000 87,564 0.0227 2.000 1.760 2.000 1.600 2.000 48,150 1.8186 19.05%
2008-11-27 0 0.021 0.019 0.020 0.019 0.021 4,196,000 84,308 0.0201 1.680 1.520 1.600 1.520 1.680 52,450 1.6074 10.53%
2008-11-26 0 0.019 0.018 0.019 0.017 0.019 4,816,000 88,004 0.0183 1.520 1.440 1.520 1.360 1.520 60,200 1.4619 5.56%
2008-11-25 0 0.018 0.018 0.019 0.018 0.020 4,588,000 83,096 0.0181 1.440 1.440 1.520 1.440 1.600 57,350 1.4489 -10.00%
2008-11-24 0 0.020 0.019 0.020 0.020 0.020 2,652,000 54,112 0.0204 1.600 1.520 1.600 1.600 1.600 33,150 1.6323 -9.09%
2008-11-21 0 0.022 0.019 0.022 0.018 0.022 11,616,000 228,264 0.0197 1.760 1.520 1.760 1.440 1.760 145,200 1.5721 0.00%
2008-11-20 0 0.022 0.019 0.023 0.020 0.023 8,472,000 181,236 0.0214 1.760 1.520 1.840 1.600 1.840 105,900 1.7114 -12.00%
2008-11-19 0 0.025 0.022 0.025 0.023 0.025 5,528,000 132,092 0.0239 2.000 1.760 2.000 1.840 2.000 69,100 1.9116 4.17%
2008-11-18 0 0.024 0.022 0.025 0.022 0.025 7,988,000 189,312 0.0237 1.920 1.760 2.000 1.760 2.000 99,850 1.8960 -7.69%
2008-11-17 0 0.026 0.024 0.026 0.025 0.026 3,772,000 97,080 0.0257 2.080 1.920 2.080 2.000 2.080 47,150 2.0590 4.00%
2008-11-14 0 0.025 0.023 0.026 0.025 0.025 2,200,000 55,000 0.0250 2.000 1.840 2.080 2.000 2.000 27,500 2.0000 0.00%
2008-11-13 0 0.025 0.025 0.027 0.025 0.026 116,000 2,916 0.0251 2.000 2.000 2.160 2.000 2.080 1,450 2.0110 -7.41%
2008-11-12 0 0.027 0.026 0.028 0.024 0.027 16,240,000 414,072 0.0255 2.160 2.080 2.240 1.920 2.160 203,000 2.0398 3.85%
2008-11-11 0 0.026 0.026 0.028 0.025 0.027 2,000,000 51,600 0.0258 2.080 2.080 2.240 2.000 2.160 25,000 2.0640 -7.14%
2008-11-10 0 0.028 0.026 0.028 0.026 0.028 16,324,000 444,604 0.0272 2.240 2.080 2.240 2.080 2.240 204,050 2.1789 3.70%
2008-11-07 0 0.027 0.029 0.030 0.026 0.028 2,616,000 68,476 0.0262 2.160 2.320 2.400 2.080 2.240 32,700 2.0941 3.85%
2008-11-06 0 0.026 0.025 0.026 0.025 0.026 8,100,000 207,900 0.0257 2.080 2.000 2.080 2.000 2.080 101,250 2.0533 4.00%
2008-11-05 0 0.025 0.025 0.026 0.024 0.033 10,852,000 279,328 0.0257 2.000 2.000 2.080 1.920 2.640 135,650 2.0592 -19.35%
2008-11-04 0 0.031 0.028 0.031 0.022 0.031 7,424,000 208,048 0.0280 2.480 2.240 2.480 1.760 2.480 92,800 2.2419 14.81%
2008-11-03 0 0.027 0.025 0.027 0.025 0.032 12,540,000 373,884 0.0298 2.160 2.000 2.160 2.000 2.560 156,750 2.3852 8.00%
2008-10-31 0 0.025 0.025 0.031 0.025 0.029 2,400,000 62,648 0.0261 2.000 2.000 2.480 2.000 2.320 30,000 2.0883 -13.79%
2008-10-30 0 0.029 0.029 0.033 0.026 0.029 1,428,000 38,316 0.0268 2.320 2.320 2.640 2.080 2.320 17,850 2.1466 0.00%
2008-10-29 0 0.029 0.026 0.029 0.029 0.029 12,000 348 0.0290 2.320 2.080 2.320 2.320 2.320 150 2.3200 7.41%
2008-10-28 0 0.027 0.027 0.029 0.024 0.032 21,172,000 612,544 0.0289 2.160 2.160 2.320 1.920 2.560 264,650 2.3145 3.85%
2008-10-27 0 0.026 0.026 0.028 0.021 0.034 13,864,000 425,908 0.0307 2.080 2.080 2.240 1.680 2.720 173,300 2.4576 -21.21%
2008-10-24 0 0.033 0.033 0.035 0.033 0.036 6,488,000 223,992 0.0345 2.640 2.640 2.800 2.640 2.880 81,100 2.7619 -8.33%
2008-10-23 0 0.036 0.035 0.037 0.034 0.039 40,508,000 1,439,088 0.0355 2.880 2.800 2.960 2.720 3.120 506,350 2.8421 -10.00%
2008-10-22 0 0.040 0.037 0.040 0.036 0.041 10,372,000 393,452 0.0379 3.200 2.960 3.200 2.880 3.280 129,650 3.0347 -4.76%
2008-10-21 0 0.042 0.040 0.042 0.036 0.043 38,412,000 1,565,424 0.0408 3.360 3.200 3.360 2.880 3.440 480,150 3.2603 7.69%
2008-10-20 0 0.039 0.039 0.040 0.037 0.039 21,183,350 811,625 0.0383 3.120 3.120 3.200 2.960 3.120 264,792 3.0651 2.63%
2008-10-17 0 0.038 0.035 0.038 0.035 0.038 20,760,000 755,568 0.0364 3.040 2.800 3.040 2.800 3.040 259,500 2.9116 8.57%
2008-10-16 0 0.035 0.033 0.035 0.031 0.036 13,140,000 418,540 0.0319 2.800 2.640 2.800 2.480 2.880 164,250 2.5482 -2.78%
2008-10-15 0 0.036 0.034 0.036 0.035 0.037 6,680,000 242,940 0.0364 2.880 2.720 2.880 2.800 2.960 83,500 2.9095 2.86%
2008-10-14 0 0.035 0.035 0.036 0.035 0.040 24,904,000 901,264 0.0362 2.800 2.800 2.880 2.800 3.200 311,300 2.8952 -2.78%
2008-10-13 0 0.036 0.036 0.038 0.035 0.038 32,244,000 1,173,896 0.0364 2.880 2.880 3.040 2.800 3.040 403,050 2.9125 -5.26%
2008-10-10 0 0.038 0.036 0.038 0.035 0.038 72,036,000 2,603,156 0.0361 3.040 2.880 3.040 2.800 3.040 900,450 2.8910 -9.52%
2008-10-09 0 0.042 0.039 0.042 0.036 0.042 43,372,000 1,661,592 0.0383 3.360 3.120 3.360 2.880 3.360 542,150 3.0648 -2.33%
2008-10-08 0 0.043 0.035 0.043 0.035 0.043 6,768,336 253,694 0.0375 3.440 2.800 3.440 2.800 3.440 84,604 2.9986 10.26%
2008-10-06 0 0.039 0.039 0.040 0.034 0.041 4,484,000 163,424 0.0364 3.120 3.120 3.200 2.720 3.280 56,050 2.9157 5.41%
2008-10-03 0 0.037 0.037 0.041 0.037 0.040 2,248,000 84,644 0.0377 2.960 2.960 3.280 2.960 3.200 28,100 3.0122 -7.50%
2008-10-02 0 0.040 0.037 0.045 0.033 0.040 26,933,032 995,387 0.0370 3.200 2.960 3.600 2.640 3.200 336,663 2.9566 21.21%
2008-09-30 0 0.033 0.033 0.036 0.030 0.038 36,800,000 1,270,424 0.0345 2.640 2.640 2.880 2.400 3.040 460,000 2.7618 -8.33%
2008-09-29 0 0.036 0.035 0.038 0.035 0.040 18,348,000 691,988 0.0377 2.880 2.800 3.040 2.800 3.200 229,350 3.0172 -2.70%
2008-09-26 0 0.037 0.037 0.040 0.037 0.042 13,460,000 516,820 0.0384 2.960 2.960 3.200 2.960 3.360 168,250 3.0717 -9.76%
2008-09-25 0 0.041 0.040 0.041 0.039 0.045 30,432,000 1,245,620 0.0409 3.280 3.200 3.280 3.120 3.600 380,400 3.2745 -6.82%
2008-09-24 0 0.044 0.042 0.045 0.040 0.046 18,296,000 794,360 0.0434 3.520 3.360 3.600 3.200 3.680 228,700 3.4734 -6.38%
2008-09-23 0 0.047 0.045 0.048 0.045 0.050 5,784,000 281,768 0.0487 3.760 3.600 3.840 3.600 4.000 72,300 3.8972 -2.08%
2008-09-22 0 0.048 0.044 0.048 0.043 0.048 3,820,000 170,788 0.0447 3.840 3.520 3.840 3.440 3.840 47,750 3.5767 0.00%
2008-09-19 0 0.048 0.044 0.050 0.041 0.047 9,388,840 409,514 0.0436 3.840 3.520 4.000 3.280 3.760 117,361 3.4894 17.07%
2008-09-18 0 0.041 0.038 0.041 0.034 0.041 14,276,000 530,616 0.0372 3.280 3.040 3.280 2.720 3.280 178,450 2.9735 -2.38%
2008-09-17 0 0.042 0.042 0.046 0.042 0.047 9,584,000 429,472 0.0448 3.360 3.360 3.680 3.360 3.760 119,800 3.5849 -6.67%
2008-09-16 0 0.045 0.045 0.048 0.042 0.050 31,904,000 1,482,560 0.0465 3.600 3.600 3.840 3.360 4.000 398,800 3.7176 -13.46%
2008-09-12 0 0.052 0.051 0.054 0.052 0.055 13,912,000 729,376 0.0524 4.160 4.080 4.320 4.160 4.400 173,900 4.1942 -1.89%
2008-09-11 0 0.053 0.052 0.053 0.051 0.054 5,684,000 298,560 0.0525 4.240 4.160 4.240 4.080 4.320 71,050 4.2021 3.92%
2008-09-10 0 0.051 0.051 0.053 0.050 0.053 9,952,000 510,012 0.0512 4.080 4.080 4.240 4.000 4.240 124,400 4.0998 -1.92%
2008-09-09 0 0.052 0.052 0.054 0.052 0.059 26,344,000 1,415,708 0.0537 4.160 4.160 4.320 4.160 4.720 329,300 4.2991 -3.70%
2008-09-08 0 0.054 0.052 0.054 0.051 0.056 18,820,000 1,010,640 0.0537 4.320 4.160 4.320 4.080 4.480 235,250 4.2960 8.00%
2008-09-05 0 0.050 0.050 0.051 0.049 0.052 42,120,000 2,127,520 0.0505 4.000 4.000 4.080 3.920 4.160 526,500 4.0409 -3.85%
2008-09-04 0 0.052 0.050 0.053 0.049 0.052 39,208,000 1,963,900 0.0501 4.160 4.000 4.240 3.920 4.160 490,100 4.0071 4.00%
2008-09-03 0 0.050 0.050 0.051 0.048 0.052 22,076,000 1,102,468 0.0499 4.000 4.000 4.080 3.840 4.160 275,950 3.9952 0.00%
2008-09-02 0 0.050 0.050 0.052 0.049 0.051 12,012,000 601,688 0.0501 4.000 4.000 4.160 3.920 4.080 150,150 4.0072 0.00%
2008-09-01 0 0.050 0.050 0.051 0.050 0.053 36,648,000 1,856,920 0.0507 4.000 4.000 4.080 4.000 4.240 458,100 4.0535 -1.96%
2008-08-29 0 0.051 0.051 0.053 0.050 0.053 16,500,000 851,972 0.0516 4.080 4.080 4.240 4.000 4.240 206,250 4.1308 0.00%
2008-08-28 0 0.051 0.050 0.052 0.048 0.052 18,072,000 915,564 0.0507 4.080 4.000 4.160 3.840 4.160 225,900 4.0530 2.00%
2008-08-27 0 0.050 0.048 0.050 0.045 0.051 40,996,000 1,977,420 0.0482 4.000 3.840 4.000 3.600 4.080 512,450 3.8588 8.70%
2008-08-26 0 0.046 0.046 0.048 0.043 0.048 12,468,000 570,528 0.0458 3.680 3.680 3.840 3.440 3.840 155,850 3.6608 0.00%
2008-08-25 0 0.046 0.046 0.047 0.044 0.052 23,468,000 1,142,968 0.0487 3.680 3.680 3.760 3.520 4.160 293,350 3.8963 -6.12%
2008-08-21 0 0.049 0.049 0.050 0.049 0.057 68,852,000 3,737,480 0.0543 3.920 3.920 4.000 3.920 4.560 860,650 4.3426 -16.95%
2008-08-20 0 0.059 0.059 0.062 0.053 0.054 11,500,000 614,500 0.0534 4.720 4.720 4.960 4.240 4.320 143,750 4.2748 11.32%
2008-08-19 0 0.053 0.053 0.055 0.048 0.055 4,708,000 249,896 0.0531 4.240 4.240 4.400 3.840 4.400 58,850 4.2463 1.92%
2008-08-18 0 0.052 0.052 0.055 0.051 0.058 5,184,000 277,624 0.0536 4.160 4.160 4.400 4.080 4.640 64,800 4.2843 -11.86%
2008-08-15 0 0.059 0.057 0.059 0.053 0.066 20,680,000 1,226,600 0.0593 4.720 4.560 4.720 4.240 5.280 258,500 4.7451 -6.35%
2008-08-14 0 0.063 0.063 0.064 0.063 0.070 6,108,000 392,824 0.0643 5.040 5.040 5.120 5.040 5.600 76,350 5.1450 -7.35%
2008-08-13 0 0.068 0.068 0.070 0.068 0.073 14,156,000 990,460 0.0700 5.440 5.440 5.600 5.440 5.840 176,950 5.5974 -6.85%
2008-08-12 0 0.073 0.070 0.073 0.070 0.085 17,676,000 1,319,664 0.0747 5.840 5.600 5.840 5.600 6.800 220,950 5.9727 4.29%
2008-08-11 0 0.070 0.070 0.071 0.070 0.075 10,156,000 733,548 0.0722 5.600 5.600 5.680 5.600 6.000 126,950 5.7782 -5.41%
2008-08-08 0 0.074 0.073 0.074 0.069 0.075 8,794,750 635,571 0.0723 5.920 5.840 5.920 5.520 6.000 109,934 5.7814 -1.33%
2008-08-07 0 0.075 0.073 0.075 0.070 0.078 29,352,000 2,175,340 0.0741 6.000 5.840 6.000 5.600 6.240 366,900 5.9290 11.94%
2008-08-05 0 0.067 0.067 0.068 0.067 0.075 14,052,000 973,120 0.0693 5.360 5.360 5.440 5.360 6.000 175,650 5.5401 -9.46%
2008-08-04 0 0.074 0.073 0.074 0.064 0.075 45,209,442 3,195,197 0.0707 5.920 5.840 5.920 5.120 6.000 565,118 5.6540 15.62%
2008-08-01 0 0.064 0.063 0.064 0.056 0.067 17,506,882 1,103,096 0.0630 5.120 5.040 5.120 4.480 5.360 218,836 5.0407 14.29%
2008-07-31 0 0.056 0.057 0.058 0.056 0.060 3,164,000 181,788 0.0575 4.480 4.560 4.640 4.480 4.800 39,550 4.5964 -6.67%
2008-07-30 0 0.060 0.059 0.060 0.056 0.067 15,856,000 980,668 0.0618 4.800 4.720 4.800 4.480 5.360 198,200 4.9479 3.45%
2008-07-29 0 0.058 0.057 0.058 0.055 0.061 7,988,928 459,386 0.0575 4.640 4.560 4.640 4.400 4.880 99,862 4.6002 0.00%
2008-07-28 0 0.058 0.058 0.059 0.050 0.058 11,564,668 626,343 0.0542 4.640 4.640 4.720 4.000 4.640 144,558 4.3328 13.73%
2008-07-25 0 0.051 0.049 0.051 0.048 0.051 1,068,000 51,508 0.0482 4.080 3.920 4.080 3.840 4.080 13,350 3.8583 6.25%
2008-07-24 0 0.048 0.047 0.048 0.047 0.053 8,096,000 393,700 0.0486 3.840 3.760 3.840 3.760 4.240 101,200 3.8903 -5.88%
2008-07-23 0 0.051 0.050 0.052 0.050 0.059 15,876,000 852,956 0.0537 4.080 4.000 4.160 4.000 4.720 198,450 4.2981 -7.27%
2008-07-22 0 0.055 0.054 0.055 0.049 0.068 55,732,000 3,335,484 0.0598 4.400 4.320 4.400 3.920 5.440 696,650 4.7879 12.24%
2008-07-21 0 0.049 0.049 0.050 0.044 0.049 8,232,000 392,868 0.0477 3.920 3.920 4.000 3.520 3.920 102,900 3.8180 13.95%
2008-07-18 0 0.043 0.039 0.043 0.039 0.045 1,852,000 76,212 0.0412 3.440 3.120 3.440 3.120 3.600 23,150 3.2921 0.00%
2008-07-17 0 0.043 0.042 0.043 0.041 0.049 7,236,000 311,284 0.0430 3.440 3.360 3.440 3.280 3.920 90,450 3.4415 -6.52%
2008-07-16 0 0.046 0.043 0.046 0.035 0.047 22,107,002 943,181 0.0427 3.680 3.440 3.680 2.800 3.760 276,338 3.4131 31.43%
2008-07-15 0 0.035 0.034 0.035 0.033 0.035 2,512,000 85,960 0.0342 2.800 2.720 2.800 2.640 2.800 31,400 2.7376 6.06%
2008-07-14 0 0.033 0.033 0.034 0.032 0.033 1,436,000 46,520 0.0324 2.640 2.640 2.720 2.560 2.640 17,950 2.5916 6.45%
2008-07-11 0 0.031 0.030 0.032 0.030 0.034 4,728,000 146,280 0.0309 2.480 2.400 2.560 2.400 2.720 59,100 2.4751 0.00%
2008-07-10 0 0.031 0.031 0.032 0.031 0.033 1,212,000 38,300 0.0316 2.480 2.480 2.560 2.480 2.640 15,150 2.5281 -11.43%
2008-07-09 0 0.035 0.034 0.035 0.033 0.035 656,000 21,760 0.0332 2.800 2.720 2.800 2.640 2.800 8,200 2.6537 6.06%
2008-07-08 0 0.033 0.030 0.033 0.033 0.034 4,100,000 137,500 0.0335 2.640 2.400 2.640 2.640 2.720 51,250 2.6829 -2.94%
2008-07-07 0 0.034 0.034 0.035 0.034 0.037 3,906,334 137,947 0.0353 2.720 2.720 2.800 2.720 2.960 48,829 2.8251 -2.86%
2008-07-04 0 0.035 0.035 0.038 0.035 0.035 180,000 6,300 0.0350 2.800 2.800 3.040 2.800 2.800 2,250 2.8000 0.00%
2008-07-03 0 0.035 0.035 0.037 0.035 0.036 1,400,000 49,500 0.0354 2.800 2.800 2.960 2.800 2.880 17,500 2.8286 -2.78%
2008-07-02 0 0.036 0.036 0.038 0.036 0.038 768,000 27,756 0.0361 2.880 2.880 3.040 2.880 3.040 9,600 2.8912 0.00%
2008-06-30 0 0.036 0.036 0.037 0.034 0.036 1,020,000 36,320 0.0356 2.880 2.880 2.960 2.720 2.880 12,750 2.8486 -5.26%
2008-06-27 0 0.038 0.037 0.038 0.037 0.038 700,000 26,300 0.0376 3.040 2.960 3.040 2.960 3.040 8,750 3.0057 -2.56%
2008-06-26 0 0.039 0.038 0.039 0.038 0.040 1,228,000 47,064 0.0383 3.120 3.040 3.120 3.040 3.200 15,350 3.0661 -4.88%
2008-06-25 0 0.041 0.038 0.041 0.040 0.041 1,820,000 73,532 0.0404 3.280 3.040 3.280 3.200 3.280 22,750 3.2322 7.89%
2008-06-24 0 0.038 0.038 0.039 0.037 0.039 912,840 34,825 0.0382 3.040 3.040 3.120 2.960 3.120 11,411 3.0520 -2.56%
2008-06-23 0 0.039 0.038 0.039 0.035 0.039 1,492,000 56,920 0.0382 3.120 3.040 3.120 2.800 3.120 18,650 3.0520 0.00%
2008-06-20 0 0.039 0.039 0.040 0.039 0.039 4,000 156 0.0390 3.120 3.120 3.200 3.120 3.120 50 3.1200 2.63%
2008-06-19 0 0.038 0.038 0.040 0.038 0.039 2,280,000 88,704 0.0389 3.040 3.040 3.200 3.040 3.120 28,500 3.1124 -5.00%
2008-06-18 0 0.040 0.039 0.040 0.040 0.040 2,000,000 80,000 0.0400 3.200 3.120 3.200 3.200 3.200 25,000 3.2000 5.26%
2008-06-17 0 0.038 0.037 0.039 0.038 0.039 868,000 33,352 0.0384 3.040 2.960 3.120 3.040 3.120 10,850 3.0739 -2.56%
2008-06-16 0 0.039 0.039 0.040 0.038 0.042 1,724,000 70,008 0.0406 3.120 3.120 3.200 3.040 3.360 21,550 3.2486 2.63%
2008-06-13 0 0.038 0.039 0.040 0.038 0.041 3,880,000 155,776 0.0401 3.040 3.120 3.200 3.040 3.280 48,500 3.2119 -5.00%
2008-06-12 0 0.040 0.039 0.040 0.038 0.040 1,124,000 44,724 0.0398 3.200 3.120 3.200 3.040 3.200 14,050 3.1832 -4.76%
2008-06-11 0 0.042 0.041 0.042 0.037 0.042 4,276,000 178,732 0.0418 3.360 3.280 3.360 2.960 3.360 53,450 3.3439 10.53%
2008-06-10 0 0.038 0.038 0.041 0.038 0.042 3,032,000 121,332 0.0400 3.040 3.040 3.280 3.040 3.360 37,900 3.2014 -13.64%
2008-06-06 0 0.044 0.044 0.045 0.044 0.046 2,728,000 121,956 0.0447 3.520 3.520 3.600 3.520 3.680 34,100 3.5764 -6.38%
2008-06-05 0 0.047 0.045 0.048 0.041 0.050 17,700,000 827,332 0.0467 3.760 3.600 3.840 3.280 4.000 221,250 3.7394 9.30%
2008-06-04 0 0.043 0.041 0.043 0.033 0.044 12,400,000 487,504 0.0393 3.440 3.280 3.440 2.640 3.520 155,000 3.1452 19.44%
2008-06-03 0 0.036 0.035 0.039 0.035 0.043 14,780,000 571,724 0.0387 2.880 2.800 3.120 2.800 3.440 184,750 3.0946 -14.29%
2008-06-02 0 0.042 0.042 0.044 0.042 0.045 5,384,000 229,224 0.0426 3.360 3.360 3.520 3.360 3.600 67,300 3.4060 -4.55%
2008-05-30 0 0.044 0.044 0.045 0.043 0.044 1,308,000 57,240 0.0438 3.520 3.520 3.600 3.440 3.520 16,350 3.5009 2.33%
2008-05-29 0 0.043 0.042 0.043 0.042 0.043 800,000 34,376 0.0430 3.440 3.360 3.440 3.360 3.440 10,000 3.4376 0.00%
2008-05-28 0 0.043 0.043 0.045 0.043 0.045 224,000 9,680 0.0432 3.440 3.440 3.600 3.440 3.600 2,800 3.4571 0.00%
2008-05-27 0 0.043 0.043 0.045 0.043 0.045 2,864,000 126,412 0.0441 3.440 3.440 3.600 3.440 3.600 35,800 3.5311 -4.44%
2008-05-26 0 0.045 0.044 0.045 0.045 0.045 2,648,000 119,160 0.0450 3.600 3.520 3.600 3.600 3.600 33,100 3.6000 -4.26%
2008-05-23 0 0.047 0.045 0.047 0.045 0.047 6,636,000 301,948 0.0455 3.760 3.600 3.760 3.600 3.760 82,950 3.6401 6.82%
2008-05-22 0 0.044 0.044 0.046 0.044 0.046 4,968,000 222,216 0.0447 3.520 3.520 3.680 3.520 3.680 62,100 3.5784 -6.38%
2008-05-21 0 0.047 0.046 0.047 0.045 0.047 3,384,000 156,324 0.0462 3.760 3.680 3.760 3.600 3.760 42,300 3.6956 4.44%
2008-05-20 0 0.045 0.045 0.046 0.045 0.047 8,256,000 376,064 0.0456 3.600 3.600 3.680 3.600 3.760 103,200 3.6440 -4.26%
2008-05-19 0 0.047 0.046 0.047 0.046 0.048 1,896,000 88,620 0.0467 3.760 3.680 3.760 3.680 3.840 23,700 3.7392 -2.08%
2008-05-16 0 0.048 0.047 0.048 0.045 0.051 18,868,000 868,652 0.0460 3.840 3.760 3.840 3.600 4.080 235,850 3.6831 -4.00%
2008-05-15 0 0.050 0.049 0.050 0.049 0.054 12,056,000 607,180 0.0504 4.000 3.920 4.000 3.920 4.320 150,700 4.0291 -7.41%
2008-05-14 0 0.054 0.053 0.054 0.052 0.057 7,408,000 409,212 0.0552 4.320 4.240 4.320 4.160 4.560 92,600 4.4191 3.85%
2008-05-13 0 0.052 0.052 0.053 0.047 0.053 25,483,690 1,288,578 0.0506 4.160 4.160 4.240 3.760 4.240 318,546 4.0452 10.64%
2008-05-09 0 0.047 0.046 0.048 0.046 0.048 5,000,000 234,800 0.0470 3.760 3.680 3.840 3.680 3.840 62,500 3.7568 -2.08%
2008-05-08 0 0.048 0.048 0.049 0.047 0.048 1,848,000 87,188 0.0472 3.840 3.840 3.920 3.760 3.840 23,100 3.7744 0.00%
2008-05-07 0 0.048 0.047 0.048 0.047 0.048 6,164,000 292,364 0.0474 3.840 3.760 3.840 3.760 3.840 77,050 3.7945 -4.00%
2008-05-06 0 0.050 0.048 0.050 0.043 0.052 13,836,000 650,732 0.0470 4.000 3.840 4.000 3.440 4.160 172,950 3.7625 6.38%
2008-05-05 0 0.047 0.046 0.048 0.046 0.048 2,944,000 139,264 0.0473 3.760 3.680 3.840 3.680 3.840 36,800 3.7843 -2.08%
2008-05-02 0 0.048 0.046 0.047 0.043 0.052 44,453,914 2,037,073 0.0458 3.840 3.680 3.760 3.440 4.160 555,674 3.6660 11.63%
2008-04-30 0 0.043 0.042 0.043 0.041 0.047 29,620,000 1,270,392 0.0429 3.440 3.360 3.440 3.280 3.760 370,250 3.4312 -8.51%
2008-04-29 0 0.047 0.043 0.047 0.045 0.047 6,928,000 317,832 0.0459 3.760 3.440 3.760 3.600 3.760 86,600 3.6701 2.17%
2008-04-28 0 0.046 0.046 0.047 0.045 0.050 17,395,344 798,469 0.0459 3.680 3.680 3.760 3.600 4.000 217,442 3.6721 -6.12%
2008-04-25 0 0.049 0.046 0.048 0.045 0.049 12,280,000 564,028 0.0459 3.920 3.680 3.840 3.600 3.920 153,500 3.6744 2.08%
2008-04-24 0 0.048 0.048 0.049 0.048 0.056 26,844,000 1,332,036 0.0496 3.840 3.840 3.920 3.840 4.480 335,550 3.9697 -12.73%
2008-04-23 0 0.055 0.054 0.055 0.052 0.057 4,116,000 226,312 0.0550 4.400 4.320 4.400 4.160 4.560 51,450 4.3987 10.00%
2008-04-22 0 0.050 0.050 0.052 0.050 0.053 1,860,000 94,240 0.0507 4.000 4.000 4.160 4.000 4.240 23,250 4.0533 -5.66%
2008-04-21 0 0.053 0.052 0.056 0.052 0.055 5,728,000 299,556 0.0523 4.240 4.160 4.480 4.160 4.400 71,600 4.1837 -3.64%
2008-04-18 0 0.055 0.053 0.057 0.053 0.055 1,228,000 65,480 0.0533 4.400 4.240 4.560 4.240 4.400 15,350 4.2658 0.00%
2008-04-17 0 0.055 0.053 0.056 0.052 0.057 4,992,000 272,892 0.0547 4.400 4.240 4.480 4.160 4.560 62,400 4.3733 -1.79%
2008-04-16 0 0.056 0.056 0.057 0.052 0.058 5,060,000 273,012 0.0540 4.480 4.480 4.560 4.160 4.640 63,250 4.3164 0.00%
2008-04-15 0 0.056 0.056 0.057 0.054 0.060 5,916,000 333,216 0.0563 4.480 4.480 4.560 4.320 4.800 73,950 4.5060 -9.68%
2008-04-14 0 0.062 0.059 0.062 0.058 0.062 1,600,000 95,816 0.0599 4.960 4.720 4.960 4.640 4.960 20,000 4.7908 3.33%
2008-04-11 0 0.060 0.060 0.062 0.060 0.063 1,940,206 119,511 0.0616 4.800 4.800 4.960 4.800 5.040 24,253 4.9278 0.00%
2008-04-10 0 0.060 0.060 0.061 0.058 0.059 1,576,000 92,728 0.0588 4.800 4.800 4.880 4.640 4.720 19,700 4.7070 -3.23%
2008-04-09 0 0.062 0.060 0.063 0.060 0.066 7,432,000 457,380 0.0615 4.960 4.800 5.040 4.800 5.280 92,900 4.9234 -6.06%
2008-04-08 0 0.066 0.063 0.066 0.061 0.137 19,640,268 1,294,960 0.0659 5.280 5.040 5.280 4.880 10.96 245,503 5.2747 6.45%
2008-04-07 1 - - - - - 0 0 - 4.960 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 4.960 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 4.960 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 4.960 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 4.960 - - - - 0 - 0.00%
2008-03-28 0 0.062 0.060 0.062 0.060 0.062 2,628,000 157,720 0.0600 4.960 4.800 4.960 4.800 4.960 32,850 4.8012 -4.62%
2008-03-27 0 0.065 0.062 0.065 0.060 0.065 13,720,000 829,900 0.0605 5.200 4.960 5.200 4.800 5.200 171,500 4.8391 1.56%
2008-03-26 0 0.064 0.059 0.064 0.059 0.064 3,700,000 228,620 0.0618 5.120 4.720 5.120 4.720 5.120 46,250 4.9431 6.67%
2008-03-25 0 0.060 0.058 0.060 0.056 0.062 3,036,000 178,420 0.0588 4.800 4.640 4.800 4.480 4.960 37,950 4.7014 0.00%
2008-03-20 0 0.060 0.056 0.060 0.052 0.060 1,360,000 78,308 0.0576 4.800 4.480 4.800 4.160 4.800 17,000 4.6064 -1.64%
2008-03-19 0 0.061 0.057 0.061 0.058 0.061 1,820,000 107,060 0.0588 4.880 4.560 4.880 4.640 4.880 22,750 4.7059 3.39%
2008-03-18 0 0.059 0.056 0.059 0.052 0.072 5,604,000 307,888 0.0549 4.720 4.480 4.720 4.160 5.760 70,050 4.3953 0.00%
2008-03-17 0 0.059 0.057 0.059 0.057 0.059 3,528,000 202,324 0.0573 4.720 4.560 4.720 4.560 4.720 44,100 4.5878 -13.24%
2008-03-14 0 0.068 0.065 0.070 0.065 0.073 8,080,000 562,992 0.0697 5.440 5.200 5.600 5.200 5.840 101,000 5.5742 4.62%
2008-03-13 0 0.065 0.065 0.066 0.061 0.070 1,400,000 89,524 0.0639 5.200 5.200 5.280 4.880 5.600 17,500 5.1157 -7.14%
2008-03-12 0 0.070 0.070 0.072 0.068 0.070 992,000 67,856 0.0684 5.600 5.600 5.760 5.440 5.600 12,400 5.4723 2.94%
2008-03-11 0 0.068 0.068 0.074 0.066 0.070 3,168,000 213,208 0.0673 5.440 5.440 5.920 5.280 5.600 39,600 5.3840 -5.56%
2008-03-10 0 0.072 0.071 0.075 0.072 0.077 3,368,000 248,528 0.0738 5.760 5.680 6.000 5.760 6.160 42,100 5.9033 -6.49%
2008-03-07 0 0.077 0.072 0.077 0.072 0.078 2,808,000 215,476 0.0767 6.160 5.760 6.160 5.760 6.240 35,100 6.1389 -1.28%
2008-03-06 0 0.078 0.076 0.078 0.069 0.078 7,132,000 525,648 0.0737 6.240 6.080 6.240 5.520 6.240 89,150 5.8962 9.86%
2008-03-05 0 0.071 0.070 0.071 0.070 0.075 4,560,000 331,244 0.0726 5.680 5.600 5.680 5.600 6.000 57,000 5.8113 -6.58%
2008-03-04 0 0.076 0.074 0.076 0.073 0.085 7,570,102 586,923 0.0775 6.080 5.920 6.080 5.840 6.800 94,626 6.2025 -3.80%
2008-03-03 0 0.079 0.076 0.079 0.076 0.080 192,000 14,792 0.0770 6.320 6.080 6.320 6.080 6.400 2,400 6.1633 -3.66%
2008-02-29 0 0.082 0.080 0.082 0.079 0.085 10,133,690 818,070 0.0807 6.560 6.400 6.560 6.320 6.800 126,671 6.4582 -4.65%
2008-02-28 0 0.086 0.083 0.086 0.083 0.093 16,478,000 1,445,172 0.0877 6.880 6.640 6.880 6.640 7.440 205,975 7.0162 -3.37%
2008-02-27 0 0.089 0.086 0.088 0.077 0.090 26,815,540 2,269,454 0.0846 7.120 6.880 7.040 6.160 7.200 335,194 6.7706 2.30%
2008-02-26 0 0.087 0.086 0.087 0.074 0.096 74,242,112 6,568,607 0.0885 6.960 6.880 6.960 5.920 7.680 928,026 7.0780 20.83%
2008-02-25 0 0.072 0.071 0.073 0.062 0.073 32,140,600 2,249,836 0.0700 5.760 5.680 5.840 4.960 5.840 401,758 5.6000 16.13%
2008-02-22 0 0.062 0.061 0.063 0.059 0.063 6,069,584 372,239 0.0613 4.960 4.880 5.040 4.720 5.040 75,870 4.9063 -1.59%
2008-02-21 0 0.063 0.062 0.064 0.060 0.064 13,986,248 860,348 0.0615 5.040 4.960 5.120 4.800 5.120 174,828 4.9211 3.28%
2008-02-20 0 0.061 0.061 0.062 0.060 0.064 11,057,003 679,916 0.0615 4.880 4.880 4.960 4.800 5.120 138,213 4.9194 -3.17%
2008-02-19 0 0.063 0.062 0.064 0.055 0.063 29,732,000 1,758,980 0.0592 5.040 4.960 5.120 4.400 5.040 371,650 4.7329 12.50%
2008-02-18 0 0.056 0.055 0.056 0.054 0.056 10,816,000 592,064 0.0547 4.480 4.400 4.480 4.320 4.480 135,200 4.3792 -1.75%
2008-02-15 0 0.057 0.056 0.057 0.056 0.060 7,860,481 454,977 0.0579 4.560 4.480 4.560 4.480 4.800 98,256 4.6305 -5.00%
2008-02-14 0 0.060 0.057 0.060 0.055 0.060 11,852,938 674,823 0.0569 4.800 4.560 4.800 4.400 4.800 148,162 4.5546 0.00%
2008-02-13 0 0.060 0.059 0.060 0.059 0.063 4,773,939 284,566 0.0596 4.800 4.720 4.800 4.720 5.040 59,674 4.7687 -3.23%
2008-02-12 0 0.062 0.061 0.062 0.059 0.065 9,347,408 570,838 0.0611 4.960 4.880 4.960 4.720 5.200 116,843 4.8855 3.33%
