GREENCOOL TECHNOLOGY HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08056  2000-07-13  2005-07-29  2007-05-18
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2007-05-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2005-07-29 0 0.380 0.375 0.390 0.375 0.380 220,000 83,520 0.3796 0.380 0.375 0.390 0.375 0.380 220,000 0.3796 8.57%
2005-07-28 0 0.350 0.350 0.380 0.350 0.380 310,000 111,370 0.3593 0.350 0.350 0.380 0.350 0.380 310,000 0.3593 -5.41%
2005-07-27 0 0.370 0.370 0.400 0.360 0.360 102,000 36,720 0.3600 0.370 0.370 0.400 0.360 0.360 102,000 0.3600 0.00%
2005-07-26 0 0.370 0.370 0.400 0.360 0.360 14,000 5,040 0.3600 0.370 0.370 0.400 0.360 0.360 14,000 0.3600 -2.63%
2005-07-25 0 0.380 0.355 0.400 0.380 0.380 98,000 37,240 0.3800 0.380 0.355 0.400 0.380 0.380 98,000 0.3800 0.00%
2005-07-22 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - -1.30%
2005-07-21 0 0.385 0.360 0.410 - - 6,000 2,160 0.3600 0.385 0.360 0.410 - - 6,000 0.3600 0.00%
2005-07-20 0 0.385 0.385 0.400 0.360 0.360 12,000 4,320 0.3600 0.385 0.385 0.400 0.360 0.360 12,000 0.3600 2.67%
2005-07-19 0 0.375 0.375 0.445 0.345 0.375 14,000 4,950 0.3536 0.375 0.375 0.445 0.345 0.375 14,000 0.3536 -12.79%
2005-07-18 0 0.430 0.430 0.450 0.430 0.430 90,000 38,700 0.4300 0.430 0.430 0.450 0.430 0.430 90,000 0.4300 0.00%
2005-07-15 0 0.430 0.400 0.430 0.400 0.430 174,000 71,820 0.4128 0.430 0.400 0.430 0.400 0.430 174,000 0.4128 7.50%
2005-07-14 0 0.400 0.400 0.420 0.385 0.400 188,000 74,180 0.3946 0.400 0.400 0.420 0.385 0.400 188,000 0.3946 3.90%
2005-07-13 0 0.385 0.380 0.385 0.380 0.385 128,000 48,650 0.3801 0.385 0.380 0.385 0.380 0.385 128,000 0.3801 2.67%
2005-07-12 0 0.375 0.375 0.380 0.370 0.380 412,000 154,500 0.3750 0.375 0.375 0.380 0.370 0.380 412,000 0.3750 -1.32%
2005-07-11 0 0.380 0.375 0.380 0.380 0.400 276,000 105,240 0.3813 0.380 0.375 0.380 0.380 0.400 276,000 0.3813 0.00%
2005-07-08 0 0.380 0.375 0.380 0.380 0.400 576,000 220,940 0.3836 0.380 0.375 0.380 0.380 0.400 576,000 0.3836 -7.32%
2005-07-07 0 0.410 0.400 0.410 0.410 0.430 324,000 135,140 0.4171 0.410 0.400 0.410 0.410 0.430 324,000 0.4171 0.00%
2005-07-06 0 0.410 0.410 0.450 0.410 0.415 30,000 12,400 0.4133 0.410 0.410 0.450 0.410 0.415 30,000 0.4133 -1.20%
2005-07-05 0 0.415 0.415 0.455 0.410 0.415 100,000 41,040 0.4104 0.415 0.415 0.455 0.410 0.415 100,000 0.4104 -7.78%
2005-07-04 0 0.450 0.430 0.450 0.450 0.450 22,000 9,880 0.4491 0.450 0.430 0.450 0.450 0.450 22,000 0.4491 -2.17%
2005-06-30 0 0.460 0.450 0.480 0.455 0.460 110,000 50,550 0.4595 0.460 0.450 0.480 0.455 0.460 110,000 0.4595 0.00%
2005-06-29 0 0.460 0.460 0.480 0.460 0.465 46,000 21,360 0.4643 0.460 0.460 0.480 0.460 0.465 46,000 0.4643 -1.08%
2005-06-28 0 0.465 0.465 0.495 - - 0 0 - 0.465 0.465 0.495 - - 0 - 0.00%
2005-06-27 0 0.465 0.460 0.495 0.465 0.465 100,000 46,500 0.4650 0.465 0.460 0.495 0.465 0.465 100,000 0.4650 0.00%
2005-06-24 0 0.465 0.460 0.485 0.460 0.465 210,000 96,940 0.4616 0.465 0.460 0.485 0.460 0.465 210,000 0.4616 -3.12%
2005-06-23 0 0.480 0.480 0.495 0.480 0.480 80,000 38,400 0.4800 0.480 0.480 0.495 0.480 0.480 80,000 0.4800 0.00%
2005-06-22 0 0.480 0.450 0.500 0.460 0.480 402,000 190,860 0.4748 0.480 0.450 0.500 0.460 0.480 402,000 0.4748 0.00%
2005-06-21 0 0.480 0.470 0.480 0.470 0.480 242,000 114,840 0.4745 0.480 0.470 0.480 0.470 0.480 242,000 0.4745 1.05%
2005-06-20 0 0.475 0.470 0.495 0.475 0.480 110,000 52,650 0.4786 0.475 0.470 0.495 0.475 0.480 110,000 0.4786 -1.04%
2005-06-17 0 0.480 0.480 0.495 0.480 0.480 40,000 19,200 0.4800 0.480 0.480 0.495 0.480 0.480 40,000 0.4800 0.00%
2005-06-16 0 0.480 0.480 0.500 0.480 0.480 16,000 7,680 0.4800 0.480 0.480 0.500 0.480 0.480 16,000 0.4800 0.00%
2005-06-15 0 0.480 0.480 0.510 0.480 0.480 32,000 15,360 0.4800 0.480 0.480 0.510 0.480 0.480 32,000 0.4800 -4.00%
2005-06-14 0 0.500 0.500 0.510 0.485 0.485 4,000 1,940 0.4850 0.500 0.500 0.510 0.485 0.485 4,000 0.4850 2.04%
2005-06-13 0 0.490 0.490 0.510 0.480 0.480 60,000 28,800 0.4800 0.490 0.490 0.510 0.480 0.480 60,000 0.4800 -3.92%
2005-06-10 0 0.510 0.470 0.510 0.465 0.510 352,000 171,120 0.4861 0.510 0.470 0.510 0.465 0.510 352,000 0.4861 6.25%
2005-06-09 0 0.480 0.480 0.520 0.475 0.480 40,000 19,100 0.4775 0.480 0.480 0.520 0.475 0.480 40,000 0.4775 1.05%
2005-06-08 0 0.475 0.475 - 0.470 0.475 174,000 81,790 0.4701 0.475 0.475 - 0.470 0.475 174,000 0.4701 -1.04%
2005-06-07 0 0.480 0.480 0.520 0.480 0.480 100,000 48,000 0.4800 0.480 0.480 0.520 0.480 0.480 100,000 0.4800 -7.69%
2005-06-06 0 0.520 0.510 0.520 - - 8,000 4,080 0.5100 0.520 0.510 0.520 - - 8,000 0.5100 0.00%
2005-06-03 0 0.520 0.460 0.520 0.510 0.520 100,000 51,900 0.5190 0.520 0.460 0.520 0.510 0.520 100,000 0.5190 8.33%
2005-06-02 0 0.480 0.475 0.520 0.470 0.480 106,000 50,880 0.4800 0.480 0.475 0.520 0.470 0.480 106,000 0.4800 -2.04%
2005-06-01 0 0.490 0.490 0.500 0.490 0.490 100,000 49,000 0.4900 0.490 0.490 0.500 0.490 0.490 100,000 0.4900 0.00%
2005-05-31 0 0.490 0.490 0.510 - - 0 0 - 0.490 0.490 0.510 - - 0 - 0.00%
2005-05-30 0 0.490 0.490 0.510 0.490 0.490 10,000 4,900 0.4900 0.490 0.490 0.510 0.490 0.490 10,000 0.4900 -2.00%
2005-05-27 0 0.500 0.490 0.510 - - 0 0 - 0.500 0.490 0.510 - - 0 - 0.00%
2005-05-26 0 0.500 0.500 0.520 0.490 0.500 170,000 84,800 0.4988 0.500 0.500 0.520 0.490 0.500 170,000 0.4988 0.00%
2005-05-25 0 0.500 0.500 0.520 0.490 0.500 30,000 14,900 0.4967 0.500 0.500 0.520 0.490 0.500 30,000 0.4967 0.00%
2005-05-24 0 0.500 0.500 0.520 0.500 0.520 444,000 222,560 0.5013 0.500 0.500 0.520 0.500 0.520 444,000 0.5013 -1.96%
2005-05-23 0 0.510 0.510 0.520 0.500 0.510 44,000 22,400 0.5091 0.510 0.510 0.520 0.500 0.510 44,000 0.5091 2.00%
2005-05-20 0 0.500 0.500 0.520 0.500 0.500 90,000 45,000 0.5000 0.500 0.500 0.520 0.500 0.500 90,000 0.5000 0.00%
2005-05-19 0 0.500 0.500 0.520 0.500 0.500 40,000 20,000 0.5000 0.500 0.500 0.520 0.500 0.500 40,000 0.5000 0.00%
2005-05-18 0 0.500 0.500 0.530 0.490 0.500 34,000 16,980 0.4994 0.500 0.500 0.530 0.490 0.500 34,000 0.4994 0.00%
2005-05-17 0 0.500 0.490 0.500 0.500 0.500 112,000 56,000 0.5000 0.500 0.490 0.500 0.500 0.500 112,000 0.5000 -1.96%
2005-05-13 0 0.510 0.490 0.510 0.500 0.510 58,000 29,220 0.5038 0.510 0.490 0.510 0.500 0.510 58,000 0.5038 2.00%
2005-05-12 0 0.500 0.495 0.500 0.495 0.510 472,000 234,770 0.4974 0.500 0.495 0.500 0.495 0.510 472,000 0.4974 2.04%
2005-05-11 0 0.490 0.480 0.520 0.490 0.520 256,000 130,360 0.5092 0.490 0.480 0.520 0.490 0.520 256,000 0.5092 -3.92%
2005-05-10 0 0.510 0.500 0.510 0.510 0.560 294,000 155,080 0.5275 0.510 0.500 0.510 0.510 0.560 294,000 0.5275 2.00%
2005-05-09 0 0.500 0.500 0.600 0.500 0.550 20,000 10,500 0.5250 0.500 0.500 0.600 0.500 0.550 20,000 0.5250 -9.09%
2005-05-06 0 0.550 0.540 0.590 0.550 0.550 2,000 1,100 0.5500 0.550 0.540 0.590 0.550 0.550 2,000 0.5500 -3.51%
2005-05-05 0 0.570 0.560 0.590 0.570 0.570 50,000 28,500 0.5700 0.570 0.560 0.590 0.570 0.570 50,000 0.5700 5.56%
2005-05-04 0 0.540 0.540 - 0.540 0.540 20,000 10,800 0.5400 0.540 0.540 - 0.540 0.540 20,000 0.5400 -10.00%
2005-05-03 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2005-04-29 0 0.600 0.600 0.620 0.600 0.630 44,000 26,460 0.6014 0.600 0.600 0.620 0.600 0.630 44,000 0.6014 9.09%
2005-04-28 0 0.550 0.540 0.590 0.550 0.550 30,000 16,500 0.5500 0.550 0.540 0.590 0.550 0.550 30,000 0.5500 -3.51%
2005-04-27 0 0.570 0.570 0.650 0.570 0.570 50,000 28,500 0.5700 0.570 0.570 0.650 0.570 0.570 50,000 0.5700 -12.31%
2005-04-26 0 0.650 0.600 0.650 0.650 0.650 12,000 7,800 0.6500 0.650 0.600 0.650 0.650 0.650 12,000 0.6500 -4.41%
2005-04-25 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - 0.00%
2005-04-22 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2005-04-21 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2005-04-20 0 0.680 - 0.690 0.680 0.680 8,000 5,440 0.6800 0.680 - 0.690 0.680 0.680 8,000 0.6800 -2.86%
2005-04-19 0 0.700 - 0.700 0.680 0.700 50,000 34,960 0.6992 0.700 - 0.700 0.680 0.700 50,000 0.6992 2.94%
2005-04-18 0 0.680 - 0.680 - - 0 0 - 0.680 - 0.680 - - 0 - -1.45%
2005-04-15 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - -4.17%
2005-04-14 0 0.720 - 0.720 - - 0 0 - 0.720 - 0.720 - - 0 - -1.37%
2005-04-13 0 0.730 0.730 0.750 0.700 0.730 74,000 52,400 0.7081 0.730 0.730 0.750 0.700 0.730 74,000 0.7081 10.61%
2005-04-12 0 0.660 0.580 0.980 0.660 0.660 60,000 39,600 0.6600 0.660 0.580 0.980 0.660 0.660 60,000 0.6600 0.00%
2005-04-11 0 0.660 0.660 1.100 - - 2,000 1,320 0.6600 0.660 0.660 1.100 - - 2,000 0.6600 0.00%
2005-04-08 0 0.660 0.660 0.800 - - 0 0 - 0.660 0.660 0.800 - - 0 - 0.00%
2005-04-07 0 0.660 0.660 0.800 - - 0 0 - 0.660 0.660 0.800 - - 0 - 0.00%
2005-04-06 0 0.660 0.660 0.730 0.660 0.660 4,000 2,640 0.6600 0.660 0.660 0.730 0.660 0.660 4,000 0.6600 1.54%
2005-04-04 0 0.650 0.650 0.690 0.650 0.650 10,000 6,500 0.6500 0.650 0.650 0.690 0.650 0.650 10,000 0.6500 0.00%
2005-04-01 0 0.650 0.630 0.650 0.610 0.650 68,000 42,620 0.6268 0.650 0.630 0.650 0.610 0.650 68,000 0.6268 0.00%
2005-03-31 0 0.650 0.610 0.800 0.550 0.650 68,000 40,000 0.5882 0.650 0.610 0.800 0.550 0.650 68,000 0.5882 0.00%
2005-03-30 0 0.650 0.650 0.800 0.650 0.700 46,000 30,900 0.6717 0.650 0.650 0.800 0.650 0.700 46,000 0.6717 -7.14%
2005-03-29 0 0.700 - 0.650 0.780 0.780 36,000 28,080 0.7800 0.700 - 0.650 0.780 0.780 36,000 0.7800 -12.50%
2005-03-24 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2005-03-23 0 0.800 - 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 - 0.800 0.800 0.800 2,000 0.8000 0.00%
2005-03-22 0 0.800 - 0.880 0.800 0.800 10,000 8,000 0.8000 0.800 - 0.880 0.800 0.800 10,000 0.8000 0.00%
2005-03-21 0 0.800 - 0.830 - - 0 0 - 0.800 - 0.830 - - 0 - 0.00%
2005-03-18 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2005-03-17 0 0.800 - 0.810 - - 0 0 - 0.800 - 0.810 - - 0 - 0.00%
2005-03-16 0 0.800 0.800 0.850 0.800 0.800 14,000 11,200 0.8000 0.800 0.800 0.850 0.800 0.800 14,000 0.8000 0.00%
2005-03-15 0 0.800 - 0.820 0.800 0.800 100,000 80,000 0.8000 0.800 - 0.820 0.800 0.800 100,000 0.8000 -2.44%
2005-03-14 0 0.820 - 0.830 - - 4,000 3,320 0.8300 0.820 - 0.830 - - 4,000 0.8300 0.00%
2005-03-11 0 0.820 - 0.840 - - 0 0 - 0.820 - 0.840 - - 0 - 0.00%
2005-03-10 0 0.820 - 0.820 - - 0 0 - 0.820 - 0.820 - - 0 - 0.00%
2005-03-09 0 0.820 - 0.820 0.820 0.820 20,000 16,400 0.8200 0.820 - 0.820 0.820 0.820 20,000 0.8200 -2.38%
2005-03-08 0 0.840 0.800 0.840 0.840 0.840 4,000 3,360 0.8400 0.840 0.800 0.840 0.840 0.840 4,000 0.8400 2.44%
2005-03-07 0 0.820 0.800 0.840 - - 0 0 - 0.820 0.800 0.840 - - 0 - 0.00%
2005-03-04 0 0.820 - 0.850 - - 0 0 - 0.820 - 0.850 - - 0 - 0.00%
2005-03-03 0 0.820 - 0.850 - - 0 0 - 0.820 - 0.850 - - 0 - 0.00%
2005-03-02 0 0.820 0.810 0.820 - - 0 0 - 0.820 0.810 0.820 - - 0 - -1.20%
2005-03-01 0 0.830 0.810 0.830 - - 0 0 - 0.830 0.810 0.830 - - 0 - 0.00%