2008-02-11 0 0.060 0.058 0.060 0.058 0.062 7,911,250 472,864 0.0598 4.800 4.640 4.800 4.640 4.960 98,891 4.7817 0.00%
2008-02-06 0 0.060 0.059 0.061 0.057 0.061 2,375,990 139,672 0.0588 4.800 4.720 4.880 4.560 4.880 29,700 4.7028 0.00%
2008-02-05 0 0.060 0.060 0.063 0.057 0.063 14,278,416 860,541 0.0603 4.800 4.800 5.040 4.560 5.040 178,480 4.8215 0.00%
2008-02-04 0 0.060 0.058 0.060 0.055 0.066 23,911,278 1,475,191 0.0617 4.800 4.640 4.800 4.400 5.280 298,891 4.9355 9.09%
2008-02-01 0 0.055 0.054 0.055 0.052 0.060 14,498,119 802,322 0.0553 4.400 4.320 4.400 4.160 4.800 181,226 4.4272 -1.79%
2008-01-31 0 0.056 0.060 0.061 0.056 0.063 14,700,001 872,836 0.0594 4.480 4.800 4.880 4.480 5.040 183,750 4.7501 -20.00%
2008-01-30 0 0.070 0.070 0.072 0.066 0.084 11,665,479 876,244 0.0751 5.600 5.600 5.760 5.280 6.720 145,818 6.0091 -21.35%
2008-01-29 0 0.089 0.089 0.090 0.077 0.098 6,352,000 565,564 0.0890 7.120 7.120 7.200 6.160 7.840 79,400 7.1230 0.00%
2008-01-28 0 0.089 0.084 0.086 0.081 0.090 2,092,000 178,480 0.0853 7.120 6.720 6.880 6.480 7.200 26,150 6.8252 -11.88%
2008-01-25 0 0.101 0.096 0.101 0.095 0.104 2,440,000 240,560 0.0986 8.080 7.680 8.080 7.600 8.320 30,500 7.8872 -3.81%
2008-01-24 0 0.105 0.102 0.109 0.090 0.109 23,232,000 2,289,772 0.0986 8.400 8.160 8.720 7.200 8.720 290,400 7.8849 9.37%
2008-01-23 0 0.096 0.095 0.096 0.091 0.130 4,832,000 512,172 0.1060 7.680 7.600 7.680 7.280 10.40 60,400 8.4797 -4.00%
2008-01-22 0 0.100 0.099 0.100 0.092 0.119 8,168,000 862,784 0.1056 8.000 7.920 8.000 7.360 9.520 102,100 8.4504 -17.36%
2008-01-21 0 0.121 0.121 0.122 0.115 0.123 9,784,000 1,148,448 0.1174 9.680 9.680 9.760 9.200 9.840 122,300 9.3904 0.00%
2008-01-18 0 0.121 0.118 0.121 0.112 0.121 7,052,000 833,816 0.1182 9.680 9.440 9.680 8.960 9.680 88,150 9.4591 -2.42%
2008-01-17 0 0.124 0.117 0.120 0.100 0.124 7,620,000 846,456 0.1111 9.920 9.360 9.600 8.000 9.920 95,250 8.8867 16.98%
2008-01-16 0 0.106 0.105 0.106 0.099 0.110 13,309,124 1,352,255 0.1016 8.480 8.400 8.480 7.920 8.800 166,364 8.1283 -3.64%
2008-01-15 0 0.110 0.115 0.117 0.110 0.126 11,888,000 1,380,692 0.1161 8.800 9.200 9.360 8.800 10.08 148,600 9.2913 -15.38%
2008-01-14 0 0.130 0.128 0.133 0.128 0.137 8,032,000 1,061,092 0.1321 10.40 10.24 10.64 10.24 10.96 100,400 10.569 -8.45%
2008-01-11 0 0.142 0.136 0.142 0.133 0.144 5,860,000 817,880 0.1396 11.36 10.88 11.36 10.64 11.52 73,250 11.166 -2.74%
2008-01-10 0 0.146 0.144 0.146 0.144 0.152 3,572,000 525,604 0.1471 11.68 11.52 11.68 11.52 12.16 44,650 11.772 0.00%
2008-01-09 0 0.146 0.146 0.148 0.126 0.149 13,744,000 1,928,096 0.1403 11.68 11.68 11.84 10.08 11.92 171,800 11.223 2.10%
2008-01-08 0 0.143 0.142 0.143 0.139 0.150 5,648,000 818,388 0.1449 11.44 11.36 11.44 11.12 12.00 70,600 11.592 -5.92%
2008-01-07 0 0.152 0.148 0.153 0.147 0.156 4,500,000 674,232 0.1498 12.16 11.84 12.24 11.76 12.48 56,250 11.986 -2.56%
2008-01-04 0 0.156 0.155 0.156 0.150 0.160 4,824,000 752,724 0.1560 12.48 12.40 12.48 12.00 12.80 60,300 12.483 -2.50%
2008-01-03 0 0.160 0.160 0.161 0.156 0.165 8,460,000 1,344,748 0.1590 12.80 12.80 12.88 12.48 13.20 105,750 12.716 -3.61%
2008-01-02 0 0.166 0.166 0.167 0.162 0.170 10,316,000 1,708,936 0.1657 13.28 13.28 13.36 12.96 13.60 128,950 13.253 -1.19%
2007-12-31 0 0.168 0.170 0.174 0.160 0.173 9,716,000 1,618,600 0.1666 13.44 13.60 13.92 12.80 13.84 121,450 13.327 -0.59%
2007-12-28 0 0.169 0.167 0.170 0.163 0.174 11,720,000 1,982,400 0.1691 13.52 13.36 13.60 13.04 13.92 146,500 13.532 1.20%
2007-12-27 0 0.167 0.175 0.177 0.150 0.200 31,456,497 5,162,955 0.1641 13.36 14.00 14.16 12.00 16.00 393,206 13.130 0.00%
2007-12-24 0 0.395 0.390 0.395 0.350 0.395 21,433,006 7,934,932 0.3702 13.36 13.19 13.36 11.84 13.36 633,708 12.521 9.72%
2007-12-21 0 0.360 0.360 0.365 0.325 0.365 25,910,000 8,919,780 0.3443 12.18 12.18 12.34 10.99 12.34 766,079 11.643 0.00%
2007-12-20 0 0.360 0.355 0.360 0.350 0.385 13,056,000 4,760,680 0.3646 12.18 12.01 12.18 11.84 13.02 386,026 12.333 -1.37%
2007-12-19 0 0.365 0.365 0.370 0.355 0.390 7,920,000 2,915,900 0.3682 12.34 12.34 12.51 12.01 13.19 234,170 12.452 -6.41%
2007-12-18 0 0.390 0.385 0.390 0.380 0.420 10,372,000 4,054,540 0.3909 13.19 13.02 13.19 12.85 14.21 306,668 13.221 -3.70%
2007-12-17 0 0.405 0.405 0.410 0.360 0.405 16,515,200 6,310,972 0.3821 13.70 13.70 13.87 12.18 13.70 488,304 12.924 14.08%
2007-12-14 0 0.355 0.355 0.360 0.350 0.460 15,420,000 6,028,500 0.3910 12.01 12.01 12.18 11.84 15.56 455,922 13.223 -20.22%
2007-12-13 0 0.445 0.440 0.450 0.430 0.475 15,144,000 6,853,300 0.4525 15.05 14.88 15.22 14.54 16.07 447,762 15.306 1.14%
2007-12-12 0 0.440 0.435 0.440 0.425 0.440 3,252,000 1,400,160 0.4306 14.88 14.71 14.88 14.37 14.88 96,152 14.562 2.33%
2007-12-11 0 0.430 0.425 0.430 0.425 0.435 1,380,056 589,043 0.4268 14.54 14.37 14.54 14.37 14.71 40,804 14.436 -1.15%
2007-12-10 0 0.435 0.425 0.440 0.425 0.440 6,044,000 2,610,440 0.4319 14.71 14.37 14.88 14.37 14.88 178,703 14.608 0.00%
2007-12-07 0 0.435 0.430 0.440 0.425 0.450 3,864,000 1,671,940 0.4327 14.71 14.54 14.88 14.37 15.22 114,247 14.634 -2.25%
2007-12-06 0 0.445 0.445 0.455 0.445 0.470 5,164,000 2,354,020 0.4559 15.05 15.05 15.39 15.05 15.90 152,684 15.418 -3.26%
2007-12-05 0 0.460 0.455 0.465 0.455 0.475 7,704,000 3,573,200 0.4638 15.56 15.39 15.73 15.39 16.07 227,784 15.687 -1.08%
2007-12-04 0 0.465 0.460 0.470 0.460 0.480 12,025,000 5,636,525 0.4687 15.73 15.56 15.90 15.56 16.23 355,542 15.853 1.09%
2007-12-03 0 0.460 0.465 0.470 0.440 0.470 18,508,000 8,397,580 0.4537 15.56 15.73 15.90 14.88 15.90 547,225 15.346 5.75%
2007-11-30 0 0.435 0.430 0.435 0.420 0.445 5,100,000 2,187,400 0.4289 14.71 14.54 14.71 14.21 15.05 150,791 14.506 -1.14%
2007-11-29 0 0.440 0.435 0.440 0.430 0.450 5,336,000 2,329,480 0.4366 14.88 14.71 14.88 14.54 15.22 157,769 14.765 0.00%
2007-11-28 0 0.440 0.440 0.445 0.430 0.490 22,256,000 10,004,260 0.4495 14.88 14.88 15.05 14.54 16.57 658,042 15.203 -8.33%
2007-11-27 0 0.480 0.475 0.485 0.450 0.485 17,260,056 8,080,845 0.4682 16.23 16.07 16.40 15.22 16.40 510,327 15.835 -1.03%
2007-11-26 0 0.485 0.480 0.485 0.435 0.495 47,758,456 22,620,996 0.4737 16.40 16.23 16.40 14.71 16.74 1,412,071 16.020 14.12%
2007-11-23 0 0.425 0.425 0.430 0.405 0.430 15,352,000 6,426,380 0.4186 14.37 14.37 14.54 13.70 14.54 453,912 14.158 3.66%
2007-11-22 0 0.410 0.405 0.410 0.390 0.445 26,462,448 11,041,471 0.4173 13.87 13.70 13.87 13.19 15.05 782,413 14.112 2.50%
2007-11-21 0 0.400 0.395 0.400 0.340 0.400 29,498,295 11,189,803 0.3793 13.53 13.36 13.53 11.50 13.53 872,174 12.830 14.29%
2007-11-20 0 0.350 0.350 0.355 0.300 0.350 5,744,000 1,808,860 0.3149 11.84 11.84 12.01 10.15 11.84 169,832 10.651 14.75%
2007-11-19 0 0.305 0.300 0.310 0.285 0.320 8,128,000 2,472,900 0.3042 10.32 10.15 10.48 9.639 10.82 240,320 10.290 1.67%
2007-11-16 0 0.300 0.310 0.315 0.280 0.340 12,644,000 3,954,540 0.3128 10.15 10.48 10.65 9.470 11.50 373,844 10.578 -13.04%
2007-11-15 0 0.345 0.345 0.350 0.340 0.355 5,092,056 1,766,818 0.3470 11.67 11.67 11.84 11.50 12.01 150,556 11.735 -2.82%
2007-11-14 0 0.355 0.355 0.360 0.345 0.375 4,052,000 1,446,280 0.3569 12.01 12.01 12.18 11.67 12.68 119,805 12.072 2.90%
2007-11-13 0 0.345 0.350 0.355 0.340 0.380 13,762,952 4,936,997 0.3587 11.67 11.84 12.01 11.50 12.85 406,928 12.132 -9.21%
2007-11-12 0 0.380 0.385 0.390 0.360 0.400 13,468,497 5,090,584 0.3780 12.85 13.02 13.19 12.18 13.53 398,222 12.783 -6.17%
2007-11-09 0 0.405 0.400 0.405 0.395 0.440 25,550,332 10,425,924 0.4081 13.70 13.53 13.70 13.36 14.88 755,445 13.801 -6.90%
2007-11-08 0 0.435 0.430 0.435 0.360 0.480 107,433,800 46,886,699 0.4364 14.71 14.54 14.71 12.18 16.23 3,176,488 14.761 16.00%
2007-11-07 0 0.375 0.370 0.375 0.330 0.420 24,139,718 9,012,482 0.3733 12.68 12.51 12.68 11.16 14.21 713,737 12.627 22.95%
2007-11-06 1 - - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 10.32 - - - - 0 - 0.00%
2007-10-23 0 0.305 0.305 0.320 0.290 0.315 1,828,000 551,480 0.3017 10.32 10.32 10.82 9.808 10.65 54,048 10.203 5.17%
2007-10-22 0 0.290 0.290 0.295 0.280 0.290 1,380,000 394,260 0.2857 9.808 9.808 9.977 9.470 9.808 40,802 9.6627 0.00%
2007-10-18 0 0.290 0.290 0.295 0.285 0.305 1,348,000 392,340 0.2911 9.808 9.808 9.977 9.639 10.32 39,856 9.8439 0.00%
2007-10-17 0 0.290 0.285 0.290 0.285 0.290 551,172 158,896 0.2883 9.808 9.639 9.808 9.639 9.808 16,296 9.7503 1.75%
2007-10-16 0 0.285 0.285 0.290 0.285 0.330 1,764,000 509,960 0.2891 9.639 9.639 9.808 9.639 11.16 52,156 9.7776 0.00%
2007-10-15 0 0.285 0.280 0.285 0.280 0.340 1,672,000 492,200 0.2944 9.639 9.470 9.639 9.470 11.50 49,436 9.9563 -9.52%
2007-10-12 0 0.315 0.320 0.325 0.280 0.330 828,436 252,011 0.3042 10.65 10.82 10.99 9.470 11.16 24,494 10.289 -1.56%
2007-10-11 0 0.320 0.315 0.320 0.315 0.335 2,586,902 852,460 0.3295 10.82 10.65 10.82 10.65 11.33 76,487 11.145 1.59%
2007-10-10 0 0.315 0.310 0.315 0.300 0.325 1,504,000 464,540 0.3089 10.65 10.48 10.65 10.15 10.99 44,469 10.446 3.28%
2007-10-09 0 0.305 0.305 0.310 0.280 0.310 620,562 182,572 0.2942 10.32 10.32 10.48 9.470 10.48 18,348 9.9504 5.17%
2007-10-08 0 0.290 0.280 0.290 0.280 0.300 1,069,624 309,198 0.2891 9.808 9.470 9.808 9.470 10.15 31,626 9.7769 3.57%
2007-10-05 0 0.280 0.275 0.280 0.270 0.290 1,476,000 410,100 0.2778 9.470 9.301 9.470 9.132 9.808 43,641 9.3972 3.70%
2007-10-04 0 0.270 0.275 0.280 0.250 0.300 2,272,356 605,626 0.2665 9.132 9.301 9.470 8.455 10.15 67,187 9.0141 -6.90%
2007-10-03 0 0.290 0.280 0.290 0.280 0.310 1,792,284 532,682 0.2972 9.808 9.470 9.808 9.470 10.48 52,992 10.052 -6.45%
2007-10-02 0 0.310 0.310 0.325 0.310 0.335 484,426 156,799 0.3237 10.48 10.48 10.99 10.48 11.33 14,323 10.947 -1.59%
2007-09-28 0 0.315 0.310 0.320 0.305 0.330 1,300,000 412,520 0.3173 10.65 10.48 10.82 10.32 11.16 38,437 10.732 -5.97%
2007-09-27 0 0.335 0.325 0.335 0.320 0.335 676,135 222,701 0.3294 11.33 10.99 11.33 10.82 11.33 19,991 11.140 4.69%
2007-09-25 0 0.320 0.320 0.330 0.315 0.330 480,442 154,813 0.3222 10.82 10.82 11.16 10.65 11.16 14,205 10.898 -3.03%
2007-09-24 0 0.330 0.330 0.340 0.330 0.365 4,998,767 1,731,965 0.3465 11.16 11.16 11.50 11.16 12.34 147,798 11.718 -1.49%
2007-09-21 0 0.335 0.330 0.335 0.320 0.335 3,789,664 1,245,073 0.3285 11.33 11.16 11.33 10.82 11.33 112,049 11.112 -1.47%
2007-09-20 0 0.340 0.335 0.340 0.340 0.360 2,024,092 701,690 0.3467 11.50 11.33 11.50 11.50 12.18 59,846 11.725 -2.86%
2007-09-19 0 0.350 0.350 0.355 0.310 0.355 5,379,390 1,809,110 0.3363 11.84 11.84 12.01 10.48 12.01 159,052 11.374 6.06%
2007-09-18 0 0.330 0.325 0.330 0.325 0.340 2,678,232 890,220 0.3324 11.16 10.99 11.16 10.99 11.50 79,187 11.242 1.54%
2007-09-17 0 0.325 0.325 0.330 0.310 0.335 1,824,000 597,840 0.3278 10.99 10.99 11.16 10.48 11.33 53,930 11.085 -2.99%
2007-09-14 0 0.335 0.330 0.340 0.335 0.345 2,485,000 848,280 0.3414 11.33 11.16 11.50 11.33 11.67 73,474 11.545 -2.90%
2007-09-13 0 0.345 0.345 0.355 0.340 0.355 1,308,292 451,076 0.3448 11.67 11.67 12.01 11.50 12.01 38,682 11.661 -2.82%
2007-09-12 0 0.355 0.345 0.360 0.340 0.360 2,788,000 971,700 0.3485 12.01 11.67 12.18 11.50 12.18 82,433 11.788 2.90%
2007-09-11 0 0.345 0.345 0.350 0.340 0.380 5,216,000 1,837,880 0.3524 11.67 11.67 11.84 11.50 12.85 154,221 11.917 -5.48%
2007-09-10 0 0.365 0.355 0.365 0.350 0.380 3,981,546 1,451,323 0.3645 12.34 12.01 12.34 11.84 12.85 117,722 12.328 -3.95%
2007-09-07 0 0.380 0.380 0.385 0.375 0.390 3,106,351 1,184,521 0.3813 12.85 12.85 13.02 12.68 13.19 91,845 12.897 2.70%
2007-09-06 0 0.370 0.370 0.375 0.365 0.390 1,071,894 403,867 0.3768 12.51 12.51 12.68 12.34 13.19 31,693 12.743 -2.63%
2007-09-05 0 0.380 0.380 0.390 0.375 0.400 5,966,300 2,309,791 0.3871 12.85 12.85 13.19 12.68 13.53 176,405 13.094 0.00%
2007-09-04 0 0.380 0.380 0.385 0.380 0.425 9,028,226 3,592,074 0.3979 12.85 12.85 13.02 12.85 14.37 266,937 13.457 -10.59%
2007-09-03 0 0.425 0.420 0.425 0.420 0.450 9,168,800 3,953,712 0.4312 14.37 14.21 14.37 14.21 15.22 271,093 14.584 -3.41%
2007-08-31 0 0.440 0.440 0.445 0.365 0.465 29,405,367 12,752,784 0.4337 14.88 14.88 15.05 12.34 15.73 869,427 14.668 18.92%
2007-08-30 0 0.370 0.370 0.375 0.300 0.375 13,098,142 4,428,314 0.3381 12.51 12.51 12.68 10.15 12.68 387,272 11.435 5.71%
2007-08-29 0 0.350 0.340 0.345 0.335 0.370 6,986,683 2,484,776 0.3556 11.84 11.50 11.67 11.33 12.51 206,575 12.028 -5.41%
2007-08-28 0 0.370 0.370 0.390 0.330 0.380 5,569,056 1,940,061 0.3484 12.51 12.51 13.19 11.16 12.85 164,660 11.782 5.71%
2007-08-27 0 0.350 0.345 0.350 0.325 0.370 4,137,504 1,402,441 0.3390 11.84 11.67 11.84 10.99 12.51 122,333 11.464 -1.41%
2007-08-24 0 0.355 0.350 0.360 0.330 0.380 3,204,000 1,092,060 0.3408 12.01 11.84 12.18 11.16 12.85 94,732 11.528 -6.58%
2007-08-23 0 0.380 0.380 0.385 0.365 0.395 1,192,000 452,320 0.3795 12.85 12.85 13.02 12.34 13.36 35,244 12.834 1.33%
2007-08-22 0 0.375 0.365 0.385 0.350 0.400 1,376,000 521,840 0.3792 12.68 12.34 13.02 11.84 13.53 40,684 12.827 -6.25%
2007-08-21 0 0.400 0.400 0.420 0.400 0.450 3,084,000 1,303,600 0.4227 13.53 13.53 14.21 13.53 15.22 91,184 14.296 -2.44%
2007-08-20 0 0.410 0.405 0.410 0.375 0.430 1,211,990 483,836 0.3992 13.87 13.70 13.87 12.68 14.54 35,835 13.502 17.14%
2007-08-17 0 0.350 0.310 0.350 0.300 0.350 512,000 168,680 0.3295 11.84 10.48 11.84 10.15 11.84 15,138 11.143 -5.41%
2007-08-16 0 0.370 0.350 0.370 0.350 0.390 576,000 216,700 0.3762 12.51 11.84 12.51 11.84 13.19 17,031 12.724 -5.13%
2007-08-15 0 0.390 0.380 0.395 0.370 0.395 2,640,000 1,023,080 0.3875 13.19 12.85 13.36 12.51 13.36 78,057 13.107 -4.88%
2007-08-14 0 0.410 0.410 0.415 0.380 0.450 2,628,000 1,070,900 0.4075 13.87 13.87 14.04 12.85 15.22 77,702 13.782 -1.20%
2007-08-13 0 0.415 0.415 0.420 0.390 0.450 1,900,000 798,560 0.4203 14.04 14.04 14.21 13.19 15.22 56,177 14.215 9.21%
2007-08-10 0 0.380 0.380 0.395 0.320 0.395 1,744,000 639,960 0.3669 12.85 12.85 13.36 10.82 13.36 51,565 12.411 -5.00%
2007-08-09 0 0.400 0.395 0.410 0.365 0.910 6,816,890 2,810,724 0.4123 13.53 13.36 13.87 12.34 30.78 201,555 13.945 9.59%
2007-08-08 0 0.365 0.365 0.370 0.305 0.400 3,020,000 1,083,100 0.3586 12.34 12.34 12.51 10.32 13.53 89,292 12.130 -15.12%
2007-08-07 0 0.430 0.350 0.430 0.430 0.510 1,124,000 532,900 0.4741 14.54 11.84 14.54 14.54 17.25 33,233 16.035 -8.51%
2007-08-06 0 0.470 0.470 0.490 0.440 0.490 928,000 436,160 0.4700 15.90 15.90 16.57 14.88 16.57 27,438 15.896 -6.00%
2007-08-03 0 0.500 0.500 0.530 0.500 0.520 1,126,000 564,600 0.5014 16.91 16.91 17.93 16.91 17.59 33,292 16.959 -3.85%
2007-08-02 0 0.520 0.510 0.530 0.490 0.540 1,884,000 966,960 0.5132 17.59 17.25 17.93 16.57 18.26 55,704 17.359 0.00%
2007-08-01 0 0.520 0.520 0.540 0.500 0.580 4,548,000 2,424,560 0.5331 17.59 17.59 18.26 16.91 19.62 134,470 18.030 -10.34%
2007-07-31 0 0.580 0.570 0.580 0.560 0.590 4,414,000 2,549,260 0.5775 19.62 19.28 19.62 18.94 19.95 130,508 19.533 1.75%
2007-07-30 0 0.570 0.560 0.570 0.520 0.600 6,452,000 3,685,440 0.5712 19.28 18.94 19.28 17.59 20.29 190,766 19.319 3.64%
2007-07-27 0 0.550 0.550 0.560 0.450 0.620 30,956,000 17,062,460 0.5512 18.60 18.60 18.94 15.22 20.97 915,274 18.642 24.06%
2007-07-26 0 1.200 1.190 1.220 1.180 1.600 13,337,300 18,394,453 1.3792 14.99 14.87 15.24 14.74 19.99 1,067,395 17.233 -16.67%
2007-07-25 0 1.440 1.440 1.450 1.020 1.530 11,853,520 15,017,599 1.2669 17.99 17.99 18.12 12.75 19.12 948,647 15.831 38.46%
2007-07-24 0 1.040 1.030 1.050 1.030 1.070 2,628,000 2,737,880 1.0418 12.99 12.87 13.12 12.87 13.37 210,321 13.018 0.97%
2007-07-23 0 1.030 1.030 1.040 0.980 1.070 3,136,000 3,249,760 1.0363 12.87 12.87 12.99 12.25 13.37 250,977 12.948 6.19%
2007-07-20 0 0.970 0.970 0.980 0.950 1.000 1,584,000 1,549,560 0.9783 12.12 12.12 12.25 11.87 12.50 126,769 12.224 0.00%
2007-07-19 0 0.970 0.970 0.980 0.880 0.990 1,784,400 1,699,116 0.9522 12.12 12.12 12.25 11.00 12.37 142,807 11.898 6.59%
2007-07-18 0 0.910 0.900 0.910 0.890 0.990 3,136,000 2,897,320 0.9239 11.37 11.25 11.37 11.12 12.37 250,977 11.544 -6.19%
2007-07-17 0 0.970 0.980 0.990 0.960 1.130 7,788,000 8,180,200 1.0504 12.12 12.25 12.37 12.00 14.12 623,280 13.124 -10.19%
2007-07-16 0 1.080 1.080 1.090 0.900 1.090 11,472,000 11,489,000 1.0015 13.49 13.49 13.62 11.25 13.62 918,113 12.514 20.00%
2007-07-13 0 0.900 0.890 0.910 0.730 1.150 14,076,000 13,179,880 0.9363 11.25 11.12 11.37 9.121 14.37 1,126,514 11.700 23.29%
2007-07-12 0 0.730 0.730 0.780 0.660 0.760 1,212,000 866,760 0.7151 9.121 9.121 9.746 8.247 9.496 96,997 8.9359 8.96%
2007-07-11 0 0.670 0.660 0.690 0.660 0.680 320,000 213,640 0.6676 8.372 8.247 8.622 8.247 8.497 25,610 8.3421 -2.90%
2007-07-10 0 0.690 0.680 0.710 0.690 0.700 420,000 290,000 0.6905 8.622 8.497 8.872 8.622 8.747 33,613 8.6276 -1.43%
2007-07-09 0 0.700 0.680 0.700 0.670 0.710 491,970 339,621 0.6903 8.747 8.497 8.747 8.372 8.872 39,373 8.6258 2.94%
2007-07-06 0 0.680 0.670 0.690 0.670 0.700 496,000 342,880 0.6913 8.497 8.372 8.622 8.372 8.747 39,695 8.6378 -1.45%
2007-07-05 0 0.690 0.680 0.700 0.690 0.740 620,000 436,240 0.7036 8.622 8.497 8.747 8.622 9.246 49,619 8.7918 -4.17%
2007-07-04 0 0.720 0.720 0.730 0.650 0.710 1,864,100 1,265,669 0.6790 8.997 8.997 9.121 8.122 8.872 149,185 8.4839 10.77%
2007-07-03 0 0.650 0.650 0.670 0.650 0.690 2,636,000 1,749,560 0.6637 8.122 8.122 8.372 8.122 8.622 210,961 8.2933 -1.52%
2007-06-29 0 0.660 0.650 0.660 0.650 0.680 540,000 353,440 0.6545 8.247 8.122 8.247 8.122 8.497 43,217 8.1783 1.54%
2007-06-28 0 0.650 0.650 0.690 0.650 0.700 444,000 300,320 0.6764 8.122 8.122 8.622 8.122 8.747 35,534 8.4517 -7.14%
2007-06-27 0 0.700 0.680 0.700 0.660 0.700 256,000 173,800 0.6789 8.747 8.497 8.747 8.247 8.747 20,488 8.4831 0.00%
2007-06-26 0 0.700 0.700 0.710 0.700 0.700 496,000 347,200 0.7000 8.747 8.747 8.872 8.747 8.747 39,695 8.7466 0.00%
2007-06-25 0 0.700 0.710 0.720 0.700 0.780 1,080,000 776,720 0.7192 8.747 8.872 8.997 8.747 9.746 86,433 8.9864 -4.11%
2007-06-22 0 0.730 0.730 0.750 0.710 0.730 280,000 203,960 0.7284 9.121 9.121 9.371 8.872 9.121 22,409 9.1019 0.00%
2007-06-21 0 0.730 0.720 0.730 0.730 0.750 652,100 484,834 0.7435 9.121 8.997 9.121 9.121 9.371 52,188 9.2901 0.00%
2007-06-20 0 0.730 0.720 0.730 0.700 0.730 384,000 273,800 0.7130 9.121 8.997 9.121 8.747 9.121 30,732 8.9093 1.39%
2007-06-18 0 0.720 0.720 0.730 0.680 0.750 368,100 263,553 0.7160 8.997 8.997 9.121 8.497 9.371 29,459 8.9463 -4.00%
2007-06-15 0 0.750 0.750 0.780 0.720 0.790 1,416,000 1,051,680 0.7427 9.371 9.371 9.746 8.997 9.871 113,324 9.2803 -5.06%
2007-06-14 0 0.790 0.790 0.800 0.790 0.800 324,000 257,600 0.7951 9.871 9.871 9.996 9.871 9.996 25,930 9.9344 -1.25%
2007-06-13 0 0.800 0.800 0.810 0.800 0.820 1,608,000 1,302,880 0.8102 9.996 9.996 10.12 9.996 10.25 128,690 10.124 -1.23%
2007-06-12 0 0.810 0.810 0.820 0.780 0.830 1,872,000 1,502,240 0.8025 10.12 10.12 10.25 9.746 10.37 149,818 10.027 1.25%
2007-06-11 0 0.800 0.800 0.810 0.800 0.840 2,264,000 1,857,800 0.8206 9.996 9.996 10.12 9.996 10.50 181,190 10.253 1.27%
2007-06-08 0 0.790 0.790 0.800 0.700 0.840 1,966,200 1,565,616 0.7963 9.871 9.871 9.996 8.747 10.50 157,357 9.9495 3.95%
2007-06-07 0 0.760 0.750 0.760 0.710 0.760 1,908,000 1,410,840 0.7394 9.496 9.371 9.496 8.872 9.496 152,699 9.2394 -3.80%
2007-06-06 0 0.790 0.780 0.790 0.760 0.880 2,784,150 2,258,321 0.8111 9.871 9.746 9.871 9.496 11.00 222,818 10.135 -4.82%
2007-06-05 0 0.830 0.830 0.850 0.700 0.900 8,032,000 6,426,760 0.8001 10.37 10.37 10.62 8.747 11.25 642,807 9.9980 29.69%
2007-06-04 0 0.640 0.640 0.660 0.530 0.760 7,324,000 4,744,320 0.6478 7.997 7.997 8.247 6.622 9.496 586,146 8.0941 20.75%
2007-06-01 1 - - - - - 0 0 - 6.622 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 6.622 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 6.622 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 6.622 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 6.622 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 6.622 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 6.622 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 6.622 - - - - 0 - 0.00%
2007-05-21 0 0.530 0.540 0.560 0.490 0.560 1,392,000 715,360 0.5139 6.622 6.747 6.997 6.123 6.997 111,403 6.4214 6.00%
2007-05-18 0 0.500 0.500 0.510 0.470 0.510 2,316,000 1,124,800 0.4857 6.248 6.248 6.373 5.873 6.373 185,351 6.0685 8.70%
2007-05-17 0 0.460 0.460 0.470 0.430 0.480 1,636,000 752,300 0.4598 5.748 5.748 5.873 5.373 5.998 130,930 5.7458 2.22%
2007-05-16 0 0.450 0.435 0.450 0.380 0.490 9,068,000 3,970,840 0.4379 5.623 5.435 5.623 4.748 6.123 725,719 5.4716 -4.26%
2007-05-15 0 0.470 0.470 0.480 0.445 0.480 5,752,000 2,649,780 0.4607 5.873 5.873 5.998 5.560 5.998 460,337 5.7562 3.30%
2007-05-14 0 0.455 0.455 0.460 0.455 0.460 1,120,000 511,780 0.4569 5.685 5.685 5.748 5.685 5.748 89,634 5.7096 -1.09%
2007-05-11 0 0.460 0.430 0.460 0.430 0.460 844,000 363,520 0.4307 5.748 5.373 5.748 5.373 5.748 67,546 5.3818 6.98%
2007-05-10 0 0.430 0.430 0.460 0.400 0.430 948,000 397,660 0.4195 5.373 5.373 5.748 4.998 5.373 75,869 5.2414 0.00%
2007-05-09 0 0.430 0.430 0.455 0.430 0.435 948,000 409,240 0.4317 5.373 5.373 5.685 5.373 5.435 75,869 5.3940 0.00%
2007-05-08 0 0.430 0.430 0.460 0.430 0.460 1,040,000 455,440 0.4379 5.373 5.373 5.748 5.373 5.748 83,232 5.4719 -1.15%
2007-05-07 0 0.435 0.435 0.440 0.435 0.440 752,000 327,980 0.4361 5.435 5.435 5.498 5.435 5.498 60,183 5.4497 0.00%
2007-05-04 0 0.435 0.435 0.455 0.430 0.455 1,488,000 666,500 0.4479 5.435 5.435 5.685 5.373 5.685 119,086 5.5968 -5.43%
2007-05-03 0 0.460 0.455 0.460 0.445 0.475 736,000 335,980 0.4565 5.748 5.685 5.748 5.560 5.935 58,903 5.7040 1.10%
2007-05-02 0 0.455 0.455 0.460 0.440 0.480 1,788,000 814,260 0.4554 5.685 5.685 5.748 5.498 5.998 143,095 5.6903 -7.14%
2007-04-30 0 0.490 0.450 0.490 0.430 0.490 1,188,000 537,780 0.4527 6.123 5.623 6.123 5.373 6.123 95,077 5.6563 6.52%
2007-04-27 0 0.460 0.460 0.470 0.425 0.470 944,000 413,620 0.4382 5.748 5.748 5.873 5.310 5.873 75,549 5.4749 3.37%
2007-04-26 0 0.445 0.445 0.480 0.405 0.455 744,000 329,140 0.4424 5.560 5.560 5.998 5.061 5.685 59,543 5.5278 2.30%
2007-04-25 0 0.435 0.435 0.450 0.405 0.470 864,000 375,740 0.4349 5.435 5.435 5.623 5.061 5.873 69,147 5.4340 3.57%
2007-04-24 0 0.420 0.420 0.480 0.405 0.430 864,000 362,320 0.4194 5.248 5.248 5.998 5.061 5.373 69,147 5.2399 -5.62%
2007-04-23 0 0.445 0.440 0.470 0.440 0.475 856,000 395,020 0.4615 5.560 5.498 5.873 5.498 5.935 68,506 5.7662 3.49%
2007-04-20 0 0.430 0.425 0.500 0.430 0.500 784,000 375,220 0.4786 5.373 5.310 6.248 5.373 6.248 62,744 5.9802 4.88%
2007-04-19 0 0.410 0.410 0.465 0.340 0.480 1,484,000 646,060 0.4354 5.123 5.123 5.810 4.248 5.998 118,766 5.4398 -12.77%
2007-04-18 0 0.470 0.470 0.480 0.450 0.485 1,232,000 569,820 0.4625 5.873 5.873 5.998 5.623 6.060 98,598 5.7792 0.00%
2007-04-17 0 0.470 0.465 0.480 0.470 0.485 1,364,000 654,140 0.4796 5.873 5.810 5.998 5.873 6.060 109,162 5.9924 -3.09%
2007-04-16 0 0.485 0.470 0.490 0.470 0.500 1,032,000 499,760 0.4843 6.060 5.873 6.123 5.873 6.248 82,592 6.0510 -4.90%
2007-04-13 0 0.510 0.470 0.510 0.460 0.510 1,336,000 644,080 0.4821 6.373 5.873 6.373 5.748 6.373 106,921 6.0239 0.00%
2007-04-12 0 0.510 0.490 0.520 0.490 0.520 1,048,000 532,760 0.5084 6.373 6.123 6.497 6.123 6.497 83,872 6.3520 2.00%
2007-04-11 0 0.500 0.495 0.500 0.490 0.540 832,000 421,000 0.5060 6.248 6.185 6.248 6.123 6.747 66,586 6.3227 -3.85%