2005-02-28 0 0.830 0.820 0.830 0.830 0.830 80,000 66,400 0.8300 0.830 0.820 0.830 0.830 0.830 80,000 0.8300 0.00%
2005-02-25 0 0.830 0.820 0.830 - - 0 0 - 0.830 0.820 0.830 - - 0 - -1.19%
2005-02-24 0 0.840 0.770 0.840 0.820 0.840 26,000 21,560 0.8292 0.840 0.770 0.840 0.820 0.840 26,000 0.8292 5.00%
2005-02-23 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 0.00%
2005-02-22 0 0.800 - 0.840 0.800 0.800 26,000 20,800 0.8000 0.800 - 0.840 0.800 0.800 26,000 0.8000 -4.76%
2005-02-21 0 0.840 0.790 0.840 - - 0 0 - 0.840 0.790 0.840 - - 0 - 0.00%
2005-02-18 0 0.840 0.820 0.840 0.810 0.840 18,000 14,820 0.8233 0.840 0.820 0.840 0.810 0.840 18,000 0.8233 1.20%
2005-02-17 0 0.830 0.830 0.850 0.820 0.830 250,000 205,520 0.8221 0.830 0.830 0.850 0.820 0.830 250,000 0.8221 -2.35%
2005-02-16 0 0.850 - 0.850 0.850 0.850 4,000 3,400 0.8500 0.850 - 0.850 0.850 0.850 4,000 0.8500 1.19%
2005-02-15 0 0.840 0.840 0.850 0.790 0.800 40,000 31,680 0.7920 0.840 0.840 0.850 0.790 0.800 40,000 0.7920 -1.18%
2005-02-14 0 0.850 0.820 0.850 - - 4,000 3,280 0.8200 0.850 0.820 0.850 - - 4,000 0.8200 0.00%
2005-02-08 0 0.850 0.810 0.850 - - 1,400 994 0.7100 0.850 0.810 0.850 - - 1,400 0.7100 0.00%
2005-02-07 0 0.850 0.810 0.850 0.840 0.850 32,000 26,900 0.8406 0.850 0.810 0.850 0.840 0.850 32,000 0.8406 6.25%
2005-02-04 0 0.800 0.800 0.850 0.800 0.820 16,000 13,040 0.8150 0.800 0.800 0.850 0.800 0.820 16,000 0.8150 -1.23%
2005-02-03 0 0.810 0.810 0.830 - - 0 0 - 0.810 0.810 0.830 - - 0 - 2.53%
2005-02-02 0 0.790 0.790 0.840 0.790 0.800 106,000 84,780 0.7998 0.790 0.790 0.840 0.790 0.800 106,000 0.7998 -1.25%
2005-02-01 0 0.800 0.800 0.840 0.800 0.800 10,000 8,000 0.8000 0.800 0.800 0.840 0.800 0.800 10,000 0.8000 0.00%
2005-01-31 0 0.800 0.780 0.850 0.800 0.800 4,000 3,200 0.8000 0.800 0.780 0.850 0.800 0.800 4,000 0.8000 0.00%
2005-01-28 0 0.800 0.750 0.800 0.800 0.800 4,000 3,200 0.8000 0.800 0.750 0.800 0.800 0.800 4,000 0.8000 6.67%
2005-01-27 0 0.750 0.750 0.800 - - 0 0 - 0.750 0.750 0.800 - - 0 - 2.74%
2005-01-26 0 0.730 0.730 0.860 0.700 0.730 10,000 7,360 0.7360 0.730 0.730 0.860 0.700 0.730 10,000 0.7360 -8.75%
2005-01-25 0 0.800 0.780 0.840 0.800 0.800 104,000 83,200 0.8000 0.800 0.780 0.840 0.800 0.800 104,000 0.8000 0.00%
2005-01-24 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2005-01-21 0 0.800 0.800 0.830 0.800 0.800 14,000 11,200 0.8000 0.800 0.800 0.830 0.800 0.800 14,000 0.8000 0.00%
2005-01-20 0 0.800 0.780 0.820 - - 0 0 - 0.800 0.780 0.820 - - 0 - 0.00%
2005-01-19 0 0.800 0.800 0.820 0.800 0.800 6,000 4,800 0.8000 0.800 0.800 0.820 0.800 0.800 6,000 0.8000 0.00%
2005-01-18 0 0.800 0.800 0.850 0.800 0.820 68,000 55,600 0.8176 0.800 0.800 0.850 0.800 0.820 68,000 0.8176 -2.44%
2005-01-17 0 0.820 0.820 0.870 0.820 0.890 66,000 55,420 0.8397 0.820 0.820 0.870 0.820 0.890 66,000 0.8397 -8.89%
2005-01-14 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
2005-01-13 0 0.900 - 0.920 0.900 0.900 48,000 43,200 0.9000 0.900 - 0.920 0.900 0.900 48,000 0.9000 0.00%
2005-01-12 0 0.900 0.900 0.940 0.900 0.900 30,000 27,000 0.9000 0.900 0.900 0.940 0.900 0.900 30,000 0.9000 0.00%
2005-01-11 0 0.900 0.880 0.900 0.900 0.900 50,000 45,000 0.9000 0.900 0.880 0.900 0.900 0.900 50,000 0.9000 0.00%
2005-01-10 0 0.900 - 0.980 - - 0 0 - 0.900 - 0.980 - - 0 - 0.00%
2005-01-07 0 0.900 0.900 0.950 0.900 0.900 10,000 9,000 0.9000 0.900 0.900 0.950 0.900 0.900 10,000 0.9000 0.00%
2005-01-06 0 0.900 0.900 0.910 0.900 0.900 20,000 18,000 0.9000 0.900 0.900 0.910 0.900 0.900 20,000 0.9000 -1.10%
2005-01-05 0 0.910 0.900 0.960 - - 0 0 - 0.910 0.900 0.960 - - 0 - 0.00%
2005-01-04 0 0.910 0.910 1.000 - - 0 0 - 0.910 0.910 1.000 - - 0 - 1.11%
2005-01-03 0 0.900 0.860 - - - 0 0 - 0.900 0.860 - - - 0 - 0.00%
2004-12-31 0 0.900 0.900 - - - 0 0 - 0.900 0.900 - - - 0 - 0.00%
2004-12-30 0 0.900 0.900 0.990 0.900 0.900 10,000 9,000 0.9000 0.900 0.900 0.990 0.900 0.900 10,000 0.9000 -2.17%
2004-12-29 0 0.920 0.900 0.980 - - 0 0 - 0.920 0.900 0.980 - - 0 - 0.00%
2004-12-28 0 0.920 0.920 0.990 - - 0 0 - 0.920 0.920 0.990 - - 0 - 0.00%
2004-12-24 0 0.920 0.920 0.990 0.920 0.920 4,000 3,680 0.9200 0.920 0.920 0.990 0.920 0.920 4,000 0.9200 0.00%
2004-12-23 0 0.920 0.920 1.000 0.920 0.920 10,000 9,200 0.9200 0.920 0.920 1.000 0.920 0.920 10,000 0.9200 -1.08%
2004-12-22 0 0.930 0.920 1.050 - - 0 0 - 0.930 0.920 1.050 - - 0 - 0.00%
2004-12-21 0 0.930 0.920 1.050 - - 0 0 - 0.930 0.920 1.050 - - 0 - 0.00%
2004-12-20 0 0.930 0.930 1.000 0.870 0.930 24,000 21,720 0.9050 0.930 0.930 1.000 0.870 0.930 24,000 0.9050 -2.11%
2004-12-17 0 0.950 0.930 0.990 0.920 0.950 68,000 63,240 0.9300 0.950 0.930 0.990 0.920 0.950 68,000 0.9300 -1.04%
2004-12-16 0 0.960 0.960 - - - 20,000 19,200 0.9600 0.960 0.960 - - - 20,000 0.9600 0.00%
2004-12-15 0 0.960 0.960 1.010 0.950 0.950 20,000 19,000 0.9500 0.960 0.960 1.010 0.950 0.950 20,000 0.9500 -4.95%
2004-12-14 0 1.010 0.960 1.060 1.010 1.020 46,000 46,860 1.0187 1.010 0.960 1.060 1.010 1.020 46,000 1.0187 -4.72%
2004-12-13 0 1.060 1.020 1.060 1.060 1.100 410,000 441,500 1.0768 1.060 1.020 1.060 1.060 1.100 410,000 1.0768 0.00%
2004-12-10 0 1.060 1.050 1.110 1.040 1.120 586,000 641,860 1.0953 1.060 1.050 1.110 1.040 1.120 586,000 1.0953 0.00%
2004-12-09 0 1.060 1.060 1.090 1.060 1.100 58,000 62,880 1.0841 1.060 1.060 1.090 1.060 1.100 58,000 1.0841 -2.75%
2004-12-08 0 1.090 1.090 1.130 1.090 1.130 1,114,000 1,245,820 1.1183 1.090 1.090 1.130 1.090 1.130 1,114,000 1.1183 -0.91%
2004-12-07 0 1.100 1.060 1.110 1.060 1.100 296,000 318,800 1.0770 1.100 1.060 1.110 1.060 1.100 296,000 1.0770 1.85%
2004-12-06 0 1.080 1.080 1.130 1.020 1.080 50,000 51,960 1.0392 1.080 1.080 1.130 1.020 1.080 50,000 1.0392 0.93%
2004-12-03 0 1.070 1.070 1.120 1.070 1.130 1,234,000 1,376,480 1.1155 1.070 1.070 1.120 1.070 1.130 1,234,000 1.1155 0.00%
2004-12-02 0 1.070 1.070 1.110 1.050 1.110 1,044,000 1,137,540 1.0896 1.070 1.070 1.110 1.050 1.110 1,044,000 1.0896 1.90%
2004-12-01 0 1.050 1.050 1.150 1.050 1.110 1,208,000 1,331,000 1.1018 1.050 1.050 1.150 1.050 1.110 1,208,000 1.1018 0.00%
2004-11-30 0 1.050 1.050 1.100 1.040 1.100 458,000 496,640 1.0844 1.050 1.050 1.100 1.040 1.100 458,000 1.0844 0.96%
2004-11-29 0 1.040 1.040 1.060 1.020 1.050 900,000 943,400 1.0482 1.040 1.040 1.060 1.020 1.050 900,000 1.0482 1.96%
2004-11-26 0 1.020 1.020 1.080 0.980 1.060 298,000 310,580 1.0422 1.020 1.020 1.080 0.980 1.060 298,000 1.0422 2.00%
2004-11-25 0 1.000 1.000 1.020 1.000 1.000 46,000 46,000 1.0000 1.000 1.000 1.020 1.000 1.000 46,000 1.0000 2.04%
2004-11-24 0 0.980 0.980 1.010 0.980 1.050 508,000 519,120 1.0219 0.980 0.980 1.010 0.980 1.050 508,000 1.0219 -1.01%
2004-11-23 0 0.990 0.990 1.030 0.970 1.030 1,398,000 1,417,180 1.0137 0.990 0.990 1.030 0.970 1.030 1,398,000 1.0137 4.21%
2004-11-22 0 0.950 0.950 0.990 0.950 0.960 252,000 246,220 0.9771 0.950 0.950 0.990 0.950 0.960 252,000 0.9771 -1.04%
2004-11-19 0 0.960 0.960 0.980 0.960 1.000 550,000 578,600 1.0520 0.960 0.960 0.980 0.960 1.000 550,000 1.0520 -4.00%
2004-11-18 0 1.000 0.940 1.000 0.930 1.000 510,000 507,200 0.9945 1.000 0.940 1.000 0.930 1.000 510,000 0.9945 6.38%
2004-11-17 0 0.940 0.940 1.000 0.910 1.000 1,042,000 1,042,760 1.0007 0.940 0.940 1.000 0.910 1.000 1,042,000 1.0007 1.08%
2004-11-16 0 0.930 0.920 0.950 - - 0 0 - 0.930 0.920 0.950 - - 0 - 0.00%
2004-11-15 0 0.930 0.920 0.980 0.930 0.960 90,000 85,500 0.9500 0.930 0.920 0.980 0.930 0.960 90,000 0.9500 1.09%
2004-11-12 0 0.920 0.920 0.940 0.920 0.920 70,000 64,400 0.9200 0.920 0.920 0.940 0.920 0.920 70,000 0.9200 0.00%
2004-11-11 0 0.920 0.920 0.950 0.920 0.950 22,000 20,540 0.9336 0.920 0.920 0.950 0.920 0.950 22,000 0.9336 0.00%
2004-11-10 0 0.920 0.920 0.970 - - 0 0 - 0.920 0.920 0.970 - - 0 - 0.00%
2004-11-09 0 0.920 0.920 0.950 0.910 0.960 40,000 37,540 0.9385 0.920 0.920 0.950 0.910 0.960 40,000 0.9385 1.10%
2004-11-08 0 0.910 0.910 0.980 0.910 0.960 838,000 801,520 0.9565 0.910 0.910 0.980 0.910 0.960 838,000 0.9565 1.11%
2004-11-05 0 0.900 0.900 0.980 0.880 0.980 876,000 830,200 0.9477 0.900 0.900 0.980 0.880 0.980 876,000 0.9477 -1.10%
2004-11-04 0 0.910 0.870 0.910 0.900 0.910 96,000 87,060 0.9069 0.910 0.870 0.910 0.900 0.910 96,000 0.9069 0.00%
2004-11-03 0 0.910 0.880 0.950 0.910 0.910 68,000 61,880 0.9100 0.910 0.880 0.950 0.910 0.910 68,000 0.9100 1.11%
2004-11-02 0 0.900 0.850 0.900 0.900 0.900 140,000 126,000 0.9000 0.900 0.850 0.900 0.900 0.900 140,000 0.9000 2.27%
2004-11-01 0 0.880 0.880 0.900 0.880 0.880 20,000 17,600 0.8800 0.880 0.880 0.900 0.880 0.880 20,000 0.8800 -2.22%
2004-10-29 0 0.900 0.870 0.930 0.850 0.900 48,000 42,300 0.8813 0.900 0.870 0.930 0.850 0.900 48,000 0.8813 -3.23%
2004-10-28 0 0.930 0.930 0.980 0.840 0.930 40,000 36,960 0.9240 0.930 0.930 0.980 0.840 0.930 40,000 0.9240 5.68%
2004-10-27 0 0.880 0.880 0.930 0.830 0.880 76,000 64,900 0.8539 0.880 0.880 0.930 0.830 0.880 76,000 0.8539 3.53%
2004-10-26 0 0.850 0.850 0.920 0.850 0.850 4,000 3,400 0.8500 0.850 0.850 0.920 0.850 0.850 4,000 0.8500 0.00%
2004-10-25 0 0.850 0.850 0.950 0.850 0.850 20,000 17,000 0.8500 0.850 0.850 0.950 0.850 0.850 20,000 0.8500 0.00%
2004-10-21 0 0.850 0.850 0.940 - - 0 0 - 0.850 0.850 0.940 - - 0 - 0.00%
2004-10-20 0 0.850 0.850 0.950 0.850 0.900 8,000 7,000 0.8750 0.850 0.850 0.950 0.850 0.900 8,000 0.8750 -9.57%
2004-10-19 0 0.940 0.900 0.940 - - 0 0 - 0.940 0.900 0.940 - - 0 - 0.00%
2004-10-18 0 0.940 0.940 0.990 0.940 1.000 786,000 781,160 0.9938 0.940 0.940 0.990 0.940 1.000 786,000 0.9938 -2.08%
2004-10-15 0 0.960 0.930 0.970 0.890 0.960 992,000 926,840 0.9343 0.960 0.930 0.970 0.890 0.960 992,000 0.9343 10.34%
2004-10-14 0 0.870 0.820 0.870 0.850 0.900 76,000 66,300 0.8724 0.870 0.820 0.870 0.850 0.900 76,000 0.8724 2.35%
2004-10-13 0 0.850 0.840 0.900 0.840 0.900 16,000 14,180 0.8863 0.850 0.840 0.900 0.840 0.900 16,000 0.8863 1.19%
2004-10-12 0 0.840 0.830 0.900 0.830 0.840 16,000 13,380 0.8363 0.840 0.830 0.900 0.830 0.840 16,000 0.8363 1.20%
2004-10-11 0 0.830 0.830 0.930 0.830 0.870 20,000 16,820 0.8410 0.830 0.830 0.930 0.830 0.870 20,000 0.8410 -7.78%
2004-10-08 0 0.900 0.840 0.900 0.900 0.990 1,134,000 1,083,840 0.9558 0.900 0.840 0.900 0.900 0.990 1,134,000 0.9558 0.00%
2004-10-07 0 0.900 0.890 0.920 0.840 0.900 1,012,000 887,660 0.8771 0.900 0.890 0.920 0.840 0.900 1,012,000 0.8771 8.43%
2004-10-06 0 0.830 0.810 0.850 0.810 0.830 254,000 208,600 0.8213 0.830 0.810 0.850 0.810 0.830 254,000 0.8213 2.47%
2004-10-05 0 0.810 0.800 0.850 0.810 0.820 142,000 115,340 0.8123 0.810 0.800 0.850 0.810 0.820 142,000 0.8123 -1.22%
2004-10-04 0 0.820 0.820 0.860 0.810 0.820 50,000 40,700 0.8140 0.820 0.820 0.860 0.810 0.820 50,000 0.8140 -1.20%
2004-09-30 0 0.830 0.820 0.830 0.830 0.850 26,000 21,540 0.8285 0.830 0.820 0.830 0.830 0.850 26,000 0.8285 0.00%
2004-09-28 0 0.830 0.810 0.830 0.830 0.840 18,000 15,080 0.8378 0.830 0.810 0.830 0.830 0.840 18,000 0.8378 0.00%
2004-09-27 0 0.830 0.830 0.850 0.820 0.870 494,000 424,700 0.8597 0.830 0.830 0.850 0.820 0.870 494,000 0.8597 0.00%
2004-09-24 0 0.830 0.830 0.840 0.820 0.830 446,000 370,000 0.8296 0.830 0.830 0.840 0.820 0.830 446,000 0.8296 1.22%
2004-09-23 0 0.820 0.820 0.860 0.820 0.820 30,000 24,600 0.8200 0.820 0.820 0.860 0.820 0.820 30,000 0.8200 -1.20%
2004-09-22 0 0.830 0.830 0.840 - - 0 0 - 0.830 0.830 0.840 - - 0 - 0.00%
2004-09-21 0 0.830 0.830 0.850 0.820 0.830 8,000 6,580 0.8225 0.830 0.830 0.850 0.820 0.830 8,000 0.8225 1.22%
2004-09-20 0 0.820 0.820 0.860 0.820 0.860 98,000 81,220 0.8288 0.820 0.820 0.860 0.820 0.860 98,000 0.8288 -1.20%
2004-09-17 0 0.830 0.830 0.870 0.830 0.830 36,000 29,880 0.8300 0.830 0.830 0.870 0.830 0.830 36,000 0.8300 -1.19%
2004-09-16 0 0.840 0.830 0.840 0.840 0.880 434,000 376,040 0.8665 0.840 0.830 0.840 0.840 0.880 434,000 0.8665 0.00%
2004-09-15 0 0.840 0.820 0.850 - - 0 0 - 0.840 0.820 0.850 - - 0 - 0.00%
2004-09-14 0 0.840 0.840 0.880 0.840 0.880 348,000 305,800 0.8787 0.840 0.840 0.880 0.840 0.880 348,000 0.8787 -1.18%
2004-09-13 0 0.850 0.810 0.870 0.840 0.850 202,000 170,920 0.8461 0.850 0.810 0.870 0.840 0.850 202,000 0.8461 0.00%
2004-09-10 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2004-09-09 0 0.850 0.810 0.850 0.800 0.880 320,000 269,400 0.8419 0.850 0.810 0.850 0.800 0.880 320,000 0.8419 3.66%
2004-09-08 0 0.820 0.800 0.850 0.810 0.820 130,000 105,500 0.8115 0.820 0.800 0.850 0.810 0.820 130,000 0.8115 1.23%
2004-09-07 0 0.810 0.810 0.840 0.810 0.840 74,000 61,500 0.8311 0.810 0.810 0.840 0.810 0.840 74,000 0.8311 -1.22%
2004-09-06 0 0.820 0.800 0.820 - - 0 0 - 0.820 0.800 0.820 - - 0 - 0.00%
2004-09-03 0 0.820 0.810 0.870 0.820 0.840 24,000 19,720 0.8217 0.820 0.810 0.870 0.820 0.840 24,000 0.8217 -1.20%
2004-09-02 0 0.830 0.820 0.860 - - 0 0 - 0.830 0.820 0.860 - - 0 - 0.00%
2004-09-01 0 0.830 0.830 0.860 - - 0 0 - 0.830 0.830 0.860 - - 0 - 2.47%
2004-08-31 0 0.810 0.810 0.870 - - 0 0 - 0.810 0.810 0.870 - - 0 - 1.25%
2004-08-30 0 0.800 0.800 0.860 0.800 0.870 158,000 130,400 0.8253 0.800 0.800 0.860 0.800 0.870 158,000 0.8253 -6.98%
2004-08-27 0 0.860 0.860 0.870 0.860 0.890 1,448,000 1,279,280 0.8835 0.860 0.860 0.870 0.860 0.890 1,448,000 0.8835 -1.15%
2004-08-26 0 0.870 0.870 0.880 0.860 0.870 1,070,000 920,700 0.8605 0.870 0.870 0.880 0.860 0.870 1,070,000 0.8605 4.82%
2004-08-25 0 0.830 0.830 0.880 0.830 0.880 74,000 61,520 0.8314 0.830 0.830 0.880 0.830 0.880 74,000 0.8314 -2.35%
2004-08-24 0 0.850 0.850 0.900 0.850 0.890 688,000 600,600 0.8730 0.850 0.850 0.900 0.850 0.890 688,000 0.8730 1.19%
2004-08-23 0 0.840 0.840 0.900 0.840 0.900 4,000 3,480 0.8700 0.840 0.840 0.900 0.840 0.900 4,000 0.8700 0.00%
2004-08-20 0 0.840 0.840 0.880 - - 0 0 - 0.840 0.840 0.880 - - 0 - 0.00%
2004-08-19 0 0.840 0.830 0.880 0.840 0.880 582,000 505,460 0.8685 0.840 0.830 0.880 0.840 0.880 582,000 0.8685 1.20%
2004-08-18 0 0.830 0.760 0.840 - - 0 0 - 0.830 0.760 0.840 - - 0 - 0.00%
2004-08-17 0 0.830 0.770 0.870 - - 0 0 - 0.830 0.770 0.870 - - 0 - 0.00%
2004-08-16 0 0.830 0.830 0.870 - - 0 0 - 0.830 0.830 0.870 - - 0 - 1.22%
2004-08-13 0 0.820 0.810 0.870 0.820 0.900 74,000 60,940 0.8235 0.820 0.810 0.870 0.820 0.900 74,000 0.8235 -2.38%
2004-08-12 0 0.840 0.840 0.850 0.840 0.840 82,000 68,900 0.8402 0.840 0.840 0.850 0.840 0.840 82,000 0.8402 2.44%
2004-08-11 0 0.820 0.820 0.850 0.820 0.860 2,648,000 2,227,400 0.8412 0.820 0.820 0.850 0.820 0.860 2,648,000 0.8412 1.23%
2004-08-10 0 0.810 0.800 0.880 0.800 0.810 1,780,000 1,431,360 0.8041 0.810 0.800 0.880 0.800 0.810 1,780,000 0.8041 1.25%
2004-08-09 0 0.800 0.800 0.880 0.800 0.880 188,000 153,920 0.8187 0.800 0.800 0.880 0.800 0.880 188,000 0.8187 -9.09%
2004-08-06 0 0.880 0.870 0.950 0.880 0.890 22,000 19,380 0.8809 0.880 0.870 0.950 0.880 0.890 22,000 0.8809 0.00%
2004-08-05 0 0.880 0.870 0.880 0.880 0.880 202,000 177,760 0.8800 0.880 0.870 0.880 0.880 0.880 202,000 0.8800 0.00%
2004-08-04 0 0.880 0.820 0.880 0.880 0.880 290,000 255,200 0.8800 0.880 0.820 0.880 0.880 0.880 290,000 0.8800 0.00%
2004-08-03 0 0.880 0.880 0.890 0.880 0.910 188,000 169,640 0.9023 0.880 0.880 0.890 0.880 0.910 188,000 0.9023 -1.12%
2004-08-02 0 0.890 0.860 0.900 0.880 0.890 210,000 185,600 0.8838 0.890 0.860 0.900 0.880 0.890 210,000 0.8838 2.30%
2004-07-30 0 0.870 0.820 0.900 0.850 0.870 120,000 103,400 0.8617 0.870 0.820 0.900 0.850 0.870 120,000 0.8617 0.00%
2004-07-29 0 0.870 0.820 0.870 0.870 0.870 2,000 1,740 0.8700 0.870 0.820 0.870 0.870 0.870 2,000 0.8700 0.00%
2004-07-28 0 0.870 0.860 0.870 0.870 0.900 412,000 366,020 0.8884 0.870 0.860 0.870 0.870 0.900 412,000 0.8884 0.00%
2004-07-27 0 0.870 0.830 0.870 0.870 0.870 2,000 1,740 0.8700 0.870 0.830 0.870 0.870 0.870 2,000 0.8700 2.35%
2004-07-26 0 0.850 0.820 0.870 - - 0 0 - 0.850 0.820 0.870 - - 0 - 0.00%
2004-07-23 0 0.850 0.800 0.880 0.800 0.880 84,000 71,800 0.8548 0.850 0.800 0.880 0.800 0.880 84,000 0.8548 2.41%
2004-07-22 0 0.830 0.800 0.830 0.830 0.830 50,000 41,500 0.8300 0.830 0.800 0.830 0.830 0.830 50,000 0.8300 1.22%
2004-07-21 0 0.820 0.820 0.830 0.820 0.850 6,000 4,980 0.8300 0.820 0.820 0.830 0.820 0.850 6,000 0.8300 0.00%
2004-07-20 0 0.820 0.800 0.850 - - 0 0 - 0.820 0.800 0.850 - - 0 - 0.00%
2004-07-19 0 0.820 0.820 0.890 0.810 0.830 70,000 57,060 0.8151 0.820 0.820 0.890 0.810 0.830 70,000 0.8151 2.50%
2004-07-16 0 0.800 0.800 0.880 - - 0 0 - 0.800 0.800 0.880 - - 0 - 0.00%
2004-07-15 0 0.800 0.800 0.880 0.800 0.900 244,000 216,840 0.8887 0.800 0.800 0.880 0.800 0.900 244,000 0.8887 -8.05%
2004-07-14 0 0.870 0.820 0.880 0.800 0.890 438,000 371,840 0.8489 0.870 0.820 0.880 0.800 0.890 438,000 0.8489 6.10%
2004-07-13 0 0.820 0.820 0.890 0.820 0.890 12,000 10,120 0.8433 0.820 0.820 0.890 0.820 0.890 12,000 0.8433 2.50%
2004-07-12 0 0.800 0.800 0.900 0.800 0.890 520,000 447,140 0.8599 0.800 0.800 0.900 0.800 0.890 520,000 0.8599 -1.23%
2004-07-09 0 0.810 0.800 0.810 0.800 0.810 28,000 22,500 0.8036 0.810 0.800 0.810 0.800 0.810 28,000 0.8036 1.25%
2004-07-08 0 0.800 0.800 0.890 0.780 0.890 104,000 81,380 0.7825 0.800 0.800 0.890 0.780 0.890 104,000 0.7825 -5.88%
2004-07-07 0 0.850 0.830 0.890 - - 0 0 - 0.850 0.830 0.890 - - 0 - 0.00%
2004-07-06 0 0.850 0.850 0.900 - - 50,000 42,500 0.8500 0.850 0.850 0.900 - - 50,000 0.8500 2.41%
2004-07-05 0 0.830 0.830 - 0.800 0.830 78,000 64,520 0.8272 0.830 0.830 - 0.800 0.830 78,000 0.8272 0.00%
2004-07-02 0 0.830 0.800 0.830 0.800 0.830 52,000 42,280 0.8131 0.830 0.800 0.830 0.800 0.830 52,000 0.8131 6.41%
2004-06-30 0 0.780 0.780 0.820 0.750 0.780 26,000 19,920 0.7662 0.780 0.780 0.820 0.750 0.780 26,000 0.7662 -2.50%
2004-06-29 0 0.800 0.780 0.850 0.800 0.800 172,000 137,600 0.8000 0.800 0.780 0.850 0.800 0.800 172,000 0.8000 0.00%
2004-06-28 0 0.800 0.800 0.840 0.800 0.840 178,000 144,640 0.8126 0.800 0.800 0.840 0.800 0.840 178,000 0.8126 -3.61%
2004-06-25 0 0.830 0.830 0.840 0.830 0.840 52,000 43,200 0.8308 0.830 0.830 0.840 0.830 0.840 52,000 0.8308 1.22%
2004-06-24 0 0.820 0.820 0.850 - - 0 0 - 0.820 0.820 0.850 - - 0 - 2.50%
2004-06-23 0 0.800 0.800 0.880 0.800 0.800 104,000 83,200 0.8000 0.800 0.800 0.880 0.800 0.800 104,000 0.8000 0.00%
2004-06-21 0 0.800 0.800 0.850 0.800 0.820 64,000 52,160 0.8150 0.800 0.800 0.850 0.800 0.820 64,000 0.8150 -2.44%
2004-06-18 0 0.820 0.820 0.830 0.820 0.830 148,000 122,760 0.8295 0.820 0.820 0.830 0.820 0.830 148,000 0.8295 -2.38%
2004-06-17 0 0.840 0.840 0.900 0.830 0.920 342,000 309,740 0.9057 0.840 0.840 0.900 0.830 0.920 342,000 0.9057 -3.45%
2004-06-16 0 0.870 0.870 0.880 0.870 0.880 44,000 38,480 0.8745 0.870 0.870 0.880 0.870 0.880 44,000 0.8745 -1.14%
2004-06-15 0 0.880 0.880 0.900 0.880 0.880 236,000 207,680 0.8800 0.880 0.880 0.900 0.880 0.880 236,000 0.8800 4.76%
2004-06-14 0 0.840 0.830 0.850 0.840 0.890 96,000 81,180 0.8456 0.840 0.830 0.850 0.840 0.890 96,000 0.8456 -4.55%
2004-06-11 0 0.880 0.870 0.900 0.870 0.880 30,000 26,240 0.8747 0.880 0.870 0.900 0.870 0.880 30,000 0.8747 1.15%
2004-06-10 0 0.870 0.860 0.870 0.850 0.870 16,000 13,720 0.8575 0.870 0.860 0.870 0.850 0.870 16,000 0.8575 0.00%
2004-06-09 0 0.870 0.850 0.900 - - 0 0 - 0.870 0.850 0.900 - - 0 - 0.00%
2004-06-08 0 0.870 0.870 0.900 0.850 0.870 34,000 29,260 0.8606 0.870 0.870 0.900 0.850 0.870 34,000 0.8606 2.35%
2004-06-07 0 0.850 0.850 0.890 - - 5,600,000 4,648,000 0.8300 0.850 0.850 0.890 - - 5,600,000 0.8300 2.41%
2004-06-04 0 0.830 0.820 0.900 - - 0 0 - 0.830 0.820 0.900 - - 0 - 0.00%
2004-06-03 0 0.830 0.830 0.900 0.830 0.860 18,000 15,280 0.8489 0.830 0.830 0.900 0.830 0.860 18,000 0.8489 -3.49%
2004-06-02 0 0.860 0.860 0.930 0.840 0.940 308,000 276,380 0.8973 0.860 0.860 0.930 0.840 0.940 308,000 0.8973 -1.15%
2004-06-01 0 0.870 0.840 0.910 - - 0 0 - 0.870 0.840 0.910 - - 0 - 0.00%
2004-05-31 0 0.870 0.860 0.900 0.860 0.870 70,000 60,700 0.8671 0.870 0.860 0.900 0.860 0.870 70,000 0.8671 0.00%
2004-05-28 0 0.870 0.870 0.900 0.840 0.870 240,000 204,200 0.8508 0.870 0.870 0.900 0.840 0.870 240,000 0.8508 1.16%
2004-05-27 0 0.860 0.860 0.890 0.810 0.860 90,000 74,900 0.8322 0.860 0.860 0.890 0.810 0.860 90,000 0.8322 1.18%
2004-05-25 0 0.850 0.850 0.910 0.850 0.860 62,000 52,820 0.8519 0.850 0.850 0.910 0.850 0.860 62,000 0.8519 -6.59%
2004-05-24 0 0.910 0.860 0.910 0.910 0.910 6,000 5,460 0.9100 0.910 0.860 0.910 0.910 0.910 6,000 0.9100 5.81%
2004-05-21 0 0.860 0.860 0.920 0.860 0.920 100,000 86,600 0.8660 0.860 0.860 0.920 0.860 0.920 100,000 0.8660 1.18%
2004-05-20 0 0.850 0.850 0.940 0.830 0.900 308,000 265,180 0.8610 0.850 0.850 0.940 0.830 0.900 308,000 0.8610 -1.16%
2004-05-19 0 0.860 0.860 0.910 0.850 0.910 380,000 335,000 0.8816 0.860 0.860 0.910 0.850 0.910 380,000 0.8816 7.50%
2004-05-18 0 0.800 0.800 0.850 0.780 0.870 558,000 467,360 0.8376 0.800 0.800 0.850 0.780 0.870 558,000 0.8376 6.67%
2004-05-17 0 0.750 0.800 0.860 0.750 0.870 1,376,000 1,155,560 0.8398 0.750 0.800 0.860 0.750 0.870 1,376,000 0.8398 -13.79%
2004-05-14 0 0.870 0.860 0.930 0.860 0.960 878,000 813,940 0.9270 0.870 0.860 0.930 0.860 0.960 878,000 0.9270 -9.37%
2004-05-13 0 0.960 0.890 0.960 0.890 0.970 204,000 195,760 0.9596 0.960 0.890 0.960 0.890 0.970 204,000 0.9596 0.00%
2004-05-12 0 0.960 0.960 1.000 0.960 0.980 144,000 140,960 0.9789 0.960 0.960 1.000 0.960 0.980 144,000 0.9789 -2.04%
2004-05-11 0 0.980 0.980 0.990 0.980 1.000 202,000 198,040 0.9804 0.980 0.980 0.990 0.980 1.000 202,000 0.9804 2.08%
2004-05-10 0 0.960 0.960 1.020 0.950 1.040 2,530,000 2,526,280 0.9985 0.960 0.960 1.020 0.950 1.040 2,530,000 0.9985 2.13%
2004-05-07 0 0.940 0.940 1.040 0.940 1.010 798,000 777,960 0.9749 0.940 0.940 1.040 0.940 1.010 798,000 0.9749 -2.08%
2004-05-06 0 0.960 0.960 1.000 0.910 1.020 878,000 865,280 0.9855 0.960 0.960 1.000 0.910 1.020 878,000 0.9855 5.49%