2007-04-10 0 0.520 0.510 0.530 0.510 0.570 1,012,000 538,480 0.5321 6.497 6.373 6.622 6.373 7.122 80,991 6.6486 -5.45%
2007-04-04 0 0.550 0.530 0.560 0.540 0.600 2,060,000 1,165,960 0.5660 6.872 6.622 6.997 6.747 7.497 164,863 7.0723 -3.51%
2007-04-03 0 0.570 0.560 0.570 0.510 0.590 3,464,000 1,893,320 0.5466 7.122 6.997 7.122 6.373 7.372 277,227 6.8295 14.00%
2007-04-02 0 0.500 0.480 0.520 0.430 0.510 1,356,000 637,260 0.4700 6.248 5.998 6.497 5.373 6.373 108,522 5.8722 1.01%
2007-03-30 0 0.495 0.480 0.495 0.490 0.510 612,000 306,400 0.5007 6.185 5.998 6.185 6.123 6.373 48,979 6.2558 -1.00%
2007-03-29 0 0.500 0.490 0.500 0.485 0.520 1,132,000 575,940 0.5088 6.248 6.123 6.248 6.060 6.497 90,595 6.3573 -1.96%
2007-03-28 0 0.510 0.510 0.520 0.510 0.530 476,000 243,800 0.5122 6.373 6.373 6.497 6.373 6.622 38,095 6.3998 -1.92%
2007-03-27 0 0.520 0.510 0.520 0.510 0.540 784,000 408,520 0.5211 6.497 6.373 6.497 6.373 6.747 62,744 6.5109 0.00%
2007-03-26 0 0.520 0.500 0.550 0.510 0.570 1,136,000 609,640 0.5367 6.497 6.248 6.872 6.373 7.122 90,915 6.7056 -3.70%
2007-03-23 0 0.540 0.540 0.550 0.540 0.590 1,416,000 801,000 0.5657 6.747 6.747 6.872 6.747 7.372 113,324 7.0683 1.89%
2007-03-22 0 0.530 0.530 0.560 0.500 0.590 1,916,000 1,038,800 0.5422 6.622 6.622 6.997 6.248 7.372 153,339 6.7745 3.92%
2007-03-21 0 0.510 0.510 0.520 0.500 0.610 1,176,000 642,720 0.5465 6.373 6.373 6.497 6.248 7.622 94,116 6.8290 -13.56%
2007-03-20 0 0.590 0.550 0.600 0.540 0.680 1,588,000 973,360 0.6129 7.372 6.872 7.497 6.747 8.497 127,089 7.6589 3.51%
2007-03-19 0 0.570 0.560 0.590 0.435 0.610 2,474,000 1,281,640 0.5180 7.122 6.997 7.372 5.435 7.622 197,996 6.4731 31.03%
2007-03-16 0 0.435 0.430 0.500 0.390 0.435 1,160,000 479,360 0.4132 5.435 5.373 6.248 4.873 5.435 92,836 5.1635 8.75%
2007-03-15 0 0.400 0.385 0.415 0.380 0.400 1,044,000 401,820 0.3849 4.998 4.811 5.186 4.748 4.998 83,552 4.8092 2.56%
2007-03-14 0 0.390 0.375 0.410 0.375 0.415 944,000 370,280 0.3922 4.873 4.686 5.123 4.686 5.186 75,549 4.9012 1.30%
2007-03-13 0 0.385 0.385 0.415 0.375 0.410 1,000,000 393,380 0.3934 4.811 4.811 5.186 4.686 5.123 80,031 4.9154 -3.75%
2007-03-12 0 0.400 0.380 0.405 0.380 0.400 1,060,000 415,000 0.3915 4.998 4.748 5.061 4.748 4.998 84,833 4.8920 6.67%
2007-03-09 0 0.375 0.375 0.415 0.355 0.410 1,484,000 574,920 0.3874 4.686 4.686 5.186 4.436 5.123 118,766 4.8408 -3.85%
2007-03-08 0 0.390 0.360 0.390 0.335 0.390 1,412,000 497,560 0.3524 4.873 4.498 4.873 4.186 4.873 113,003 4.4030 1.30%
2007-03-07 0 0.385 0.380 0.395 0.385 0.395 1,448,000 566,720 0.3914 4.811 4.748 4.936 4.811 4.936 115,885 4.8904 -1.28%
2007-03-06 0 0.390 0.370 0.390 0.320 0.395 2,396,000 862,220 0.3599 4.873 4.623 4.873 3.998 4.936 191,754 4.4965 5.41%
2007-03-05 0 0.370 0.350 0.370 0.355 0.400 2,000,000 744,100 0.3721 4.623 4.373 4.623 4.436 4.998 160,062 4.6488 -5.13%
2007-03-02 0 0.390 0.370 0.390 0.375 0.410 1,012,000 400,700 0.3959 4.873 4.623 4.873 4.686 5.123 80,991 4.9475 -2.50%
2007-03-01 0 0.400 0.385 0.400 0.385 0.415 980,000 391,100 0.3991 4.998 4.811 4.998 4.811 5.186 78,430 4.9866 -1.23%
2007-02-28 0 0.405 0.385 0.410 0.390 0.425 888,000 362,800 0.4086 5.061 4.811 5.123 4.873 5.310 71,067 5.1050 -1.22%
2007-02-27 0 0.410 0.390 0.415 0.395 0.415 1,044,000 425,900 0.4080 5.123 4.873 5.186 4.936 5.186 83,552 5.0974 -1.20%
2007-02-26 0 0.415 0.400 0.420 0.415 0.415 1,012,000 419,980 0.4150 5.186 4.998 5.248 5.186 5.186 80,991 5.1855 1.22%
2007-02-23 0 0.410 0.410 0.425 0.410 0.450 1,056,000 447,520 0.4238 5.123 5.123 5.310 5.123 5.623 84,513 5.2953 -4.65%
2007-02-22 0 0.430 0.430 0.435 0.420 0.435 948,000 408,720 0.4311 5.373 5.373 5.435 5.248 5.435 75,869 5.3872 0.00%
2007-02-21 0 0.430 0.420 0.440 0.415 0.430 1,008,000 430,560 0.4271 5.373 5.248 5.498 5.186 5.373 80,671 5.3372 3.61%
2007-02-16 0 0.415 0.415 0.425 0.415 0.430 1,040,000 439,680 0.4228 5.186 5.186 5.310 5.186 5.373 83,232 5.2826 -2.35%
2007-02-15 0 0.425 0.410 0.430 0.415 0.435 1,024,000 434,980 0.4248 5.310 5.123 5.373 5.186 5.435 81,952 5.3078 2.41%
2007-02-14 0 0.415 0.395 0.435 0.395 0.415 1,004,000 406,700 0.4051 5.186 4.936 5.435 4.936 5.186 80,351 5.0615 5.06%
2007-02-13 0 0.395 0.390 0.435 0.395 0.400 1,868,000 740,420 0.3964 4.936 4.873 5.435 4.936 4.998 149,498 4.9527 -2.47%
2007-02-12 0 0.405 0.405 0.430 0.400 0.415 1,168,000 477,100 0.4085 5.061 5.061 5.373 4.998 5.186 93,476 5.1040 -1.22%
2007-02-09 0 0.410 0.395 0.410 0.395 0.410 1,004,000 404,160 0.4025 5.123 4.936 5.123 4.936 5.123 80,351 5.0299 3.80%
2007-02-08 0 0.395 0.385 0.400 0.380 0.405 1,000,000 392,600 0.3926 4.936 4.811 4.998 4.748 5.061 80,031 4.9056 -2.47%
2007-02-07 0 0.405 0.395 0.415 0.395 0.405 1,008,000 405,620 0.4024 5.061 4.936 5.186 4.936 5.061 80,671 5.0281 2.53%
2007-02-06 0 0.395 0.390 0.400 0.390 0.425 1,000,000 399,080 0.3991 4.936 4.873 4.998 4.873 5.310 80,031 4.9866 0.00%
2007-02-05 0 0.395 0.390 0.400 0.390 0.415 1,088,000 437,280 0.4019 4.936 4.873 4.998 4.873 5.186 87,074 5.0220 -7.06%
2007-02-02 0 0.425 0.400 0.430 0.400 0.430 1,024,000 431,380 0.4213 5.310 4.998 5.373 4.998 5.373 81,952 5.2638 4.94%
2007-02-01 0 0.405 0.405 0.410 0.405 0.430 1,016,000 424,360 0.4177 5.061 5.061 5.123 5.061 5.373 81,311 5.2190 -5.81%
2007-01-31 0 0.430 0.405 0.435 0.410 0.450 1,256,000 531,980 0.4236 5.373 5.061 5.435 5.123 5.623 100,519 5.2923 -4.44%
2007-01-30 0 0.450 0.405 0.460 0.425 0.455 1,144,000 511,800 0.4474 5.623 5.061 5.748 5.310 5.685 91,555 5.5901 2.27%
2007-01-29 0 0.440 0.415 0.445 0.430 0.445 1,016,000 441,520 0.4346 5.498 5.186 5.560 5.373 5.560 81,311 5.4300 7.32%
2007-01-26 0 0.410 0.400 0.430 0.405 0.450 1,272,000 546,020 0.4293 5.123 4.998 5.373 5.061 5.623 101,799 5.3637 -10.87%
2007-01-25 0 0.460 0.415 0.460 0.410 0.460 1,044,000 437,100 0.4187 5.748 5.186 5.748 5.123 5.748 83,552 5.2315 13.58%
2007-01-24 0 0.405 0.400 0.405 0.405 0.450 1,192,000 504,200 0.4230 5.061 4.998 5.061 5.061 5.623 95,397 5.2853 -8.99%
2007-01-23 0 0.445 - 0.450 0.415 0.475 1,192,000 538,620 0.4519 5.560 - 5.623 5.186 5.935 95,397 5.6461 -6.32%
2007-01-22 0 0.475 0.460 0.480 0.460 0.500 1,596,000 776,760 0.4867 5.935 5.748 5.998 5.748 6.248 127,729 6.0813 -3.06%
2007-01-19 0 0.490 0.475 0.495 0.485 0.495 1,160,000 568,000 0.4897 6.123 5.935 6.185 6.060 6.185 92,836 6.1183 -1.01%
2007-01-18 0 0.495 0.485 0.495 0.485 0.495 1,020,000 500,240 0.4904 6.185 6.060 6.185 6.060 6.185 81,631 6.1280 3.13%
2007-01-17 0 0.480 0.460 0.500 0.480 0.485 1,072,000 517,780 0.4830 5.998 5.748 6.248 5.998 6.060 85,793 6.0352 4.35%
2007-01-16 0 0.460 0.460 0.470 - - 0 0 - 5.748 5.748 5.873 - - 0 - 0.00%
2007-01-15 0 0.460 0.440 0.500 0.460 0.460 48,000 22,080 0.4600 5.748 5.498 6.248 5.748 5.748 3,841 5.7478 3.37%
2007-01-12 0 0.445 0.445 0.480 - - 0 0 - 5.560 5.560 5.998 - - 0 - 0.00%
2007-01-11 0 0.445 0.445 0.450 0.445 0.445 268,000 119,260 0.4450 5.560 5.560 5.623 5.560 5.560 21,448 5.5604 12.66%
2007-01-10 0 0.395 0.395 0.410 0.395 0.410 240,000 97,020 0.4043 4.936 4.936 5.123 4.936 5.123 19,207 5.0512 -10.23%
2007-01-09 0 0.440 0.440 0.470 0.440 0.450 56,000 24,840 0.4436 5.498 5.498 5.873 5.498 5.623 4,482 5.5425 0.00%
2007-01-08 0 0.440 0.435 0.450 0.440 0.480 348,000 161,080 0.4629 5.498 5.435 5.623 5.498 5.998 27,851 5.7837 -12.00%
2007-01-05 0 0.500 0.460 0.500 0.500 0.500 256,000 128,000 0.5000 6.248 5.748 6.248 6.248 6.248 20,488 6.2476 6.38%
2007-01-04 0 0.470 0.450 0.470 0.440 0.500 300,000 142,000 0.4733 5.873 5.623 5.873 5.498 6.248 24,009 5.9144 9.30%
2007-01-03 0 0.430 0.430 0.510 0.430 0.520 536,000 253,840 0.4736 5.373 5.373 6.373 5.373 6.497 42,897 5.9175 -15.69%
2007-01-02 0 0.510 0.500 0.510 0.510 0.550 1,124,000 602,240 0.5358 6.373 6.248 6.373 6.373 6.872 89,955 6.6949 -7.27%
2006-12-29 0 0.550 0.510 0.550 0.520 0.580 384,000 206,240 0.5371 6.872 6.373 6.872 6.497 7.247 30,732 6.7110 -3.51%
2006-12-28 0 0.570 0.520 0.580 0.530 0.580 688,000 371,720 0.5403 7.122 6.497 7.247 6.622 7.247 55,061 6.7510 -1.72%
2006-12-27 0 0.580 0.510 0.580 0.520 0.580 668,000 360,400 0.5395 7.247 6.373 7.247 6.497 7.247 53,461 6.7414 5.45%
2006-12-22 0 0.550 0.550 0.560 0.550 0.580 248,000 140,440 0.5663 6.872 6.872 6.997 6.872 7.247 19,848 7.0759 -6.78%
2006-12-21 0 0.590 0.530 0.590 0.590 0.590 84,000 49,560 0.5900 7.372 6.622 7.372 7.372 7.372 6,723 7.3722 0.00%
2006-12-20 0 0.590 0.560 0.600 0.590 0.590 300,000 177,000 0.5900 7.372 6.997 7.497 7.372 7.372 24,009 7.3722 0.00%
2006-12-19 0 0.590 0.530 0.600 0.590 0.590 336,000 198,240 0.5900 7.372 6.622 7.497 7.372 7.372 26,890 7.3722 -1.67%
2006-12-18 0 0.600 0.550 0.610 0.590 0.600 332,000 198,480 0.5978 7.497 6.872 7.622 7.372 7.497 26,570 7.4700 1.69%
2006-12-15 0 0.590 0.550 0.600 0.590 0.590 200,000 118,000 0.5900 7.372 6.872 7.497 7.372 7.372 16,006 7.3722 -3.28%
2006-12-14 0 0.610 0.580 0.620 0.590 0.620 296,000 179,320 0.6058 7.622 7.247 7.747 7.372 7.747 23,689 7.5697 -1.61%
2006-12-13 0 0.620 0.600 0.620 0.570 0.630 872,000 528,280 0.6058 7.747 7.497 7.747 7.122 7.872 69,787 7.5699 3.33%
2006-12-12 0 0.600 0.580 0.600 0.600 0.630 344,000 210,640 0.6123 7.497 7.247 7.497 7.497 7.872 27,531 7.6511 -1.64%
2006-12-11 0 0.610 0.580 0.630 0.590 0.640 1,940,000 1,185,840 0.6113 7.622 7.247 7.872 7.372 7.997 155,260 7.6378 -3.17%
2006-12-08 0 0.630 0.610 0.640 0.620 0.630 668,000 418,680 0.6268 7.872 7.622 7.997 7.747 7.872 53,461 7.8316 0.00%
2006-12-07 0 0.630 0.580 0.640 0.620 0.630 684,000 428,920 0.6271 7.872 7.247 7.997 7.747 7.872 54,741 7.8354 5.00%
2006-12-06 0 0.600 0.590 0.670 0.600 0.650 1,060,000 660,680 0.6233 7.497 7.372 8.372 7.497 8.122 84,833 7.7880 7.14%
2006-12-05 0 0.560 0.560 0.570 0.560 0.590 400,000 234,800 0.5870 6.997 6.997 7.122 6.997 7.372 32,012 7.3347 -6.67%
2006-12-04 0 0.600 0.590 0.600 0.570 0.600 752,000 433,640 0.5766 7.497 7.372 7.497 7.122 7.497 60,183 7.2053 -3.23%
2006-12-01 0 0.620 0.600 0.630 0.600 0.630 568,000 349,640 0.6156 7.747 7.497 7.872 7.497 7.872 45,457 7.6916 -1.59%
2006-11-30 0 0.630 0.600 0.630 0.600 0.630 564,000 345,320 0.6123 7.872 7.497 7.872 7.497 7.872 45,137 7.6504 -1.56%
2006-11-29 0 0.640 0.550 0.640 0.590 0.650 484,000 295,400 0.6103 7.997 6.872 7.997 7.372 8.122 38,735 7.6262 -1.54%
2006-11-28 0 0.650 0.600 0.650 0.640 0.650 200,000 128,680 0.6434 8.122 7.497 8.122 7.997 8.122 16,006 8.0394 -1.52%
2006-11-27 0 0.660 0.640 0.670 0.660 0.660 272,000 179,520 0.6600 8.247 7.997 8.372 8.247 8.247 21,768 8.2468 -1.49%
2006-11-24 0 0.670 0.600 0.670 0.660 0.670 292,000 193,040 0.6611 8.372 7.497 8.372 8.247 8.372 23,369 8.2605 3.08%
2006-11-23 0 0.650 0.630 0.670 0.650 0.680 152,000 101,400 0.6671 8.122 7.872 8.372 8.122 8.497 12,165 8.3356 -4.41%
2006-11-22 0 0.680 0.640 0.690 0.680 0.680 236,000 160,480 0.6800 8.497 7.997 8.622 8.497 8.497 18,887 8.4967 -1.45%
2006-11-21 0 0.690 0.630 0.690 0.690 0.700 192,000 132,720 0.6913 8.622 7.872 8.622 8.622 8.747 15,366 8.6373 0.00%
2006-11-20 0 0.690 0.660 0.690 0.660 0.690 504,000 343,440 0.6814 8.622 8.247 8.622 8.247 8.622 40,336 8.5146 4.55%
2006-11-17 0 0.660 0.650 0.710 0.650 0.720 1,108,000 765,600 0.6910 8.247 8.122 8.872 8.122 8.997 88,674 8.6339 -2.94%
2006-11-16 0 0.680 0.660 0.690 0.670 0.720 196,000 136,400 0.6959 8.497 8.247 8.622 8.372 8.997 15,686 8.6956 -5.56%
2006-11-15 0 0.720 0.680 0.720 0.690 0.730 544,000 390,440 0.7177 8.997 8.497 8.997 8.622 9.121 43,537 8.9681 0.00%
2006-11-14 0 0.720 0.680 0.730 0.710 0.740 216,000 158,120 0.7320 8.997 8.497 9.121 8.872 9.246 17,287 9.1469 -4.00%
2006-11-13 0 0.750 0.650 0.750 0.740 0.750 252,000 187,480 0.7440 9.371 8.122 9.371 9.246 9.371 20,168 9.2960 1.35%
2006-11-10 0 0.740 0.690 0.750 0.690 0.750 792,000 563,360 0.7113 9.246 8.622 9.371 8.622 9.371 63,384 8.8880 -2.63%
2006-11-09 0 0.760 0.710 0.760 0.760 0.760 212,000 161,120 0.7600 9.496 8.872 9.496 9.496 9.496 16,967 9.4963 2.70%
2006-11-08 0 0.740 0.700 0.750 0.740 0.740 308,000 227,920 0.7400 9.246 8.747 9.371 9.246 9.246 24,649 9.2464 0.00%
2006-11-07 0 0.740 0.700 0.740 0.740 0.750 396,000 293,440 0.7410 9.246 8.747 9.246 9.246 9.371 31,692 9.2591 1.37%
2006-11-06 0 0.730 0.700 0.740 0.700 0.740 600,000 437,920 0.7299 9.121 8.747 9.246 8.747 9.246 48,018 9.1198 -2.67%
2006-11-03 0 0.750 0.720 0.750 0.750 0.750 372,000 279,000 0.7500 9.371 8.997 9.371 9.371 9.371 29,771 9.3714 1.35%
2006-11-02 0 0.740 0.720 0.740 0.730 0.740 340,000 250,600 0.7371 9.246 8.997 9.246 9.121 9.246 27,210 9.2097 0.00%
2006-11-01 0 0.740 0.720 0.740 0.740 0.750 428,000 319,000 0.7453 9.246 8.997 9.246 9.246 9.371 34,253 9.3130 4.23%
2006-10-31 0 0.710 0.700 0.750 0.700 0.780 1,496,000 1,134,480 0.7583 8.872 8.747 9.371 8.747 9.746 119,726 9.4756 -7.79%
2006-10-27 0 0.770 0.730 0.770 0.770 0.780 584,000 452,160 0.7742 9.621 9.121 9.621 9.621 9.746 46,738 9.6744 0.00%
2006-10-26 0 0.770 0.740 0.770 0.750 0.790 164,000 125,600 0.7659 9.621 9.246 9.621 9.371 9.871 13,125 9.5695 -1.28%
2006-10-25 0 0.780 0.750 0.790 0.750 0.790 548,000 427,280 0.7797 9.746 9.371 9.871 9.371 9.871 43,857 9.7426 0.00%
2006-10-24 0 0.780 0.750 0.780 0.750 0.790 236,000 184,880 0.7834 9.746 9.371 9.746 9.371 9.871 18,887 9.7886 4.00%
2006-10-23 0 0.750 0.750 0.770 0.750 0.800 172,000 131,200 0.7628 9.371 9.371 9.621 9.371 9.996 13,765 9.5312 -5.06%
2006-10-20 0 0.790 0.760 0.790 0.780 0.790 564,000 444,760 0.7886 9.871 9.496 9.871 9.746 9.871 45,137 9.8535 0.00%
2006-10-19 0 0.790 0.750 0.800 0.780 0.790 312,000 244,480 0.7836 9.871 9.371 9.996 9.746 9.871 24,970 9.7911 3.95%
2006-10-18 0 0.760 0.760 0.790 0.760 0.780 728,000 556,760 0.7648 9.496 9.496 9.871 9.496 9.746 58,262 9.5561 -3.80%
2006-10-17 0 0.790 0.770 0.790 0.770 0.790 660,000 509,400 0.7718 9.871 9.621 9.871 9.621 9.871 52,820 9.6440 2.60%
2006-10-16 0 0.770 0.770 0.790 0.770 0.790 500,000 394,600 0.7892 9.621 9.621 9.871 9.621 9.871 40,015 9.8612 -2.53%
2006-10-13 0 0.790 0.780 0.800 0.770 0.790 564,000 437,560 0.7758 9.871 9.746 9.996 9.621 9.871 45,137 9.6940 0.00%
2006-10-12 0 0.790 0.770 0.800 0.770 0.790 188,000 145,800 0.7755 9.871 9.621 9.996 9.621 9.871 15,046 9.6904 -1.25%
2006-10-11 0 0.800 0.780 0.800 0.790 0.800 252,000 201,000 0.7976 9.996 9.746 9.996 9.871 9.996 20,168 9.9664 0.00%
2006-10-10 0 0.800 0.750 0.810 0.800 0.800 336,000 268,800 0.8000 9.996 9.371 10.12 9.996 9.996 26,890 9.9962 -1.23%
2006-10-09 0 0.810 0.780 0.810 0.800 0.810 516,000 417,280 0.8087 10.12 9.746 10.12 9.996 10.12 41,296 10.105 0.00%
2006-10-06 0 0.810 0.770 0.810 0.800 0.810 332,000 266,640 0.8031 10.12 9.621 10.12 9.996 10.12 26,570 10.035 0.00%
2006-10-05 0 0.810 0.760 0.820 0.760 0.810 404,000 317,920 0.7869 10.12 9.496 10.25 9.496 10.12 32,332 9.8328 0.00%
2006-10-04 0 0.810 0.760 0.820 0.800 0.810 320,000 257,800 0.8056 10.12 9.496 10.25 9.996 10.12 25,610 10.066 -1.22%
2006-10-03 0 0.820 0.770 0.820 0.820 0.820 120,000 98,400 0.8200 10.25 9.621 10.25 10.25 10.25 9,604 10.246 2.50%
2006-09-29 0 0.800 0.800 0.820 0.790 0.800 260,000 206,360 0.7937 9.996 9.996 10.25 9.871 9.996 20,808 9.9173 3.90%
2006-09-28 0 0.770 0.770 0.810 0.770 0.810 596,000 471,840 0.7917 9.621 9.621 10.12 9.621 10.12 47,698 9.8922 0.00%
2006-09-27 0 0.770 0.770 0.780 0.770 0.780 92,000 71,440 0.7765 9.621 9.621 9.746 9.621 9.746 7,363 9.7028 -1.28%
2006-09-26 0 0.780 0.770 0.790 0.780 0.790 200,000 156,720 0.7836 9.746 9.621 9.871 9.746 9.871 16,006 9.7912 0.00%
2006-09-25 0 0.780 0.780 0.790 0.770 0.820 684,000 541,600 0.7918 9.746 9.746 9.871 9.621 10.25 54,741 9.8939 -3.70%
2006-09-22 0 0.810 0.780 0.810 0.770 0.810 672,000 524,920 0.7811 10.12 9.746 10.12 9.621 10.12 53,781 9.7604 3.85%
2006-09-21 0 0.780 0.780 0.810 0.780 0.820 616,000 501,640 0.8144 9.746 9.746 10.12 9.746 10.25 49,299 10.175 -3.70%
2006-09-20 0 0.810 0.810 0.850 0.800 0.820 400,000 323,000 0.8075 10.12 10.12 10.62 9.996 10.25 32,012 10.090 -1.22%
2006-09-19 0 0.820 0.790 0.820 0.780 0.840 480,000 396,800 0.8267 10.25 9.871 10.25 9.746 10.50 38,415 10.329 -1.20%
2006-09-18 0 0.830 0.810 0.840 0.830 0.840 336,000 280,280 0.8342 10.37 10.12 10.50 10.37 10.50 26,890 10.423 1.22%
2006-09-15 0 0.820 0.780 0.820 0.770 0.840 404,000 327,800 0.8114 10.25 9.746 10.25 9.621 10.50 32,332 10.138 -3.53%
2006-09-14 0 0.850 0.800 0.850 0.830 0.850 668,000 562,000 0.8413 10.62 9.996 10.62 10.37 10.62 53,461 10.512 1.19%
2006-09-13 0 0.840 0.790 0.850 0.760 0.850 308,000 254,600 0.8266 10.50 9.871 10.62 9.496 10.62 24,649 10.329 -2.33%
2006-09-12 0 0.860 0.860 0.870 0.780 0.880 1,364,000 1,134,280 0.8316 10.75 10.75 10.87 9.746 11.00 109,162 10.391 16.22%
2006-09-11 0 0.740 0.710 0.750 0.690 0.740 772,000 565,360 0.7323 9.246 8.872 9.371 8.622 9.246 61,784 9.1506 -1.33%
2006-09-08 0 0.750 0.720 0.750 0.720 0.810 1,024,000 783,240 0.7649 9.371 8.997 9.371 8.997 10.12 81,952 9.5574 -3.85%
2006-09-07 0 0.780 0.780 0.790 0.780 0.820 468,000 377,280 0.8062 9.746 9.746 9.871 9.746 10.25 37,454 10.073 -1.27%
2006-09-06 0 0.790 0.770 0.790 0.790 0.840 572,000 466,680 0.8159 9.871 9.621 9.871 9.871 10.50 45,778 10.195 -3.66%
2006-09-05 0 0.820 0.790 0.820 0.790 0.850 944,000 772,320 0.8181 10.25 9.871 10.25 9.871 10.62 75,549 10.223 0.00%
2006-09-04 0 0.820 0.810 0.840 0.800 0.860 988,000 827,160 0.8372 10.25 10.12 10.50 9.996 10.75 79,070 10.461 -2.38%
2006-09-01 0 0.840 0.830 0.840 0.830 0.900 1,180,000 1,005,240 0.8519 10.50 10.37 10.50 10.37 11.25 94,436 10.645 -5.62%
2006-08-31 0 0.890 0.880 0.890 0.880 0.930 972,000 890,880 0.9165 11.12 11.00 11.12 11.00 11.62 77,790 11.452 -4.30%
2006-08-30 0 0.930 0.920 0.930 0.920 0.950 1,308,000 1,226,240 0.9375 11.62 11.50 11.62 11.50 11.87 104,680 11.714 -2.11%
2006-08-29 0 0.950 0.940 0.950 0.940 0.960 1,640,000 1,565,160 0.9544 11.87 11.75 11.87 11.75 12.00 131,251 11.925 -1.04%
2006-08-28 0 0.960 0.950 0.960 0.950 0.970 2,076,000 1,991,120 0.9591 12.00 11.87 12.00 11.87 12.12 166,144 11.984 -1.03%
2006-08-25 0 0.970 0.950 0.970 0.930 0.970 2,600,000 2,477,280 0.9528 12.12 11.87 12.12 11.62 12.12 208,080 11.905 1.04%
2006-08-24 0 0.960 0.950 0.960 0.940 0.960 1,264,000 1,207,080 0.9550 12.00 11.87 12.00 11.75 12.00 101,159 11.933 -1.03%
2006-08-23 0 0.970 0.960 0.970 0.960 1.000 1,456,000 1,422,560 0.9770 12.12 12.00 12.12 12.00 12.50 116,525 12.208 3.19%
2006-08-22 0 0.940 0.940 0.950 0.910 1.080 3,511,000 3,349,100 0.9539 11.75 11.75 11.87 11.37 13.49 280,988 11.919 -14.55%
2006-08-21 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 13.74 - - - - 0 - 0.00%
2006-07-26 0 1.100 1.100 1.440 0.950 1.150 21,724,000 21,998,440 1.0126 13.74 13.74 17.99 11.87 14.37 1,738,589 12.653 17.02%
2006-07-25 0 0.940 0.930 0.940 0.870 0.980 9,884,000 8,994,200 0.9100 11.75 11.62 11.75 10.87 12.25 791,024 11.370 -4.08%
2006-07-24 0 0.980 0.970 0.990 0.900 0.980 7,580,000 7,175,040 0.9466 12.25 12.12 12.37 11.25 12.25 606,633 11.828 8.89%
2006-07-21 0 0.900 0.890 0.900 0.890 0.920 2,412,000 2,189,800 0.9079 11.25 11.12 11.25 11.12 11.50 193,034 11.344 4.65%
2006-07-20 0 0.860 0.860 0.880 0.860 0.910 2,144,000 1,902,040 0.8871 10.75 10.75 11.00 10.75 11.37 171,586 11.085 -4.44%
2006-07-19 0 0.900 0.890 0.910 0.890 0.910 1,820,000 1,645,160 0.9039 11.25 11.12 11.37 11.12 11.37 145,656 11.295 1.12%
2006-07-18 0 0.890 0.880 0.890 0.880 0.940 2,304,000 2,095,640 0.9096 11.12 11.00 11.12 11.00 11.75 184,391 11.365 -1.11%
2006-07-17 0 0.900 0.880 0.900 0.890 0.970 2,384,000 2,223,880 0.9328 11.25 11.00 11.25 11.12 12.12 190,793 11.656 -7.22%
2006-07-14 0 0.970 0.960 0.970 0.940 0.980 2,540,000 2,469,200 0.9721 12.12 12.00 12.12 11.75 12.25 203,278 12.147 2.11%
2006-07-13 0 0.950 0.950 0.960 0.940 0.980 2,020,000 1,943,760 0.9623 11.87 11.87 12.00 11.75 12.25 161,662 12.024 0.00%
2006-07-12 0 0.950 0.940 0.950 0.890 0.950 2,484,000 2,329,440 0.9378 11.87 11.75 11.87 11.12 11.87 198,797 11.718 6.74%
2006-07-11 0 0.890 0.880 0.890 0.820 0.890 2,424,000 2,067,680 0.8530 11.12 11.00 11.12 10.25 11.12 193,995 10.658 9.88%
2006-07-10 0 0.810 0.810 0.820 0.800 0.820 1,377,000 1,117,090 0.8112 10.12 10.12 10.25 9.996 10.25 110,202 10.137 1.25%
2006-07-07 0 0.800 0.800 0.810 0.770 0.800 1,132,000 890,520 0.7867 9.996 9.996 10.12 9.621 9.996 90,595 9.8297 2.56%
2006-07-06 0 0.780 0.780 0.800 0.780 0.810 704,000 555,640 0.7893 9.746 9.746 9.996 9.746 10.12 56,342 9.8620 -2.50%
2006-07-05 0 0.800 0.780 0.810 0.790 0.830 1,048,000 850,880 0.8119 9.996 9.746 10.12 9.871 10.37 83,872 10.145 -2.44%
2006-07-04 0 0.820 0.800 0.820 0.800 0.830 968,000 790,600 0.8167 10.25 9.996 10.25 9.996 10.37 77,470 10.205 -2.38%
2006-07-03 0 0.840 0.820 0.840 0.810 0.850 1,812,000 1,511,360 0.8341 10.50 10.25 10.50 10.12 10.62 145,016 10.422 0.00%
2006-06-30 0 0.840 0.800 0.840 0.790 0.850 2,152,000 1,777,400 0.8259 10.50 9.996 10.50 9.871 10.62 172,226 10.320 5.00%
2006-06-29 0 0.800 0.800 0.820 0.800 0.860 1,084,000 908,560 0.8382 9.996 9.996 10.25 9.996 10.75 86,753 10.473 -5.88%
2006-06-28 0 0.850 0.840 0.860 0.840 0.870 888,000 756,360 0.8518 10.62 10.50 10.75 10.50 10.87 71,067 10.643 3.66%
2006-06-27 0 0.820 0.820 0.840 0.820 0.890 1,388,000 1,194,920 0.8609 10.25 10.25 10.50 10.25 11.12 111,083 10.757 -3.53%
2006-06-26 0 0.850 0.850 0.860 0.850 0.910 996,000 882,080 0.8856 10.62 10.62 10.75 10.62 11.37 79,711 11.066 -3.41%
2006-06-23 0 0.880 0.860 0.880 0.840 0.880 1,692,000 1,454,080 0.8594 11.00 10.75 11.00 10.50 11.00 135,412 10.738 1.15%
2006-06-22 0 0.870 0.860 0.880 0.870 0.910 1,536,000 1,374,800 0.8951 10.87 10.75 11.00 10.87 11.37 122,927 11.184 0.00%
2006-06-21 0 0.870 0.860 0.900 0.860 0.910 2,144,000 1,916,560 0.8939 10.87 10.75 11.25 10.75 11.37 171,586 11.170 -3.33%
2006-06-20 0 0.900 0.890 0.900 0.890 0.960 1,444,000 1,321,400 0.9151 11.25 11.12 11.25 11.12 12.00 115,564 11.434 -5.26%
2006-06-19 0 0.950 0.940 0.960 0.870 0.950 3,164,000 2,884,120 0.9115 11.87 11.75 12.00 10.87 11.87 253,217 11.390 14.46%
2006-06-16 0 0.830 0.810 0.830 0.800 0.840 2,636,000 2,151,520 0.8162 10.37 10.12 10.37 9.996 10.50 210,961 10.199 1.22%
2006-06-15 0 0.820 0.790 0.850 0.790 0.960 4,744,000 4,145,440 0.8738 10.25 9.871 10.62 9.871 12.00 379,666 10.919 -11.83%
2006-06-14 0 0.930 0.920 0.930 0.920 1.030 2,744,000 2,705,080 0.9858 11.62 11.50 11.62 11.50 12.87 219,605 12.318 -6.06%
2006-06-13 0 0.990 0.980 0.990 0.980 1.030 3,396,000 3,399,800 1.0011 12.37 12.25 12.37 12.25 12.87 271,785 12.509 -2.94%
2006-06-12 0 1.020 1.010 1.020 0.960 1.020 8,396,000 8,386,440 0.9989 12.75 12.62 12.75 12.00 12.75 671,939 12.481 7.37%
2006-06-09 0 0.950 0.940 0.950 0.880 0.960 8,080,000 7,566,640 0.9365 11.87 11.75 11.87 11.00 12.00 646,649 11.701 4.40%
2006-06-08 0 0.910 0.890 0.910 0.860 0.960 2,848,000 2,558,120 0.8982 11.37 11.12 11.37 10.75 12.00 227,928 11.223 -1.09%
2006-06-07 0 0.920 0.920 0.930 0.800 0.930 7,092,000 6,381,360 0.8998 11.50 11.50 11.62 9.996 11.62 567,578 11.243 15.00%
2006-06-06 0 0.800 0.780 0.800 0.720 0.800 3,708,000 2,840,760 0.7661 9.996 9.746 9.996 8.997 9.996 296,754 9.5728 11.11%
2006-06-05 0 0.720 0.720 0.730 0.690 0.760 1,320,000 963,360 0.7298 8.997 8.997 9.121 8.622 9.496 105,641 9.1192 -1.37%
2006-06-02 0 0.730 0.710 0.730 0.670 0.760 1,824,000 1,296,360 0.7107 9.121 8.872 9.121 8.372 9.496 145,976 8.8806 0.00%
2006-06-01 0 0.730 0.730 0.740 0.620 0.730 1,788,000 1,209,440 0.6764 9.121 9.121 9.246 7.747 9.121 143,095 8.4520 15.87%
2006-05-30 0 0.630 0.520 0.630 - - 0 0 - 7.872 6.497 7.872 - - 0 - -3.08%
2006-05-29 0 0.650 0.570 0.650 0.570 0.650 36,000 20,840 0.5789 8.122 7.122 8.122 7.122 8.122 2,881 7.2333 10.17%
2006-05-26 0 0.590 0.590 0.620 - - 0 0 - 7.372 7.372 7.747 - - 0 - 5.36%
2006-05-25 0 0.560 0.530 0.600 - - 0 0 - 6.997 6.622 7.497 - - 0 - 0.00%
2006-05-24 0 0.560 0.560 0.600 0.560 0.600 368,000 208,240 0.5659 6.997 6.997 7.497 6.997 7.497 29,451 7.0706 3.70%
2006-05-23 0 0.540 0.530 0.580 0.540 0.550 200,000 109,000 0.5450 6.747 6.622 7.247 6.747 6.872 16,006 6.8099 -1.82%
2006-05-22 0 0.550 0.500 0.580 0.550 0.580 168,000 95,640 0.5693 6.872 6.248 7.247 6.872 7.247 13,445 7.1133 -5.17%
2006-05-19 0 0.580 0.550 0.620 0.580 0.610 88,000 52,240 0.5936 7.247 6.872 7.747 7.247 7.622 7,043 7.4176 -3.33%
2006-05-18 0 0.600 - 0.600 0.580 0.610 196,000 114,880 0.5861 7.497 - 7.497 7.247 7.622 15,686 7.3237 0.00%
2006-05-17 0 0.600 0.600 0.620 0.600 0.620 416,000 250,640 0.6025 7.497 7.497 7.747 7.497 7.747 33,293 7.5284 0.00%
2006-05-16 0 0.600 0.600 0.650 0.600 0.650 64,000 39,440 0.6163 7.497 7.497 8.122 7.497 8.122 5,122 7.7002 -3.23%
2006-05-15 0 0.620 0.600 0.640 0.600 0.640 652,000 404,480 0.6204 7.747 7.497 7.997 7.497 7.997 52,180 7.7516 3.33%
2006-05-12 0 0.600 0.600 0.630 0.600 0.600 64,000 38,400 0.6000 7.497 7.497 7.872 7.497 7.497 5,122 7.4971 -6.25%
2006-05-11 0 0.640 0.630 0.650 0.640 0.650 72,000 46,120 0.6406 7.997 7.872 8.122 7.997 8.122 5,762 8.0039 0.00%
2006-05-10 0 0.640 0.610 0.650 0.580 0.650 1,616,000 972,920 0.6021 7.997 7.622 8.122 7.247 8.122 129,330 7.5228 6.67%
2006-05-09 0 0.600 0.590 0.620 0.600 0.610 1,248,000 756,080 0.6058 7.497 7.372 7.747 7.497 7.622 99,878 7.5700 0.00%
2006-05-08 0 0.600 0.580 0.620 0.600 0.630 1,000,000 610,080 0.6101 7.497 7.247 7.747 7.497 7.872 80,031 7.6231 -3.23%
2006-05-04 0 0.620 0.620 0.640 0.620 0.640 136,000 85,920 0.6318 7.747 7.747 7.997 7.747 7.997 10,884 7.8940 0.00%
2006-05-03 0 0.620 0.620 0.640 0.620 0.650 320,000 203,000 0.6344 7.747 7.747 7.997 7.747 8.122 25,610 7.9266 -1.59%
2006-05-02 0 0.630 0.630 0.650 0.630 0.640 644,000 407,600 0.6329 7.872 7.872 8.122 7.872 7.997 51,540 7.9084 -1.56%
2006-04-28 0 0.640 0.640 0.670 0.640 0.650 252,000 161,440 0.6406 7.997 7.997 8.372 7.997 8.122 20,168 8.0049 -4.48%
2006-04-27 0 0.670 0.660 0.680 0.640 0.680 276,000 183,720 0.6657 8.372 8.247 8.497 7.997 8.497 22,089 8.3174 4.69%
2006-04-26 0 0.640 0.640 0.680 0.640 0.650 300,000 194,000 0.6467 7.997 7.997 8.497 7.997 8.122 24,009 8.0802 0.00%
2006-04-25 0 0.640 0.630 0.680 0.640 0.690 760,000 507,360 0.6676 7.997 7.872 8.497 7.997 8.622 60,823 8.3415 -8.57%
2006-04-24 0 0.700 0.700 0.710 0.700 0.710 628,000 440,120 0.7008 8.747 8.747 8.872 8.747 8.872 50,259 8.7570 0.00%
2006-04-21 0 0.700 0.700 0.720 0.660 0.700 452,000 308,080 0.6816 8.747 8.747 8.997 8.247 8.747 36,174 8.5166 0.00%
2006-04-20 0 0.700 0.700 0.730 0.700 0.750 1,536,000 1,096,280 0.7137 8.747 8.747 9.121 8.747 9.371 122,927 8.9181 0.00%
2006-04-19 0 0.700 0.680 0.720 0.680 0.750 688,000 493,560 0.7174 8.747 8.497 8.997 8.497 9.371 55,061 8.9638 -4.11%
2006-04-18 0 0.730 0.730 0.750 0.690 0.780 1,900,000 1,417,000 0.7458 9.121 9.121 9.371 8.622 9.746 152,059 9.3188 5.80%
2006-04-13 0 0.690 0.690 0.710 0.670 0.710 1,356,000 946,440 0.6980 8.622 8.622 8.872 8.372 8.872 108,522 8.7212 2.99%
2006-04-12 0 0.670 0.630 0.680 0.660 0.680 496,000 332,160 0.6697 8.372 7.872 8.497 8.247 8.497 39,695 8.3677 4.69%
2006-04-11 0 0.640 0.640 0.650 0.560 0.660 916,000 574,680 0.6274 7.997 7.997 8.122 6.997 8.247 73,308 7.8392 12.28%
2006-04-10 0 0.570 0.570 0.590 0.560 0.580 408,000 233,920 0.5733 7.122 7.122 7.372 6.997 7.247 32,653 7.1639 -5.00%
2006-04-07 0 0.600 0.600 0.620 0.600 0.620 1,208,000 734,760 0.6082 7.497 7.497 7.747 7.497 7.747 96,677 7.6001 -3.23%
2006-04-06 0 0.620 0.620 0.650 0.610 0.670 744,000 474,880 0.6383 7.747 7.747 8.122 7.622 8.372 59,543 7.9754 -1.59%
2006-04-04 0 0.630 0.620 0.640 0.610 0.660 640,000 399,800 0.6247 7.872 7.747 7.997 7.622 8.247 51,220 7.8056 -1.56%
2006-04-03 0 0.640 0.600 0.690 0.620 0.680 888,000 586,840 0.6609 7.997 7.497 8.622 7.747 8.497 71,067 8.2575 -5.88%
2006-03-31 0 0.680 0.630 0.680 0.500 0.710 2,404,000 1,482,160 0.6165 8.497 7.872 8.497 6.248 8.872 192,394 7.7038 54.55%
2006-03-30 0 0.440 0.440 0.520 0.420 0.450 464,000 199,120 0.4291 5.498 5.498 6.497 5.248 5.623 37,134 5.3622 12.82%
2006-03-29 0 0.390 0.380 0.420 0.340 0.390 464,000 170,200 0.3668 4.873 4.748 5.248 4.248 4.873 37,134 4.5834 14.71%
2006-03-28 0 0.340 0.325 0.340 0.325 0.340 392,000 132,920 0.3391 4.248 4.061 4.248 4.061 4.248 31,372 4.2369 1.49%
2006-03-27 0 0.335 0.320 0.340 0.325 0.345 432,000 143,900 0.3331 4.186 3.998 4.248 4.061 4.311 34,573 4.1622 -1.47%
2006-03-24 0 0.340 0.330 0.345 0.340 0.345 408,000 139,520 0.3420 4.248 4.123 4.311 4.248 4.311 32,653 4.2729 3.03%
2006-03-23 0 0.330 0.315 0.330 0.335 0.340 240,000 80,740 0.3364 4.123 3.936 4.123 4.186 4.248 19,207 4.2036 0.00%
2006-03-22 0 0.330 0.310 0.340 0.315 0.335 344,000 113,540 0.3301 4.123 3.874 4.248 3.936 4.186 27,531 4.1241 1.54%
2006-03-21 0 0.325 0.315 0.345 0.325 0.345 420,000 142,480 0.3392 4.061 3.936 4.311 4.061 4.311 33,613 4.2388 -1.52%
2006-03-20 0 0.330 0.325 0.345 0.330 0.350 320,000 108,800 0.3400 4.123 4.061 4.311 4.123 4.373 25,610 4.2484 -2.94%
2006-03-17 0 0.340 0.325 0.340 0.340 0.340 180,000 61,200 0.3400 4.248 4.061 4.248 4.248 4.248 14,406 4.2484 4.62%
2006-03-16 0 0.325 0.320 0.345 0.320 0.345 396,000 132,420 0.3344 4.061 3.998 4.311 3.998 4.311 31,692 4.1783 -4.41%
2006-03-15 0 0.340 0.330 0.360 0.330 0.340 232,000 78,180 0.3370 4.248 4.123 4.498 4.123 4.248 18,567 4.2107 1.49%
2006-03-14 0 0.335 0.330 0.360 0.325 0.370 372,000 126,620 0.3404 4.186 4.123 4.498 4.061 4.623 29,771 4.2531 -9.46%
2006-03-13 0 0.370 - 0.370 - - 0 0 - 4.623 - 4.623 - - 0 - 0.00%
2006-03-10 0 0.370 0.360 0.375 - - 0 0 - 4.623 4.498 4.686 - - 0 - 0.00%
2006-03-09 0 0.370 - 0.370 - - 0 0 - 4.623 - 4.623 - - 0 - 0.00%
2006-03-08 0 0.370 - 0.375 0.370 0.370 200,000 74,000 0.3700 4.623 - 4.686 4.623 4.623 16,006 4.6232 -1.33%
2006-03-07 0 0.375 0.360 0.380 - - 0 0 - 4.686 4.498 4.748 - - 0 - 0.00%
2006-03-06 0 0.375 0.360 0.380 0.375 0.375 100,000 37,500 0.3750 4.686 4.498 4.748 4.686 4.686 8,003 4.6857 0.00%
2006-03-03 0 0.375 - 0.380 - - 0 0 - 4.686 - 4.748 - - 0 - 0.00%
2006-03-02 0 0.375 0.360 0.380 0.375 0.375 200,000 75,000 0.3750 4.686 4.498 4.748 4.686 4.686 16,006 4.6857 -1.32%
2006-03-01 0 0.380 0.320 0.380 0.320 0.385 1,248,000 440,360 0.3529 4.748 3.998 4.748 3.998 4.811 99,878 4.4090 0.00%
2006-02-28 0 0.380 0.300 0.430 0.380 0.380 40,000 15,200 0.3800 4.748 3.749 5.373 4.748 4.748 3,201 4.7482 0.00%
2006-02-27 0 0.380 - 0.430 - - 0 0 - 4.748 - 5.373 - - 0 - 0.00%
2006-02-24 0 0.380 0.370 0.430 0.380 0.380 40,000 15,200 0.3800 4.748 4.623 5.373 4.748 4.748 3,201 4.7482 -5.00%
2006-02-23 0 0.400 0.400 0.435 0.390 0.390 40,000 15,600 0.3900 4.998 4.998 5.435 4.873 4.873 3,201 4.8731 -8.05%
2006-02-22 0 0.435 0.400 0.435 0.400 0.435 132,000 53,180 0.4029 5.435 4.998 5.435 4.998 5.435 10,564 5.0340 2.35%
2006-02-21 0 0.425 0.425 0.430 0.380 0.380 40,000 15,200 0.3800 5.310 5.310 5.373 4.748 4.748 3,201 4.7482 -1.16%
2006-02-20 0 0.430 - 0.480 0.430 0.430 208,000 89,440 0.4300 5.373 - 5.998 5.373 5.373 16,646 5.3729 7.50%
2006-02-17 0 0.400 0.375 0.400 0.405 0.405 92,000 37,260 0.4050 4.998 4.686 4.998 5.061 5.061 7,363 5.0606 1.27%
2006-02-16 0 0.395 0.355 0.405 0.360 0.395 600,000 226,500 0.3775 4.936 4.436 5.061 4.498 4.936 48,018 4.7169 1.28%
2006-02-15 0 0.390 0.355 0.390 - - 0 0 - 4.873 4.436 4.873 - - 0 - 0.00%
2006-02-14 0 0.390 0.355 0.390 0.355 0.390 52,000 18,840 0.3623 4.873 4.436 4.873 4.436 4.873 4,162 4.5271 -1.27%
2006-02-13 0 0.395 0.250 0.405 - - 0 0 - 4.936 3.124 5.061 - - 0 - 0.00%
2006-02-10 0 0.395 0.250 0.395 - - 0 0 - 4.936 3.124 4.936 - - 0 - 0.00%
2006-02-09 0 0.395 0.270 0.405 - - 0 0 - 4.936 3.374 5.061 - - 0 - 0.00%
2006-02-08 0 0.395 0.255 0.410 - - 0 0 - 4.936 3.186 5.123 - - 0 - 0.00%
2006-02-07 0 0.395 0.305 0.395 - - 0 0 - 4.936 3.811 4.936 - - 0 - -1.25%
2006-02-06 0 0.400 0.340 0.400 - - 0 0 - 4.998 4.248 4.998 - - 0 - -3.61%
2006-02-03 0 0.415 0.415 0.420 0.390 0.390 300,000 117,000 0.3900 5.186 5.186 5.248 4.873 4.873 24,009 4.8731 6.41%
2006-02-02 0 0.390 0.300 0.400 0.390 0.390 300,000 117,000 0.3900 4.873 3.749 4.998 4.873 4.873 24,009 4.8731 -1.27%
2006-02-01 0 0.395 0.300 0.395 - - 0 0 - 4.936 3.749 4.936 - - 0 - -1.25%
2006-01-27 0 0.400 0.310 0.400 0.380 0.400 1,624,000 623,260 0.3838 4.998 3.874 4.998 4.748 4.998 129,970 4.7954 3.90%
2006-01-26 0 0.385 0.280 0.390 0.380 0.385 1,000,000 382,000 0.3820 4.811 3.499 4.873 4.748 4.811 80,031 4.7732 2.67%
2006-01-25 0 0.375 0.255 0.385 - - 0 0 - 4.686 3.186 4.811 - - 0 - 0.00%
2006-01-24 0 0.375 0.280 0.385 0.375 0.375 800,000 300,000 0.3750 4.686 3.499 4.811 4.686 4.686 64,025 4.6857 -2.60%
2006-01-23 0 0.385 0.250 0.385 - - 0 0 - 4.811 3.124 4.811 - - 0 - 0.00%
2006-01-20 0 0.385 0.385 0.390 - - 0 0 - 4.811 4.811 4.873 - - 0 - 10.00%
2006-01-19 0 0.350 0.250 0.385 - - 0 0 - 4.373 3.124 4.811 - - 0 - 0.00%
2006-01-18 0 0.350 0.350 0.385 0.350 0.350 100,000 35,000 0.3500 4.373 4.373 4.811 4.373 4.373 8,003 4.3733 0.00%
2006-01-17 0 0.350 0.350 0.385 0.350 0.350 80,000 28,000 0.3500 4.373 4.373 4.811 4.373 4.373 6,402 4.3733 0.00%
2006-01-16 0 0.350 0.350 0.400 0.350 0.355 52,000 18,380 0.3535 4.373 4.373 4.998 4.373 4.436 4,162 4.4166 0.00%
2006-01-13 0 0.350 0.330 0.350 0.330 0.350 40,000 13,440 0.3360 4.373 4.123 4.373 4.123 4.373 3,201 4.1984 6.06%
2006-01-12 0 0.330 0.375 0.380 - - 0 0 - 4.123 4.686 4.748 - - 0 - 0.00%
2006-01-11 0 0.330 0.330 0.350 0.320 0.340 152,000 50,080 0.3295 4.123 4.123 4.373 3.998 4.248 12,165 4.1168 -5.71%
2006-01-10 0 0.350 0.340 0.360 0.340 0.350 160,000 55,200 0.3450 4.373 4.248 4.498 4.248 4.373 12,805 4.3108 0.00%
2006-01-09 0 0.350 0.350 0.360 0.340 0.350 124,000 42,940 0.3463 4.373 4.373 4.498 4.248 4.373 9,924 4.3270 -2.78%
2006-01-06 0 0.360 0.350 0.400 0.360 0.360 100,000 36,000 0.3600 4.498 4.373 4.998 4.498 4.498 8,003 4.4983 1.41%
2006-01-05 0 0.355 0.350 0.410 - - 0 0 - 4.436 4.373 5.123 - - 0 - 0.00%
2006-01-04 0 0.355 0.355 0.430 0.350 0.360 40,000 14,080 0.3520 4.436 4.436 5.373 4.373 4.498 3,201 4.3983 -13.41%
2006-01-03 0 0.410 0.365 0.430 0.400 0.410 28,000 11,280 0.4029 5.123 4.561 5.373 4.998 5.123 2,241 5.0338 2.50%
2005-12-30 0 0.400 0.380 0.410 0.400 0.400 40,000 16,000 0.4000 4.998 4.748 5.123 4.998 4.998 3,201 4.9981 -2.44%
2005-12-29 0 0.410 0.400 0.440 - - 0 0 - 5.123 4.998 5.498 - - 0 - 0.00%
2005-12-28 0 0.410 0.370 0.450 - - 0 0 - 5.123 4.623 5.623 - - 0 - 0.00%
2005-12-23 0 0.410 0.380 0.450 0.410 0.410 500,000 205,000 0.4100 5.123 4.748 5.623 5.123 5.123 40,015 5.1230 2.50%
2005-12-22 0 0.400 0.385 0.460 0.400 0.400 80,000 32,000 0.4000 4.998 4.811 5.748 4.998 4.998 6,402 4.9981 -16.67%
2005-12-21 0 0.480 0.420 0.480 0.480 0.480 40,000 19,200 0.4800 5.998 5.248 5.998 5.998 5.998 3,201 5.9977 -2.04%
2005-12-20 0 0.490 0.410 0.490 0.450 0.490 128,000 59,440 0.4644 6.123 5.123 6.123 5.623 6.123 10,244 5.8025 13.95%
2005-12-19 0 0.430 0.380 0.450 - - 0 0 - 5.373 4.748 5.623 - - 0 - 0.00%
2005-12-16 0 0.430 0.380 0.450 - - 0 0 - 5.373 4.748 5.623 - - 0 - 0.00%
2005-12-15 0 0.430 0.430 0.440 0.420 0.430 36,000 15,320 0.4256 5.373 5.373 5.498 5.248 5.373 2,881 5.3174 7.50%
2005-12-14 0 0.400 0.390 0.430 0.400 0.400 248,000 99,200 0.4000 4.998 4.873 5.373 4.998 4.998 19,848 4.9981 1.27%
2005-12-13 0 0.395 0.395 0.410 0.390 0.395 248,000 97,460 0.3930 4.936 4.936 5.123 4.873 4.936 19,848 4.9104 1.28%
2005-12-12 0 0.390 0.365 0.395 0.365 0.390 88,000 32,420 0.3684 4.873 4.561 4.936 4.561 4.873 7,043 4.6033 2.63%
2005-12-09 0 0.380 0.370 0.420 0.370 0.380 860,000 323,720 0.3764 4.748 4.623 5.248 4.623 4.748 68,826 4.7034 0.00%
2005-12-08 0 0.380 0.380 - 0.360 0.380 152,000 55,760 0.3668 4.748 4.748 - 4.498 4.748 12,165 4.5838 5.56%
2005-12-07 0 0.360 0.360 0.370 0.360 0.360 8,000 2,880 0.3600 4.498 4.498 4.623 4.498 4.498 640 4.4983 -1.37%
2005-12-06 0 0.365 0.340 0.365 0.360 0.365 56,000 20,260 0.3618 4.561 4.248 4.561 4.498 4.561 4,482 4.5206 1.39%
2005-12-05 0 0.360 - 0.360 0.360 0.360 20,000 7,200 0.3600 4.498 - 4.498 4.498 4.498 1,601 4.4983 -5.26%
2005-12-02 0 0.380 0.300 0.380 0.360 0.380 148,000 53,840 0.3638 4.748 3.749 4.748 4.498 4.748 11,845 4.5455 0.00%
2005-12-01 0 0.380 0.360 0.380 0.380 0.380 48,000 18,240 0.3800 4.748 4.498 4.748 4.748 4.748 3,841 4.7482 2.70%
2005-11-30 0 0.370 0.360 0.380 0.370 0.380 124,000 46,120 0.3719 4.623 4.498 4.748 4.623 4.748 9,924 4.6474 2.78%
2005-11-29 0 0.360 0.360 0.380 - - 0 0 - 4.498 4.498 4.748 - - 0 - 0.00%
2005-11-28 0 0.360 - 0.405 0.360 0.385 292,000 106,940 0.3662 4.498 - 5.061 4.498 4.811 23,369 4.5761 -5.26%
2005-11-25 0 0.380 0.360 0.380 0.370 0.385 20,000 7,520 0.3760 4.748 4.498 4.748 4.623 4.811 1,601 4.6982 -1.30%
2005-11-24 0 0.385 0.360 0.390 - - 0 0 - 4.811 4.498 4.873 - - 0 - 0.00%
2005-11-23 0 0.385 0.360 0.385 0.360 0.385 28,000 10,380 0.3707 4.811 4.498 4.811 4.498 4.811 2,241 4.6321 6.94%
2005-11-22 0 0.360 0.360 0.390 0.360 0.360 20,000 7,200 0.3600 4.498 4.498 4.873 4.498 4.498 1,601 4.4983 0.00%
2005-11-21 0 0.360 0.360 0.385 0.360 0.360 20,000 7,200 0.3600 4.498 4.498 4.811 4.498 4.498 1,601 4.4983 -7.69%
2005-11-18 0 0.390 0.380 0.390 0.390 0.390 352,000 137,280 0.3900 4.873 4.748 4.873 4.873 4.873 28,171 4.8731 0.00%
2005-11-17 0 0.390 0.350 0.400 0.390 0.390 148,000 57,720 0.3900 4.873 4.373 4.998 4.873 4.873 11,845 4.8731 0.00%
2005-11-16 0 0.390 - 0.390 0.380 0.395 220,000 86,300 0.3923 4.873 - 4.873 4.748 4.936 17,607 4.9015 1.30%
2005-11-15 0 0.385 0.320 0.400 - - 0 0 - 4.811 3.998 4.998 - - 0 - 0.00%
2005-11-14 0 0.385 - 0.390 0.385 0.385 48,000 18,480 0.3850 4.811 - 4.873 4.811 4.811 3,841 4.8106 -1.28%
2005-11-11 0 0.390 0.360 0.390 - - 0 0 - 4.873 4.498 4.873 - - 0 - -2.50%
2005-11-10 0 0.400 0.315 0.400 0.350 0.420 228,000 86,860 0.3810 4.998 3.936 4.998 4.373 5.248 18,247 4.7602 0.00%
2005-11-09 0 0.400 0.350 0.400 0.350 0.450 368,000 151,080 0.4105 4.998 4.373 4.998 4.373 5.623 29,451 5.1298 0.00%
2005-11-08 0 0.400 - 0.400 0.435 0.435 432,000 187,920 0.4350 4.998 - 4.998 5.435 5.435 34,573 5.4354 -11.11%
2005-11-07 0 0.450 - 0.450 - - 0 0 - 5.623 - 5.623 - - 0 - 0.00%
2005-11-04 0 0.450 0.385 0.450 0.390 0.450 232,000 93,900 0.4047 5.623 4.811 5.623 4.873 5.623 18,567 5.0573 3.45%
2005-11-03 0 0.435 0.410 0.435 0.410 0.455 72,000 30,980 0.4303 5.435 5.123 5.435 5.123 5.685 5,762 5.3764 -5.43%
2005-11-02 0 0.460 0.440 0.460 0.470 0.470 200,000 94,000 0.4700 5.748 5.498 5.748 5.873 5.873 16,006 5.8727 -3.16%
2005-11-01 0 0.475 0.430 0.475 0.475 0.475 164,000 77,900 0.4750 5.935 5.373 5.935 5.935 5.935 13,125 5.9352 -1.04%
2005-10-31 0 0.480 0.430 0.490 0.480 0.495 160,000 78,000 0.4875 5.998 5.373 6.123 5.998 6.185 12,805 6.0914 0.00%
2005-10-28 0 0.480 0.430 0.480 0.430 0.480 164,000 76,200 0.4646 5.998 5.373 5.998 5.373 5.998 13,125 5.8057 2.13%
2005-10-27 0 0.470 0.440 0.480 0.460 0.470 32,000 14,920 0.4663 5.873 5.498 5.998 5.748 5.873 2,561 5.8259 4.44%
2005-10-26 0 0.450 0.410 0.450 0.490 0.490 4,000 1,960 0.4900 5.623 5.123 5.623 6.123 6.123 320 6.1226 -2.17%
2005-10-25 0 0.460 0.400 0.460 0.420 0.500 176,000 81,720 0.4643 5.748 4.998 5.748 5.248 6.248 14,085 5.8017 -13.21%
2005-10-24 0 0.530 0.490 0.530 0.450 0.560 120,000 63,800 0.5317 6.622 6.123 6.622 5.623 6.997 9,604 6.6433 -5.36%
2005-10-21 0 0.560 0.510 0.600 0.530 0.720 3,252,000 1,962,000 0.6033 6.997 6.373 7.497 6.622 8.997 260,260 7.5386 0.00%
2005-10-20 1 - - - - - 0 0 - 6.997 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 6.997 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 6.997 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 6.997 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 6.997 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 6.997 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 6.997 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 6.997 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 6.997 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 6.997 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 6.997 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 6.997 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 6.997 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 6.997 - - - - 0 - 0.00%
2005-09-29 0 0.560 0.510 0.560 0.560 0.580 740,000 422,000 0.5703 6.997 6.373 6.997 6.997 7.247 59,223 7.1256 -1.75%
2005-09-28 0 0.570 0.500 0.580 0.530 0.610 796,000 466,760 0.5864 7.122 6.248 7.247 6.622 7.622 63,705 7.3270 1.79%
2005-09-27 0 0.560 0.520 0.560 0.550 0.590 996,000 574,600 0.5769 6.997 6.497 6.997 6.872 7.372 79,711 7.2086 -5.08%
2005-09-26 0 0.590 0.500 0.590 0.590 0.590 508,000 299,720 0.5900 7.372 6.248 7.372 7.372 7.372 40,656 7.3722 -1.67%
2005-09-23 0 0.600 0.540 0.600 0.590 0.610 540,000 322,400 0.5970 7.497 6.747 7.497 7.372 7.622 43,217 7.4601 0.00%
2005-09-22 0 0.600 0.580 0.610 0.590 0.610 972,000 587,040 0.6040 7.497 7.247 7.622 7.372 7.622 77,790 7.5465 -1.64%
2005-09-21 0 0.610 0.590 0.620 0.570 0.630 1,000,000 611,040 0.6110 7.622 7.372 7.747 7.122 7.872 80,031 7.6351 -1.61%
2005-09-20 0 0.620 0.560 0.630 0.590 0.620 600,000 363,280 0.6055 7.747 6.997 7.872 7.372 7.747 48,018 7.5654 3.33%
2005-09-16 0 0.600 0.500 0.620 0.570 0.640 1,024,000 617,640 0.6032 7.497 6.248 7.747 7.122 7.997 81,952 7.5366 -3.23%
2005-09-15 0 0.620 0.610 0.630 0.600 0.640 536,000 333,880 0.6229 7.747 7.622 7.872 7.497 7.997 42,897 7.7834 -4.62%
2005-09-14 0 0.650 0.630 0.640 0.610 0.650 536,000 344,200 0.6422 8.122 7.872 7.997 7.622 8.122 42,897 8.0240 0.00%
2005-09-13 0 0.650 0.630 0.670 0.620 0.670 636,000 415,280 0.6530 8.122 7.872 8.372 7.747 8.372 50,900 8.1588 1.56%
2005-09-12 0 0.640 0.610 0.650 0.600 0.720 776,000 517,800 0.6673 7.997 7.622 8.122 7.497 8.997 62,104 8.3376 8.47%
2005-09-09 0 0.590 0.590 0.600 0.580 0.650 680,000 403,400 0.5932 7.372 7.372 7.497 7.247 8.122 54,421 7.4126 -10.61%
2005-09-08 0 0.660 0.640 0.670 0.640 0.670 696,000 457,040 0.6567 8.247 7.997 8.372 7.997 8.372 55,701 8.2052 1.54%
2005-09-07 0 0.650 0.650 0.680 0.640 0.700 1,848,000 1,252,320 0.6777 8.122 8.122 8.497 7.997 8.747 147,897 8.4675 -5.80%
2005-09-06 0 0.690 0.690 0.700 0.690 0.710 688,000 483,240 0.7024 8.622 8.622 8.747 8.622 8.872 55,061 8.7764 -4.17%
2005-09-05 0 0.720 0.690 0.720 0.690 0.720 1,424,000 998,840 0.7014 8.997 8.622 8.997 8.622 8.997 113,964 8.7645 2.86%
2005-09-02 0 0.700 0.690 0.710 0.700 0.720 1,648,000 1,167,120 0.7082 8.747 8.622 8.872 8.747 8.997 131,891 8.8491 -1.41%
2005-09-01 0 0.710 0.700 0.710 0.700 0.720 1,572,000 1,115,680 0.7097 8.872 8.747 8.872 8.747 8.997 125,808 8.8681 1.43%
2005-08-31 0 0.700 0.690 0.700 0.690 0.730 1,592,000 1,131,960 0.7110 8.747 8.622 8.747 8.622 9.121 127,409 8.8845 -5.41%
2005-08-30 0 0.740 0.730 0.740 0.720 0.750 1,424,000 1,047,760 0.7358 9.246 9.121 9.246 8.997 9.371 113,964 9.1938 1.37%
2005-08-29 0 0.730 0.720 0.740 0.700 0.750 2,068,000 1,507,520 0.7290 9.121 8.997 9.246 8.747 9.371 165,504 9.1087 -2.67%
2005-08-26 0 0.750 0.750 0.770 0.750 0.780 1,088,000 835,600 0.7680 9.371 9.371 9.621 9.371 9.746 87,074 9.5965 -1.32%
2005-08-25 0 0.760 0.740 0.770 0.690 0.760 1,808,000 1,324,640 0.7327 9.496 9.246 9.621 8.622 9.496 144,696 9.1547 -5.00%
2005-08-24 0 0.800 0.790 0.800 0.780 0.860 2,540,000 2,068,080 0.8142 9.996 9.871 9.996 9.746 10.75 203,278 10.174 -8.05%
2005-08-23 0 0.870 0.850 0.870 0.850 0.870 1,648,000 1,426,200 0.8654 10.87 10.62 10.87 10.62 10.87 131,891 10.813 -2.25%
2005-08-22 0 0.890 0.880 0.900 0.830 0.900 2,168,000 1,883,520 0.8688 11.12 11.00 11.25 10.37 11.25 173,507 10.856 3.49%
2005-08-19 0 0.860 0.850 0.870 0.810 0.870 1,516,000 1,271,080 0.8384 10.75 10.62 10.87 10.12 10.87 121,327 10.477 1.18%
2005-08-18 0 0.850 0.850 0.860 0.840 0.880 1,416,000 1,218,280 0.8604 10.62 10.62 10.75 10.50 11.00 113,324 10.750 -3.41%
2005-08-17 0 0.880 0.870 0.880 0.860 0.890 1,260,000 1,104,520 0.8766 11.00 10.87 11.00 10.75 11.12 100,839 10.953 -2.22%
2005-08-16 0 0.900 0.900 0.910 0.880 0.910 2,756,000 2,471,410 0.8967 11.25 11.25 11.37 11.00 11.37 220,565 11.205 0.00%
2005-08-15 0 0.900 0.880 0.900 0.850 0.900 1,964,000 1,717,320 0.8744 11.25 11.00 11.25 10.62 11.25 157,180 10.926 5.88%
2005-08-12 0 0.850 0.840 0.850 0.800 0.940 2,656,000 2,215,840 0.8343 10.62 10.50 10.62 9.996 11.75 212,562 10.424 3.66%
2005-08-11 0 0.820 0.820 0.830 0.760 0.850 1,884,000 1,509,240 0.8011 10.25 10.25 10.37 9.496 10.62 150,778 10.010 7.89%
2005-08-10 0 0.760 0.760 0.770 0.750 0.800 1,308,000 1,008,840 0.7713 9.496 9.496 9.621 9.371 9.996 104,680 9.6373 -3.80%
2005-08-09 0 0.790 0.770 0.810 0.730 0.790 1,756,000 1,309,000 0.7454 9.871 9.621 10.12 9.121 9.871 140,534 9.3145 6.76%
2005-08-08 0 0.740 0.730 0.740 0.730 0.750 1,420,000 1,044,720 0.7357 9.246 9.121 9.246 9.121 9.371 113,644 9.1929 -2.63%
2005-08-05 0 0.760 0.750 0.760 0.750 0.780 1,324,000 1,009,720 0.7626 9.496 9.371 9.496 9.371 9.746 105,961 9.5292 0.00%
2005-08-04 0 0.760 0.760 0.770 0.760 0.760 1,340,000 1,018,400 0.7600 9.496 9.496 9.621 9.496 9.496 107,241 9.4963 0.00%
2005-08-03 0 0.760 0.760 0.770 0.740 0.760 1,352,000 1,019,880 0.7543 9.496 9.496 9.621 9.246 9.496 108,202 9.4257 0.00%
2005-08-02 0 0.760 0.760 0.770 0.730 0.760 1,348,000 1,001,760 0.7431 9.496 9.496 9.621 9.121 9.496 107,882 9.2857 2.70%
2005-08-01 0 0.740 0.740 0.750 0.720 0.760 1,286,000 951,120 0.7396 9.246 9.246 9.371 8.997 9.496 102,920 9.2414 4.23%
2005-07-29 0 0.710 0.710 0.720 0.710 0.750 1,368,000 998,800 0.7301 8.872 8.872 8.997 8.872 9.371 109,482 9.1229 -2.74%
2005-07-28 0 0.730 0.720 0.740 0.720 0.750 668,000 489,920 0.7334 9.121 8.997 9.246 8.997 9.371 53,461 9.1641 -2.67%
2005-07-27 0 0.750 0.750 0.770 0.750 0.770 584,000 441,440 0.7559 9.371 9.371 9.621 9.371 9.621 46,738 9.4450 -1.32%
2005-07-26 0 0.760 0.760 0.770 0.760 0.780 1,016,000 780,440 0.7681 9.496 9.496 9.621 9.496 9.746 81,311 9.5982 0.00%
2005-07-25 0 0.760 0.760 0.800 0.720 0.760 1,028,000 764,480 0.7437 9.496 9.496 9.996 8.997 9.496 82,272 9.2921 5.56%
2005-07-22 0 0.720 0.720 0.730 0.700 0.730 1,468,000 1,050,240 0.7154 8.997 8.997 9.121 8.747 9.121 117,485 8.9393 2.86%
2005-07-21 0 0.700 0.700 0.720 0.700 0.710 1,060,000 746,320 0.7041 8.747 8.747 8.997 8.747 8.872 84,833 8.7976 1.45%
2005-07-20 0 0.690 0.680 0.690 0.690 0.710 136,000 96,120 0.7068 8.622 8.497 8.622 8.622 8.872 10,884 8.8312 -1.43%
2005-07-19 0 0.700 0.690 0.720 0.680 0.720 820,000 574,760 0.7009 8.747 8.622 8.997 8.497 8.997 65,625 8.7582 -6.67%
2005-07-18 0 0.750 0.710 0.750 0.730 0.770 104,000 79,040 0.7600 9.371 8.872 9.371 9.121 9.621 8,323 9.4963 -3.85%
2005-07-15 0 0.780 0.730 0.780 0.730 0.810 328,000 248,880 0.7588 9.746 9.121 9.746 9.121 10.12 26,250 9.4811 4.00%
2005-07-14 1 - - - - - 0 0 - 9.371 - - - - 0 - 0.00%
2005-07-13 0 0.750 0.750 0.770 0.750 0.750 28,000 21,000 0.7500 9.371 9.371 9.621 9.371 9.371 2,241 9.3714 -7.41%
2005-07-12 0 0.810 0.800 0.820 0.740 0.830 620,000 490,640 0.7914 10.12 9.996 10.25 9.246 10.37 49,619 9.8881 0.00%
2005-07-11 0 0.810 0.790 0.820 0.680 0.830 764,000 592,960 0.7761 10.12 9.871 10.25 8.497 10.37 61,144 9.6978 24.62%