2004-05-05 0 0.910 0.910 0.980 0.880 1.010 1,654,000 1,626,760 0.9835 0.910 0.910 0.980 0.880 1.010 1,654,000 0.9835 0.00%
2004-05-04 0 0.910 0.910 0.930 - - 0 0 - 0.910 0.910 0.930 - - 0 - 3.41%
2004-05-03 0 0.880 0.880 0.950 0.880 0.910 258,000 233,160 0.9037 0.880 0.880 0.950 0.880 0.910 258,000 0.9037 -3.30%
2004-04-30 0 0.910 0.910 0.960 0.880 0.970 1,190,000 1,106,060 0.9295 0.910 0.910 0.960 0.880 0.970 1,190,000 0.9295 1.11%
2004-04-29 0 0.900 0.900 0.920 0.900 0.960 1,468,000 1,337,220 0.9109 0.900 0.900 0.920 0.900 0.960 1,468,000 0.9109 -6.25%
2004-04-28 0 0.960 0.960 0.970 0.960 1.020 1,160,000 1,146,260 0.9882 0.960 0.960 0.970 0.960 1.020 1,160,000 0.9882 2.13%
2004-04-27 0 0.940 0.940 0.970 0.920 1.010 2,004,000 1,923,020 0.9596 0.940 0.940 0.970 0.920 1.010 2,004,000 0.9596 2.17%
2004-04-26 0 0.920 0.920 0.940 0.900 1.000 1,390,000 1,319,280 0.9491 0.920 0.920 0.940 0.900 1.000 1,390,000 0.9491 -4.17%
2004-04-23 0 0.960 0.960 0.990 0.850 0.990 1,267,000 1,189,240 0.9386 0.960 0.960 0.990 0.850 0.990 1,267,000 0.9386 7.87%
2004-04-22 0 0.890 0.890 0.900 - - 0 0 - 0.890 0.890 0.900 - - 0 - 4.71%
2004-04-21 0 0.850 0.850 0.880 0.840 0.880 148,000 125,840 0.8503 0.850 0.850 0.880 0.840 0.880 148,000 0.8503 -3.41%
2004-04-20 0 0.880 0.880 0.930 0.880 0.960 1,966,000 1,806,840 0.9190 0.880 0.880 0.930 0.880 0.960 1,966,000 0.9190 -7.37%
2004-04-19 0 0.950 0.940 0.960 0.950 0.960 26,000 24,740 0.9515 0.950 0.940 0.960 0.950 0.960 26,000 0.9515 0.00%
2004-04-16 0 0.950 0.950 1.010 0.950 1.010 368,000 363,080 0.9866 0.950 0.950 1.010 0.950 1.010 368,000 0.9866 -1.04%
2004-04-15 0 0.960 0.940 0.960 0.930 0.960 296,000 279,400 0.9439 0.960 0.940 0.960 0.930 0.960 296,000 0.9439 1.05%
2004-04-14 0 0.950 0.940 0.970 0.940 0.990 362,000 351,600 0.9713 0.950 0.940 0.970 0.940 0.990 362,000 0.9713 -3.06%
2004-04-13 0 0.980 0.980 1.030 0.960 1.020 574,000 575,700 1.0030 0.980 0.980 1.030 0.960 1.020 574,000 1.0030 2.08%
2004-04-08 0 0.960 0.950 0.980 0.960 0.960 50,000 48,000 0.9600 0.960 0.950 0.980 0.960 0.960 50,000 0.9600 0.00%
2004-04-07 0 0.960 0.960 0.970 0.940 0.960 216,000 205,340 0.9506 0.960 0.960 0.970 0.940 0.960 216,000 0.9506 2.13%
2004-04-06 0 0.940 0.940 0.950 0.940 0.960 146,000 137,860 0.9442 0.940 0.940 0.950 0.940 0.960 146,000 0.9442 1.08%
2004-04-02 0 0.930 0.930 1.010 0.920 1.020 896,000 871,240 0.9724 0.930 0.930 1.010 0.920 1.020 896,000 0.9724 1.09%
2004-04-01 0 0.920 0.910 0.960 0.900 0.930 450,000 410,880 0.9131 0.920 0.910 0.960 0.900 0.930 450,000 0.9131 -1.08%
2004-03-31 0 0.930 0.920 0.960 0.910 0.990 5,052,000 4,844,200 0.9589 0.930 0.920 0.960 0.910 0.990 5,052,000 0.9589 2.20%
2004-03-30 0 0.910 0.890 0.930 0.870 0.910 598,000 533,120 0.8915 0.910 0.890 0.930 0.870 0.910 598,000 0.8915 2.25%
2004-03-29 0 0.890 0.890 0.910 0.820 0.910 420,000 368,080 0.8764 0.890 0.890 0.910 0.820 0.910 420,000 0.8764 -10.10%
2004-03-26 0 0.990 0.990 1.040 0.970 1.060 2,298,000 2,296,220 0.9992 0.990 0.990 1.040 0.970 1.060 2,298,000 0.9992 -5.71%
2004-03-25 0 1.050 1.050 1.080 1.050 1.070 150,000 159,700 1.0647 1.050 1.050 1.080 1.050 1.070 150,000 1.0647 -2.78%
2004-03-24 0 1.080 1.080 1.110 1.080 1.120 1,168,000 1,275,200 1.0918 1.080 1.080 1.110 1.080 1.120 1,168,000 1.0918 -1.82%
2004-03-23 0 1.100 1.090 1.100 1.070 1.110 350,000 384,700 1.0991 1.100 1.090 1.100 1.070 1.110 350,000 1.0991 2.80%
2004-03-22 0 1.070 1.070 1.100 1.070 1.140 828,000 914,740 1.1048 1.070 1.070 1.100 1.070 1.140 828,000 1.1048 -2.73%
2004-03-19 0 1.100 1.090 1.110 1.090 1.160 440,000 489,460 1.1124 1.100 1.090 1.110 1.090 1.160 440,000 1.1124 0.00%
2004-03-18 0 1.100 1.100 1.150 1.080 1.160 1,318,000 1,481,500 1.1241 1.100 1.100 1.150 1.080 1.160 1,318,000 1.1241 0.92%
2004-03-17 0 1.090 1.090 1.100 1.090 1.140 286,000 316,180 1.1055 1.090 1.090 1.100 1.090 1.140 286,000 1.1055 -1.80%
2004-03-16 0 1.110 1.110 1.160 1.070 1.160 1,160,000 1,294,920 1.1163 1.110 1.110 1.160 1.070 1.160 1,160,000 1.1163 1.83%
2004-03-15 0 1.090 1.090 1.110 1.090 1.160 2,810,000 3,135,860 1.1160 1.090 1.090 1.110 1.090 1.160 2,810,000 1.1160 1.87%
2004-03-12 0 1.070 1.070 1.080 1.030 1.090 306,000 322,160 1.0528 1.070 1.070 1.080 1.030 1.090 306,000 1.0528 -2.73%
2004-03-11 0 1.100 1.100 1.120 1.100 1.140 304,000 338,520 1.1136 1.100 1.100 1.120 1.100 1.140 304,000 1.1136 -2.65%
2004-03-10 0 1.130 1.130 1.150 1.120 1.150 534,000 602,740 1.1287 1.130 1.130 1.150 1.120 1.150 534,000 1.1287 -4.24%
2004-03-09 0 1.180 1.170 1.180 1.170 1.200 120,000 141,520 1.1793 1.180 1.170 1.180 1.170 1.200 120,000 1.1793 0.85%
2004-03-08 0 1.170 1.170 1.200 1.170 1.190 602,000 708,580 1.1770 1.170 1.170 1.200 1.170 1.190 602,000 1.1770 -0.85%
2004-03-05 0 1.180 1.180 1.190 1.160 1.230 2,006,000 2,419,620 1.2062 1.180 1.180 1.190 1.160 1.230 2,006,000 1.2062 2.61%
2004-03-04 0 1.150 1.150 1.170 1.120 1.220 1,478,000 1,728,440 1.1694 1.150 1.150 1.170 1.120 1.220 1,478,000 1.1694 2.68%
2004-03-03 0 1.120 1.110 1.130 1.110 1.120 588,000 656,940 1.1172 1.120 1.110 1.130 1.110 1.120 588,000 1.1172 0.00%
2004-03-02 0 1.120 1.120 1.130 1.110 1.130 1,256,000 1,410,760 1.1232 1.120 1.120 1.130 1.110 1.130 1,256,000 1.1232 -0.88%
2004-03-01 0 1.130 1.130 1.160 1.130 1.170 114,000 129,080 1.1323 1.130 1.130 1.160 1.130 1.170 114,000 1.1323 -0.88%
2004-02-27 0 1.140 1.140 1.170 1.140 1.160 462,000 533,080 1.1539 1.140 1.140 1.170 1.140 1.160 462,000 1.1539 -0.87%
2004-02-26 0 1.150 1.150 1.190 1.150 1.200 1,114,000 1,315,200 1.1806 1.150 1.150 1.190 1.150 1.200 1,114,000 1.1806 2.68%
2004-02-25 0 1.120 1.120 1.160 1.120 1.170 466,000 527,860 1.1327 1.120 1.120 1.160 1.120 1.170 466,000 1.1327 -1.75%
2004-02-24 0 1.140 1.140 1.170 1.140 1.150 486,000 558,700 1.1496 1.140 1.140 1.170 1.140 1.150 486,000 1.1496 -2.56%
2004-02-23 0 1.170 1.170 1.190 1.160 1.230 240,000 281,860 1.1744 1.170 1.170 1.190 1.160 1.230 240,000 1.1744 -0.85%
2004-02-20 0 1.180 1.180 1.190 1.160 1.200 996,000 1,183,060 1.1878 1.180 1.180 1.190 1.160 1.200 996,000 1.1878 2.61%
2004-02-19 0 1.150 1.150 1.210 1.150 1.210 324,000 388,740 1.1998 1.150 1.150 1.210 1.150 1.210 324,000 1.1998 -4.17%
2004-02-18 0 1.200 1.190 1.210 1.190 1.230 1,324,000 1,603,960 1.2115 1.200 1.190 1.210 1.190 1.230 1,324,000 1.2115 2.56%
2004-02-17 0 1.170 1.170 1.180 1.130 1.220 2,634,000 3,104,280 1.1785 1.170 1.170 1.180 1.130 1.220 2,634,000 1.1785 3.54%
2004-02-16 0 1.130 1.130 1.150 1.130 1.150 440,599 506,163 1.1488 1.130 1.130 1.150 1.130 1.150 440,599 1.1488 0.00%
2004-02-13 0 1.130 1.130 1.150 1.120 1.150 500,000 566,880 1.1338 1.130 1.130 1.150 1.120 1.150 500,000 1.1338 0.00%
2004-02-12 0 1.130 1.120 1.140 1.120 1.160 806,000 911,660 1.1311 1.130 1.120 1.140 1.120 1.160 806,000 1.1311 1.80%
2004-02-11 0 1.110 1.110 1.130 1.110 1.120 60,000 67,100 1.1183 1.110 1.110 1.130 1.110 1.120 60,000 1.1183 -0.89%
2004-02-10 0 1.120 1.120 1.150 1.100 1.170 1,442,000 1,632,620 1.1322 1.120 1.120 1.150 1.100 1.170 1,442,000 1.1322 0.90%
2004-02-09 0 1.110 1.110 1.130 1.100 1.130 350,000 389,700 1.1134 1.110 1.110 1.130 1.100 1.130 350,000 1.1134 0.91%
2004-02-06 0 1.100 1.100 1.130 1.100 1.130 1,070,000 1,192,280 1.1143 1.100 1.100 1.130 1.100 1.130 1,070,000 1.1143 -0.90%
2004-02-05 0 1.110 1.110 1.130 1.110 1.130 253,000 283,800 1.1217 1.110 1.110 1.130 1.110 1.130 253,000 1.1217 -0.89%
2004-02-04 0 1.120 1.120 1.140 1.100 1.160 1,372,000 1,554,260 1.1328 1.120 1.120 1.140 1.100 1.160 1,372,000 1.1328 1.82%
2004-02-03 0 1.100 1.090 1.120 1.080 1.120 1,022,000 1,112,200 1.0883 1.100 1.090 1.120 1.080 1.120 1,022,000 1.0883 0.92%
2004-02-02 0 1.090 1.080 1.090 1.090 1.170 1,662,000 1,859,360 1.1187 1.090 1.080 1.090 1.090 1.170 1,662,000 1.1187 -2.68%
2004-01-30 0 1.120 1.120 1.140 1.120 1.170 258,000 292,160 1.1324 1.120 1.120 1.140 1.120 1.170 258,000 1.1324 -2.61%
2004-01-29 0 1.150 1.150 1.190 1.120 1.190 804,000 929,240 1.1558 1.150 1.150 1.190 1.120 1.190 804,000 1.1558 2.68%
2004-01-28 0 1.120 1.120 1.130 1.120 1.180 1,258,000 1,424,960 1.1327 1.120 1.120 1.130 1.120 1.180 1,258,000 1.1327 -5.88%
2004-01-27 0 1.190 1.190 1.220 1.120 1.210 2,496,000 2,888,520 1.1573 1.190 1.190 1.220 1.120 1.210 2,496,000 1.1573 5.31%
2004-01-26 0 1.130 1.130 1.140 1.060 1.160 1,830,000 2,046,200 1.1181 1.130 1.130 1.140 1.060 1.160 1,830,000 1.1181 0.89%
2004-01-21 0 1.120 1.090 1.120 1.090 1.120 182,000 199,580 1.0966 1.120 1.090 1.120 1.090 1.120 182,000 1.0966 2.75%
2004-01-20 0 1.090 1.080 1.120 1.020 1.130 2,040,000 2,214,380 1.0855 1.090 1.080 1.120 1.020 1.130 2,040,000 1.0855 9.00%
2004-01-19 0 1.000 1.000 1.020 1.000 1.020 110,000 111,460 1.0133 1.000 1.000 1.020 1.000 1.020 110,000 1.0133 -0.99%
2004-01-16 0 1.010 1.010 1.040 1.010 1.030 454,000 461,100 1.0156 1.010 1.010 1.040 1.010 1.030 454,000 1.0156 -2.88%
2004-01-15 0 1.040 1.040 1.060 1.030 1.080 1,112,000 1,181,800 1.0628 1.040 1.040 1.060 1.030 1.080 1,112,000 1.0628 -2.80%
2004-01-14 0 1.070 1.060 1.070 1.010 1.070 1,364,000 1,437,980 1.0542 1.070 1.060 1.070 1.010 1.070 1,364,000 1.0542 3.88%
2004-01-13 0 1.030 1.020 1.030 1.000 1.050 1,316,000 1,355,020 1.0297 1.030 1.020 1.030 1.000 1.050 1,316,000 1.0297 3.00%
2004-01-12 0 1.000 1.000 1.010 0.990 1.010 580,000 583,460 1.0060 1.000 1.000 1.010 0.990 1.010 580,000 1.0060 5.26%
2004-01-09 0 0.950 0.980 1.030 0.950 1.040 1,254,000 1,285,720 1.0253 0.950 0.980 1.030 0.950 1.040 1,254,000 1.0253 -7.77%
2004-01-08 0 1.030 1.030 1.040 1.000 1.030 676,000 684,500 1.0126 1.030 1.030 1.040 1.000 1.030 676,000 1.0126 0.98%
2004-01-07 0 1.020 1.010 1.020 1.000 1.040 742,000 753,060 1.0149 1.020 1.010 1.020 1.000 1.040 742,000 1.0149 0.00%
2004-01-06 0 1.020 1.020 1.030 0.990 1.050 1,400,000 1,440,820 1.0292 1.020 1.020 1.030 0.990 1.050 1,400,000 1.0292 0.99%
2004-01-05 0 1.010 1.000 1.010 1.000 1.030 446,000 450,200 1.0094 1.010 1.000 1.010 1.000 1.030 446,000 1.0094 -1.94%
2004-01-02 0 1.030 1.030 1.040 1.000 1.050 916,000 944,160 1.0307 1.030 1.030 1.040 1.000 1.050 916,000 1.0307 3.00%
2003-12-31 0 1.000 0.990 1.040 1.000 1.000 180,000 180,000 1.0000 1.000 0.990 1.040 1.000 1.000 180,000 1.0000 1.01%
2003-12-30 0 0.990 0.990 1.000 0.980 1.000 714,000 707,160 0.9904 0.990 0.990 1.000 0.980 1.000 714,000 0.9904 1.02%
2003-12-29 0 0.980 0.970 1.000 0.880 1.020 4,278,000 4,096,360 0.9575 0.980 0.970 1.000 0.880 1.020 4,278,000 0.9575 -6.67%
2003-12-24 0 1.050 1.050 1.090 1.050 1.090 1,106,000 1,180,780 1.0676 1.050 1.050 1.090 1.050 1.090 1,106,000 1.0676 0.00%
2003-12-23 0 1.050 1.050 1.080 1.050 1.100 412,000 440,680 1.0696 1.050 1.050 1.080 1.050 1.100 412,000 1.0696 0.96%
2003-12-22 0 1.040 1.040 1.050 1.040 1.070 554,000 588,360 1.0620 1.040 1.040 1.050 1.040 1.070 554,000 1.0620 0.00%
2003-12-19 0 1.040 1.040 1.060 1.040 1.050 204,000 213,200 1.0451 1.040 1.040 1.060 1.040 1.050 204,000 1.0451 0.00%