2005-07-08 0 0.650 0.630 0.650 0.620 0.650 88,000 55,640 0.6323 8.122 7.872 8.122 7.747 8.122 7,043 7.9004 3.17%
2005-07-07 0 0.630 0.630 - 0.560 0.630 400,000 229,040 0.5726 7.872 7.872 - 6.997 7.872 32,012 7.1547 16.67%
2005-07-06 0 0.540 0.510 0.540 - - 0 0 - 6.747 6.373 6.747 - - 0 - -3.57%
2005-07-05 0 0.560 0.510 0.560 - - 0 0 - 6.997 6.373 6.997 - - 0 - 0.00%
2005-07-04 0 0.560 0.510 0.560 - - 0 0 - 6.997 6.373 6.997 - - 0 - 0.00%
2005-06-30 0 0.560 - 0.560 - - 0 0 - 6.997 - 6.997 - - 0 - 0.00%
2005-06-29 0 0.560 0.540 0.560 0.560 0.580 96,000 54,880 0.5717 6.997 6.747 6.997 6.997 7.247 7,683 7.1431 1.82%
2005-06-28 0 0.550 - 0.550 0.550 0.550 36,000 19,800 0.5500 6.872 - 6.872 6.872 6.872 2,881 6.8724 -1.79%
2005-06-27 0 0.560 0.560 0.590 0.550 0.550 40,000 22,000 0.5500 6.997 6.997 7.372 6.872 6.872 3,201 6.8724 -3.45%
2005-06-24 0 0.580 0.560 0.590 0.520 0.580 292,000 154,760 0.5300 7.247 6.997 7.372 6.497 7.247 23,369 6.6225 5.45%
2005-06-23 0 0.550 0.520 0.590 0.520 0.550 72,000 39,000 0.5417 6.872 6.497 7.372 6.497 6.872 5,762 6.7682 5.77%
2005-06-22 0 0.520 0.480 0.590 0.520 0.520 116,000 60,320 0.5200 6.497 5.998 7.372 6.497 6.497 9,284 6.4975 8.33%
2005-06-21 0 0.480 0.480 0.500 0.470 0.470 40,000 18,800 0.4700 5.998 5.998 6.248 5.873 5.873 3,201 5.8727 -5.88%
2005-06-20 0 0.510 0.470 0.510 0.510 0.510 36,000 18,360 0.5100 6.373 5.873 6.373 6.373 6.373 2,881 6.3725 0.00%
2005-06-17 0 0.510 - 0.510 0.450 0.510 284,000 130,040 0.4579 6.373 - 6.373 5.623 6.373 22,729 5.7214 -1.92%
2005-06-16 0 0.520 0.500 0.520 - - 16,000 8,000 0.5000 6.497 6.248 6.497 - - 1,280 6.2476 0.00%
2005-06-15 0 0.520 0.450 0.540 0.500 0.550 52,000 27,120 0.5215 6.497 5.623 6.747 6.248 6.872 4,162 6.5167 -5.45%
2005-06-14 0 0.550 0.520 0.570 0.550 0.550 72,000 39,600 0.5500 6.872 6.497 7.122 6.872 6.872 5,762 6.8724 -1.79%
2005-06-13 0 0.560 0.540 0.560 0.550 0.560 100,000 55,800 0.5580 6.997 6.747 6.997 6.872 6.997 8,003 6.9723 -5.08%
2005-06-10 0 0.590 0.570 0.590 0.570 0.590 72,000 41,120 0.5711 7.372 7.122 7.372 7.122 7.372 5,762 7.1361 5.36%
2005-06-09 0 0.560 - 0.590 0.560 0.590 76,000 43,640 0.5742 6.997 - 7.372 6.997 7.372 6,082 7.1749 -1.75%
2005-06-08 0 0.570 0.550 0.580 0.570 0.580 48,000 27,560 0.5742 7.122 6.872 7.247 7.122 7.247 3,841 7.1743 -3.39%
2005-06-07 0 0.590 0.580 0.590 0.590 0.610 220,000 131,160 0.5962 7.372 7.247 7.372 7.372 7.622 17,607 7.4494 0.00%
2005-06-06 0 0.590 0.570 0.590 0.580 0.610 192,000 114,400 0.5958 7.372 7.122 7.372 7.247 7.622 15,366 7.4451 -1.67%
2005-06-03 0 0.600 0.560 0.600 0.580 0.620 248,000 145,920 0.5884 7.497 6.997 7.497 7.247 7.747 19,848 7.3520 -4.76%
2005-06-02 0 0.630 0.580 0.630 0.580 0.630 176,000 107,640 0.6116 7.872 7.247 7.872 7.247 7.872 14,085 7.6419 1.61%
2005-06-01 0 0.620 0.550 0.650 0.620 0.620 8,000 4,960 0.6200 7.747 6.872 8.122 7.747 7.747 640 7.7470 0.00%
2005-05-31 0 0.620 0.600 0.640 0.620 0.620 60,000 37,200 0.6200 7.747 7.497 7.997 7.747 7.747 4,802 7.7470 0.00%
2005-05-30 0 0.620 0.600 0.640 0.590 0.620 220,000 131,440 0.5975 7.747 7.497 7.997 7.372 7.747 17,607 7.4653 5.08%
2005-05-27 0 0.590 0.580 0.590 0.590 0.590 36,000 21,240 0.5900 7.372 7.247 7.372 7.372 7.372 2,881 7.3722 -1.67%
2005-05-26 0 0.600 0.450 0.600 0.580 0.600 68,000 40,480 0.5953 7.497 5.623 7.497 7.247 7.497 5,442 7.4383 -1.64%
2005-05-25 0 0.610 0.580 0.620 0.600 0.620 324,000 197,640 0.6100 7.622 7.247 7.747 7.497 7.747 25,930 7.6221 -3.17%
2005-05-24 0 0.630 0.620 0.630 0.610 0.630 480,000 300,600 0.6263 7.872 7.747 7.872 7.622 7.872 38,415 7.8251 5.00%
2005-05-23 0 0.600 0.600 0.630 0.580 0.630 312,000 185,920 0.5959 7.497 7.497 7.872 7.247 7.872 24,970 7.4459 -1.64%
2005-05-20 0 0.610 0.580 0.620 0.580 0.630 632,000 378,080 0.5982 7.622 7.247 7.747 7.247 7.872 50,579 7.4750 -4.69%
2005-05-19 0 0.640 0.630 0.640 0.630 0.660 508,000 325,080 0.6399 7.997 7.872 7.997 7.872 8.247 40,656 7.9959 1.59%
2005-05-18 0 0.630 0.630 0.650 0.630 0.650 160,000 101,600 0.6350 7.872 7.872 8.122 7.872 8.122 12,805 7.9344 -3.08%
2005-05-17 0 0.650 0.650 0.660 0.650 0.660 324,000 211,120 0.6516 8.122 8.122 8.247 8.122 8.247 25,930 8.1419 0.00%
2005-05-13 0 0.650 0.620 0.660 0.600 0.650 700,000 449,320 0.6419 8.122 7.747 8.247 7.497 8.122 56,022 8.0205 -4.41%
2005-05-12 0 0.680 0.650 0.680 0.640 0.700 564,000 378,240 0.6706 8.497 8.122 8.497 7.997 8.747 45,137 8.3798 -2.86%
2005-05-11 0 0.700 0.700 0.710 0.670 0.710 636,000 437,880 0.6885 8.747 8.747 8.872 8.372 8.872 50,900 8.6028 6.06%
2005-05-10 0 0.660 0.650 0.670 0.640 0.670 464,000 303,760 0.6547 8.247 8.122 8.372 7.997 8.372 37,134 8.1800 4.76%
2005-05-09 0 0.630 0.580 0.630 0.600 0.650 384,000 233,000 0.6068 7.872 7.247 7.872 7.497 8.122 30,732 7.5817 -3.08%
2005-05-06 0 0.650 0.640 0.670 0.630 0.650 676,000 435,720 0.6446 8.122 7.997 8.372 7.872 8.122 54,101 8.0539 4.84%
2005-05-05 0 0.620 0.600 0.670 0.580 0.670 880,000 564,520 0.6415 7.747 7.497 8.372 7.247 8.372 70,427 8.0157 8.77%
2005-05-04 0 0.570 0.540 0.580 0.530 0.580 194,000 108,220 0.5578 7.122 6.747 7.247 6.622 7.247 15,526 6.9703 7.55%
2005-05-03 0 0.530 0.500 0.540 0.500 0.560 116,000 61,880 0.5334 6.622 6.248 6.747 6.248 6.997 9,284 6.6655 -3.64%
2005-04-29 0 0.550 0.500 0.560 0.500 0.580 628,000 330,640 0.5265 6.872 6.248 6.997 6.248 7.247 50,259 6.5787 0.00%
2005-04-28 0 0.550 0.490 0.550 0.520 0.550 180,000 97,680 0.5427 6.872 6.123 6.872 6.497 6.872 14,406 6.7807 1.85%
2005-04-27 0 0.540 0.490 0.550 0.480 0.550 364,000 183,520 0.5042 6.747 6.123 6.872 5.998 6.872 29,131 6.2998 3.85%
2005-04-26 0 0.520 0.455 0.520 0.510 0.630 916,000 545,200 0.5952 6.497 5.685 6.497 6.373 7.872 73,308 7.4371 14.29%
2005-04-25 0 0.455 0.350 0.455 0.480 0.520 220,000 111,600 0.5073 5.685 4.373 5.685 5.998 6.497 17,607 6.3385 31.88%
2005-04-22 0 0.345 0.345 0.415 0.340 0.340 50,000 16,860 0.3372 4.311 4.311 5.186 4.248 4.248 4,002 4.2134 -9.21%
2005-04-21 0 0.380 0.350 0.380 0.305 0.650 268,000 126,900 0.4735 4.748 4.373 4.748 3.811 8.122 21,448 5.9166 24.59%
2005-04-20 0 0.305 0.305 0.460 0.285 0.410 484,000 185,780 0.3838 3.811 3.811 5.748 3.561 5.123 38,735 4.7962 -33.70%
2005-04-19 0 0.460 0.450 0.460 0.460 0.520 296,000 138,460 0.4678 5.748 5.623 5.748 5.748 6.497 23,689 5.8449 -2.13%
2005-04-18 0 0.470 0.470 0.490 0.450 0.490 380,000 178,200 0.4689 5.873 5.873 6.123 5.623 6.123 30,412 5.8596 -6.00%
2005-04-15 0 0.500 0.500 0.510 0.400 0.710 3,346,000 1,684,388 0.5034 6.248 6.248 6.373 4.998 8.872 267,783 6.2901 28.21%
2005-04-14 0 0.390 0.360 0.410 0.200 0.400 1,944,000 642,940 0.3307 4.873 4.498 5.123 2.499 4.998 155,580 4.1325 116.67%
2005-04-13 0 0.180 0.180 0.198 0.125 0.176 812,000 119,388 0.1470 2.249 2.249 2.474 1.562 2.199 64,985 1.8372 56.52%
2005-04-12 0 0.115 0.115 - - - 0 0 - 1.437 1.437 - - - 0 - 15.00%
2005-04-11 0 0.100 0.091 - - - 2,000,000 176,000 0.0880 1.250 1.137 - - - 160,062 1.0996 0.00%
2005-04-08 0 0.100 0.080 - - - 0 0 - 1.250 1.000 - - - 0 - 0.00%
2005-04-07 0 0.100 0.080 - - - 0 0 - 1.250 1.000 - - - 0 - 0.00%
2005-04-06 0 0.100 0.090 - - - 0 0 - 1.250 1.125 - - - 0 - 0.00%
2005-04-04 0 0.100 0.100 - - - 0 0 - 1.250 1.250 - - - 0 - 25.00%
2005-04-01 0 0.080 0.080 - - - 0 0 - 1.000 1.000 - - - 0 - 6.67%
2005-03-31 0 0.075 0.075 - - - 0 0 - 0.937 0.937 - - - 0 - 7.14%
2005-03-30 0 0.070 0.070 - - - 0 0 - 0.875 0.875 - - - 0 - 4.48%
2005-03-29 0 0.067 0.067 - - - 0 0 - 0.837 0.837 - - - 0 - 4.69%
2005-03-24 0 0.064 0.064 - - - 0 0 - 0.800 0.800 - - - 0 - 3.23%
2005-03-23 0 0.062 0.062 - - - 0 0 - 0.775 0.775 - - - 0 - 1.64%
2005-03-22 0 0.061 0.061 - - - 0 0 - 0.762 0.762 - - - 0 - 1.67%
2005-03-21 0 0.060 0.060 - - - 0 0 - 0.750 0.750 - - - 0 - 3.45%
2005-03-18 0 0.058 0.055 - - - 0 0 - 0.725 0.687 - - - 0 - 0.00%
2005-03-17 0 0.058 0.056 - - - 0 0 - 0.725 0.700 - - - 0 - 0.00%
2005-03-16 0 0.058 0.050 - - - 0 0 - 0.725 0.625 - - - 0 - 0.00%
2005-03-15 0 0.058 0.050 - - - 0 0 - 0.725 0.625 - - - 0 - 0.00%
2005-03-14 0 0.058 0.050 - - - 0 0 - 0.725 0.625 - - - 0 - 0.00%
2005-03-11 0 0.058 0.050 - - - 0 0 - 0.725 0.625 - - - 0 - 0.00%
2005-03-10 0 0.058 - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2005-03-09 0 0.058 - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2005-03-08 0 0.058 - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2005-03-07 0 0.058 - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2005-03-04 0 0.058 - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2005-03-03 0 0.058 - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2005-03-02 0 0.058 - - - - 0 0 - 0.725 - - - - 0 - 0.00%
2005-03-01 0 0.058 0.058 - - - 0 0 - 0.725 0.725 - - - 0 - 1.75%
2005-02-28 0 0.057 0.057 - - - 0 0 - 0.712 0.712 - - - 0 - 0.00%
2005-02-25 0 0.057 0.057 - - - 0 0 - 0.712 0.712 - - - 0 - 1.79%
2005-02-24 0 0.056 0.050 - - - 0 0 - 0.700 0.625 - - - 0 - 0.00%
2005-02-23 0 0.056 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2005-02-22 0 0.056 0.052 - - - 0 0 - 0.700 0.650 - - - 0 - 0.00%
2005-02-21 0 0.056 - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2005-02-18 0 0.056 0.056 - 0.056 0.056 24,000 1,344 0.0560 0.700 0.700 - 0.700 0.700 1,921 0.6997 -12.50%
2005-02-17 0 0.064 0.056 - - - 0 0 - 0.800 0.700 - - - 0 - 0.00%
2005-02-16 0 0.064 0.056 - - - 0 0 - 0.800 0.700 - - - 0 - 0.00%
2005-02-15 0 0.064 0.056 - - - 0 0 - 0.800 0.700 - - - 0 - 0.00%
2005-02-14 0 0.064 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2005-02-08 0 0.064 0.052 - - - 0 0 - 0.800 0.650 - - - 0 - 0.00%
2005-02-07 0 0.064 0.055 - - - 0 0 - 0.800 0.687 - - - 0 - 0.00%
2005-02-04 0 0.064 0.055 - - - 0 0 - 0.800 0.687 - - - 0 - 0.00%
2005-02-03 0 0.064 0.054 - - - 0 0 - 0.800 0.675 - - - 0 - 0.00%
2005-02-02 0 0.064 0.052 - - - 0 0 - 0.800 0.650 - - - 0 - 0.00%
2005-02-01 0 0.064 0.052 - - - 0 0 - 0.800 0.650 - - - 0 - 0.00%
2005-01-31 0 0.064 0.052 - - - 0 0 - 0.800 0.650 - - - 0 - 0.00%
2005-01-28 0 0.064 0.064 - 0.060 0.060 128,000 7,680 0.0600 0.800 0.800 - 0.750 0.750 10,244 0.7497 -20.00%
2005-01-27 0 0.080 0.060 - - - 0 0 - 1.000 0.750 - - - 0 - 0.00%
2005-01-26 0 0.080 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2005-01-25 0 0.080 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2005-01-24 0 0.080 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2005-01-21 0 0.080 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2005-01-20 0 0.080 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2005-01-19 0 0.080 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2005-01-18 0 0.080 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2005-01-17 0 0.080 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2005-01-14 0 0.080 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2005-01-13 0 0.080 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2005-01-12 0 0.080 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2005-01-11 0 0.080 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2005-01-10 0 0.080 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2005-01-07 0 0.080 0.060 - - - 0 0 - 1.000 0.750 - - - 0 - 0.00%
2005-01-06 0 0.080 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
2005-01-05 0 0.080 0.072 - 0.072 0.080 108,000 8,544 0.0791 1.000 0.900 - 0.900 1.000 8,643 0.9885 33.33%
2005-01-04 0 0.060 0.060 0.068 0.050 0.050 12,000 600 0.0500 0.750 0.750 0.850 0.625 0.625 960 0.6248 -16.67%
2005-01-03 0 0.072 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2004-12-31 0 0.072 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2004-12-30 0 0.072 0.060 - - - 0 0 - 0.900 0.750 - - - 0 - 0.00%
2004-12-29 0 0.072 0.070 - - - 0 0 - 0.900 0.875 - - - 0 - 0.00%
2004-12-28 0 0.072 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
2004-12-24 0 0.072 0.072 - - - 0 0 - 0.900 0.900 - - - 0 - 0.00%
2004-12-23 0 0.072 0.072 - - - 0 0 - 0.900 0.900 - - - 0 - 2.86%
2004-12-22 0 0.070 0.070 - - - 0 0 - 0.875 0.875 - - - 0 - 12.90%
2004-12-21 0 0.062 0.062 - 0.062 0.070 108,000 7,496 0.0694 0.775 0.775 - 0.775 0.875 8,643 0.8673 -20.51%
2004-12-20 0 0.078 - 0.082 - - 0 0 - 0.975 - 1.025 - - 0 - 0.00%
2004-12-17 0 0.078 0.070 - - - 0 0 - 0.975 0.875 - - - 0 - 0.00%
2004-12-16 0 0.078 0.070 - - - 0 0 - 0.975 0.875 - - - 0 - 0.00%
2004-12-15 0 0.078 - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2004-12-14 0 0.078 - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2004-12-13 0 0.078 - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2004-12-10 0 0.078 - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2004-12-09 0 0.078 - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2004-12-08 0 0.078 - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2004-12-07 0 0.078 - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2004-12-06 0 0.078 - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2004-12-03 0 0.078 0.078 - - - 0 0 - 0.975 0.975 - - - 0 - 1.30%
2004-12-02 0 0.077 0.077 - - - 0 0 - 0.962 0.962 - - - 0 - 0.00%
2004-12-01 0 0.077 - - - - 0 0 - 0.962 - - - - 0 - 0.00%
2004-11-30 0 0.077 0.077 - - - 0 0 - 0.962 0.962 - - - 0 - 2.67%
2004-11-29 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-11-26 0 0.075 0.060 - - - 0 0 - 0.937 0.750 - - - 0 - 0.00%
2004-11-25 0 0.075 0.065 - - - 0 0 - 0.937 0.812 - - - 0 - 0.00%
2004-11-24 0 0.075 0.065 - - - 0 0 - 0.937 0.812 - - - 0 - 0.00%
2004-11-23 0 0.075 0.065 - - - 0 0 - 0.937 0.812 - - - 0 - 0.00%
2004-11-22 0 0.075 0.065 - - - 0 0 - 0.937 0.812 - - - 0 - 0.00%
2004-11-19 0 0.075 0.067 - - - 0 0 - 0.937 0.837 - - - 0 - 0.00%
2004-11-18 0 0.075 0.067 - - - 0 0 - 0.937 0.837 - - - 0 - 0.00%
2004-11-17 0 0.075 0.067 - - - 0 0 - 0.937 0.837 - - - 0 - 0.00%
2004-11-16 0 0.075 0.067 - - - 0 0 - 0.937 0.837 - - - 0 - 0.00%
2004-11-15 0 0.075 0.067 - - - 0 0 - 0.937 0.837 - - - 0 - 0.00%
2004-11-12 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-11-11 0 0.075 0.065 - - - 0 0 - 0.937 0.812 - - - 0 - 0.00%
2004-11-10 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-11-09 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-11-08 0 0.075 - 0.075 - - 0 0 - 0.937 - 0.937 - - 0 - 0.00%
2004-11-05 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-11-04 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-11-03 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-11-02 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-11-01 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-10-29 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-10-28 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-10-27 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-10-26 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-10-25 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-10-21 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-10-20 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-10-19 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-10-18 0 0.075 0.075 - - - 0 0 - 0.937 0.937 - - - 0 - 0.00%
2004-10-15 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-10-14 0 0.075 0.075 - - - 0 0 - 0.937 0.937 - - - 0 - 0.00%
2004-10-13 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-10-12 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-10-11 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-10-08 0 0.075 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
2004-10-07 0 0.075 0.075 - - - 0 0 - 0.937 0.937 - - - 0 - 0.00%
2004-10-06 0 0.075 0.075 - - - 0 0 - 0.937 0.937 - - - 0 - 1.35%
2004-10-05 0 0.074 0.070 - - - 0 0 - 0.925 0.875 - - - 0 - 0.00%
2004-10-04 0 0.074 - - - - 0 0 - 0.925 - - - - 0 - 0.00%
2004-09-30 0 0.074 0.074 - - - 0 0 - 0.925 0.925 - - - 0 - 0.00%
2004-09-28 0 0.074 - - - - 0 0 - 0.925 - - - - 0 - 0.00%
2004-09-27 0 0.074 - - - - 0 0 - 0.925 - - - - 0 - 0.00%
2004-09-24 0 0.074 0.074 - - - 0 0 - 0.925 0.925 - - - 0 - 0.00%
2004-09-23 0 0.074 0.074 - - - 0 0 - 0.925 0.925 - - - 0 - 0.00%
2004-09-22 0 0.074 - - - - 0 0 - 0.925 - - - - 0 - 0.00%
2004-09-21 0 0.074 0.074 - - - 0 0 - 0.925 0.925 - - - 0 - 1.37%
2004-09-20 0 0.073 - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2004-09-17 0 0.073 0.073 - - - 0 0 - 0.912 0.912 - - - 0 - 0.00%
2004-09-16 0 0.073 0.073 - - - 0 0 - 0.912 0.912 - - - 0 - 0.00%
2004-09-15 0 0.073 0.073 - - - 0 0 - 0.912 0.912 - - - 0 - 0.00%
2004-09-14 0 0.073 0.073 - - - 0 0 - 0.912 0.912 - - - 0 - 0.00%
2004-09-13 0 0.073 0.073 - - - 0 0 - 0.912 0.912 - - - 0 - 2.82%
2004-09-10 0 0.071 - - - - 0 0 - 0.887 - - - - 0 - 0.00%
2004-09-09 0 0.071 0.071 - - - 0 0 - 0.887 0.887 - - - 0 - 0.00%
2004-09-08 0 0.071 0.070 - - - 0 0 - 0.887 0.875 - - - 0 - 0.00%
2004-09-07 0 0.071 0.071 - - - 0 0 - 0.887 0.887 - - - 0 - 1.43%
2004-09-06 0 0.070 0.070 - - - 0 0 - 0.875 0.875 - - - 0 - 2.94%
2004-09-03 0 0.068 0.068 - - - 0 0 - 0.850 0.850 - - - 0 - 3.03%
2004-09-02 0 0.066 0.066 - - - 0 0 - 0.825 0.825 - - - 0 - 4.76%
2004-09-01 0 0.063 0.062 - - - 0 0 - 0.787 0.775 - - - 0 - 0.00%
2004-08-31 0 0.063 0.062 - - - 0 0 - 0.787 0.775 - - - 0 - 0.00%
2004-08-30 0 0.063 0.063 - - - 0 0 - 0.787 0.787 - - - 0 - 1.61%
2004-08-27 0 0.062 0.062 - - - 0 0 - 0.775 0.775 - - - 0 - 1.64%
2004-08-26 0 0.061 0.060 - - - 0 0 - 0.762 0.750 - - - 0 - 0.00%
2004-08-25 0 0.061 0.061 - - - 0 0 - 0.762 0.762 - - - 0 - 8.93%
2004-08-24 0 0.056 0.056 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2004-08-23 0 0.056 0.056 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2004-08-20 0 0.056 0.056 - 0.056 0.056 4,000 224 0.0560 0.700 0.700 - 0.700 0.700 320 0.6997 -6.67%
2004-08-19 0 0.060 0.055 - - - 0 0 - 0.750 0.687 - - - 0 - 0.00%
2004-08-18 0 0.060 0.060 - - - 0 0 - 0.750 0.750 - - - 0 - 0.00%
2004-08-17 0 0.060 0.055 - - - 0 0 - 0.750 0.687 - - - 0 - 0.00%
2004-08-16 0 0.060 0.055 - - - 0 0 - 0.750 0.687 - - - 0 - 0.00%
2004-08-13 0 0.060 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2004-08-12 0 0.060 - 0.060 - - 0 0 - 0.750 - 0.750 - - 0 - -7.69%
2004-08-11 0 0.065 - - - - 0 0 - 0.812 - - - - 0 - 0.00%
2004-08-10 0 0.065 - 0.065 - - 0 0 - 0.812 - 0.812 - - 0 - -7.14%
2004-08-09 0 0.070 - 0.070 - - 0 0 - 0.875 - 0.875 - - 0 - 0.00%
2004-08-06 0 0.070 - - - - 0 0 - 0.875 - - - - 0 - 0.00%
2004-08-05 0 0.070 0.070 - 0.070 0.070 108,000 7,560 0.0700 0.875 0.875 - 0.875 0.875 8,643 0.8747 -12.50%
2004-08-04 0 0.080 - 0.080 - - 0 0 - 1.000 - 1.000 - - 0 - -5.88%
2004-08-03 0 0.085 - 0.085 - - 0 0 - 1.062 - 1.062 - - 0 - -3.41%
2004-08-02 0 0.088 - 0.088 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2004-07-30 0 0.088 0.080 - - - 0 0 - 1.100 1.000 - - - 0 - 0.00%
2004-07-29 0 0.088 0.078 0.090 - - 0 0 - 1.100 0.975 1.125 - - 0 - 0.00%
2004-07-28 0 0.088 0.080 0.090 - - 0 0 - 1.100 1.000 1.125 - - 0 - 0.00%
2004-07-27 0 0.088 0.082 0.088 - - 0 0 - 1.100 1.025 1.100 - - 0 - -2.22%
2004-07-26 0 0.090 0.088 0.090 - - 0 0 - 1.125 1.100 1.125 - - 0 - -6.25%
2004-07-23 0 0.096 - 0.096 - - 0 0 - 1.200 - 1.200 - - 0 - -4.00%
2004-07-22 0 0.100 - 0.100 - - 0 0 - 1.250 - 1.250 - - 0 - -9.09%
2004-07-21 0 0.110 - 0.110 - - 0 0 - 1.374 - 1.374 - - 0 - 0.00%
2004-07-20 0 0.110 0.110 - 0.110 0.110 64,000 7,004 0.1094 1.374 1.374 - 1.374 1.374 5,122 1.3674 0.00%
2004-07-19 0 0.110 0.110 - - - 0 0 - 1.374 1.374 - - - 0 - 1.85%
2004-07-16 0 0.108 - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2004-07-15 0 0.108 - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2004-07-14 0 0.108 - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2004-07-13 0 0.108 - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2004-07-12 0 0.108 - - - - 0 0 - 1.349 - - - - 0 - 0.00%
2004-07-09 0 0.108 0.108 - - - 0 0 - 1.349 1.349 - - - 0 - 0.00%
2004-07-08 0 0.108 0.108 - - - 0 0 - 1.349 1.349 - - - 0 - 0.00%
2004-07-07 0 0.108 0.107 - - - 0 0 - 1.349 1.337 - - - 0 - 0.00%
2004-07-06 0 0.108 0.107 - - - 0 0 - 1.349 1.337 - - - 0 - 0.00%
2004-07-05 0 0.108 0.107 - - - 0 0 - 1.349 1.337 - - - 0 - 0.00%
2004-07-02 0 0.108 0.108 - - - 0 0 - 1.349 1.349 - - - 0 - 0.93%
2004-06-30 0 0.107 0.107 - - - 0 0 - 1.337 1.337 - - - 0 - 0.00%
2004-06-29 0 0.107 0.107 - - - 0 0 - 1.337 1.337 - - - 0 - 0.00%
2004-06-28 0 0.107 0.107 - - - 0 0 - 1.337 1.337 - - - 0 - 0.00%
2004-06-25 0 0.107 0.107 - - - 0 0 - 1.337 1.337 - - - 0 - 0.00%
2004-06-24 0 0.107 0.107 - - - 0 0 - 1.337 1.337 - - - 0 - 0.00%
2004-06-23 0 0.107 0.107 - - - 0 0 - 1.337 1.337 - - - 0 - 0.00%
2004-06-21 0 0.107 0.107 - - - 0 0 - 1.337 1.337 - - - 0 - 0.00%
2004-06-18 0 0.107 0.106 - - - 0 0 - 1.337 1.324 - - - 0 - 0.00%
2004-06-17 0 0.107 0.106 - - - 0 0 - 1.337 1.324 - - - 0 - 0.00%
2004-06-16 0 0.107 0.107 - - - 0 0 - 1.337 1.337 - - - 0 - 0.94%
2004-06-15 0 0.106 0.106 - - - 0 0 - 1.324 1.324 - - - 0 - 0.00%
2004-06-14 0 0.106 0.106 - - - 0 0 - 1.324 1.324 - - - 0 - 0.00%
2004-06-11 0 0.106 0.106 - - - 0 0 - 1.324 1.324 - - - 0 - 0.00%
2004-06-10 0 0.106 0.106 - - - 0 0 - 1.324 1.324 - - - 0 - 0.00%
2004-06-09 0 0.106 0.106 - - - 0 0 - 1.324 1.324 - - - 0 - 0.00%
2004-06-08 0 0.106 0.106 - - - 0 0 - 1.324 1.324 - - - 0 - 0.95%
2004-06-07 0 0.105 0.105 - - - 0 0 - 1.312 1.312 - - - 0 - 0.00%
2004-06-04 0 0.105 0.105 - - - 0 0 - 1.312 1.312 - - - 0 - 0.00%
2004-06-03 0 0.105 0.105 - - - 0 0 - 1.312 1.312 - - - 0 - 0.00%
2004-06-02 0 0.105 0.105 - - - 0 0 - 1.312 1.312 - - - 0 - 0.00%
2004-06-01 0 0.105 0.105 - - - 0 0 - 1.312 1.312 - - - 0 - 0.00%
2004-05-31 0 0.105 0.105 - - - 0 0 - 1.312 1.312 - - - 0 - 0.00%
2004-05-28 0 0.105 0.105 - - - 0 0 - 1.312 1.312 - - - 0 - 0.00%
2004-05-27 0 0.105 0.105 - - - 0 0 - 1.312 1.312 - - - 0 - 0.00%
2004-05-25 0 0.105 0.105 - - - 0 0 - 1.312 1.312 - - - 0 - 0.00%
2004-05-24 0 0.105 0.104 - - - 0 0 - 1.312 1.299 - - - 0 - 0.00%
2004-05-21 0 0.105 0.104 - - - 0 0 - 1.312 1.299 - - - 0 - 0.00%
2004-05-20 0 0.105 0.104 - - - 0 0 - 1.312 1.299 - - - 0 - 0.00%
2004-05-19 0 0.105 0.104 - - - 0 0 - 1.312 1.299 - - - 0 - 0.00%
2004-05-18 0 0.105 0.101 - - - 0 0 - 1.312 1.262 - - - 0 - 0.00%
2004-05-17 0 0.105 0.101 - - - 0 0 - 1.312 1.262 - - - 0 - 0.00%
2004-05-14 0 0.105 0.105 - - - 0 0 - 1.312 1.312 - - - 0 - 0.00%
2004-05-13 0 0.105 0.105 - - - 0 0 - 1.312 1.312 - - - 0 - 0.00%
2004-05-12 0 0.105 0.105 - - - 0 0 - 1.312 1.312 - - - 0 - 0.96%
2004-05-11 0 0.104 0.103 - - - 0 0 - 1.299 1.287 - - - 0 - 0.00%
2004-05-10 0 0.104 0.104 - - - 0 0 - 1.299 1.299 - - - 0 - 1.96%
2004-05-07 0 0.102 0.102 - - - 0 0 - 1.275 1.275 - - - 0 - 2.00%
2004-05-06 0 0.100 0.100 - - - 0 0 - 1.250 1.250 - - - 0 - 0.00%
2004-05-05 0 0.100 0.030 - 0.100 0.100 200,000 20,000 0.1000 1.250 0.375 - 1.250 1.250 16,006 1.2495 -16.67%
2004-05-04 0 0.120 - 0.120 0.120 0.220 208,000 28,960 0.1392 1.499 - 1.499 1.499 2.749 16,646 1.7397 -55.56%
2004-05-03 0 0.270 - - - - 0 0 - 3.374 - - - - 0 - 0.00%
2004-04-30 0 0.270 - - - - 0 0 - 3.374 - - - - 0 - 0.00%
2004-04-29 0 0.270 - - - - 0 0 - 3.374 - - - - 0 - 0.00%
2004-04-28 0 0.270 - - - - 0 0 - 3.374 - - - - 0 - 0.00%
2004-04-27 0 0.270 - - - - 0 0 - 3.374 - - - - 0 - 0.00%
2004-04-26 0 0.270 - - - - 0 0 - 3.374 - - - - 0 - 0.00%
2004-04-23 0 0.270 - - - - 0 0 - 3.374 - - - - 0 - 0.00%
2004-04-22 0 0.270 - 0.270 - - 0 0 - 3.374 - 3.374 - - 0 - 0.00%
2004-04-21 0 0.270 - - - - 0 0 - 3.374 - - - - 0 - 0.00%
2004-04-20 0 0.270 - - - - 0 0 - 3.374 - - - - 0 - 0.00%
2004-04-19 0 0.270 - - - - 0 0 - 3.374 - - - - 0 - 0.00%
2004-04-16 0 0.270 - - - - 0 0 - 3.374 - - - - 0 - 0.00%
2004-04-15 0 0.270 - - - - 0 0 - 3.374 - - - - 0 - 0.00%
2004-04-14 0 0.270 - 0.290 - - 0 0 - 3.374 - 3.624 - - 0 - 0.00%
2004-04-13 0 0.270 - 0.270 - - 0 0 - 3.374 - 3.374 - - 0 - -1.82%
2004-04-08 0 0.275 - 0.300 - - 0 0 - 3.436 - 3.749 - - 0 - 0.00%
2004-04-07 0 0.275 - 0.300 - - 0 0 - 3.436 - 3.749 - - 0 - 0.00%
2004-04-06 0 0.275 - 0.275 - - 0 0 - 3.436 - 3.436 - - 0 - -1.79%
2004-04-02 0 0.280 - 0.290 - - 0 0 - 3.499 - 3.624 - - 0 - 0.00%
2004-04-01 0 0.280 - 0.300 - - 0 0 - 3.499 - 3.749 - - 0 - 0.00%
2004-03-31 0 0.280 - 0.290 - - 0 0 - 3.499 - 3.624 - - 0 - 0.00%
2004-03-30 0 0.280 - 0.300 - - 0 0 - 3.499 - 3.749 - - 0 - 0.00%
2004-03-29 0 0.280 - 0.300 - - 0 0 - 3.499 - 3.749 - - 0 - 0.00%
2004-03-26 0 0.280 - 0.300 - - 0 0 - 3.499 - 3.749 - - 0 - 0.00%
2004-03-25 0 0.280 - 0.300 - - 0 0 - 3.499 - 3.749 - - 0 - 0.00%
2004-03-24 0 0.280 - 0.300 - - 0 0 - 3.499 - 3.749 - - 0 - 0.00%
2004-03-23 0 0.280 - 0.300 - - 0 0 - 3.499 - 3.749 - - 0 - 0.00%
2004-03-22 0 0.280 - 0.300 - - 0 0 - 3.499 - 3.749 - - 0 - 0.00%
2004-03-19 0 0.280 - 0.300 - - 0 0 - 3.499 - 3.749 - - 0 - 0.00%
2004-03-18 0 0.280 - 0.300 - - 0 0 - 3.499 - 3.749 - - 0 - 0.00%
2004-03-17 0 0.280 - 0.300 - - 0 0 - 3.499 - 3.749 - - 0 - 0.00%
2004-03-16 0 0.280 - 0.300 - - 0 0 - 3.499 - 3.749 - - 0 - 0.00%
2004-03-15 0 0.280 - 0.280 - - 0 0 - 3.499 - 3.499 - - 0 - -6.67%
2004-03-12 0 0.300 - 0.300 - - 0 0 - 3.749 - 3.749 - - 0 - 0.00%
2004-03-11 0 0.300 - 0.300 - - 0 0 - 3.749 - 3.749 - - 0 - 0.00%
2004-03-10 0 0.300 - 0.300 - - 0 0 - 3.749 - 3.749 - - 0 - 0.00%
2004-03-09 0 0.300 - 0.330 - - 0 0 - 3.749 - 4.123 - - 0 - 0.00%
2004-03-08 0 0.300 - 0.330 - - 0 0 - 3.749 - 4.123 - - 0 - 0.00%
2004-03-05 0 0.300 - 0.300 - - 0 0 - 3.749 - 3.749 - - 0 - 0.00%
2004-03-04 0 0.300 - 0.330 - - 0 0 - 3.749 - 4.123 - - 0 - 0.00%
2004-03-03 0 0.300 - 0.330 - - 0 0 - 3.749 - 4.123 - - 0 - 0.00%
2004-03-02 0 0.300 - 0.330 - - 0 0 - 3.749 - 4.123 - - 0 - 0.00%
2004-03-01 0 0.300 - 0.330 - - 0 0 - 3.749 - 4.123 - - 0 - 0.00%
2004-02-27 0 0.300 - 0.330 - - 0 0 - 3.749 - 4.123 - - 0 - 0.00%
2004-02-26 0 0.300 - 0.320 - - 0 0 - 3.749 - 3.998 - - 0 - 0.00%
2004-02-25 0 0.300 - 0.330 - - 0 0 - 3.749 - 4.123 - - 0 - 0.00%
2004-02-24 0 0.300 - 0.330 - - 0 0 - 3.749 - 4.123 - - 0 - 0.00%
2004-02-23 0 0.300 - 0.330 - - 0 0 - 3.749 - 4.123 - - 0 - 0.00%
2004-02-20 0 0.300 - 0.330 - - 0 0 - 3.749 - 4.123 - - 0 - 0.00%
2004-02-19 0 0.300 - 0.330 - - 0 0 - 3.749 - 4.123 - - 0 - 0.00%
2004-02-18 0 0.300 - 0.330 - - 0 0 - 3.749 - 4.123 - - 0 - 0.00%
2004-02-17 0 0.300 0.100 0.330 - - 0 0 - 3.749 1.250 4.123 - - 0 - 0.00%
2004-02-16 0 0.300 - 0.300 0.375 0.400 78,000 30,160 0.3867 3.749 - 3.749 4.686 4.998 6,242 4.8315 -14.29%
2004-02-13 0 0.350 - 0.360 - - 0 0 - 4.373 - 4.498 - - 0 - 0.00%
2004-02-12 0 0.350 - 0.360 - - 0 0 - 4.373 - 4.498 - - 0 - 0.00%
2004-02-11 0 0.350 - - - - 0 0 - 4.373 - - - - 0 - 0.00%
2004-02-10 0 0.350 - - - - 0 0 - 4.373 - - - - 0 - 0.00%
2004-02-09 0 0.350 - - - - 0 0 - 4.373 - - - - 0 - 0.00%
2004-02-06 0 0.350 - 0.380 - - 0 0 - 4.373 - 4.748 - - 0 - 0.00%
2004-02-05 0 0.350 - 0.380 - - 0 0 - 4.373 - 4.748 - - 0 - 0.00%
2004-02-04 0 0.350 - 0.380 - - 0 0 - 4.373 - 4.748 - - 0 - 0.00%
2004-02-03 0 0.350 - 0.370 - - 0 0 - 4.373 - 4.623 - - 0 - 0.00%
2004-02-02 0 0.350 - 0.350 - - 0 0 - 4.373 - 4.373 - - 0 - -7.89%
2004-01-30 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-29 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-28 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-27 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-26 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-21 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-20 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-19 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-16 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-15 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-14 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-13 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-12 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-09 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-08 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-07 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-06 0 0.380 - 0.380 0.380 0.380 100,000 38,000 0.3800 4.748 - 4.748 4.748 4.748 8,003 4.7482 0.00%
2004-01-05 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2004-01-02 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - 0.00%
2003-12-31 0 0.380 - 0.380 - - 0 0 - 4.748 - 4.748 - - 0 - -2.56%
2003-12-30 0 0.390 - 0.390 - - 0 0 - 4.873 - 4.873 - - 0 - -2.50%
2003-12-29 0 0.400 - 0.400 - - 0 0 - 4.998 - 4.998 - - 0 - -1.23%
2003-12-24 0 0.405 - 0.405 - - 0 0 - 5.061 - 5.061 - - 0 - -1.22%
2003-12-23 0 0.410 - 0.420 - - 0 0 - 5.123 - 5.248 - - 0 - 0.00%
2003-12-22 0 0.410 - 0.450 0.390 0.410 88,000 34,880 0.3964 5.123 - 5.623 4.873 5.123 7,043 4.9526 9.33%
2003-12-19 0 0.375 0.340 0.380 0.375 0.375 136,000 51,000 0.3750 4.686 4.248 4.748 4.686 4.686 10,884 4.6857 10.29%
2003-12-18 0 0.340 0.340 0.370 0.310 0.350 296,000 100,600 0.3399 4.248 4.248 4.623 3.874 4.373 23,689 4.2467 9.68%
2003-12-17 0 0.310 0.280 - 0.250 0.310 820,000 220,360 0.2687 3.874 3.499 - 3.124 3.874 65,625 3.3579 39.64%
2003-12-16 0 0.222 0.222 - 0.215 0.220 416,000 89,984 0.2163 2.774 2.774 - 2.686 2.749 33,293 2.7028 6.22%
2003-12-15 0 0.209 0.209 - 0.208 0.208 20,000 4,160 0.2080 2.611 2.611 - 2.599 2.599 1,601 2.5990 4.50%
2003-12-12 0 0.200 0.200 - 0.200 0.200 8,000 1,600 0.2000 2.499 2.499 - 2.499 2.499 640 2.4990 0.00%
2003-12-11 0 0.200 0.195 - 0.195 0.200 108,000 21,100 0.1954 2.499 2.437 - 2.437 2.499 8,643 2.4412 2.56%
2003-12-10 0 0.195 0.193 - 0.195 0.195 20,000 3,900 0.1950 2.437 2.412 - 2.437 2.437 1,601 2.4366 2.63%
2003-12-09 0 0.190 0.184 0.190 0.180 0.194 350,000 64,644 0.1847 2.374 2.299 2.374 2.249 2.424 28,011 2.3078 8.57%
2003-12-08 0 0.175 0.174 - - - 0 0 - 2.187 2.174 - - - 0 - 0.00%
2003-12-05 0 0.175 0.174 - - - 0 0 - 2.187 2.174 - - - 0 - 0.00%
2003-12-04 0 0.175 0.174 - - - 0 0 - 2.187 2.174 - - - 0 - 0.00%
2003-12-03 0 0.175 0.174 - 0.175 0.175 100,000 17,500 0.1750 2.187 2.174 - 2.187 2.187 8,003 2.1867 0.00%
2003-12-02 0 0.175 0.174 - 0.175 0.175 60,000 10,500 0.1750 2.187 2.174 - 2.187 2.187 4,802 2.1867 -2.78%
2003-12-01 0 0.180 0.174 - 0.180 0.180 48,000 8,640 0.1800 2.249 2.174 - 2.249 2.249 3,841 2.2491 2.86%
2003-11-28 0 0.175 0.172 - 0.172 0.175 48,000 8,376 0.1745 2.187 2.149 - 2.149 2.187 3,841 2.1804 2.34%
2003-11-27 0 0.171 0.167 0.173 - - 0 0 - 2.137 2.087 2.162 - - 0 - 0.00%
2003-11-26 0 0.171 0.164 - 0.171 0.171 40,000 6,840 0.1710 2.137 2.049 - 2.137 2.137 3,201 2.1367 1.79%
2003-11-25 0 0.168 0.165 - 0.165 0.168 48,000 7,980 0.1663 2.099 2.062 - 2.062 2.099 3,841 2.0773 3.07%
2003-11-24 0 0.163 0.160 - - - 0 0 - 2.037 1.999 - - - 0 - 0.00%
2003-11-21 0 0.163 - 0.163 - - 0 0 - 2.037 - 2.037 - - 0 - 0.00%
2003-11-20 0 0.163 0.163 - 0.161 0.163 80,000 12,944 0.1618 2.037 2.037 - 2.012 2.037 6,402 2.0217 2.52%
2003-11-19 0 0.159 0.159 - 0.159 0.159 32,000 5,088 0.1590 1.987 1.987 - 1.987 1.987 2,561 1.9867 -0.63%
2003-11-18 0 0.160 0.160 - 0.160 0.160 48,000 7,680 0.1600 1.999 1.999 - 1.999 1.999 3,841 1.9992 1.27%
2003-11-17 0 0.158 0.156 0.160 0.158 0.158 32,000 5,056 0.1580 1.974 1.949 1.999 1.974 1.974 2,561 1.9742 0.64%
2003-11-14 0 0.157 0.152 0.157 0.157 0.157 48,000 7,536 0.1570 1.962 1.899 1.962 1.962 1.962 3,841 1.9617 1.95%
2003-11-13 0 0.154 0.148 - 0.149 0.154 160,000 24,320 0.1520 1.924 1.849 - 1.862 1.924 12,805 1.8993 4.76%
2003-11-12 0 0.147 0.145 0.149 0.145 0.147 120,000 17,480 0.1457 1.837 1.812 1.862 1.812 1.837 9,604 1.8201 2.80%
2003-11-11 0 0.143 0.141 0.143 0.141 0.143 80,000 11,360 0.1420 1.787 1.762 1.787 1.762 1.787 6,402 1.7743 2.14%
2003-11-10 0 0.140 0.140 - 0.140 0.140 80,000 11,200 0.1400 1.749 1.749 - 1.749 1.749 6,402 1.7493 0.00%
2003-11-07 0 0.140 0.140 - 0.140 0.140 40,000 5,600 0.1400 1.749 1.749 - 1.749 1.749 3,201 1.7493 0.00%
2003-11-06 0 0.140 0.140 - 0.140 0.140 56,000 7,840 0.1400 1.749 1.749 - 1.749 1.749 4,482 1.7493 -3.45%
2003-11-05 0 0.145 0.145 - 0.145 0.145 40,000 5,800 0.1450 1.812 1.812 - 1.812 1.812 3,201 1.8118 1.40%
2003-11-04 0 0.143 0.140 - 0.143 0.143 40,000 5,720 0.1430 1.787 1.749 - 1.787 1.787 3,201 1.7868 2.14%
2003-11-03 0 0.140 0.138 - - - 0 0 - 1.749 1.724 - - - 0 - 0.00%
2003-10-31 0 0.140 0.136 - 0.140 0.140 40,000 5,600 0.1400 1.749 1.699 - 1.749 1.749 3,201 1.7493 0.00%
2003-10-30 0 0.140 0.140 - 0.136 0.136 52,000 7,072 0.1360 1.749 1.749 - 1.699 1.699 4,162 1.6993 3.70%
2003-10-29 0 0.135 0.135 - 0.134 0.134 52,000 6,968 0.1340 1.687 1.687 - 1.674 1.674 4,162 1.6744 2.27%
2003-10-28 0 0.132 0.130 - 0.132 0.132 52,000 6,864 0.1320 1.649 1.624 - 1.649 1.649 4,162 1.6494 1.54%
2003-10-27 0 0.130 0.130 - 0.130 0.131 276,000 35,980 0.1304 1.624 1.624 - 1.624 1.637 22,089 1.6289 0.78%
2003-10-24 0 0.129 0.128 - 0.128 0.129 148,000 19,032 0.1286 1.612 1.599 - 1.599 1.612 11,845 1.6068 2.38%
2003-10-23 0 0.126 0.124 0.126 0.126 0.126 88,000 11,088 0.1260 1.574 1.549 1.574 1.574 1.574 7,043 1.5744 0.00%
2003-10-22 0 0.126 0.125 0.128 - - 0 0 - 1.574 1.562 1.599 - - 0 - 0.00%
2003-10-21 0 0.126 0.123 0.126 0.126 0.126 160,000 20,160 0.1260 1.574 1.537 1.574 1.574 1.574 12,805 1.5744 2.44%
2003-10-20 0 0.123 0.123 0.125 0.123 0.123 144,000 17,712 0.1230 1.537 1.537 1.562 1.537 1.537 11,524 1.5369 2.50%
2003-10-17 0 0.120 0.120 - 0.120 0.127 364,000 45,220 0.1242 1.499 1.499 - 1.499 1.587 29,131 1.5523 -4.76%
2003-10-16 0 0.126 0.125 0.126 0.125 0.127 472,000 59,548 0.1262 1.574 1.562 1.574 1.562 1.587 37,775 1.5764 0.00%
2003-10-15 0 0.126 0.120 - 0.125 0.126 260,000 32,620 0.1255 1.574 1.499 - 1.562 1.574 20,808 1.5677 1.61%
2003-10-14 0 0.124 0.120 0.124 - - 0 0 - 1.549 1.499 1.549 - - 0 - 0.00%
2003-10-13 0 0.124 0.122 0.124 0.122 0.124 220,000 26,960 0.1225 1.549 1.524 1.549 1.524 1.549 17,607 1.5312 1.64%
2003-10-10 0 0.122 0.120 0.122 0.120 0.122 380,000 45,880 0.1207 1.524 1.499 1.524 1.499 1.524 30,412 1.5086 1.67%
2003-10-09 0 0.120 - 0.120 - - 0 0 - 1.499 - 1.499 - - 0 - 0.00%
2003-10-08 0 0.120 - - - - 0 0 - 1.499 - - - - 0 - 0.00%
2003-10-07 0 0.120 - - - - 0 0 - 1.499 - - - - 0 - 0.00%
2003-10-06 0 0.120 - 0.120 - - 0 0 - 1.499 - 1.499 - - 0 - 0.00%
2003-10-03 0 0.120 - 0.120 - - 0 0 - 1.499 - 1.499 - - 0 - 0.00%
2003-10-02 0 0.120 - - - - 0 0 - 1.499 - - - - 0 - 0.00%
2003-09-30 0 0.120 - - - - 0 0 - 1.499 - - - - 0 - 0.00%
2003-09-29 0 0.120 - - - - 0 0 - 1.499 - - - - 0 - 0.00%
2003-09-26 0 0.120 - - - - 0 0 - 1.499 - - - - 0 - 0.00%
2003-09-25 0 0.120 - 0.120 - - 0 0 - 1.499 - 1.499 - - 0 - 0.00%
2003-09-24 0 0.120 - 0.120 - - 0 0 - 1.499 - 1.499 - - 0 - 0.00%
2003-09-23 0 0.120 - - - - 0 0 - 1.499 - - - - 0 - 0.00%
2003-09-22 0 0.120 - 0.120 - - 0 0 - 1.499 - 1.499 - - 0 - 0.00%
2003-09-19 0 0.120 0.086 0.120 - - 0 0 - 1.499 1.075 1.499 - - 0 - 0.00%
2003-09-18 0 0.120 - 0.120 - - 0 0 - 1.499 - 1.499 - - 0 - -6.98%
2003-09-17 0 0.129 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2003-09-16 0 0.129 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2003-09-15 0 0.129 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2003-09-11 0 0.129 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2003-09-10 0 0.129 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2003-09-09 0 0.129 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2003-09-08 0 0.129 - 0.129 0.129 0.129 40,000 5,160 0.1290 1.612 - 1.612 1.612 1.612 3,201 1.6119 0.00%
2003-09-05 0 0.129 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2003-09-04 0 0.129 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2003-09-03 0 0.129 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2003-09-02 0 0.129 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2003-09-01 0 0.129 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2003-08-29 0 0.129 - 0.129 - - 0 0 - 1.612 - 1.612 - - 0 - 0.00%
2003-08-28 0 0.129 - 0.129 0.129 0.129 4,000 516 0.1290 1.612 - 1.612 1.612 1.612 320 1.6119 0.00%
2003-08-27 0 0.129 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2003-08-26 0 0.129 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2003-08-25 0 0.129 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2003-08-22 0 0.129 - 0.129 - - 0 0 - 1.612 - 1.612 - - 0 - 0.00%
2003-08-21 0 0.129 - - - - 0 0 - 1.612 - - - - 0 - 0.00%
2003-08-20 0 0.129 - 0.129 - - 0 0 - 1.612 - 1.612 - - 0 - -0.77%
2003-08-19 0 0.130 - - - - 0 0 - 1.624 - - - - 0 - 0.00%
2003-08-18 0 0.130 - - - - 0 0 - 1.624 - - - - 0 - 0.00%
2003-08-15 0 0.130 - 0.130 - - 0 0 - 1.624 - 1.624 - - 0 - 0.00%
2003-08-14 0 0.130 - - - - 0 0 - 1.624 - - - - 0 - 0.00%
2003-08-13 0 0.130 - 0.130 - - 0 0 - 1.624 - 1.624 - - 0 - 0.00%
2003-08-12 0 0.130 - - - - 0 0 - 1.624 - - - - 0 - 0.00%
2003-08-11 0 0.130 - 0.130 - - 0 0 - 1.624 - 1.624 - - 0 - 0.00%
2003-08-08 0 0.130 - 0.140 - - 0 0 - 1.624 - 1.749 - - 0 - 0.00%
2003-08-07 0 0.130 - 0.140 - - 0 0 - 1.624 - 1.749 - - 0 - 0.00%
2003-08-06 0 0.130 - 0.130 - - 0 0 - 1.624 - 1.624 - - 0 - 0.00%
2003-08-05 0 0.130 - - - - 0 0 - 1.624 - - - - 0 - 0.00%
2003-08-04 0 0.130 - - - - 0 0 - 1.624 - - - - 0 - 0.00%
2003-08-01 0 0.130 - - - - 0 0 - 1.624 - - - - 0 - 0.00%
2003-07-31 0 0.130 - - - - 0 0 - 1.624 - - - - 0 - 0.00%
2003-07-30 0 0.130 - 0.130 - - 0 0 - 1.624 - 1.624 - - 0 - -18.75%
2003-07-29 0 0.160 - - - - 0 0 - 1.999 - - - - 0 - 0.00%
2003-07-28 0 0.160 - - - - 0 0 - 1.999 - - - - 0 - 0.00%
2003-07-25 0 0.160 - - - - 0 0 - 1.999 - - - - 0 - 0.00%
2003-07-24 0 0.160 - - - - 0 0 - 1.999 - - - - 0 - 0.00%
2003-07-23 0 0.160 - - - - 0 0 - 1.999 - - - - 0 - 0.00%
2003-07-22 0 0.160 - - - - 0 0 - 1.999 - - - - 0 - 0.00%
2003-07-21 0 0.160 - - - - 0 0 - 1.999 - - - - 0 - 0.00%
2003-07-18 0 0.160 - - - - 0 0 - 1.999 - - - - 0 - 0.00%
2003-07-17 0 0.160 0.155 0.160 0.160 0.160 100,000 16,000 0.1600 1.999 1.937 1.999 1.999 1.999 8,003 1.9992 6.67%
2003-07-16 1 - - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-07-15 1 - - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-07-14 1 - - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-07-11 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-07-10 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-07-09 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-07-08 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-07-07 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-07-04 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-07-03 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-07-02 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-30 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-27 0 0.150 - 0.150 - - 0 0 - 1.874 - 1.874 - - 0 - 0.00%
2003-06-26 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-25 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-24 0 0.150 - 0.150 - - 0 0 - 1.874 - 1.874 - - 0 - 0.00%
2003-06-23 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-20 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-19 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-18 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-17 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-16 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-13 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-12 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-11 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-10 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-09 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-06 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-05 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-03 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-06-02 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-30 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-29 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-28 0 0.150 - 0.150 - - 0 0 - 1.874 - 1.874 - - 0 - 0.00%
2003-05-27 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-26 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-23 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-22 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-21 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-20 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-19 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-16 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-15 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-14 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-13 0 0.150 - 0.150 - - 0 0 - 1.874 - 1.874 - - 0 - 0.00%
2003-05-12 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-09 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-07 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-06 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-05 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-05-02 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-30 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-29 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-28 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-25 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-24 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-23 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-22 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-17 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-16 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-15 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-14 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-11 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-10 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-09 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-08 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-07 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-04 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-03 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-02 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-04-01 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-03-31 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-03-28 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-03-27 0 0.150 - 0.150 - - 0 0 - 1.874 - 1.874 - - 0 - 0.00%
2003-03-26 0 0.150 - - - - 0 0 - 1.874 - - - - 0 - 0.00%
2003-03-25 0 0.150 - 0.150 0.150 0.150 44,000 6,600 0.1500 1.874 - 1.874 1.874 1.874 3,521 1.8743 5.63%
2003-03-24 0 0.142 - 0.150 - - 0 0 - 1.774 - 1.874 - - 0 - 0.00%
2003-03-21 0 0.142 - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2003-03-20 0 0.142 - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2003-03-19 0 0.142 - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2003-03-18 0 0.142 - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2003-03-17 0 0.142 - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2003-03-14 0 0.142 - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2003-03-13 0 0.142 - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2003-03-12 0 0.142 - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2003-03-11 0 0.142 - - - - 0 0 - 1.774 - - - - 0 - 0.00%
2003-03-10 0 0.142 0.138 - - - 0 0 - 1.774 1.724 - - - 0 - 0.00%
2003-03-07 0 0.142 0.140 - 0.142 0.142 44,000 6,248 0.1420 1.774 1.749 - 1.774 1.774 3,521 1.7743 2.16%
2003-03-06 0 0.139 0.131 0.141 - - 0 0 - 1.737 1.637 1.762 - - 0 - 0.00%
2003-03-05 0 0.139 0.139 - 0.139 0.139 44,000 6,116 0.1390 1.737 1.737 - 1.737 1.737 3,521 1.7368 2.96%
2003-03-04 0 0.135 - - - - 0 0 - 1.687 - - - - 0 - 0.00%
2003-03-03 0 0.135 - - - - 0 0 - 1.687 - - - - 0 - 0.00%
2003-02-28 0 0.135 0.135 - 0.135 0.135 44,000 5,940 0.1350 1.687 1.687 - 1.687 1.687 3,521 1.6869 3.85%
2003-02-27 0 0.130 0.130 - 0.130 0.130 24,000 3,120 0.1300 1.624 1.624 - 1.624 1.624 1,921 1.6244 4.00%
2003-02-26 0 0.125 0.125 - 0.125 0.125 20,000 2,500 0.1250 1.562 1.562 - 1.562 1.562 1,601 1.5619 0.00%
2003-02-25 0 0.125 0.123 - - - 0 0 - 1.562 1.537 - - - 0 - 0.00%
2003-02-24 0 0.125 0.123 - - - 0 0 - 1.562 1.537 - - - 0 - 0.00%
2003-02-21 0 0.125 0.125 - - - 0 0 - 1.562 1.562 - - - 0 - 1.63%
2003-02-20 0 0.123 0.121 0.123 0.123 0.123 68,000 8,348 0.1228 1.537 1.512 1.537 1.537 1.537 5,442 1.5340 0.00%
2003-02-19 0 0.123 0.123 - 0.123 0.123 60,000 7,380 0.1230 1.537 1.537 - 1.537 1.537 4,802 1.5369 1.65%
2003-02-18 0 0.121 0.118 - - - 0 0 - 1.512 1.474 - - - 0 - 0.00%
2003-02-17 0 0.121 - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2003-02-14 0 0.121 - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2003-02-13 0 0.121 0.121 - 0.121 0.121 60,000 7,260 0.1210 1.512 1.512 - 1.512 1.512 4,802 1.5119 0.83%
2003-02-12 0 0.120 0.116 0.123 - - 0 0 - 1.499 1.449 1.537 - - 0 - 0.00%
2003-02-11 0 0.120 0.116 - 0.120 0.120 60,000 7,200 0.1200 1.499 1.449 - 1.499 1.499 4,802 1.4994 1.69%
2003-02-10 0 0.118 - - - - 0 0 - 1.474 - - - - 0 - 0.00%
2003-02-07 0 0.118 0.116 - 0.116 0.118 60,000 7,040 0.1173 1.474 1.449 - 1.449 1.474 4,802 1.4661 3.51%
2003-02-06 0 0.114 - - - - 0 0 - 1.424 - - - - 0 - 0.00%
2003-02-05 0 0.114 0.110 - 0.114 0.114 40,000 4,560 0.1140 1.424 1.374 - 1.424 1.424 3,201 1.4245 1.79%
2003-02-04 0 0.112 - 0.113 - - 0 0 - 1.399 - 1.412 - - 0 - 0.00%
2003-01-30 0 0.112 - - 0.112 0.112 60,000 6,720 0.1120 1.399 - - 1.399 1.399 4,802 1.3995 0.90%
2003-01-29 0 0.111 0.110 0.115 0.110 0.111 80,000 8,840 0.1105 1.387 1.374 1.437 1.374 1.387 6,402 1.3807 0.91%
2003-01-28 0 0.110 0.107 0.112 0.108 0.110 60,000 6,520 0.1087 1.374 1.337 1.399 1.349 1.374 4,802 1.3578 0.00%
2003-01-27 0 0.110 - 0.111 - - 0 0 - 1.374 - 1.387 - - 0 - 0.00%
2003-01-24 0 0.110 0.108 0.114 0.110 0.112 120,000 13,320 0.1110 1.374 1.349 1.424 1.374 1.399 9,604 1.3870 -3.51%
2003-01-23 0 0.114 0.110 0.114 0.114 0.114 40,000 4,560 0.1140 1.424 1.374 1.424 1.424 1.424 3,201 1.4245 3.64%
2003-01-22 0 0.110 0.108 0.110 0.110 0.112 40,000 4,440 0.1110 1.374 1.349 1.374 1.374 1.399 3,201 1.3870 -3.51%
2003-01-21 0 0.114 0.108 0.114 0.114 0.114 40,000 4,560 0.1140 1.424 1.349 1.424 1.424 1.424 3,201 1.4245 1.79%
2003-01-20 0 0.112 - 0.114 - - 0 0 - 1.399 - 1.424 - - 0 - 0.00%
2003-01-17 0 0.112 - - 0.112 0.112 60,000 6,720 0.1120 1.399 - - 1.399 1.399 4,802 1.3995 0.00%
2003-01-16 0 0.112 - - - - 0 0 - 1.399 - - - - 0 - 0.00%
2003-01-15 0 0.112 - - - - 0 0 - 1.399 - - - - 0 - 0.00%
2003-01-14 0 0.112 - - - - 0 0 - 1.399 - - - - 0 - 0.00%
2003-01-13 0 0.112 0.107 0.112 - - 0 0 - 1.399 1.337 1.399 - - 0 - 0.00%
2003-01-10 0 0.112 - - - - 0 0 - 1.399 - - - - 0 - 0.00%
2003-01-09 0 0.112 - - - - 0 0 - 1.399 - - - - 0 - 0.00%
2003-01-08 0 0.112 - 0.116 - - 0 0 - 1.399 - 1.449 - - 0 - 0.00%
2003-01-07 0 0.112 - 0.116 0.112 0.112 40,000 4,480 0.1120 1.399 - 1.449 1.399 1.399 3,201 1.3995 0.00%
2003-01-06 0 0.112 - - - - 0 0 - 1.399 - - - - 0 - 0.00%
2003-01-03 0 0.112 - - - - 0 0 - 1.399 - - - - 0 - 0.00%
2003-01-02 0 0.112 0.100 - - - 0 0 - 1.399 1.250 - - - 0 - 0.00%
2002-12-31 0 0.112 0.112 - - - 0 0 - 1.399 1.399 - - - 0 - 7.69%
2002-12-30 0 0.104 0.104 - 0.104 0.108 44,000 4,696 0.1067 1.299 1.299 - 1.299 1.349 3,521 1.3336 0.00%
2002-12-27 0 0.104 - - 0.103 0.104 84,000 8,716 0.1038 1.299 - - 1.287 1.299 6,723 1.2965 0.97%