2003-12-18 0 1.040 1.040 1.060 1.030 1.060 350,000 369,800 1.0566 1.040 1.040 1.060 1.030 1.060 350,000 1.0566 0.00%
2003-12-17 0 1.040 1.040 1.060 1.010 1.090 2,434,000 2,557,520 1.0507 1.040 1.040 1.060 1.010 1.090 2,434,000 1.0507 0.00%
2003-12-16 0 1.040 1.040 1.050 1.020 1.100 1,690,000 1,812,820 1.0727 1.040 1.040 1.050 1.020 1.100 1,690,000 1.0727 0.00%
2003-12-15 0 1.040 1.040 1.060 1.030 1.080 898,000 948,600 1.0563 1.040 1.040 1.060 1.030 1.080 898,000 1.0563 -0.95%
2003-12-12 0 1.050 1.050 1.070 1.050 1.080 194,000 207,780 1.0710 1.050 1.050 1.070 1.050 1.080 194,000 1.0710 -1.87%
2003-12-11 0 1.070 1.060 1.080 1.010 1.110 2,782,000 2,996,080 1.0770 1.070 1.060 1.080 1.010 1.110 2,782,000 1.0770 3.88%
2003-12-10 0 1.030 1.030 1.050 1.000 1.080 1,630,000 1,690,140 1.0369 1.030 1.030 1.050 1.000 1.080 1,630,000 1.0369 -1.90%
2003-12-09 0 1.050 1.040 1.070 1.040 1.070 662,000 696,340 1.0519 1.050 1.040 1.070 1.040 1.070 662,000 1.0519 0.96%
2003-12-08 0 1.040 1.040 1.060 1.040 1.100 1,218,000 1,310,980 1.0763 1.040 1.040 1.060 1.040 1.100 1,218,000 1.0763 -6.31%
2003-12-05 0 1.110 1.100 1.110 1.100 1.140 1,990,000 2,225,460 1.1183 1.110 1.100 1.110 1.100 1.140 1,990,000 1.1183 0.00%
2003-12-04 0 1.110 1.100 1.110 1.090 1.130 3,162,000 3,513,900 1.1113 1.110 1.100 1.110 1.090 1.130 3,162,000 1.1113 0.91%
2003-12-03 0 1.100 1.090 1.100 1.070 1.140 4,254,000 4,747,960 1.1161 1.100 1.090 1.100 1.070 1.140 4,254,000 1.1161 1.85%
2003-12-02 0 1.080 1.080 1.100 1.060 1.140 4,295,000 4,789,100 1.1150 1.080 1.080 1.100 1.060 1.140 4,295,000 1.1150 0.93%
2003-12-01 0 1.070 1.070 1.090 1.060 1.130 10,588,000 11,630,480 1.0985 1.070 1.070 1.090 1.060 1.130 10,588,000 1.0985 0.94%
2003-11-28 0 1.060 1.050 1.070 0.980 1.080 8,124,000 8,384,440 1.0321 1.060 1.050 1.070 0.980 1.080 8,124,000 1.0321 9.28%
2003-11-27 0 0.970 0.970 0.980 0.930 0.980 2,152,000 2,071,680 0.9627 0.970 0.970 0.980 0.930 0.980 2,152,000 0.9627 3.19%
2003-11-26 0 0.940 0.940 0.970 0.920 0.980 2,318,000 2,208,480 0.9528 0.940 0.940 0.970 0.920 0.980 2,318,000 0.9528 1.08%
2003-11-25 0 0.930 0.930 0.940 0.910 0.970 1,546,000 1,456,740 0.9423 0.930 0.930 0.940 0.910 0.970 1,546,000 0.9423 2.20%
2003-11-24 0 0.910 0.910 0.920 0.910 0.940 1,384,000 1,280,080 0.9249 0.910 0.910 0.920 0.910 0.940 1,384,000 0.9249 1.11%
2003-11-21 0 0.900 0.900 0.920 0.860 0.930 3,952,000 3,524,540 0.8918 0.900 0.900 0.920 0.860 0.930 3,952,000 0.8918 0.00%
2003-11-20 0 0.900 0.900 0.910 0.890 0.950 2,294,000 2,115,560 0.9222 0.900 0.900 0.910 0.890 0.950 2,294,000 0.9222 0.00%
2003-11-19 0 0.900 0.900 0.910 0.900 0.950 1,878,000 1,729,360 0.9209 0.900 0.900 0.910 0.900 0.950 1,878,000 0.9209 -2.17%
2003-11-18 0 0.920 0.910 0.920 0.870 0.950 4,198,000 3,793,160 0.9036 0.920 0.910 0.920 0.870 0.950 4,198,000 0.9036 5.75%
2003-11-17 0 0.870 0.860 0.880 0.810 0.880 2,396,000 2,048,680 0.8550 0.870 0.860 0.880 0.810 0.880 2,396,000 0.8550 4.82%
2003-11-14 0 0.830 0.830 0.850 0.830 0.890 948,000 796,020 0.8397 0.830 0.830 0.850 0.830 0.890 948,000 0.8397 -2.35%
2003-11-13 0 0.850 0.850 0.860 0.850 0.850 230,000 195,500 0.8500 0.850 0.850 0.860 0.850 0.850 230,000 0.8500 0.00%
2003-11-12 0 0.850 0.850 0.860 0.830 0.870 1,236,000 1,063,240 0.8602 0.850 0.850 0.860 0.830 0.870 1,236,000 0.8602 3.66%
2003-11-11 0 0.820 0.820 0.830 0.820 0.840 440,000 362,120 0.8230 0.820 0.820 0.830 0.820 0.840 440,000 0.8230 -1.20%
2003-11-10 0 0.830 0.830 0.840 0.810 0.850 1,718,000 1,433,140 0.8342 0.830 0.830 0.840 0.810 0.850 1,718,000 0.8342 -2.35%
2003-11-07 0 0.850 0.850 0.860 0.810 0.850 2,188,000 1,845,360 0.8434 0.850 0.850 0.860 0.810 0.850 2,188,000 0.8434 2.41%
2003-11-06 0 0.830 0.830 0.840 0.820 0.870 3,432,000 2,886,460 0.8410 0.830 0.830 0.840 0.820 0.870 3,432,000 0.8410 -6.74%
2003-11-05 0 0.890 0.880 0.890 0.860 0.930 7,550,000 6,759,380 0.8953 0.890 0.880 0.890 0.860 0.930 7,550,000 0.8953 -4.30%
2003-11-04 0 0.930 0.930 0.940 0.910 1.020 5,320,000 5,164,000 0.9707 0.930 0.930 0.940 0.910 1.020 5,320,000 0.9707 -7.92%
2003-11-03 0 1.010 1.010 1.030 0.950 1.030 14,258,000 14,231,800 0.9982 1.010 1.010 1.030 0.950 1.030 14,258,000 0.9982 6.32%
2003-10-31 0 0.950 0.940 0.950 0.820 0.990 24,310,000 22,477,160 0.9246 0.950 0.940 0.950 0.820 0.990 24,310,000 0.9246 15.85%
2003-10-30 0 0.820 0.820 0.830 0.790 0.850 5,386,000 4,433,660 0.8232 0.820 0.820 0.830 0.790 0.850 5,386,000 0.8232 2.50%
2003-10-29 0 0.800 0.800 0.820 0.790 0.820 4,384,000 3,513,000 0.8013 0.800 0.800 0.820 0.790 0.820 4,384,000 0.8013 1.27%
2003-10-28 0 0.790 0.780 0.790 0.790 0.810 1,440,000 1,142,180 0.7932 0.790 0.780 0.790 0.790 0.810 1,440,000 0.7932 0.00%
2003-10-27 0 0.790 0.780 0.800 0.790 0.800 816,000 646,740 0.7926 0.790 0.780 0.800 0.790 0.800 816,000 0.7926 1.28%
2003-10-24 0 0.780 0.770 0.780 0.750 0.780 1,350,000 1,025,440 0.7596 0.780 0.770 0.780 0.750 0.780 1,350,000 0.7596 1.30%
2003-10-23 0 0.770 0.760 0.770 0.750 0.790 3,664,000 2,841,660 0.7756 0.770 0.760 0.770 0.750 0.790 3,664,000 0.7756 -3.75%
2003-10-22 0 0.800 0.780 0.800 0.780 0.820 2,774,000 2,198,560 0.7926 0.800 0.780 0.800 0.780 0.820 2,774,000 0.7926 2.56%
2003-10-21 0 0.780 0.780 0.790 0.780 0.860 11,010,000 9,014,120 0.8187 0.780 0.780 0.790 0.780 0.860 11,010,000 0.8187 -2.50%
2003-10-20 0 0.800 0.790 0.800 0.790 0.800 608,000 483,520 0.7953 0.800 0.790 0.800 0.790 0.800 608,000 0.7953 1.27%
2003-10-17 0 0.790 0.790 0.800 0.790 0.800 1,356,000 1,080,040 0.7965 0.790 0.790 0.800 0.790 0.800 1,356,000 0.7965 -1.25%
2003-10-16 0 0.800 0.790 0.800 0.790 0.800 734,000 583,000 0.7943 0.800 0.790 0.800 0.790 0.800 734,000 0.7943 0.00%
2003-10-15 0 0.800 0.780 0.800 0.790 0.800 590,000 471,300 0.7988 0.800 0.780 0.800 0.790 0.800 590,000 0.7988 1.27%
2003-10-14 0 0.790 0.790 0.800 0.790 0.840 2,214,000 1,789,700 0.8084 0.790 0.790 0.800 0.790 0.840 2,214,000 0.8084 -1.25%
2003-10-13 0 0.800 0.790 0.810 0.790 0.830 1,650,000 1,329,900 0.8060 0.800 0.790 0.810 0.790 0.830 1,650,000 0.8060 1.27%
2003-10-10 0 0.790 0.780 0.800 0.780 0.820 776,000 613,440 0.7905 0.790 0.780 0.800 0.780 0.820 776,000 0.7905 0.00%
2003-10-09 0 0.790 0.790 0.800 0.780 0.800 530,000 418,760 0.7901 0.790 0.790 0.800 0.780 0.800 530,000 0.7901 0.00%
2003-10-08 0 0.790 0.780 0.790 0.780 0.800 884,000 701,180 0.7932 0.790 0.780 0.790 0.780 0.800 884,000 0.7932 0.00%
2003-10-07 0 0.790 0.780 0.790 0.780 0.790 42,000 32,800 0.7810 0.790 0.780 0.790 0.780 0.790 42,000 0.7810 -1.25%
2003-10-06 0 0.800 0.780 0.800 0.780 0.800 130,000 102,440 0.7880 0.800 0.780 0.800 0.780 0.800 130,000 0.7880 0.00%
2003-10-03 0 0.800 0.790 0.800 0.790 0.800 734,000 581,160 0.7918 0.800 0.790 0.800 0.790 0.800 734,000 0.7918 0.00%
2003-10-02 0 0.800 0.790 0.810 0.790 0.820 1,064,000 851,620 0.8004 0.800 0.790 0.810 0.790 0.820 1,064,000 0.8004 -1.23%
2003-09-30 0 0.810 0.800 0.810 0.790 0.810 596,000 472,820 0.7933 0.810 0.800 0.810 0.790 0.810 596,000 0.7933 2.53%
2003-09-29 0 0.790 0.780 0.790 0.760 0.800 1,186,000 921,620 0.7771 0.790 0.780 0.790 0.760 0.800 1,186,000 0.7771 -1.25%
2003-09-26 0 0.800 0.790 0.800 0.790 0.800 230,000 183,900 0.7996 0.800 0.790 0.800 0.790 0.800 230,000 0.7996 0.00%
2003-09-25 0 0.800 0.790 0.800 0.770 0.810 1,052,000 838,900 0.7974 0.800 0.790 0.800 0.770 0.810 1,052,000 0.7974 1.27%
2003-09-24 0 0.790 0.790 0.800 0.790 0.810 880,000 702,040 0.7978 0.790 0.790 0.800 0.790 0.810 880,000 0.7978 1.28%
2003-09-23 0 0.780 0.780 0.790 0.750 0.780 192,000 148,740 0.7747 0.780 0.780 0.790 0.750 0.780 192,000 0.7747 4.00%
2003-09-22 0 0.750 0.750 0.760 0.750 0.760 512,000 386,980 0.7558 0.750 0.750 0.760 0.750 0.760 512,000 0.7558 -3.85%
2003-09-19 0 0.780 0.760 0.780 0.750 0.800 1,384,000 1,094,100 0.7905 0.780 0.760 0.780 0.750 0.800 1,384,000 0.7905 -2.50%
2003-09-18 0 0.800 0.790 0.810 0.790 0.810 1,176,000 940,240 0.7995 0.800 0.790 0.810 0.790 0.810 1,176,000 0.7995 -1.23%
2003-09-17 0 0.810 0.800 0.810 0.790 0.810 3,778,000 3,039,720 0.8046 0.810 0.800 0.810 0.790 0.810 3,778,000 0.8046 2.53%
2003-09-16 0 0.790 0.780 0.800 0.770 0.790 1,382,000 1,077,480 0.7797 0.790 0.780 0.800 0.770 0.790 1,382,000 0.7797 1.28%
2003-09-15 0 0.780 0.780 0.790 0.770 0.790 482,000 375,940 0.7800 0.780 0.780 0.790 0.770 0.790 482,000 0.7800 -1.27%
2003-09-11 0 0.790 0.780 0.800 0.730 0.790 944,000 726,860 0.7700 0.790 0.780 0.800 0.730 0.790 944,000 0.7700 3.95%
2003-09-10 0 0.760 0.750 0.770 0.750 0.790 2,616,000 2,005,780 0.7667 0.760 0.750 0.770 0.750 0.790 2,616,000 0.7667 -3.80%
2003-09-09 0 0.790 0.780 0.790 0.790 0.820 3,828,000 3,085,280 0.8060 0.790 0.780 0.790 0.790 0.820 3,828,000 0.8060 0.00%
2003-09-08 0 0.790 0.790 0.810 0.790 0.840 2,696,000 2,165,120 0.8031 0.790 0.790 0.810 0.790 0.840 2,696,000 0.8031 -4.82%
2003-09-05 0 0.830 0.820 0.830 0.800 0.830 998,000 812,820 0.8144 0.830 0.820 0.830 0.800 0.830 998,000 0.8144 0.00%
2003-09-04 0 0.830 0.820 0.830 0.810 0.870 3,064,000 2,557,940 0.8348 0.830 0.820 0.830 0.810 0.870 3,064,000 0.8348 -3.49%
2003-09-03 0 0.860 0.860 0.870 0.820 0.870 4,114,000 3,475,800 0.8449 0.860 0.860 0.870 0.820 0.870 4,114,000 0.8449 1.18%
2003-09-02 0 0.850 0.850 0.860 0.820 0.860 5,480,000 4,629,800 0.8449 0.850 0.850 0.860 0.820 0.860 5,480,000 0.8449 6.25%
2003-09-01 0 0.800 0.790 0.800 0.760 0.830 10,230,000 8,159,860 0.7976 0.800 0.790 0.800 0.760 0.830 10,230,000 0.7976 5.26%
2003-08-29 0 0.760 0.750 0.760 0.680 0.770 9,084,000 6,598,820 0.7264 0.760 0.750 0.760 0.680 0.770 9,084,000 0.7264 13.43%
2003-08-28 0 0.670 0.670 0.680 0.670 0.680 1,846,000 1,238,920 0.6711 0.670 0.670 0.680 0.670 0.680 1,846,000 0.6711 0.00%
2003-08-27 0 0.670 0.660 0.670 0.650 0.670 1,054,000 691,040 0.6556 0.670 0.660 0.670 0.650 0.670 1,054,000 0.6556 3.08%
2003-08-26 0 0.650 0.650 0.660 0.640 0.650 1,388,000 902,040 0.6499 0.650 0.650 0.660 0.640 0.650 1,388,000 0.6499 0.00%
2003-08-25 0 0.650 0.640 0.650 0.650 0.680 2,224,000 1,475,240 0.6633 0.650 0.640 0.650 0.650 0.680 2,224,000 0.6633 -1.52%
2003-08-22 0 0.660 0.650 0.660 0.640 0.660 1,682,000 1,093,440 0.6501 0.660 0.650 0.660 0.640 0.660 1,682,000 0.6501 1.54%
2003-08-21 0 0.650 0.640 0.650 0.630 0.660 1,176,000 763,480 0.6492 0.650 0.640 0.650 0.630 0.660 1,176,000 0.6492 3.17%
2003-08-20 0 0.630 0.630 0.640 0.630 0.650 1,724,000 1,094,700 0.6350 0.630 0.630 0.640 0.630 0.650 1,724,000 0.6350 -1.56%
2003-08-19 0 0.640 0.630 0.650 0.640 0.680 2,766,000 1,834,820 0.6633 0.640 0.630 0.650 0.640 0.680 2,766,000 0.6633 -4.48%
2003-08-18 0 0.670 0.660 0.670 0.650 0.670 3,718,000 2,460,540 0.6618 0.670 0.660 0.670 0.650 0.670 3,718,000 0.6618 6.35%
2003-08-15 0 0.630 0.630 0.640 0.620 0.640 3,786,000 2,388,540 0.6309 0.630 0.630 0.640 0.620 0.640 3,786,000 0.6309 1.61%
2003-08-14 0 0.620 0.610 0.620 0.610 0.650 5,014,000 3,143,260 0.6269 0.620 0.610 0.620 0.610 0.650 5,014,000 0.6269 -4.62%