2002-12-24 0 0.103 - - - - 0 0 - 1.287 - - - - 0 - 0.00%
2002-12-23 0 0.103 - - 0.097 0.103 88,000 8,796 0.1000 1.287 - - 1.212 1.287 7,043 1.2490 0.98%
2002-12-20 0 0.102 - 0.102 0.102 0.102 40,000 4,080 0.1020 1.275 - 1.275 1.275 1.275 3,201 1.2745 0.99%
2002-12-19 0 0.101 0.096 - 0.100 0.101 80,000 8,032 0.1004 1.262 1.200 - 1.250 1.262 6,402 1.2545 3.06%
2002-12-18 0 0.098 0.093 0.100 0.095 0.098 92,000 8,936 0.0971 1.225 1.162 1.250 1.187 1.225 7,363 1.2137 -2.00%
2002-12-17 0 0.100 0.100 - 0.096 0.100 68,000 6,688 0.0984 1.250 1.250 - 1.200 1.250 5,442 1.2289 6.38%
2002-12-16 0 0.094 0.094 0.098 0.094 0.095 68,000 6,440 0.0947 1.175 1.175 1.225 1.175 1.187 5,442 1.1834 -3.09%
2002-12-13 0 0.097 0.096 0.100 0.096 0.097 56,000 5,416 0.0967 1.212 1.200 1.250 1.200 1.212 4,482 1.2085 0.00%
2002-12-12 0 0.097 0.097 - 0.094 0.097 96,000 9,136 0.0952 1.212 1.212 - 1.175 1.212 7,683 1.1891 0.00%
2002-12-11 0 0.097 - 0.100 0.097 0.097 40,000 3,880 0.0970 1.212 - 1.250 1.212 1.212 3,201 1.2120 -1.02%
2002-12-10 0 0.098 - 0.100 0.098 0.098 64,000 6,272 0.0980 1.225 - 1.250 1.225 1.225 5,122 1.2245 -1.01%
2002-12-09 0 0.099 - 0.100 - - 0 0 - 1.237 - 1.250 - - 0 - 0.00%
2002-12-06 0 0.099 - 0.102 0.098 0.099 36,000 3,544 0.0984 1.237 - 1.275 1.225 1.237 2,881 1.2301 0.00%
2002-12-05 0 0.099 - 0.103 0.099 0.099 48,000 4,752 0.0990 1.237 - 1.287 1.237 1.237 3,841 1.2370 -1.00%
2002-12-04 0 0.100 - - 0.100 0.100 24,000 2,400 0.1000 1.250 - - 1.250 1.250 1,921 1.2495 -0.99%
2002-12-03 0 0.101 - 0.101 0.100 0.101 40,000 4,016 0.1004 1.262 - 1.262 1.250 1.262 3,201 1.2545 3.06%
2002-12-02 0 0.098 - - 0.098 0.098 40,000 3,920 0.0980 1.225 - - 1.225 1.225 3,201 1.2245 2.08%
2002-11-29 0 0.096 - - 0.096 0.096 64,000 6,144 0.0960 1.200 - - 1.200 1.200 5,122 1.1995 1.05%
2002-11-28 0 0.095 - 0.095 0.094 0.095 40,000 3,768 0.0942 1.187 - 1.187 1.175 1.187 3,201 1.1770 2.15%
2002-11-27 0 0.093 0.089 - 0.089 0.093 108,000 9,740 0.0902 1.162 1.112 - 1.112 1.162 8,643 1.1269 -4.12%
2002-11-26 0 0.097 0.097 - 0.092 0.092 36,000 3,312 0.0920 1.212 1.212 - 1.150 1.150 2,881 1.1496 -5.83%
2002-11-25 0 0.103 - 0.104 0.103 0.103 48,000 4,944 0.1030 1.287 - 1.299 1.287 1.287 3,841 1.2870 -0.96%
2002-11-22 0 0.104 - 0.105 0.104 0.104 172,000 18,044 0.1049 1.299 - 1.312 1.299 1.299 13,765 1.3108 0.97%
2002-11-21 0 0.103 - 0.103 0.103 0.104 48,000 4,948 0.1031 1.287 - 1.287 1.287 1.299 3,841 1.2880 0.98%
2002-11-20 0 0.102 - 0.102 0.100 0.105 60,000 6,220 0.1037 1.275 - 1.275 1.250 1.312 4,802 1.2953 -9.73%
2002-11-19 0 0.113 - 0.113 0.113 0.113 44,000 4,972 0.1130 1.412 - 1.412 1.412 1.412 3,521 1.4120 -0.88%
2002-11-18 0 0.114 - 0.115 0.114 0.114 40,000 4,560 0.1140 1.424 - 1.437 1.424 1.424 3,201 1.4245 -0.87%
2002-11-15 0 0.115 - 0.115 0.115 0.115 64,000 7,360 0.1150 1.437 - 1.437 1.437 1.437 5,122 1.4369 -1.71%
2002-11-14 0 0.117 - 0.119 0.117 0.117 36,000 4,212 0.1170 1.462 - 1.487 1.462 1.462 2,881 1.4619 0.86%
2002-11-13 0 0.116 - 0.120 0.116 0.116 16,000 1,856 0.1160 1.449 - 1.499 1.449 1.449 1,280 1.4494 0.87%
2002-11-12 0 0.115 - 0.120 0.114 0.115 48,000 5,504 0.1147 1.437 - 1.499 1.424 1.437 3,841 1.4328 1.77%
2002-11-11 0 0.113 - 0.119 0.113 0.113 108,000 12,204 0.1130 1.412 - 1.487 1.412 1.412 8,643 1.4120 -0.88%
2002-11-08 0 0.114 - - 0.114 0.114 24,000 2,736 0.1140 1.424 - - 1.424 1.424 1,921 1.4245 0.88%
2002-11-07 0 0.113 - 0.114 0.113 0.113 40,000 4,520 0.1130 1.412 - 1.424 1.412 1.412 3,201 1.4120 -0.88%
2002-11-06 0 0.114 - 0.114 0.113 0.114 44,000 4,980 0.1132 1.424 - 1.424 1.412 1.424 3,521 1.4142 0.88%
2002-11-05 0 0.113 - 0.113 0.112 0.113 28,000 3,140 0.1121 1.412 - 1.412 1.399 1.412 2,241 1.4012 0.89%
2002-11-04 0 0.112 - 0.112 0.112 0.112 40,000 4,480 0.1120 1.399 - 1.399 1.399 1.399 3,201 1.3995 1.82%
2002-11-01 0 0.110 - 0.110 0.110 0.110 28,000 3,080 0.1100 1.374 - 1.374 1.374 1.374 2,241 1.3745 0.00%
2002-10-31 0 0.110 - 0.118 - - 0 0 - 1.374 - 1.474 - - 0 - 0.00%
2002-10-30 0 0.110 0.102 0.117 0.110 0.175 20,000 2,728 0.1364 1.374 1.275 1.462 1.374 2.187 1,601 1.7043 -38.20%
2002-10-29 0 0.178 - 0.195 0.178 0.192 32,000 6,048 0.1890 2.224 - 2.437 2.224 2.399 2,561 2.3616 -11.00%
2002-10-28 0 0.200 - 0.200 0.209 0.209 200,000 41,800 0.2090 2.499 - 2.499 2.611 2.611 16,006 2.6115 -3.85%
2002-10-25 0 0.208 - 0.208 - - 0 0 - 2.599 - 2.599 - - 0 - -0.95%
2002-10-24 0 0.210 - 0.210 - - 0 0 - 2.624 - 2.624 - - 0 - -4.55%
2002-10-23 0 0.220 - 0.220 - - 0 0 - 2.749 - 2.749 - - 0 - -8.33%
2002-10-22 0 0.240 - 0.240 - - 0 0 - 2.999 - 2.999 - - 0 - 0.00%
2002-10-21 0 0.240 - 0.240 - - 0 0 - 2.999 - 2.999 - - 0 - 0.00%
2002-10-18 0 0.240 - 0.240 - - 0 0 - 2.999 - 2.999 - - 0 - 0.00%
2002-10-17 0 0.240 - 0.240 - - 0 0 - 2.999 - 2.999 - - 0 - 0.00%
2002-10-16 0 0.240 - 0.240 - - 0 0 - 2.999 - 2.999 - - 0 - 0.00%
2002-10-15 0 0.240 - 0.249 - - 0 0 - 2.999 - 3.111 - - 0 - 0.00%
2002-10-11 0 0.240 - 0.240 - - 0 0 - 2.999 - 2.999 - - 0 - -3.61%
2002-10-10 0 0.249 - 0.249 - - 0 0 - 3.111 - 3.111 - - 0 - 0.00%
2002-10-09 0 0.249 - 0.249 - - 0 0 - 3.111 - 3.111 - - 0 - 0.00%
2002-10-08 0 0.249 - 0.249 - - 0 0 - 3.111 - 3.111 - - 0 - 0.00%
2002-10-07 0 0.249 - 0.249 - - 0 0 - 3.111 - 3.111 - - 0 - 0.00%
2002-10-04 0 0.249 - 0.249 - - 0 0 - 3.111 - 3.111 - - 0 - 0.00%
2002-10-03 0 0.249 - 0.249 - - 0 0 - 3.111 - 3.111 - - 0 - -0.40%
2002-10-02 0 0.250 - 0.250 - - 0 0 - 3.124 - 3.124 - - 0 - 0.00%
2002-09-30 0 0.250 - 0.250 - - 0 0 - 3.124 - 3.124 - - 0 - -1.96%
2002-09-27 0 0.255 - 0.255 - - 0 0 - 3.186 - 3.186 - - 0 - 0.00%
2002-09-26 0 0.255 - 0.255 - - 0 0 - 3.186 - 3.186 - - 0 - -1.92%
2002-09-25 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-24 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-23 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-20 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-19 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-18 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-17 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-16 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-13 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-12 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-11 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-10 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-09 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-06 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-05 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-04 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-03 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-09-02 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-08-30 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-08-29 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-08-28 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-08-27 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-08-26 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-08-23 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-08-22 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-08-21 0 0.260 - 0.290 - - 0 0 - 3.249 - 3.624 - - 0 - 0.00%
2002-08-20 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-08-19 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-08-16 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-08-15 0 0.260 - 0.300 - - 28,000 7,280 0.2600 3.249 - 3.749 - - 2,241 3.2487 0.00%
2002-08-14 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-08-13 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-08-12 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-08-09 0 0.260 - 0.280 - - 0 0 - 3.249 - 3.499 - - 0 - 0.00%
2002-08-08 0 0.260 - 0.290 - - 0 0 - 3.249 - 3.624 - - 0 - 0.00%
2002-08-07 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-08-06 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-08-05 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-08-02 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-08-01 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-31 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-07-30 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-07-29 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-07-26 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-07-25 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-24 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-23 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-07-22 0 0.260 - 0.260 - - 0 0 - 3.249 - 3.249 - - 0 - 0.00%
2002-07-19 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-18 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-17 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-16 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-15 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-12 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-11 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-10 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-09 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-08 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-05 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-04 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-03 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-07-02 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-06-28 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-06-27 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-06-26 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-06-25 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-06-24 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-06-21 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-06-20 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-06-19 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-06-18 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-06-17 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-06-14 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-06-13 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-06-12 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-06-11 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-06-10 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-06-07 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-06-06 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-06-05 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-06-04 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-06-03 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-05-31 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-05-30 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-05-29 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-05-28 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-05-27 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-05-24 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-05-23 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-05-22 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-05-21 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-05-17 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-05-16 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-05-15 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-05-14 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-05-13 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-05-10 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-05-09 0 0.260 - - 0.260 0.260 20,000 5,200 0.2600 3.249 - - 3.249 3.249 1,601 3.2487 -3.70%
2002-05-08 0 0.270 0.260 - - - 0 0 - 3.374 3.249 - - - 0 - 0.00%
2002-05-07 0 0.270 - - - - 0 0 - 3.374 - - - - 0 - 0.00%
2002-05-06 0 0.270 - 0.290 0.270 0.290 204,000 59,080 0.2896 3.374 - 3.624 3.374 3.624 16,326 3.6187 3.85%
2002-05-03 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-05-02 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-30 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-29 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-26 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-25 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-24 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-23 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-22 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-19 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-18 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-17 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-16 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-15 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-12 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-11 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-10 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-09 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-08 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-04 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-03 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-04-02 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-03-28 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-03-27 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-03-26 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-03-25 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-03-22 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-03-21 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-03-20 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-03-19 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-03-18 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-03-15 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-03-14 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-03-13 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-03-12 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-03-11 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-03-08 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-03-07 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-03-06 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-03-05 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-03-04 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-03-01 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-02-28 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-02-27 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-02-26 0 0.260 - 0.300 - - 0 0 - 3.249 - 3.749 - - 0 - 0.00%
2002-02-25 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-02-22 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-02-21 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-02-20 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-02-19 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-02-18 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-02-15 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-02-11 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-02-08 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-02-07 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-02-06 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-02-05 0 0.260 - - - - 0 0 - 3.249 - - - - 0 - 0.00%
2002-02-04 0 0.260 0.245 - - - 0 0 - 3.249 3.061 - - - 0 - 0.00%
2002-02-01 0 0.260 0.245 0.300 - - 0 0 - 3.249 3.061 3.749 - - 0 - 0.00%
2002-01-31 0 0.260 0.245 - - - 0 0 - 3.249 3.061 - - - 0 - 0.00%
2002-01-30 0 0.260 0.250 - - - 0 0 - 3.249 3.124 - - - 0 - 0.00%
2002-01-29 0 0.260 0.260 0.350 0.260 0.260 52,000 13,520 0.2600 3.249 3.249 4.373 3.249 3.249 4,162 3.2487 -13.33%
2002-01-28 0 0.300 0.245 0.350 - - 1,848,000 554,400 0.3000 3.749 3.061 4.373 - - 147,897 3.7486 0.00%
2002-01-25 0 0.300 0.245 0.350 - - 0 0 - 3.749 3.061 4.373 - - 0 - 0.00%
2002-01-24 0 0.300 - 0.350 - - 0 0 - 3.749 - 4.373 - - 0 - 0.00%
2002-01-23 0 0.300 0.245 0.300 - - 0 0 - 3.749 3.061 3.749 - - 0 - 0.00%
2002-01-22 0 0.300 0.245 0.350 - - 0 0 - 3.749 3.061 4.373 - - 0 - 0.00%
2002-01-21 0 0.300 0.243 - - - 0 0 - 3.749 3.036 - - - 0 - 0.00%
2002-01-18 0 0.300 0.243 - - - 0 0 - 3.749 3.036 - - - 0 - 0.00%
2002-01-17 0 0.300 0.243 - - - 0 0 - 3.749 3.036 - - - 0 - 0.00%
2002-01-16 0 0.300 0.260 - - - 0 0 - 3.749 3.249 - - - 0 - 0.00%
2002-01-15 0 0.300 0.280 0.300 - - 0 0 - 3.749 3.499 3.749 - - 0 - -11.76%
2002-01-14 0 0.340 0.280 - - - 0 0 - 4.248 3.499 - - - 0 - 0.00%
2002-01-11 0 0.340 - 0.345 - - 0 0 - 4.248 - 4.311 - - 0 - 0.00%
2002-01-10 0 0.340 - 0.345 - - 0 0 - 4.248 - 4.311 - - 0 - 0.00%
2002-01-09 0 0.340 - 0.345 - - 0 0 - 4.248 - 4.311 - - 0 - 0.00%
2002-01-08 0 0.340 - 0.345 - - 0 0 - 4.248 - 4.311 - - 0 - 0.00%
2002-01-07 0 0.340 - 0.345 - - 0 0 - 4.248 - 4.311 - - 0 - 0.00%
2002-01-04 0 0.340 - 0.345 - - 0 0 - 4.248 - 4.311 - - 0 - 0.00%
2002-01-03 0 0.340 - 0.345 - - 0 0 - 4.248 - 4.311 - - 0 - 0.00%
2002-01-02 0 0.340 - 0.345 - - 0 0 - 4.248 - 4.311 - - 0 - 0.00%
2001-12-31 0 0.340 - 0.345 - - 0 0 - 4.248 - 4.311 - - 0 - 0.00%
2001-12-28 0 0.340 - 0.345 - - 0 0 - 4.248 - 4.311 - - 0 - 0.00%
2001-12-27 0 0.340 - 0.340 - - 0 0 - 4.248 - 4.248 - - 0 - -1.45%
2001-12-24 0 0.345 - 0.345 - - 0 0 - 4.311 - 4.311 - - 0 - 0.00%
2001-12-21 0 0.345 - 0.345 - - 0 0 - 4.311 - 4.311 - - 0 - 0.00%
2001-12-20 0 0.345 - 0.345 - - 0 0 - 4.311 - 4.311 - - 0 - 0.00%
2001-12-19 0 0.345 - 0.345 - - 0 0 - 4.311 - 4.311 - - 0 - 0.00%
2001-12-18 0 0.345 - 0.345 - - 0 0 - 4.311 - 4.311 - - 0 - 0.00%
2001-12-17 0 0.345 - 0.345 - - 0 0 - 4.311 - 4.311 - - 0 - 0.00%
2001-12-14 0 0.345 - 0.345 - - 0 0 - 4.311 - 4.311 - - 0 - 0.00%
2001-12-13 0 0.345 - 0.345 - - 0 0 - 4.311 - 4.311 - - 0 - 0.00%
2001-12-12 0 0.345 - 0.345 - - 0 0 - 4.311 - 4.311 - - 0 - -1.43%
2001-12-11 0 0.350 - 0.350 0.350 0.350 32,000 11,200 0.3500 4.373 - 4.373 4.373 4.373 2,561 4.3733 4.48%
2001-12-10 0 0.335 - - 0.335 0.335 40,000 13,400 0.3350 4.186 - - 4.186 4.186 3,201 4.1859 4.69%
2001-12-07 0 0.320 - 0.320 0.320 0.320 40,000 12,800 0.3200 3.998 - 3.998 3.998 3.998 3,201 3.9985 6.67%
2001-12-06 0 0.300 0.260 0.300 0.270 0.300 96,000 27,400 0.2854 3.749 3.249 3.749 3.374 3.749 7,683 3.5663 20.00%
2001-12-05 0 0.250 0.231 - - - 0 0 - 3.124 2.886 - - - 0 - 0.00%
2001-12-04 0 0.250 0.242 - - - 0 0 - 3.124 3.024 - - - 0 - 0.00%
2001-12-03 0 0.250 0.242 - - - 0 0 - 3.124 3.024 - - - 0 - 0.00%
2001-11-30 0 0.250 0.250 - 0.250 0.250 36,000 9,000 0.2500 3.124 3.124 - 3.124 3.124 2,881 3.1238 -10.71%
2001-11-29 0 0.280 - - - - 0 0 - 3.499 - - - - 0 - 0.00%
2001-11-28 0 0.280 0.250 - - - 0 0 - 3.499 3.124 - - - 0 - 0.00%
2001-11-27 0 0.280 0.250 0.300 0.280 0.280 28,000 7,840 0.2800 3.499 3.124 3.749 3.499 3.499 2,241 3.4987 0.00%
2001-11-26 0 0.280 0.250 0.280 - - 0 0 - 3.499 3.124 3.499 - - 0 - 0.00%
2001-11-23 0 0.280 0.248 - - - 0 0 - 3.499 3.099 - - - 0 - 0.00%
2001-11-22 0 0.280 0.260 0.300 - - 0 0 - 3.499 3.249 3.749 - - 0 - 0.00%
2001-11-21 0 0.280 0.260 0.300 - - 0 0 - 3.499 3.249 3.749 - - 0 - 0.00%
2001-11-20 0 0.280 0.280 0.300 - - 0 0 - 3.499 3.499 3.749 - - 0 - 0.00%
2001-11-19 0 0.280 0.260 0.300 0.280 0.280 40,000 11,200 0.2800 3.499 3.249 3.749 3.499 3.499 3,201 3.4987 -1.75%
2001-11-16 0 0.285 - - - - 0 0 - 3.561 - - - - 0 - 0.00%
2001-11-15 0 0.285 0.285 - 0.285 0.285 20,000 5,700 0.2850 3.561 3.561 - 3.561 3.561 1,601 3.5611 -1.72%
2001-11-14 0 0.290 - 0.300 0.290 0.290 40,000 11,600 0.2900 3.624 - 3.749 3.624 3.624 3,201 3.6236 0.00%
2001-11-13 0 0.290 - 0.300 - - 0 0 - 3.624 - 3.749 - - 0 - 0.00%
2001-11-12 0 0.290 - 0.300 0.290 0.290 40,000 11,600 0.2900 3.624 - 3.749 3.624 3.624 3,201 3.6236 0.00%
2001-11-09 0 0.290 - - - - 0 0 - 3.624 - - - - 0 - 0.00%
2001-11-08 0 0.290 0.285 0.300 0.290 0.290 40,000 11,600 0.2900 3.624 3.561 3.749 3.624 3.624 3,201 3.6236 -3.33%
2001-11-07 0 0.300 - 0.300 - - 0 0 - 3.749 - 3.749 - - 0 - 0.00%
2001-11-06 0 0.300 0.280 0.300 - - 0 0 - 3.749 3.499 3.749 - - 0 - 0.00%
2001-11-05 0 0.300 0.290 0.300 - - 0 0 - 3.749 3.624 3.749 - - 0 - 0.00%
2001-11-02 0 0.300 0.270 0.300 - - 0 0 - 3.749 3.374 3.749 - - 0 - 0.00%
2001-11-01 0 0.300 0.290 0.300 - - 0 0 - 3.749 3.624 3.749 - - 0 - 0.00%
2001-10-31 0 0.300 - 0.300 - - 0 0 - 3.749 - 3.749 - - 0 - 0.00%
2001-10-30 0 0.300 - 0.300 - - 0 0 - 3.749 - 3.749 - - 0 - 0.00%
2001-10-29 0 0.300 0.290 - - - 0 0 - 3.749 3.624 - - - 0 - 0.00%
2001-10-26 0 0.300 0.290 0.300 - - 0 0 - 3.749 3.624 3.749 - - 0 - 0.00%
2001-10-24 0 0.300 0.280 0.300 - - 0 0 - 3.749 3.499 3.749 - - 0 - 0.00%
2001-10-23 0 0.300 0.290 - 0.300 0.300 36,000 10,800 0.3000 3.749 3.624 - 3.749 3.749 2,881 3.7486 3.45%
2001-10-22 0 0.290 0.290 0.300 0.290 0.290 32,000 9,280 0.2900 3.624 3.624 3.749 3.624 3.624 2,561 3.6236 -3.33%
2001-10-19 0 0.300 0.280 0.300 - - 0 0 - 3.749 3.499 3.749 - - 0 - 0.00%
2001-10-18 0 0.300 0.285 0.300 - - 0 0 - 3.749 3.561 3.749 - - 0 - 0.00%
2001-10-17 0 0.300 0.290 0.300 - - 0 0 - 3.749 3.624 3.749 - - 0 - 0.00%
2001-10-16 0 0.300 0.280 0.300 0.300 0.330 88,000 27,840 0.3164 3.749 3.499 3.749 3.749 4.123 7,043 3.9530 -10.45%
2001-10-15 0 0.335 0.330 - 0.340 0.340 40,000 13,600 0.3400 4.186 4.123 - 4.248 4.248 3,201 4.2484 0.00%
2001-10-12 0 0.335 0.320 - 0.335 0.335 40,000 13,400 0.3350 4.186 3.998 - 4.186 4.186 3,201 4.1859 1.52%
2001-10-11 0 0.330 - - 0.325 0.330 68,000 22,240 0.3271 4.123 - - 4.061 4.123 5,442 4.0867 3.13%
2001-10-10 0 0.320 0.300 - 0.305 0.320 136,000 42,460 0.3122 3.998 3.749 - 3.811 3.998 10,884 3.9011 6.67%
2001-10-09 0 0.300 - 0.300 - - 0 0 - 3.749 - 3.749 - - 0 - 0.00%
2001-10-08 0 0.300 0.290 0.305 0.300 0.300 60,000 18,000 0.3000 3.749 3.624 3.811 3.749 3.749 4,802 3.7486 -1.64%
2001-10-05 0 0.305 - - 0.305 0.305 60,000 18,300 0.3050 3.811 - - 3.811 3.811 4,802 3.8110 0.00%
2001-10-04 0 0.305 0.305 0.310 0.305 0.305 12,000 3,660 0.3050 3.811 3.811 3.874 3.811 3.811 960 3.8110 1.67%
2001-10-03 0 0.300 0.295 - 0.300 0.300 60,000 18,000 0.3000 3.749 3.686 - 3.749 3.749 4,802 3.7486 0.00%
2001-09-28 0 0.300 0.300 0.305 0.300 0.300 88,000 26,400 0.3000 3.749 3.749 3.811 3.749 3.749 7,043 3.7486 3.45%
2001-09-27 0 0.290 - 0.290 0.290 0.295 200,000 58,400 0.2920 3.624 - 3.624 3.624 3.686 16,006 3.6486 -1.69%
2001-09-26 0 0.295 0.295 - 0.285 0.295 120,000 35,000 0.2917 3.686 3.686 - 3.561 3.686 9,604 3.6444 5.36%
2001-09-25 0 0.280 0.280 - - - 0 0 - 3.499 3.499 - - - 0 - 0.00%
2001-09-24 0 0.280 - - 0.280 0.280 40,000 11,200 0.2800 3.499 - - 3.499 3.499 3,201 3.4987 1.82%
2001-09-21 0 0.275 0.270 0.290 0.275 0.275 40,000 11,000 0.2750 3.436 3.374 3.624 3.436 3.436 3,201 3.4362 -3.51%
2001-09-20 0 0.285 0.285 - 0.280 0.280 48,000 13,440 0.2800 3.561 3.561 - 3.499 3.499 3,841 3.4987 1.79%
2001-09-19 0 0.280 0.270 - 0.280 0.280 40,000 11,200 0.2800 3.499 3.374 - 3.499 3.499 3,201 3.4987 3.70%
2001-09-18 0 0.270 0.270 - 0.270 0.270 80,000 21,600 0.2700 3.374 3.374 - 3.374 3.374 6,402 3.3737 -1.82%
2001-09-17 0 0.275 0.260 0.275 0.255 0.275 220,000 57,300 0.2605 3.436 3.249 3.436 3.186 3.436 17,607 3.2544 10.00%
2001-09-14 0 0.250 0.250 - 0.240 0.250 140,000 34,880 0.2491 3.124 3.124 - 2.999 3.124 11,204 3.1131 7.76%
2001-09-13 0 0.232 0.224 - - - 0 0 - 2.899 2.799 - - - 0 - 0.00%
2001-09-12 0 0.232 0.224 0.232 0.232 0.240 8,000 1,888 0.2360 2.899 2.799 2.899 2.899 2.999 640 2.9489 -7.20%
2001-09-11 0 0.250 0.250 - - - 0 0 - 3.124 3.124 - - - 0 - 0.00%
2001-09-10 0 0.250 0.250 0.320 0.250 0.260 104,000 26,800 0.2577 3.124 3.124 3.998 3.124 3.249 8,323 3.2199 -10.71%