2003-08-13 0 0.650 0.640 0.650 0.620 0.690 6,790,000 4,377,540 0.6447 0.650 0.640 0.650 0.620 0.690 6,790,000 0.6447 -7.14%
2003-08-12 0 0.700 0.690 0.700 0.670 0.720 866,000 607,080 0.7010 0.700 0.690 0.700 0.670 0.720 866,000 0.7010 0.00%
2003-08-11 0 0.700 0.680 0.700 0.670 0.700 258,000 177,160 0.6867 0.700 0.680 0.700 0.670 0.700 258,000 0.6867 4.48%
2003-08-08 0 0.670 0.670 0.690 0.670 0.690 276,000 188,240 0.6820 0.670 0.670 0.690 0.670 0.690 276,000 0.6820 -2.90%
2003-08-07 0 0.690 0.670 0.690 0.670 0.700 560,000 377,160 0.6735 0.690 0.670 0.690 0.670 0.700 560,000 0.6735 -1.43%
2003-08-06 0 0.700 0.680 0.700 0.690 0.700 324,000 224,600 0.6932 0.700 0.680 0.700 0.690 0.700 324,000 0.6932 -1.41%
2003-08-05 0 0.710 0.700 0.710 0.700 0.730 468,000 330,380 0.7059 0.710 0.700 0.710 0.700 0.730 468,000 0.7059 0.00%
2003-08-04 0 0.710 0.700 0.710 0.680 0.720 2,134,000 1,512,740 0.7089 0.710 0.700 0.710 0.680 0.720 2,134,000 0.7089 0.00%
2003-08-01 0 0.710 0.700 0.710 0.690 0.720 1,100,000 774,720 0.7043 0.710 0.700 0.710 0.690 0.720 1,100,000 0.7043 2.90%
2003-07-31 0 0.690 0.690 0.700 0.670 0.700 784,000 535,020 0.6824 0.690 0.690 0.700 0.670 0.700 784,000 0.6824 1.47%
2003-07-30 0 0.680 0.660 0.680 0.660 0.690 338,000 227,020 0.6717 0.680 0.660 0.680 0.660 0.690 338,000 0.6717 -1.45%
2003-07-29 0 0.690 0.690 0.700 0.680 0.690 646,000 445,440 0.6895 0.690 0.690 0.700 0.680 0.690 646,000 0.6895 -1.43%
2003-07-28 0 0.700 0.700 0.710 0.670 0.700 1,188,000 816,880 0.6876 0.700 0.700 0.710 0.670 0.700 1,188,000 0.6876 6.06%
2003-07-25 0 0.660 0.660 0.680 0.640 0.660 378,000 247,780 0.6555 0.660 0.660 0.680 0.640 0.660 378,000 0.6555 0.00%
2003-07-24 0 0.660 0.650 0.660 0.640 0.660 620,000 399,440 0.6443 0.660 0.650 0.660 0.640 0.660 620,000 0.6443 1.54%
2003-07-23 0 0.650 0.640 0.660 0.640 0.670 1,614,000 1,048,880 0.6499 0.650 0.640 0.660 0.640 0.670 1,614,000 0.6499 -2.99%
2003-07-22 0 0.670 0.660 0.670 0.660 0.700 712,000 479,840 0.6739 0.670 0.660 0.670 0.660 0.700 712,000 0.6739 -2.90%
2003-07-21 0 0.690 0.670 0.690 0.680 0.710 296,000 204,480 0.6908 0.690 0.670 0.690 0.680 0.710 296,000 0.6908 1.47%
2003-07-18 0 0.680 0.670 0.680 0.670 0.700 2,088,000 1,429,240 0.6845 0.680 0.670 0.680 0.670 0.700 2,088,000 0.6845 0.00%
2003-07-17 0 0.680 0.670 0.680 0.680 0.730 2,952,000 2,065,120 0.6996 0.680 0.670 0.680 0.680 0.730 2,952,000 0.6996 -6.85%
2003-07-16 0 0.730 0.710 0.730 0.700 0.740 3,272,000 2,372,920 0.7252 0.730 0.710 0.730 0.700 0.740 3,272,000 0.7252 2.82%
2003-07-15 0 0.710 0.710 0.730 0.680 0.730 4,278,000 3,011,960 0.7041 0.710 0.710 0.730 0.680 0.730 4,278,000 0.7041 -2.74%
2003-07-14 0 0.730 0.710 0.730 0.630 0.740 17,856,000 12,546,880 0.7027 0.730 0.710 0.730 0.630 0.740 17,856,000 0.7027 15.87%
2003-07-11 0 0.630 0.620 0.630 0.620 0.650 2,268,000 1,438,020 0.6340 0.630 0.620 0.630 0.620 0.650 2,268,000 0.6340 -1.56%
2003-07-10 0 0.640 0.640 0.660 0.600 0.670 4,970,000 3,178,580 0.6396 0.640 0.640 0.660 0.600 0.670 4,970,000 0.6396 1.59%
2003-07-09 0 0.630 0.630 0.640 0.610 0.650 3,368,000 2,120,600 0.6296 0.630 0.630 0.640 0.610 0.650 3,368,000 0.6296 3.28%
2003-07-08 0 0.610 0.600 0.610 0.590 0.620 1,766,000 1,074,220 0.6083 0.610 0.600 0.610 0.590 0.620 1,766,000 0.6083 3.39%
2003-07-07 0 0.590 0.590 0.600 0.570 0.590 798,000 463,680 0.5811 0.590 0.590 0.600 0.570 0.590 798,000 0.5811 1.72%
2003-07-04 0 0.580 0.580 0.600 0.580 0.610 756,000 447,160 0.5915 0.580 0.580 0.600 0.580 0.610 756,000 0.5915 -3.33%
2003-07-03 0 0.600 0.600 0.610 0.580 0.620 1,100,000 651,760 0.5925 0.600 0.600 0.610 0.580 0.620 1,100,000 0.5925 -1.64%
2003-07-02 0 0.610 0.600 0.620 0.600 0.610 1,290,000 782,460 0.6066 0.610 0.600 0.620 0.600 0.610 1,290,000 0.6066 0.00%
2003-06-30 0 0.610 0.610 0.620 0.600 0.630 1,584,000 969,460 0.6120 0.610 0.610 0.620 0.600 0.630 1,584,000 0.6120 -1.61%
2003-06-27 0 0.620 0.610 0.620 0.600 0.630 716,000 439,500 0.6138 0.620 0.610 0.620 0.600 0.630 716,000 0.6138 0.00%
2003-06-26 0 0.620 0.610 0.620 0.600 0.620 1,614,000 983,060 0.6091 0.620 0.610 0.620 0.600 0.620 1,614,000 0.6091 -1.59%
2003-06-25 0 0.630 0.630 0.640 0.610 0.640 858,000 537,400 0.6263 0.630 0.630 0.640 0.610 0.640 858,000 0.6263 3.28%
2003-06-24 0 0.610 0.600 0.610 0.590 0.620 1,344,000 810,260 0.6029 0.610 0.600 0.610 0.590 0.620 1,344,000 0.6029 -3.17%
2003-06-23 0 0.630 0.620 0.630 0.620 0.670 4,450,000 2,870,980 0.6452 0.630 0.620 0.630 0.620 0.670 4,450,000 0.6452 -5.97%
2003-06-20 0 0.670 0.660 0.670 0.610 0.690 12,714,000 8,406,420 0.6612 0.670 0.660 0.670 0.610 0.690 12,714,000 0.6612 8.06%
2003-06-19 0 0.620 0.620 0.630 0.590 0.660 10,540,000 6,691,240 0.6348 0.620 0.620 0.630 0.590 0.660 10,540,000 0.6348 6.90%
2003-06-18 0 0.580 0.570 0.580 0.580 0.620 1,414,000 833,760 0.5896 0.580 0.570 0.580 0.580 0.620 1,414,000 0.5896 -6.45%
2003-06-17 0 0.620 0.610 0.620 0.590 0.640 6,754,000 4,164,120 0.6165 0.620 0.610 0.620 0.590 0.640 6,754,000 0.6165 6.90%
2003-06-16 0 0.580 0.570 0.580 0.580 0.590 1,320,000 774,400 0.5867 0.580 0.570 0.580 0.580 0.590 1,320,000 0.5867 -1.69%
2003-06-13 0 0.590 0.590 0.600 0.570 0.600 3,970,000 2,320,040 0.5844 0.590 0.590 0.600 0.570 0.600 3,970,000 0.5844 3.51%
2003-06-12 0 0.570 0.560 0.570 0.540 0.570 1,210,000 668,400 0.5524 0.570 0.560 0.570 0.540 0.570 1,210,000 0.5524 3.64%
2003-06-11 0 0.550 0.550 0.560 0.550 0.570 1,514,000 838,700 0.5540 0.550 0.550 0.560 0.550 0.570 1,514,000 0.5540 -1.79%
2003-06-10 0 0.560 0.550 0.560 0.540 0.570 596,000 333,860 0.5602 0.560 0.550 0.560 0.540 0.570 596,000 0.5602 -1.75%
2003-06-09 0 0.570 0.560 0.570 0.540 0.570 1,670,000 925,980 0.5545 0.570 0.560 0.570 0.540 0.570 1,670,000 0.5545 0.00%
2003-06-06 0 0.570 0.560 0.570 0.560 0.570 2,054,000 1,159,760 0.5646 0.570 0.560 0.570 0.560 0.570 2,054,000 0.5646 0.00%
2003-06-05 0 0.570 0.570 0.590 0.560 0.610 7,096,000 4,059,340 0.5721 0.570 0.570 0.590 0.560 0.610 7,096,000 0.5721 -3.39%
2003-06-03 0 0.590 0.590 0.600 0.550 0.630 10,322,000 5,974,080 0.5788 0.590 0.590 0.600 0.550 0.630 10,322,000 0.5788 -1.67%
2003-06-02 0 0.600 0.590 0.600 0.490 0.600 8,604,000 4,725,640 0.5492 0.600 0.590 0.600 0.490 0.600 8,604,000 0.5492 22.45%
2003-05-30 0 0.490 0.490 0.500 0.480 0.500 2,578,000 1,267,660 0.4917 0.490 0.490 0.500 0.480 0.500 2,578,000 0.4917 3.16%
2003-05-29 0 0.475 0.475 0.480 0.465 0.475 340,000 160,200 0.4712 0.475 0.475 0.480 0.465 0.475 340,000 0.4712 0.00%
2003-05-28 0 0.475 0.475 0.480 0.460 0.480 2,110,000 994,500 0.4713 0.475 0.475 0.480 0.460 0.480 2,110,000 0.4713 3.26%
2003-05-27 0 0.460 0.460 0.465 0.455 0.470 3,906,000 1,795,870 0.4598 0.460 0.460 0.465 0.455 0.470 3,906,000 0.4598 -1.08%
2003-05-26 0 0.465 0.465 0.475 0.465 0.485 6,028,000 2,866,010 0.4754 0.465 0.465 0.475 0.465 0.485 6,028,000 0.4754 -2.11%
2003-05-23 0 0.475 0.470 0.480 0.475 0.520 5,566,000 2,724,550 0.4895 0.475 0.470 0.480 0.475 0.520 5,566,000 0.4895 -2.06%
2003-05-22 0 0.485 0.480 0.485 0.465 0.485 2,506,000 1,198,470 0.4782 0.485 0.480 0.485 0.465 0.485 2,506,000 0.4782 2.11%
2003-05-21 0 0.475 0.480 0.485 0.460 0.490 3,514,000 1,657,040 0.4716 0.475 0.480 0.485 0.460 0.490 3,514,000 0.4716 3.26%
2003-05-20 0 0.460 0.455 0.460 0.460 0.490 1,130,000 523,880 0.4636 0.460 0.455 0.460 0.460 0.490 1,130,000 0.4636 0.00%
2003-05-19 0 0.460 0.455 0.460 0.450 0.470 1,032,000 472,810 0.4581 0.460 0.455 0.460 0.450 0.470 1,032,000 0.4581 -2.13%
2003-05-16 0 0.470 0.455 0.470 0.460 0.470 2,758,000 1,286,050 0.4663 0.470 0.455 0.470 0.460 0.470 2,758,000 0.4663 -1.05%
2003-05-15 0 0.475 0.470 0.480 0.430 0.480 6,516,000 2,985,420 0.4582 0.475 0.470 0.480 0.430 0.480 6,516,000 0.4582 -6.86%
2003-05-14 0 0.510 0.510 0.520 0.500 0.510 498,000 250,380 0.5028 0.510 0.510 0.520 0.500 0.510 498,000 0.5028 0.00%
2003-05-13 0 0.510 0.510 0.520 0.510 0.520 280,000 144,500 0.5161 0.510 0.510 0.520 0.510 0.520 280,000 0.5161 0.00%
2003-05-12 0 0.510 0.500 0.510 0.500 0.510 320,000 162,140 0.5067 0.510 0.500 0.510 0.500 0.510 320,000 0.5067 2.00%
2003-05-09 0 0.500 0.495 0.510 0.495 0.500 496,000 247,370 0.4987 0.500 0.495 0.510 0.495 0.500 496,000 0.4987 -1.96%
2003-05-07 0 0.510 0.510 0.520 0.490 0.510 566,000 283,300 0.5005 0.510 0.510 0.520 0.490 0.510 566,000 0.5005 2.00%
2003-05-06 0 0.500 0.500 0.510 0.490 0.500 688,000 341,140 0.4958 0.500 0.500 0.510 0.490 0.500 688,000 0.4958 0.00%
2003-05-05 0 0.500 0.480 0.500 0.485 0.500 56,000 27,530 0.4916 0.500 0.480 0.500 0.485 0.500 56,000 0.4916 4.17%
2003-05-02 0 0.480 0.480 0.490 0.480 0.490 48,000 23,160 0.4825 0.480 0.480 0.490 0.480 0.490 48,000 0.4825 -2.04%
2003-04-30 0 0.490 0.490 0.495 0.490 0.500 1,996,000 981,390 0.4917 0.490 0.490 0.495 0.490 0.500 1,996,000 0.4917 -2.00%
2003-04-29 0 0.500 0.485 0.500 0.480 0.510 558,000 276,860 0.4962 0.500 0.485 0.500 0.480 0.510 558,000 0.4962 4.17%
2003-04-28 0 0.480 0.475 0.480 0.460 0.480 416,000 195,750 0.4706 0.480 0.475 0.480 0.460 0.480 416,000 0.4706 2.13%
2003-04-25 0 0.470 0.470 0.480 0.470 0.470 814,000 382,580 0.4700 0.470 0.470 0.480 0.470 0.470 814,000 0.4700 -2.08%
2003-04-24 0 0.480 0.470 0.480 0.460 0.480 340,000 159,450 0.4690 0.480 0.470 0.480 0.460 0.480 340,000 0.4690 2.13%
2003-04-23 0 0.470 0.445 0.495 0.470 0.480 358,000 170,420 0.4760 0.470 0.445 0.495 0.470 0.480 358,000 0.4760 -3.09%
2003-04-22 0 0.485 0.485 0.500 0.470 0.500 148,000 72,960 0.4930 0.485 0.485 0.500 0.470 0.500 148,000 0.4930 -4.90%
2003-04-17 0 0.510 0.490 0.510 0.500 0.510 30,000 15,160 0.5053 0.510 0.490 0.510 0.500 0.510 30,000 0.5053 3.03%
2003-04-16 0 0.495 0.490 0.500 0.490 0.500 506,000 250,810 0.4957 0.495 0.490 0.500 0.490 0.500 506,000 0.4957 1.02%
2003-04-15 0 0.490 0.490 0.500 0.490 0.500 472,000 232,490 0.4926 0.490 0.490 0.500 0.490 0.500 472,000 0.4926 -1.01%
2003-04-14 0 0.495 0.495 0.500 0.495 0.510 618,000 308,870 0.4998 0.495 0.495 0.500 0.495 0.510 618,000 0.4998 -2.94%
2003-04-11 0 0.510 0.495 0.510 0.495 0.530 252,000 127,720 0.5068 0.510 0.495 0.510 0.495 0.530 252,000 0.5068 2.00%
2003-04-10 0 0.500 0.495 0.510 0.495 0.500 690,000 341,740 0.4953 0.500 0.495 0.510 0.495 0.500 690,000 0.4953 1.01%
2003-04-09 0 0.495 0.490 0.500 0.495 0.500 736,000 366,700 0.4982 0.495 0.490 0.500 0.495 0.500 736,000 0.4982 -1.00%
2003-04-08 0 0.500 0.500 0.510 0.495 0.530 740,000 372,750 0.5037 0.500 0.500 0.510 0.495 0.530 740,000 0.5037 0.00%
2003-04-07 0 0.500 0.495 0.500 0.500 0.510 576,000 288,620 0.5011 0.500 0.495 0.500 0.500 0.510 576,000 0.5011 -1.96%
2003-04-04 0 0.510 0.500 0.510 0.500 0.520 150,000 76,800 0.5120 0.510 0.500 0.510 0.500 0.520 150,000 0.5120 0.00%
2003-04-03 0 0.510 0.500 0.510 0.510 0.610 482,000 254,100 0.5272 0.510 0.500 0.510 0.510 0.610 482,000 0.5272 -3.77%
2003-04-02 0 0.530 0.495 0.550 0.495 0.550 776,000 402,310 0.5184 0.530 0.495 0.550 0.495 0.550 776,000 0.5184 6.00%
2003-04-01 0 0.500 0.500 0.510 0.485 0.500 880,000 436,470 0.4960 0.500 0.500 0.510 0.485 0.500 880,000 0.4960 0.00%
2003-03-31 0 0.500 0.500 0.510 0.485 0.500 2,336,000 1,153,080 0.4936 0.500 0.500 0.510 0.485 0.500 2,336,000 0.4936 2.04%
2003-03-28 0 0.490 0.490 0.500 0.490 0.510 1,240,000 621,060 0.5009 0.490 0.490 0.500 0.490 0.510 1,240,000 0.5009 -1.01%
2003-03-27 0 0.495 0.495 0.500 0.490 0.500 1,196,000 592,220 0.4952 0.495 0.495 0.500 0.490 0.500 1,196,000 0.4952 0.00%
2003-03-26 0 0.495 0.495 0.500 0.495 0.500 2,706,000 1,349,100 0.4986 0.495 0.495 0.500 0.495 0.500 2,706,000 0.4986 1.02%
2003-03-25 0 0.490 0.490 0.495 0.480 0.520 1,548,000 767,460 0.4958 0.490 0.490 0.495 0.480 0.520 1,548,000 0.4958 -2.00%
2003-03-24 0 0.500 0.495 0.500 0.495 0.500 966,000 481,880 0.4988 0.500 0.495 0.500 0.495 0.500 966,000 0.4988 0.00%
2003-03-21 0 0.500 0.500 0.510 0.500 0.510 846,000 425,740 0.5032 0.500 0.500 0.510 0.500 0.510 846,000 0.5032 0.00%
2003-03-20 0 0.500 0.500 0.510 0.475 0.510 2,582,000 1,266,250 0.4904 0.500 0.500 0.510 0.475 0.510 2,582,000 0.4904 0.00%
2003-03-19 0 0.500 0.500 0.510 0.480 0.530 4,710,000 2,394,520 0.5084 0.500 0.500 0.510 0.480 0.530 4,710,000 0.5084 -10.71%
2003-03-18 0 0.560 0.550 0.580 0.550 0.580 1,126,000 631,580 0.5609 0.560 0.550 0.580 0.550 0.580 1,126,000 0.5609 0.00%
2003-03-17 0 0.560 0.560 0.570 0.550 0.570 502,000 280,840 0.5594 0.560 0.560 0.570 0.550 0.570 502,000 0.5594 -3.45%
2003-03-14 0 0.580 0.580 0.590 0.570 0.580 386,000 221,520 0.5739 0.580 0.580 0.590 0.570 0.580 386,000 0.5739 3.57%
2003-03-13 0 0.560 0.560 0.570 0.550 0.600 946,000 529,620 0.5599 0.560 0.560 0.570 0.550 0.600 946,000 0.5599 -3.45%
2003-03-12 0 0.580 0.570 0.580 0.540 0.580 1,546,000 870,480 0.5631 0.580 0.570 0.580 0.540 0.580 1,546,000 0.5631 9.43%
2003-03-11 0 0.530 0.520 0.530 0.510 0.540 260,000 136,980 0.5268 0.530 0.520 0.530 0.510 0.540 260,000 0.5268 0.00%
2003-03-10 0 0.530 0.530 0.540 0.500 0.550 2,712,000 1,389,060 0.5122 0.530 0.530 0.540 0.500 0.550 2,712,000 0.5122 -3.64%
2003-03-07 0 0.550 0.540 0.550 0.540 0.570 1,342,000 736,160 0.5486 0.550 0.540 0.550 0.540 0.570 1,342,000 0.5486 -3.51%
2003-03-06 0 0.570 0.570 0.600 0.570 0.630 2,204,000 1,328,520 0.6028 0.570 0.570 0.600 0.570 0.630 2,204,000 0.6028 -9.52%
2003-03-05 0 0.630 0.620 0.630 0.610 0.630 1,008,000 624,280 0.6193 0.630 0.620 0.630 0.610 0.630 1,008,000 0.6193 0.00%
2003-03-04 0 0.630 0.630 0.640 0.620 0.630 1,098,000 689,340 0.6278 0.630 0.630 0.640 0.620 0.630 1,098,000 0.6278 0.00%
2003-03-03 0 0.630 0.630 0.640 0.630 0.640 496,000 316,540 0.6382 0.630 0.630 0.640 0.630 0.640 496,000 0.6382 -1.56%
2003-02-28 0 0.640 0.630 0.640 0.620 0.650 2,100,000 1,334,480 0.6355 0.640 0.630 0.640 0.620 0.650 2,100,000 0.6355 3.23%
2003-02-27 0 0.620 0.620 0.630 0.620 0.630 2,676,000 1,668,300 0.6234 0.620 0.620 0.630 0.620 0.630 2,676,000 0.6234 -1.59%
2003-02-26 0 0.630 0.630 0.640 0.620 0.650 2,122,000 1,364,960 0.6432 0.630 0.630 0.640 0.620 0.650 2,122,000 0.6432 1.61%
2003-02-25 0 0.620 0.620 0.630 0.620 0.620 1,098,000 680,760 0.6200 0.620 0.620 0.630 0.620 0.620 1,098,000 0.6200 0.00%
2003-02-24 0 0.620 0.620 0.630 0.620 0.640 1,444,000 903,760 0.6259 0.620 0.620 0.630 0.620 0.640 1,444,000 0.6259 -1.59%
2003-02-21 0 0.630 0.620 0.630 0.610 0.640 2,716,000 1,684,860 0.6203 0.630 0.620 0.630 0.610 0.640 2,716,000 0.6203 0.00%
2003-02-20 0 0.630 0.620 0.630 0.630 0.660 3,174,000 2,018,860 0.6361 0.630 0.620 0.630 0.630 0.660 3,174,000 0.6361 -3.08%
2003-02-19 0 0.650 0.630 0.650 0.640 0.650 2,300,000 1,483,720 0.6451 0.650 0.630 0.650 0.640 0.650 2,300,000 0.6451 -1.52%
2003-02-18 0 0.660 0.650 0.660 0.650 0.670 2,970,000 1,970,500 0.6635 0.660 0.650 0.660 0.650 0.670 2,970,000 0.6635 3.13%
2003-02-17 0 0.640 0.640 0.650 0.640 0.650 602,000 388,500 0.6453 0.640 0.640 0.650 0.640 0.650 602,000 0.6453 0.00%
2003-02-14 0 0.640 0.630 0.640 0.630 0.650 3,106,000 1,981,760 0.6380 0.640 0.630 0.640 0.630 0.650 3,106,000 0.6380 -1.54%
2003-02-13 0 0.650 0.650 0.660 0.630 0.690 8,506,000 5,621,180 0.6608 0.650 0.650 0.660 0.630 0.690 8,506,000 0.6608 3.17%
2003-02-12 0 0.630 0.630 0.640 0.610 0.640 2,708,000 1,708,500 0.6309 0.630 0.630 0.640 0.610 0.640 2,708,000 0.6309 3.28%
2003-02-11 0 0.610 0.600 0.610 0.600 0.640 8,472,000 5,198,560 0.6136 0.610 0.600 0.610 0.600 0.640 8,472,000 0.6136 -3.17%
2003-02-10 0 0.630 0.630 0.640 0.630 0.670 5,732,000 3,741,140 0.6527 0.630 0.630 0.640 0.630 0.670 5,732,000 0.6527 -4.55%
2003-02-07 0 0.660 0.650 0.660 0.650 0.680 4,288,000 2,809,000 0.6551 0.660 0.650 0.660 0.650 0.680 4,288,000 0.6551 -1.49%
2003-02-06 0 0.670 0.650 0.670 0.660 0.730 6,736,000 4,734,080 0.7028 0.670 0.650 0.670 0.660 0.730 6,736,000 0.7028 -5.63%
2003-02-05 0 0.710 0.710 0.720 0.640 0.710 3,588,000 2,459,780 0.6856 0.710 0.710 0.720 0.640 0.710 3,588,000 0.6856 9.23%
2003-02-04 0 0.650 0.650 0.670 0.650 0.680 844,000 555,640 0.6583 0.650 0.650 0.670 0.650 0.680 844,000 0.6583 0.00%
2003-01-30 0 0.650 0.650 0.660 0.630 0.670 1,582,000 1,039,300 0.6570 0.650 0.650 0.660 0.630 0.670 1,582,000 0.6570 4.84%
2003-01-29 0 0.620 0.620 0.630 0.620 0.660 3,378,000 2,158,300 0.6389 0.620 0.620 0.630 0.620 0.660 3,378,000 0.6389 -6.06%
2003-01-28 0 0.660 0.650 0.660 0.630 0.670 1,392,000 900,420 0.6469 0.660 0.650 0.660 0.630 0.670 1,392,000 0.6469 4.76%
2003-01-27 0 0.630 0.630 0.640 0.600 0.660 2,708,000 1,686,740 0.6229 0.630 0.630 0.640 0.600 0.660 2,708,000 0.6229 -4.55%
2003-01-24 0 0.660 0.650 0.660 0.650 0.680 1,940,000 1,279,260 0.6594 0.660 0.650 0.660 0.650 0.680 1,940,000 0.6594 -2.94%
2003-01-23 0 0.680 0.670 0.690 0.670 0.730 6,564,000 4,596,320 0.7002 0.680 0.670 0.690 0.670 0.730 6,564,000 0.7002 0.00%
2003-01-22 0 0.680 0.680 0.690 0.650 0.720 8,906,000 6,152,080 0.6908 0.680 0.680 0.690 0.650 0.720 8,906,000 0.6908 1.49%
2003-01-21 0 0.670 0.650 0.670 0.610 0.690 8,542,000 5,685,320 0.6656 0.670 0.650 0.670 0.610 0.690 8,542,000 0.6656 8.06%
2003-01-20 0 0.620 0.620 0.630 0.600 0.640 5,585,000 3,476,510 0.6225 0.620 0.620 0.630 0.600 0.640 5,585,000 0.6225 -4.62%
2003-01-17 0 0.650 0.650 0.660 0.640 0.690 4,852,000 3,178,560 0.6551 0.650 0.650 0.660 0.640 0.690 4,852,000 0.6551 -5.80%
2003-01-16 0 0.690 0.680 0.690 0.670 0.720 5,748,000 3,980,580 0.6925 0.690 0.680 0.690 0.670 0.720 5,748,000 0.6925 -4.17%
2003-01-15 0 0.720 0.710 0.720 0.660 0.760 27,592,000 19,797,340 0.7175 0.720 0.710 0.720 0.660 0.760 27,592,000 0.7175 9.09%
2003-01-14 0 0.660 0.650 0.660 0.560 0.690 16,040,000 10,274,340 0.6405 0.660 0.650 0.660 0.560 0.690 16,040,000 0.6405 17.86%
2003-01-13 0 0.560 0.560 0.580 0.550 0.620 14,132,000 8,199,280 0.5802 0.560 0.560 0.580 0.550 0.620 14,132,000 0.5802 -8.20%
2003-01-10 0 0.610 0.610 0.620 0.445 0.610 15,512,000 8,298,010 0.5349 0.610 0.610 0.620 0.445 0.610 15,512,000 0.5349 40.23%
2003-01-09 0 0.435 0.430 0.440 0.420 0.435 1,036,000 441,180 0.4258 0.435 0.430 0.440 0.420 0.435 1,036,000 0.4258 3.57%
2003-01-08 0 0.420 0.420 0.430 0.415 0.430 536,000 225,070 0.4199 0.420 0.420 0.430 0.415 0.430 536,000 0.4199 0.00%
2003-01-07 0 0.420 0.415 0.420 0.415 0.435 402,000 167,750 0.4173 0.420 0.415 0.420 0.415 0.435 402,000 0.4173 1.20%
2003-01-06 0 0.415 0.415 0.420 0.405 0.435 614,000 254,050 0.4138 0.415 0.415 0.420 0.405 0.435 614,000 0.4138 0.00%
2003-01-03 0 0.415 0.415 0.420 0.405 0.420 904,000 374,430 0.4142 0.415 0.415 0.420 0.405 0.420 904,000 0.4142 -1.19%
2003-01-02 0 0.420 0.420 0.425 0.415 0.435 384,000 162,720 0.4238 0.420 0.420 0.425 0.415 0.435 384,000 0.4238 1.20%
2002-12-31 0 0.415 0.415 0.425 0.415 0.425 474,000 198,770 0.4193 0.415 0.415 0.425 0.415 0.425 474,000 0.4193 0.00%
2002-12-30 0 0.415 0.415 0.430 0.415 0.440 428,000 183,400 0.4285 0.415 0.415 0.430 0.415 0.440 428,000 0.4285 -5.68%
2002-12-27 0 0.440 0.440 0.445 0.435 0.450 352,000 155,350 0.4413 0.440 0.440 0.445 0.435 0.450 352,000 0.4413 2.33%
2002-12-24 0 0.430 0.430 0.435 0.420 0.435 514,000 220,810 0.4296 0.430 0.430 0.435 0.420 0.435 514,000 0.4296 2.38%
2002-12-23 0 0.420 0.420 0.430 0.420 0.430 408,000 172,070 0.4217 0.420 0.420 0.430 0.420 0.430 408,000 0.4217 -2.33%
2002-12-20 0 0.430 0.420 0.430 0.405 0.430 791,000 328,830 0.4157 0.430 0.420 0.430 0.405 0.430 791,000 0.4157 4.88%
2002-12-19 0 0.410 0.400 0.410 0.410 0.420 2,394,000 984,630 0.4113 0.410 0.400 0.410 0.410 0.420 2,394,000 0.4113 -2.38%
2002-12-18 0 0.420 0.420 0.430 0.420 0.435 707,000 301,250 0.4261 0.420 0.420 0.430 0.420 0.435 707,000 0.4261 -3.45%
2002-12-17 0 0.435 0.435 0.440 0.430 0.450 212,000 93,080 0.4391 0.435 0.435 0.440 0.430 0.450 212,000 0.4391 1.16%
2002-12-16 0 0.430 0.430 0.445 0.425 0.445 388,000 167,340 0.4313 0.430 0.430 0.445 0.425 0.445 388,000 0.4313 -3.37%
2002-12-13 0 0.445 0.445 0.450 0.420 0.460 1,222,000 523,520 0.4284 0.445 0.445 0.450 0.420 0.460 1,222,000 0.4284 -1.11%
2002-12-12 0 0.450 0.445 0.450 0.440 0.460 460,000 206,750 0.4495 0.450 0.445 0.450 0.440 0.460 460,000 0.4495 0.00%
2002-12-11 0 0.450 0.445 0.460 0.430 0.470 2,524,000 1,146,910 0.4544 0.450 0.445 0.460 0.430 0.470 2,524,000 0.4544 4.65%
2002-12-10 0 0.430 0.430 0.445 0.430 0.435 404,000 175,680 0.4349 0.430 0.430 0.445 0.430 0.435 404,000 0.4349 0.00%
2002-12-09 0 0.430 0.430 0.435 0.430 0.445 918,000 401,330 0.4372 0.430 0.430 0.435 0.430 0.445 918,000 0.4372 0.00%
2002-12-06 0 0.430 0.430 0.440 0.430 0.445 822,000 358,660 0.4363 0.430 0.430 0.440 0.430 0.445 822,000 0.4363 1.18%
2002-12-05 0 0.425 0.425 0.430 0.410 0.440 712,000 306,370 0.4303 0.425 0.425 0.430 0.410 0.440 712,000 0.4303 -3.41%
2002-12-04 0 0.440 0.435 0.445 0.435 0.440 480,000 211,010 0.4396 0.440 0.435 0.445 0.435 0.440 480,000 0.4396 0.00%
2002-12-03 0 0.440 0.440 0.450 0.440 0.465 1,610,000 728,910 0.4527 0.440 0.440 0.450 0.440 0.465 1,610,000 0.4527 -3.30%
2002-12-02 0 0.455 0.455 0.465 0.430 0.455 1,708,000 759,350 0.4446 0.455 0.455 0.465 0.430 0.455 1,708,000 0.4446 5.81%
2002-11-29 0 0.430 0.430 0.435 0.415 0.450 3,462,000 1,477,130 0.4267 0.430 0.430 0.435 0.415 0.450 3,462,000 0.4267 -3.37%
2002-11-28 0 0.445 0.445 0.450 0.400 0.455 2,422,000 1,070,990 0.4422 0.445 0.445 0.450 0.400 0.455 2,422,000 0.4422 3.49%
2002-11-27 0 0.430 0.430 0.440 0.410 0.460 1,102,000 481,360 0.4368 0.430 0.430 0.440 0.410 0.460 1,102,000 0.4368 -7.53%
2002-11-26 0 0.465 0.460 0.465 0.460 0.480 3,348,000 1,560,510 0.4661 0.465 0.460 0.465 0.460 0.480 3,348,000 0.4661 0.00%
2002-11-25 0 0.465 0.455 0.465 0.460 0.480 2,218,000 1,035,080 0.4667 0.465 0.455 0.465 0.460 0.480 2,218,000 0.4667 0.00%
2002-11-22 0 0.465 0.460 0.465 0.450 0.485 5,568,000 2,597,230 0.4665 0.465 0.460 0.465 0.450 0.485 5,568,000 0.4665 -4.12%
2002-11-21 0 0.485 0.485 0.490 0.485 0.510 3,410,000 1,701,050 0.4988 0.485 0.485 0.490 0.485 0.510 3,410,000 0.4988 -3.00%
2002-11-20 0 0.500 0.500 0.510 0.480 0.510 1,262,000 629,210 0.4986 0.500 0.500 0.510 0.480 0.510 1,262,000 0.4986 0.00%