2001-09-07 0 0.280 0.270 0.280 - - 0 0 - 3.499 3.374 3.499 - - 0 - -3.45%
2001-09-06 0 0.290 0.290 0.320 0.280 0.300 192,000 55,480 0.2890 3.624 3.624 3.998 3.499 3.749 15,366 3.6106 -6.45%
2001-09-05 0 0.310 - 0.320 - - 0 0 - 3.874 - 3.998 - - 0 - 0.00%
2001-09-04 0 0.310 - 0.320 0.310 0.310 60,000 18,600 0.3100 3.874 - 3.998 3.874 3.874 4,802 3.8735 0.00%
2001-09-03 0 0.310 - 0.320 - - 0 0 - 3.874 - 3.998 - - 0 - 0.00%
2001-08-31 0 0.310 0.270 0.320 - - 0 0 - 3.874 3.374 3.998 - - 0 - 0.00%
2001-08-30 0 0.310 0.270 0.320 - - 0 0 - 3.874 3.374 3.998 - - 0 - 0.00%
2001-08-29 0 0.310 0.270 0.310 - - 0 0 - 3.874 3.374 3.874 - - 0 - 0.00%
2001-08-28 0 0.310 0.270 0.320 - - 0 0 - 3.874 3.374 3.998 - - 0 - 0.00%
2001-08-27 0 0.310 0.310 0.320 0.310 0.310 60,000 18,600 0.3100 3.874 3.874 3.998 3.874 3.874 4,802 3.8735 -3.12%
2001-08-24 0 0.320 0.280 0.320 - - 0 0 - 3.998 3.499 3.998 - - 0 - 0.00%
2001-08-23 0 0.320 - 0.320 0.310 0.320 100,000 31,400 0.3140 3.998 - 3.998 3.874 3.998 8,003 3.9235 3.23%
2001-08-22 0 0.310 - 0.310 - - 0 0 - 3.874 - 3.874 - - 0 - -3.12%
2001-08-21 0 0.320 0.260 0.320 0.310 0.320 100,000 31,400 0.3140 3.998 3.249 3.998 3.874 3.998 8,003 3.9235 6.67%
2001-08-20 0 0.300 - 0.320 0.300 0.320 160,000 49,200 0.3075 3.749 - 3.998 3.749 3.998 12,805 3.8423 -6.25%
2001-08-17 0 0.320 0.260 0.320 0.310 0.320 120,000 37,600 0.3133 3.998 3.249 3.998 3.874 3.998 9,604 3.9152 6.67%
2001-08-16 0 0.300 0.260 0.330 0.300 0.330 132,000 42,000 0.3182 3.749 3.249 4.123 3.749 4.123 10,564 3.9757 -9.09%
2001-08-15 0 0.330 - 0.330 0.330 0.330 80,000 26,400 0.3300 4.123 - 4.123 4.123 4.123 6,402 4.1234 3.13%
2001-08-14 0 0.320 0.300 0.320 0.320 0.320 80,000 25,600 0.3200 3.998 3.749 3.998 3.998 3.998 6,402 3.9985 6.67%
2001-08-13 0 0.300 - 0.350 - - 0 0 - 3.749 - 4.373 - - 0 - 0.00%
2001-08-10 0 0.300 0.280 0.340 - - 0 0 - 3.749 3.499 4.248 - - 0 - 0.00%
2001-08-09 0 0.300 0.260 0.330 - - 0 0 - 3.749 3.249 4.123 - - 0 - 0.00%
2001-08-08 0 0.300 0.280 0.320 - - 0 0 - 3.749 3.499 3.998 - - 0 - 0.00%
2001-08-07 0 0.300 - 0.320 0.300 0.320 48,000 14,960 0.3117 3.749 - 3.998 3.749 3.998 3,841 3.8943 -11.76%
2001-08-06 0 0.340 - 0.350 - - 0 0 - 4.248 - 4.373 - - 0 - 0.00%
2001-08-03 0 0.340 0.320 0.350 - - 0 0 - 4.248 3.998 4.373 - - 0 - 0.00%
2001-08-02 0 0.340 0.300 0.340 0.330 0.340 68,000 22,720 0.3341 4.248 3.749 4.248 4.123 4.248 5,442 4.1749 6.25%
2001-08-01 0 0.320 0.300 0.320 0.320 0.320 20,000 6,400 0.3200 3.998 3.749 3.998 3.998 3.998 1,601 3.9985 6.67%
2001-07-31 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-07-30 0 0.300 0.280 - 0.300 0.300 32,000 9,600 0.3000 3.749 3.499 - 3.749 3.749 2,561 3.7486 0.00%
2001-07-27 0 0.300 0.300 - - - 0 0 - 3.749 3.749 - - - 0 - 0.00%
2001-07-26 0 0.300 - - 0.300 0.300 20,000 6,000 0.3000 3.749 - - 3.749 3.749 1,601 3.7486 0.00%
2001-07-24 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-07-23 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-07-20 0 0.300 0.260 - - - 0 0 - 3.749 3.249 - - - 0 - 0.00%
2001-07-19 0 0.300 0.260 - - - 0 0 - 3.749 3.249 - - - 0 - 0.00%
2001-07-18 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-07-17 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-07-16 0 0.300 0.260 - - - 0 0 - 3.749 3.249 - - - 0 - 0.00%
2001-07-13 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-07-12 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-07-11 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-07-10 0 0.300 0.260 0.320 - - 0 0 - 3.749 3.249 3.998 - - 0 - 0.00%
2001-07-09 0 0.300 0.280 0.320 - - 0 0 - 3.749 3.499 3.998 - - 0 - 0.00%
2001-07-05 0 0.300 0.280 - - - 0 0 - 3.749 3.499 - - - 0 - 0.00%
2001-07-04 0 0.300 0.280 - - - 0 0 - 3.749 3.499 - - - 0 - 0.00%
2001-07-03 0 0.300 0.280 - 0.300 0.320 228,000 70,960 0.3112 3.749 3.499 - 3.749 3.998 18,247 3.8889 -11.76%
2001-06-29 0 0.340 0.300 0.340 0.340 0.340 52,000 17,680 0.3400 4.248 3.749 4.248 4.248 4.248 4,162 4.2484 -10.53%
2001-06-28 0 0.380 0.380 0.420 0.380 0.380 12,000 4,560 0.3800 4.748 4.748 5.248 4.748 4.748 960 4.7482 -9.52%
2001-06-27 0 0.420 0.380 - - - 0 0 - 5.248 4.748 - - - 0 - 0.00%
2001-06-26 0 0.420 - 0.430 - - 0 0 - 5.248 - 5.373 - - 0 - 0.00%
2001-06-22 0 0.420 - 0.420 0.420 0.420 28,000 11,760 0.4200 5.248 - 5.248 5.248 5.248 2,241 5.2480 0.00%
2001-06-21 0 0.420 - 0.420 0.420 0.420 80,000 33,600 0.4200 5.248 - 5.248 5.248 5.248 6,402 5.2480 -4.55%
2001-06-20 0 0.440 - 0.440 0.450 0.450 16,000 7,200 0.4500 5.498 - 5.498 5.623 5.623 1,280 5.6228 -2.22%
2001-06-19 0 0.450 - 0.450 - - 0 0 - 5.623 - 5.623 - - 0 - 0.00%
2001-06-18 0 0.450 - 0.450 - - 0 0 - 5.623 - 5.623 - - 0 - -2.17%
2001-06-15 0 0.460 0.460 0.480 0.460 0.470 88,000 40,600 0.4614 5.748 5.748 5.998 5.748 5.873 7,043 5.7648 -4.17%
2001-06-14 0 0.480 - 0.495 - - 0 0 - 5.998 - 6.185 - - 0 - 0.00%
2001-06-13 0 0.480 - 0.480 - - 0 0 - 5.998 - 5.998 - - 0 - 0.00%
2001-06-12 0 0.480 0.480 0.490 0.480 0.480 80,000 38,400 0.4800 5.998 5.998 6.123 5.998 5.998 6,402 5.9977 0.00%
2001-06-11 0 0.480 0.430 0.480 0.450 0.520 128,000 60,880 0.4756 5.998 5.373 5.998 5.623 6.497 10,244 5.9430 -4.00%
2001-06-08 0 0.500 0.490 0.530 0.430 0.500 252,000 122,080 0.4844 6.248 6.123 6.622 5.373 6.248 20,168 6.0532 25.00%
2001-06-07 0 0.400 0.400 0.410 0.370 0.400 252,000 95,040 0.3771 4.998 4.998 5.123 4.623 4.998 20,168 4.7125 25.00%
2001-06-06 0 0.320 0.320 0.360 0.320 0.320 24,000 7,680 0.3200 3.998 3.998 4.498 3.998 3.998 1,921 3.9985 6.67%
2001-06-05 0 0.300 0.300 0.340 0.300 0.300 20,000 6,000 0.3000 3.749 3.749 4.248 3.749 3.749 1,601 3.7486 7.14%
2001-06-04 0 0.280 0.280 - 0.280 0.280 140,000 39,200 0.2800 3.499 3.499 - 3.499 3.499 11,204 3.4987 -8.20%
2001-06-01 0 0.305 - - - - 0 0 - 3.811 - - - - 0 - 0.00%
2001-05-31 0 0.305 - - - - 0 0 - 3.811 - - - - 0 - 0.00%
2001-05-30 0 0.305 - - - - 0 0 - 3.811 - - - - 0 - 0.00%
2001-05-29 0 0.305 0.305 - - - 0 0 - 3.811 3.811 - - - 0 - 8.93%
2001-05-28 0 0.280 0.280 - 0.280 0.280 24,000 6,720 0.2800 3.499 3.499 - 3.499 3.499 1,921 3.4987 -6.67%
2001-05-25 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-05-24 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-05-23 0 0.300 - - 0.300 0.300 60,000 18,000 0.3000 3.749 - - 3.749 3.749 4,802 3.7486 0.00%
2001-05-22 0 0.300 0.300 - - - 0 0 - 3.749 3.749 - - - 0 - 7.14%
2001-05-21 0 0.280 0.280 - - - 0 0 - 3.499 3.499 - - - 0 - 0.00%
2001-05-18 0 0.280 0.280 - 0.280 0.280 4,000 1,120 0.2800 3.499 3.499 - 3.499 3.499 320 3.4987 -20.00%
2001-05-17 0 0.350 - 0.350 - - 0 0 - 4.373 - 4.373 - - 0 - 0.00%
2001-05-16 0 0.350 - 0.380 - - 0 0 - 4.373 - 4.748 - - 0 - 0.00%
2001-05-15 0 0.350 - - - - 0 0 - 4.373 - - - - 0 - 0.00%
2001-05-14 0 0.350 - - - - 0 0 - 4.373 - - - - 0 - 0.00%
2001-05-11 0 0.350 - 0.350 - - 0 0 - 4.373 - 4.373 - - 0 - 0.00%
2001-05-10 0 0.350 - 0.350 - - 0 0 - 4.373 - 4.373 - - 0 - 0.00%
2001-05-09 0 0.350 - - - - 0 0 - 4.373 - - - - 0 - 0.00%
2001-05-08 0 0.350 - 0.400 - - 0 0 - 4.373 - 4.998 - - 0 - 0.00%
2001-05-07 0 0.350 0.320 - - - 0 0 - 4.373 3.998 - - - 0 - 0.00%
2001-05-04 0 0.350 - - - - 0 0 - 4.373 - - - - 0 - 0.00%
2001-05-03 0 0.350 - - - - 0 0 - 4.373 - - - - 0 - 0.00%
2001-05-02 0 0.350 - - - - 0 0 - 4.373 - - - - 0 - 0.00%
2001-04-27 0 0.350 - - - - 0 0 - 4.373 - - - - 0 - 0.00%
2001-04-26 0 0.350 - 0.355 - - 0 0 - 4.373 - 4.436 - - 0 - 0.00%
2001-04-25 0 0.350 0.330 - - - 0 0 - 4.373 4.123 - - - 0 - 0.00%
2001-04-24 0 0.350 - - - - 0 0 - 4.373 - - - - 0 - 0.00%
2001-04-23 0 0.350 0.350 0.375 - - 0 0 - 4.373 4.373 4.686 - - 0 - 2.94%
2001-04-20 0 0.340 0.340 0.390 0.340 0.375 228,000 79,920 0.3505 4.248 4.248 4.873 4.248 4.686 18,247 4.3799 1.49%
2001-04-19 0 0.335 0.260 0.335 0.300 0.340 168,000 53,720 0.3198 4.186 3.249 4.186 3.749 4.248 13,445 3.9955 34.00%
2001-04-18 0 0.250 - - - - 0 0 - 3.124 - - - - 0 - 0.00%
2001-04-17 0 0.250 0.250 - - - 0 0 - 3.124 3.124 - - - 0 - 0.00%
2001-04-12 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 3.124 - 3.124 3.124 3.124 8,003 3.1238 0.00%
2001-04-11 0 0.250 - - - - 0 0 - 3.124 - - - - 0 - 0.00%
2001-04-10 0 0.250 - - - - 0 0 - 3.124 - - - - 0 - 0.00%
2001-04-09 0 0.250 - - - - 0 0 - 3.124 - - - - 0 - 0.00%
2001-04-06 0 0.250 - 0.250 - - 0 0 - 3.124 - 3.124 - - 0 - 0.00%
2001-04-04 0 0.250 - 0.260 0.250 0.250 40,000 10,000 0.2500 3.124 - 3.249 3.124 3.124 3,201 3.1238 -16.67%
2001-04-03 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-04-02 0 0.300 - 0.300 - - 0 0 - 3.749 - 3.749 - - 0 - 0.00%
2001-03-30 0 0.300 - 0.300 - - 0 0 - 3.749 - 3.749 - - 0 - 0.00%
2001-03-29 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-03-28 0 0.300 - 0.320 - - 0 0 - 3.749 - 3.998 - - 0 - 0.00%
2001-03-27 0 0.300 - 0.320 - - 0 0 - 3.749 - 3.998 - - 0 - 0.00%
2001-03-26 0 0.300 - 0.320 - - 0 0 - 3.749 - 3.998 - - 0 - 0.00%
2001-03-23 0 0.300 - 0.320 - - 0 0 - 3.749 - 3.998 - - 0 - 0.00%
2001-03-22 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-03-21 0 0.300 - 0.320 - - 0 0 - 3.749 - 3.998 - - 0 - 0.00%
2001-03-20 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-03-19 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-03-16 0 0.300 - - - - 0 0 - 3.749 - - - - 0 - 0.00%
2001-03-15 0 0.300 0.300 - - - 0 0 - 3.749 3.749 - - - 0 - 7.14%
2001-03-14 0 0.280 - - - - 0 0 - 3.499 - - - - 0 - 0.00%
2001-03-13 0 0.280 - 0.280 0.275 0.280 220,000 61,280 0.2785 3.499 - 3.499 3.436 3.499 17,607 3.4805 0.00%
2001-03-12 0 0.280 - 0.280 0.280 0.280 60,000 16,800 0.2800 3.499 - 3.499 3.499 3.499 4,802 3.4987 0.00%
2001-03-09 0 0.280 - 0.290 - - 0 0 - 3.499 - 3.624 - - 0 - 0.00%
2001-03-08 0 0.280 - 0.290 0.260 0.280 152,000 40,480 0.2663 3.499 - 3.624 3.249 3.499 12,165 3.3277 -6.67%
2001-03-07 0 0.300 0.260 0.300 - - 0 0 - 3.749 3.249 3.749 - - 0 - 0.00%
2001-03-06 0 0.300 0.300 0.310 0.260 0.330 296,000 85,020 0.2872 3.749 3.749 3.874 3.249 4.123 23,689 3.5890 1.69%
2001-03-05 0 0.295 0.280 0.295 0.295 0.295 16,000 4,720 0.2950 3.686 3.499 3.686 3.686 3.686 1,280 3.6861 -7.81%
2001-03-02 0 0.320 0.310 0.440 0.300 0.340 64,000 20,080 0.3138 3.998 3.874 5.498 3.749 4.248 5,122 3.9204 -31.91%
2001-03-01 0 0.470 - 0.470 0.500 0.500 28,000 14,000 0.5000 5.873 - 5.873 6.248 6.248 2,241 6.2476 2.17%
2001-02-28 0 0.460 - 0.480 - - 0 0 - 5.748 - 5.998 - - 0 - 0.00%
2001-02-27 0 0.460 - 0.460 - - 0 0 - 5.748 - 5.748 - - 0 - -4.17%
2001-02-26 0 0.480 - 0.480 0.500 0.500 44,000 22,000 0.5000 5.998 - 5.998 6.248 6.248 3,521 6.2476 0.00%
2001-02-23 0 0.480 - 0.480 0.500 0.500 188,000 94,000 0.5000 5.998 - 5.998 6.248 6.248 15,046 6.2476 -4.00%
2001-02-22 0 0.500 0.500 - - - 0 0 - 6.248 6.248 - - - 0 - 8.70%
2001-02-21 0 0.460 - 0.500 - - 0 0 - 5.748 - 6.248 - - 0 - 0.00%
2001-02-20 0 0.460 0.500 - - - 0 0 - 5.748 6.248 - - - 0 - 0.00%
2001-02-19 0 0.460 - 0.480 0.460 0.460 8,000 3,680 0.4600 5.748 - 5.998 5.748 5.748 640 5.7478 -8.00%
2001-02-16 0 0.500 0.470 - 0.490 0.500 60,000 29,520 0.4920 6.248 5.873 - 6.123 6.248 4,802 6.1476 6.38%
2001-02-15 0 0.470 - 0.490 - - 0 0 - 5.873 - 6.123 - - 0 - 0.00%
2001-02-14 0 0.470 0.470 0.480 0.440 0.500 156,000 71,840 0.4605 5.873 5.873 5.998 5.498 6.248 12,485 5.7542 -20.34%
2001-02-13 0 0.590 - - - - 0 0 - 7.372 - - - - 0 - 0.00%
2001-02-12 0 0.590 0.630 - - - 0 0 - 7.372 7.872 - - - 0 - 0.00%
2001-02-09 0 0.590 - 0.620 0.590 0.590 20,000 11,800 0.5900 7.372 - 7.747 7.372 7.372 1,601 7.3722 0.00%
2001-02-08 0 0.590 - 0.590 - - 0 0 - 7.372 - 7.372 - - 0 - -6.35%
2001-02-07 0 0.630 0.590 0.630 - - 0 0 - 7.872 7.372 7.872 - - 0 - -3.08%
2001-02-06 0 0.650 - 0.680 - - 0 0 - 8.122 - 8.497 - - 0 - 0.00%
2001-02-05 0 0.650 0.610 0.690 0.650 0.740 40,000 28,280 0.7070 8.122 7.622 8.622 8.122 9.246 3,201 8.8341 -7.14%
2001-02-02 0 0.700 - 0.710 - - 0 0 - 8.747 - 8.872 - - 0 - 0.00%
2001-02-01 0 0.700 - 0.720 - - 0 0 - 8.747 - 8.997 - - 0 - 0.00%
2001-01-31 0 0.700 - 0.720 0.700 0.700 40,000 28,000 0.7000 8.747 - 8.997 8.747 8.747 3,201 8.7466 -2.78%
2001-01-30 0 0.720 - 0.720 - - 0 0 - 8.997 - 8.997 - - 0 - 0.00%
2001-01-29 0 0.720 - 0.720 0.680 0.720 56,000 39,520 0.7057 8.997 - 8.997 8.497 8.997 4,482 8.8180 5.88%
2001-01-23 0 0.680 0.680 0.720 0.680 0.720 76,000 53,520 0.7042 8.497 8.497 8.997 8.497 8.997 6,082 8.7992 -5.56%
2001-01-22 0 0.720 0.600 0.720 0.580 0.720 556,000 334,800 0.6022 8.997 7.497 8.997 7.247 8.997 44,497 7.5241 20.00%
2001-01-19 0 0.600 - 0.630 0.600 0.600 4,000 2,400 0.6000 7.497 - 7.872 7.497 7.497 320 7.4971 0.00%
2001-01-18 0 0.600 - 0.640 - - 0 0 - 7.497 - 7.997 - - 0 - 0.00%
2001-01-17 0 0.600 - 0.630 - - 0 0 - 7.497 - 7.872 - - 0 - 0.00%
2001-01-16 0 0.600 0.700 - 0.600 0.600 16,000 9,600 0.6000 7.497 8.747 - 7.497 7.497 1,280 7.4971 -14.29%
2001-01-15 0 0.700 - 0.700 - - 0 0 - 8.747 - 8.747 - - 0 - -4.11%
2001-01-12 0 0.730 - 0.730 - - 40,000 31,600 0.7900 9.121 - 9.121 - - 3,201 9.8712 -7.59%
2001-01-11 0 0.790 - 0.790 0.840 0.840 8,000 6,720 0.8400 9.871 - 9.871 10.50 10.50 640 10.496 -1.25%
2001-01-10 0 0.800 - 0.800 - - 0 0 - 9.996 - 9.996 - - 0 - -4.76%
2001-01-09 0 0.840 - 0.840 - - 0 0 - 10.50 - 10.50 - - 0 - -6.67%
2001-01-08 0 0.900 - 0.900 - - 0 0 - 11.25 - 11.25 - - 0 - 0.00%
2001-01-05 0 0.900 - 0.900 - - 0 0 - 11.25 - 11.25 - - 0 - 0.00%
2001-01-04 0 0.900 - 0.900 0.970 1.000 28,000 27,880 0.9957 11.25 - 11.25 12.12 12.50 2,241 12.442 1.12%
2001-01-03 0 0.890 - 0.890 - - 0 0 - 11.12 - 11.12 - - 0 - -1.11%
2001-01-02 0 0.900 - 0.900 - - 0 0 - 11.25 - 11.25 - - 0 - -5.26%
2000-12-29 0 0.950 - 0.950 - - 0 0 - 11.87 - 11.87 - - 0 - 0.00%
2000-12-28 0 0.950 - 0.950 - - 0 0 - 11.87 - 11.87 - - 0 - 0.00%
2000-12-27 0 0.950 - 0.950 - - 0 0 - 11.87 - 11.87 - - 0 - -2.06%
2000-12-22 0 0.970 - 0.970 - - 0 0 - 12.12 - 12.12 - - 0 - 0.00%
2000-12-21 0 0.970 - 0.970 - - 0 0 - 12.12 - 12.12 - - 0 - -1.02%
2000-12-20 0 0.980 - 0.980 - - 0 0 - 12.25 - 12.25 - - 0 - 0.00%
2000-12-19 0 0.980 - 0.980 - - 0 0 - 12.25 - 12.25 - - 0 - 0.00%
2000-12-18 0 0.980 - 0.980 - - 0 0 - 12.25 - 12.25 - - 0 - -1.01%
2000-12-15 0 0.990 - 0.990 0.990 1.000 80,000 79,520 0.9940 12.37 - 12.37 12.37 12.50 6,402 12.420 4.21%
2000-12-14 0 0.950 - 0.950 0.970 0.970 76,000 73,720 0.9700 11.87 - 11.87 12.12 12.12 6,082 12.120 -3.06%
2000-12-13 0 0.980 - 0.980 - - 0 0 - 12.25 - 12.25 - - 0 - -1.01%
2000-12-12 0 0.990 - 0.990 1.000 1.010 52,000 52,080 1.0015 12.37 - 12.37 12.50 12.62 4,162 12.514 1.02%
2000-12-11 0 0.980 - 0.980 - - 0 0 - 12.25 - 12.25 - - 0 - 0.00%
2000-12-08 0 0.980 - 0.980 0.950 0.990 112,000 109,400 0.9768 12.25 - 12.25 11.87 12.37 8,963 12.205 3.16%
2000-12-07 0 0.950 - 0.950 0.930 0.970 64,000 60,800 0.9500 11.87 - 11.87 11.62 12.12 5,122 11.870 6.74%
2000-12-06 0 0.890 - 0.890 0.870 0.890 108,000 95,040 0.8800 11.12 - 11.12 10.87 11.12 8,643 10.996 3.49%
2000-12-05 0 0.860 - 0.980 0.860 0.980 12,000 11,280 0.9400 10.75 - 12.25 10.75 12.25 960 11.745 -14.00%
2000-12-04 0 1.000 - 1.000 1.000 1.000 8,000 8,000 1.0000 12.50 - 12.50 12.50 12.50 640 12.495 -4.76%
2000-12-01 0 1.050 - 1.050 1.050 1.050 4,000 4,200 1.0500 13.12 - 13.12 13.12 13.12 320 13.120 -4.55%
2000-11-30 0 1.100 - 1.100 1.090 1.120 56,000 62,000 1.1071 13.74 - 13.74 13.62 13.99 4,482 13.834 4.76%
2000-11-29 0 1.050 - 1.050 - - 0 0 - 13.12 - 13.12 - - 0 - -5.41%
2000-11-28 0 1.110 - 1.120 1.110 1.110 20,000 22,200 1.1100 13.87 - 13.99 13.87 13.87 1,601 13.870 0.00%
2000-11-27 0 1.110 - 1.110 1.120 1.120 20,000 22,400 1.1200 13.87 - 13.87 13.99 13.99 1,601 13.995 -0.89%
2000-11-24 0 1.120 1.000 1.120 1.080 1.140 104,000 116,160 1.1169 13.99 12.50 13.99 13.49 14.24 8,323 13.956 -0.88%
2000-11-23 0 1.130 - 1.130 1.130 1.140 108,000 122,480 1.1341 14.12 - 14.12 14.12 14.24 8,643 14.170 0.89%
2000-11-22 0 1.120 1.060 1.120 1.060 1.120 180,000 199,000 1.1056 13.99 13.24 13.99 13.24 13.99 14,406 13.814 1.82%
2000-11-21 0 1.100 1.060 1.100 - - 0 0 - 13.74 13.24 13.74 - - 0 - -0.90%
2000-11-20 0 1.110 1.080 1.120 1.110 1.140 108,000 121,760 1.1274 13.87 13.49 13.99 13.87 14.24 8,643 14.087 -1.77%
2000-11-17 0 1.130 - 1.130 1.100 1.130 52,000 58,040 1.1162 14.12 - 14.12 13.74 14.12 4,162 13.947 -0.88%
2000-11-16 0 1.140 1.140 1.200 1.140 1.140 20,000 22,800 1.1400 14.24 14.24 14.99 14.24 14.24 1,601 14.245 -5.79%
2000-11-15 0 1.210 - 1.210 - - 0 0 - 15.12 - 15.12 - - 0 - -0.82%
2000-11-14 0 1.220 - 1.230 - - 0 0 - 15.24 - 15.37 - - 0 - 0.00%
2000-11-13 0 1.220 - 1.220 - - 0 0 - 15.24 - 15.24 - - 0 - 0.00%
2000-11-10 0 1.220 - 1.220 1.250 1.250 48,000 60,000 1.2500 15.24 - 15.24 15.62 15.62 3,841 15.619 -2.40%
2000-11-09 0 1.250 - 1.250 - - 0 0 - 15.62 - 15.62 - - 0 - -0.79%
2000-11-08 0 1.260 - 1.260 1.220 1.260 224,000 279,560 1.2480 15.74 - 15.74 15.24 15.74 17,927 15.594 0.00%
2000-11-07 0 1.260 1.230 1.260 1.250 1.260 96,000 120,480 1.2550 15.74 15.37 15.74 15.62 15.74 7,683 15.681 0.00%
2000-11-06 0 1.260 1.230 1.270 1.250 1.270 468,000 588,240 1.2569 15.74 15.37 15.87 15.62 15.87 37,454 15.705 0.00%
2000-11-03 0 1.260 1.170 1.260 1.180 1.260 252,000 305,160 1.2110 15.74 14.62 15.74 14.74 15.74 20,168 15.131 3.28%
2000-11-02 0 1.220 1.190 1.220 1.200 1.220 156,000 189,160 1.2126 15.24 14.87 15.24 14.99 15.24 12,485 15.151 -1.61%
2000-11-01 0 1.240 1.230 1.250 1.200 1.290 824,000 1,044,960 1.2682 15.49 15.37 15.62 14.99 16.12 65,945 15.846 8.77%
2000-10-31 0 1.140 1.110 1.190 1.110 1.160 60,000 68,160 1.1360 14.24 13.87 14.87 13.87 14.49 4,802 14.195 -0.87%
2000-10-30 0 1.150 1.120 1.160 1.110 1.150 116,000 131,840 1.1366 14.37 13.99 14.49 13.87 14.37 9,284 14.201 1.77%
2000-10-27 0 1.130 1.130 1.180 1.130 1.180 328,000 375,080 1.1435 14.12 14.12 14.74 14.12 14.74 26,250 14.289 -0.88%
2000-10-26 0 1.140 1.130 1.200 1.140 1.140 48,000 54,720 1.1400 14.24 14.12 14.99 14.24 14.24 3,841 14.245 -5.00%
2000-10-25 0 1.200 1.150 1.200 1.200 1.200 32,000 38,400 1.2000 14.99 14.37 14.99 14.99 14.99 2,561 14.994 0.00%
2000-10-24 0 1.200 1.160 1.200 1.180 1.200 112,000 133,120 1.1886 14.99 14.49 14.99 14.74 14.99 8,963 14.851 0.00%
2000-10-23 0 1.200 1.200 1.250 1.200 1.220 68,000 82,560 1.2141 14.99 14.99 15.62 14.99 15.24 5,442 15.171 -4.76%
2000-10-20 0 1.260 1.260 1.280 1.240 1.340 860,000 1,117,560 1.2995 15.74 15.74 15.99 15.49 16.74 68,826 16.237 1.61%
2000-10-19 0 1.240 1.240 1.250 1.100 1.240 724,000 841,800 1.1627 15.49 15.49 15.62 13.74 15.49 57,942 14.528 9.73%
2000-10-18 0 1.130 1.130 1.150 1.120 1.160 656,000 745,800 1.1369 14.12 14.12 14.37 13.99 14.49 52,500 14.206 -5.83%
2000-10-17 0 1.200 1.180 1.200 1.190 1.220 392,000 473,760 1.2086 14.99 14.74 14.99 14.87 15.24 31,372 15.101 -3.23%
2000-10-16 0 1.240 1.240 1.250 1.230 1.300 556,000 697,200 1.2540 15.49 15.49 15.62 15.37 16.24 44,497 15.668 -2.36%
2000-10-13 0 1.270 1.210 1.270 1.200 1.270 416,000 502,280 1.2074 15.87 15.12 15.87 14.99 15.87 33,293 15.087 -2.31%
2000-10-12 0 1.300 1.250 1.300 1.220 1.300 644,000 802,840 1.2466 16.24 15.62 16.24 15.24 16.24 51,540 15.577 0.00%
2000-10-11 0 1.300 1.280 1.310 1.300 1.310 1,096,000 1,431,360 1.3060 16.24 15.99 16.37 16.24 16.37 87,714 16.319 -2.26%
2000-10-10 0 1.330 1.330 1.350 1.330 1.370 684,000 922,360 1.3485 16.62 16.62 16.87 16.62 17.12 54,741 16.850 0.00%
2000-10-09 0 1.330 1.330 1.370 1.330 1.380 456,000 613,280 1.3449 16.62 16.62 17.12 16.62 17.24 36,494 16.805 -2.92%
2000-10-05 0 1.370 1.370 1.410 1.370 1.420 1,200,000 1,690,720 1.4089 17.12 17.12 17.62 17.12 17.74 96,037 17.605 0.00%
2000-10-04 0 1.370 1.370 1.390 1.370 1.420 396,000 552,760 1.3959 17.12 17.12 17.37 17.12 17.74 31,692 17.442 -4.20%
2000-10-03 0 1.430 1.400 1.450 1.360 1.440 576,000 803,840 1.3956 17.87 17.49 18.12 16.99 17.99 46,098 17.438 3.62%
2000-09-29 0 1.380 1.370 1.390 1.360 1.390 588,000 807,200 1.3728 17.24 17.12 17.37 16.99 17.37 47,058 17.153 -0.72%
2000-09-28 0 1.390 1.360 1.390 1.360 1.390 524,000 714,680 1.3639 17.37 16.99 17.37 16.99 17.37 41,936 17.042 0.72%
2000-09-27 0 1.380 1.370 1.390 1.330 1.380 1,028,000 1,407,080 1.3688 17.24 17.12 17.37 16.62 17.24 82,272 17.103 3.76%
2000-09-26 0 1.330 1.330 1.340 1.320 1.370 620,000 829,800 1.3384 16.62 16.62 16.74 16.49 17.12 49,619 16.723 -2.21%
2000-09-25 0 1.360 1.350 1.360 1.240 1.370 1,376,000 1,848,720 1.3435 16.99 16.87 16.99 15.49 17.12 110,122 16.788 10.57%
2000-09-22 0 1.230 1.230 1.240 1.220 1.270 532,000 657,720 1.2363 15.37 15.37 15.49 15.24 15.87 42,576 15.448 -5.38%
2000-09-21 0 1.300 1.260 1.300 1.260 1.300 764,000 977,360 1.2793 16.24 15.74 16.24 15.74 16.24 61,144 15.985 -1.52%
2000-09-20 0 1.320 1.310 1.380 1.320 1.450 420,000 583,440 1.3891 16.49 16.37 17.24 16.49 18.12 33,613 17.358 -2.94%
2000-09-19 0 1.360 1.350 1.370 1.240 1.360 1,260,000 1,662,840 1.3197 16.99 16.87 17.12 15.49 16.99 100,839 16.490 10.57%
2000-09-18 0 1.230 1.230 1.250 1.220 1.310 596,000 755,040 1.2668 15.37 15.37 15.62 15.24 16.37 47,698 15.829 -5.38%
2000-09-15 0 1.300 1.280 1.300 1.250 1.300 824,000 1,050,000 1.2743 16.24 15.99 16.24 15.62 16.24 65,945 15.922 0.78%
2000-09-14 0 1.290 1.270 1.300 1.250 1.290 988,000 1,253,480 1.2687 16.12 15.87 16.24 15.62 16.12 79,070 15.853 -2.27%
2000-09-12 0 1.320 1.300 1.320 1.210 1.320 2,232,000 2,861,040 1.2818 16.49 16.24 16.49 15.12 16.49 178,629 16.017 7.32%
2000-09-11 0 1.230 1.220 1.240 1.190 1.240 1,712,000 2,077,480 1.2135 15.37 15.24 15.49 14.87 15.49 137,013 15.163 -0.81%
2000-09-08 0 1.240 1.230 1.240 1.230 1.390 3,940,000 5,150,160 1.3071 15.49 15.37 15.49 15.37 17.37 315,321 16.333 -3.88%
2000-09-07 0 1.290 1.280 1.290 1.270 1.370 4,732,000 6,269,040 1.3248 16.12 15.99 16.12 15.87 17.12 378,706 16.554 2.38%
2000-09-06 0 1.260 1.260 1.270 1.220 1.260 1,448,000 1,805,800 1.2471 15.74 15.74 15.87 15.24 15.74 115,885 15.583 5.00%
2000-09-05 0 1.200 1.200 1.220 1.180 1.260 1,732,000 2,116,440 1.2220 14.99 14.99 15.24 14.74 15.74 138,613 15.269 2.56%
2000-09-04 0 1.170 1.170 1.180 1.170 1.210 588,000 697,160 1.1856 14.62 14.62 14.74 14.62 15.12 47,058 14.815 -2.50%
2000-09-01 0 1.200 1.200 1.210 1.180 1.250 1,568,000 1,901,560 1.2127 14.99 14.99 15.12 14.74 15.62 125,488 15.153 3.45%
2000-08-31 0 1.160 1.160 1.180 1.160 1.350 3,484,000 4,334,440 1.2441 14.49 14.49 14.74 14.49 16.87 278,827 15.545 -7.20%
2000-08-30 0 1.250 1.250 1.270 1.190 1.310 5,764,000 7,307,320 1.2678 15.62 15.62 15.87 14.87 16.37 461,298 15.841 5.04%
2000-08-29 0 1.190 1.180 1.200 1.060 1.300 5,368,000 6,387,640 1.1899 14.87 14.74 14.99 13.24 16.24 429,605 14.869 10.19%
2000-08-28 0 1.080 1.080 1.100 1.040 1.110 1,392,000 1,503,960 1.0804 13.49 13.49 13.74 12.99 13.87 111,403 13.500 -0.92%
2000-08-25 0 1.090 1.090 1.100 1.070 1.130 1,784,000 1,959,920 1.0986 13.62 13.62 13.74 13.37 14.12 142,775 13.727 -2.68%
2000-08-24 0 1.120 1.120 1.130 1.070 1.130 3,364,000 3,718,440 1.1054 13.99 13.99 14.12 13.37 14.12 269,224 13.812 3.70%
2000-08-23 0 1.080 1.080 1.100 1.080 1.170 2,988,000 3,361,360 1.1250 13.49 13.49 13.74 13.49 14.62 239,132 14.057 -6.90%
2000-08-22 0 1.160 1.160 1.170 1.120 1.220 3,672,000 4,272,080 1.1634 14.49 14.49 14.62 13.99 15.24 293,873 14.537 0.00%
2000-08-21 0 1.160 1.120 1.130 1.090 1.290 7,512,000 9,100,800 1.2115 14.49 13.99 14.12 13.62 16.12 601,191 15.138 1.75%
2000-08-18 0 1.140 1.140 1.150 1.080 1.310 13,086,000 15,515,640 1.1857 14.24 14.24 14.37 13.49 16.37 1,047,283 14.815 -10.94%
2000-08-17 0 1.280 1.270 1.280 1.180 2.500 69,442,000 132,057,460 1.9017 15.99 15.87 15.99 14.74 31.24 5,557,499 23.762

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top