2002-11-19 0 0.500 0.500 0.520 0.490 0.520 1,622,000 830,340 0.5119 0.500 0.500 0.520 0.490 0.520 1,622,000 0.5119 1.01%
2002-11-18 0 0.495 0.495 0.510 0.490 0.500 362,000 179,800 0.4967 0.495 0.495 0.510 0.490 0.500 362,000 0.4967 -2.94%
2002-11-15 0 0.510 0.500 0.520 0.500 0.520 1,184,000 605,040 0.5110 0.510 0.500 0.520 0.500 0.520 1,184,000 0.5110 0.00%
2002-11-14 0 0.510 0.500 0.510 0.500 0.510 548,000 276,000 0.5036 0.510 0.500 0.510 0.500 0.510 548,000 0.5036 2.00%
2002-11-13 0 0.500 0.500 0.520 0.495 0.560 3,954,000 2,045,690 0.5174 0.500 0.500 0.520 0.495 0.560 3,954,000 0.5174 -10.71%
2002-11-12 0 0.560 0.560 0.570 0.550 0.580 1,538,000 882,040 0.5735 0.560 0.560 0.570 0.550 0.580 1,538,000 0.5735 1.82%
2002-11-11 0 0.550 0.550 0.560 0.520 0.560 824,000 446,880 0.5423 0.550 0.550 0.560 0.520 0.560 824,000 0.5423 1.85%
2002-11-08 0 0.540 0.530 0.540 0.540 0.570 1,372,000 760,160 0.5541 0.540 0.530 0.540 0.540 0.570 1,372,000 0.5541 -5.26%
2002-11-07 0 0.570 0.560 0.580 0.530 0.620 3,624,000 2,090,260 0.5768 0.570 0.560 0.580 0.530 0.620 3,624,000 0.5768 5.56%
2002-11-06 0 0.540 0.530 0.540 0.510 0.540 1,532,000 801,020 0.5229 0.540 0.530 0.540 0.510 0.540 1,532,000 0.5229 8.00%
2002-11-05 0 0.500 0.500 0.510 0.500 0.520 236,000 119,300 0.5055 0.500 0.500 0.510 0.500 0.520 236,000 0.5055 0.00%
2002-11-04 0 0.500 0.500 0.510 0.480 0.510 862,000 431,470 0.5005 0.500 0.500 0.510 0.480 0.510 862,000 0.5005 4.17%
2002-11-01 0 0.480 0.470 0.480 0.465 0.540 2,688,000 1,306,080 0.4859 0.480 0.470 0.480 0.465 0.540 2,688,000 0.4859 -11.11%
2002-10-31 0 0.540 0.530 0.540 0.540 0.570 836,000 459,020 0.5491 0.540 0.530 0.540 0.540 0.570 836,000 0.5491 -5.26%
2002-10-30 0 0.570 0.550 0.570 0.550 0.600 1,626,000 916,260 0.5635 0.570 0.550 0.570 0.550 0.600 1,626,000 0.5635 -1.72%
2002-10-29 0 0.580 0.570 0.580 0.570 0.590 1,440,000 834,020 0.5792 0.580 0.570 0.580 0.570 0.590 1,440,000 0.5792 1.75%
2002-10-28 0 0.570 0.570 0.580 0.530 0.590 2,256,000 1,290,200 0.5719 0.570 0.570 0.580 0.530 0.590 2,256,000 0.5719 -3.39%
2002-10-25 0 0.590 0.590 0.600 0.580 0.610 1,680,000 999,000 0.5946 0.590 0.590 0.600 0.580 0.610 1,680,000 0.5946 -3.28%
2002-10-24 0 0.610 0.600 0.620 0.580 0.610 2,270,000 1,356,080 0.5974 0.610 0.600 0.620 0.580 0.610 2,270,000 0.5974 -1.61%
2002-10-23 0 0.620 0.620 0.630 0.570 0.650 2,448,000 1,482,800 0.6057 0.620 0.620 0.630 0.570 0.650 2,448,000 0.6057 -4.62%
2002-10-22 0 0.650 0.640 0.650 0.600 0.660 4,474,000 2,827,060 0.6319 0.650 0.640 0.650 0.600 0.660 4,474,000 0.6319 8.33%
2002-10-21 0 0.600 0.590 0.600 0.560 0.660 3,660,000 2,193,320 0.5993 0.600 0.590 0.600 0.560 0.660 3,660,000 0.5993 -7.69%
2002-10-18 0 0.650 0.650 0.660 0.580 0.690 9,870,000 6,330,300 0.6414 0.650 0.650 0.660 0.580 0.690 9,870,000 0.6414 18.18%
2002-10-17 0 0.550 0.550 0.560 0.425 0.560 3,604,000 1,764,590 0.4896 0.550 0.550 0.560 0.425 0.560 3,604,000 0.4896 32.53%
2002-10-16 0 0.415 0.415 0.420 0.390 0.435 3,648,000 1,534,330 0.4206 0.415 0.415 0.420 0.390 0.435 3,648,000 0.4206 10.67%
2002-10-15 0 0.375 0.375 0.385 0.330 0.385 3,732,000 1,398,640 0.3748 0.375 0.375 0.385 0.330 0.385 3,732,000 0.3748 13.64%
2002-10-11 0 0.330 0.330 0.340 0.330 0.340 1,940,000 645,270 0.3326 0.330 0.330 0.340 0.330 0.340 1,940,000 0.3326 0.00%
2002-10-10 0 0.330 0.325 0.330 0.290 0.380 10,288,000 3,224,240 0.3134 0.330 0.325 0.330 0.290 0.380 10,288,000 0.3134 -13.16%
2002-10-09 0 0.380 0.375 0.385 0.380 0.405 1,062,000 412,320 0.3882 0.380 0.375 0.385 0.380 0.405 1,062,000 0.3882 -1.30%
2002-10-08 0 0.385 0.385 0.400 0.375 0.390 958,000 366,920 0.3830 0.385 0.385 0.400 0.375 0.390 958,000 0.3830 4.05%
2002-10-07 0 0.370 0.370 0.375 0.355 0.375 2,152,000 789,200 0.3667 0.370 0.370 0.375 0.355 0.375 2,152,000 0.3667 -1.33%
2002-10-04 0 0.375 0.370 0.390 0.375 0.435 4,184,000 1,621,320 0.3875 0.375 0.370 0.390 0.375 0.435 4,184,000 0.3875 -7.41%
2002-10-03 0 0.405 0.405 0.410 0.405 0.460 2,300,000 987,560 0.4294 0.405 0.405 0.410 0.405 0.460 2,300,000 0.4294 -7.95%
2002-10-02 0 0.440 0.440 0.450 0.435 0.510 1,370,000 635,870 0.4641 0.440 0.440 0.450 0.435 0.510 1,370,000 0.4641 -12.00%
2002-09-30 0 0.500 0.500 0.510 0.500 0.540 902,000 454,820 0.5042 0.500 0.500 0.510 0.500 0.540 902,000 0.5042 -9.09%
2002-09-27 0 0.550 0.540 0.550 0.540 0.560 1,188,000 651,260 0.5482 0.550 0.540 0.550 0.540 0.560 1,188,000 0.5482 0.00%
2002-09-26 0 0.550 0.540 0.550 0.550 0.570 1,014,000 567,060 0.5592 0.550 0.540 0.550 0.550 0.570 1,014,000 0.5592 0.00%
2002-09-25 0 0.550 0.540 0.550 0.530 0.550 772,000 422,400 0.5472 0.550 0.540 0.550 0.530 0.550 772,000 0.5472 0.00%
2002-09-24 0 0.550 0.540 0.570 0.550 0.580 1,928,000 1,092,140 0.5665 0.550 0.540 0.570 0.550 0.580 1,928,000 0.5665 -5.17%
2002-09-23 0 0.580 0.580 0.590 0.560 0.600 1,832,000 1,077,820 0.5883 0.580 0.580 0.590 0.560 0.600 1,832,000 0.5883 -1.69%
2002-09-20 0 0.590 0.560 0.590 0.550 0.630 4,026,000 2,376,120 0.5902 0.590 0.560 0.590 0.550 0.630 4,026,000 0.5902 0.00%
2002-09-19 0 0.590 0.570 0.580 0.560 0.650 3,324,000 1,990,040 0.5987 0.590 0.570 0.580 0.560 0.650 3,324,000 0.5987 -10.61%
2002-09-18 0 0.660 0.660 0.670 0.650 0.720 3,162,000 2,091,580 0.6615 0.660 0.660 0.670 0.650 0.720 3,162,000 0.6615 -8.33%
2002-09-17 0 0.720 0.720 0.730 0.700 0.800 1,568,000 1,140,620 0.7274 0.720 0.720 0.730 0.700 0.800 1,568,000 0.7274 -10.00%
2002-09-16 0 0.800 0.770 0.800 0.800 0.850 1,658,000 1,360,680 0.8207 0.800 0.770 0.800 0.800 0.850 1,658,000 0.8207 -6.98%
2002-09-13 0 0.860 0.840 0.860 0.850 0.870 662,000 570,240 0.8614 0.860 0.840 0.860 0.850 0.870 662,000 0.8614 -2.27%
2002-09-12 0 0.880 0.860 0.880 0.860 0.930 998,000 889,740 0.8915 0.880 0.860 0.880 0.860 0.930 998,000 0.8915 -2.22%
2002-09-11 0 0.900 0.900 0.930 0.880 0.900 428,000 382,500 0.8937 0.900 0.900 0.930 0.880 0.900 428,000 0.8937 3.45%
2002-09-10 0 0.870 0.870 0.890 0.860 0.890 294,000 255,820 0.8701 0.870 0.870 0.890 0.860 0.890 294,000 0.8701 -1.14%
2002-09-09 0 0.880 0.860 0.880 0.880 0.900 206,000 182,000 0.8835 0.880 0.860 0.880 0.880 0.900 206,000 0.8835 1.15%
2002-09-06 0 0.870 0.870 0.890 0.870 0.900 672,000 598,960 0.8913 0.870 0.870 0.890 0.870 0.900 672,000 0.8913 -3.33%
2002-09-05 0 0.900 0.880 0.920 0.870 0.900 300,000 262,400 0.8747 0.900 0.880 0.920 0.870 0.900 300,000 0.8747 -1.10%
2002-09-04 0 0.910 0.900 0.920 0.890 0.940 628,000 570,540 0.9085 0.910 0.900 0.920 0.890 0.940 628,000 0.9085 -4.21%
2002-09-03 0 0.950 0.950 0.960 0.950 1.000 70,000 67,660 0.9666 0.950 0.950 0.960 0.950 1.000 70,000 0.9666 -2.06%
2002-09-02 0 0.970 0.960 0.970 0.960 1.000 210,000 203,640 0.9697 0.970 0.960 0.970 0.960 1.000 210,000 0.9697 -3.00%
2002-08-30 0 1.000 0.990 1.000 1.000 1.010 200,000 200,200 1.0010 1.000 0.990 1.000 1.000 1.010 200,000 1.0010 0.00%
2002-08-29 0 1.000 1.000 1.010 0.990 1.010 748,000 749,400 1.0019 1.000 1.000 1.010 0.990 1.010 748,000 1.0019 -0.99%
2002-08-28 0 1.010 1.010 1.020 1.010 1.020 212,000 215,020 1.0142 1.010 1.010 1.020 1.010 1.020 212,000 1.0142 -0.98%
2002-08-27 0 1.020 1.010 1.030 1.010 1.050 462,000 472,180 1.0220 1.020 1.010 1.030 1.010 1.050 462,000 1.0220 3.03%
2002-08-26 0 0.990 0.990 1.000 0.990 1.020 176,000 174,800 0.9932 0.990 0.990 1.000 0.990 1.020 176,000 0.9932 -2.94%
2002-08-23 0 1.020 1.020 1.030 1.010 1.050 520,000 533,100 1.0252 1.020 1.020 1.030 1.010 1.050 520,000 1.0252 -0.97%
2002-08-22 0 1.030 1.000 1.030 1.010 1.030 878,000 895,760 1.0202 1.030 1.000 1.030 1.010 1.030 878,000 1.0202 3.00%
2002-08-21 0 1.000 1.000 1.020 0.970 1.010 1,224,000 1,219,240 0.9961 1.000 1.000 1.020 0.970 1.010 1,224,000 0.9961 3.09%
2002-08-20 0 0.970 0.960 0.980 0.960 1.040 922,000 919,260 0.9970 0.970 0.960 0.980 0.960 1.040 922,000 0.9970 -3.00%
2002-08-19 0 1.000 1.000 1.010 0.980 1.010 1,124,000 1,120,140 0.9966 1.000 1.000 1.010 0.980 1.010 1,124,000 0.9966 4.17%
2002-08-16 0 0.960 0.960 0.970 0.920 0.970 1,554,000 1,465,600 0.9431 0.960 0.960 0.970 0.920 0.970 1,554,000 0.9431 2.13%
2002-08-15 0 0.940 0.940 0.950 0.850 0.940 2,182,000 1,943,080 0.8905 0.940 0.940 0.950 0.850 0.940 2,182,000 0.8905 3.30%
2002-08-14 0 0.910 0.910 0.920 0.900 0.930 718,000 658,340 0.9169 0.910 0.910 0.920 0.900 0.930 718,000 0.9169 -4.21%
2002-08-13 0 0.950 0.950 0.980 0.950 1.000 856,000 826,260 0.9653 0.950 0.950 0.980 0.950 1.000 856,000 0.9653 -5.94%
2002-08-12 0 1.010 1.010 1.020 0.990 1.030 336,000 339,420 1.0102 1.010 1.010 1.020 0.990 1.030 336,000 1.0102 1.00%
2002-08-09 0 1.000 0.990 1.050 0.980 1.000 1,138,000 1,124,340 0.9880 1.000 0.990 1.050 0.980 1.000 1,138,000 0.9880 1.01%
2002-08-08 0 0.990 0.980 0.990 0.980 1.000 178,000 175,720 0.9872 0.990 0.980 0.990 0.980 1.000 178,000 0.9872 0.00%
2002-08-07 0 0.990 0.980 1.000 0.980 1.000 381,000 379,270 0.9955 0.990 0.980 1.000 0.980 1.000 381,000 0.9955 0.00%
2002-08-06 0 0.990 0.980 0.990 0.980 1.020 498,000 495,840 0.9957 0.990 0.980 0.990 0.980 1.020 498,000 0.9957 -3.88%
2002-08-05 0 1.030 1.020 1.030 1.020 1.100 558,000 578,600 1.0369 1.030 1.020 1.030 1.020 1.100 558,000 1.0369 -2.83%
2002-08-02 0 1.060 1.060 1.080 1.050 1.100 612,000 654,662 1.0697 1.060 1.060 1.080 1.050 1.100 612,000 1.0697 -3.64%
2002-08-01 0 1.100 1.100 1.120 1.100 1.150 534,000 594,320 1.1130 1.100 1.100 1.120 1.100 1.150 534,000 1.1130 0.00%
2002-07-31 0 1.100 1.090 1.110 1.080 1.110 428,000 469,080 1.0960 1.100 1.090 1.110 1.080 1.110 428,000 1.0960 1.85%
2002-07-30 0 1.080 1.070 1.090 1.070 1.150 1,750,000 1,911,280 1.0922 1.080 1.070 1.090 1.070 1.150 1,750,000 1.0922 1.89%
2002-07-29 0 1.060 1.040 1.060 0.980 1.080 2,572,000 2,657,800 1.0334 1.060 1.040 1.060 0.980 1.080 2,572,000 1.0334 3.92%
2002-07-26 0 1.020 0.980 1.020 0.970 1.120 3,348,000 3,451,400 1.0309 1.020 0.980 1.020 0.970 1.120 3,348,000 1.0309 -8.93%
2002-07-25 0 1.120 1.100 1.120 1.110 1.190 2,028,000 2,329,620 1.1487 1.120 1.100 1.120 1.110 1.190 2,028,000 1.1487 -3.45%
2002-07-24 0 1.160 1.150 1.160 1.120 1.170 698,000 797,380 1.1424 1.160 1.150 1.160 1.120 1.170 698,000 1.1424 -0.85%
2002-07-23 0 1.170 1.150 1.170 1.080 1.180 1,814,000 2,039,340 1.1242 1.170 1.150 1.170 1.080 1.180 1,814,000 1.1242 3.54%
2002-07-22 0 1.130 1.120 1.130 1.080 1.260 4,912,000 5,527,240 1.1253 1.130 1.120 1.130 1.080 1.260 4,912,000 1.1253 -10.32%
2002-07-19 0 1.260 1.260 1.270 1.260 1.380 618,000 786,100 1.2720 1.260 1.260 1.270 1.260 1.380 618,000 1.2720 -5.26%
2002-07-18 0 1.330 1.310 1.330 1.300 1.360 1,208,000 1,606,880 1.3302 1.330 1.310 1.330 1.300 1.360 1,208,000 1.3302 -1.48%
2002-07-17 0 1.350 1.330 1.360 1.320 1.360 578,000 774,380 1.3398 1.350 1.330 1.360 1.320 1.360 578,000 1.3398 -0.74%
2002-07-16 0 1.360 1.350 1.360 1.320 1.360 480,000 645,560 1.3449 1.360 1.350 1.360 1.320 1.360 480,000 1.3449 0.00%
2002-07-15 0 1.360 1.380 1.390 1.350 1.380 460,000 630,000 1.3696 1.360 1.380 1.390 1.350 1.380 460,000 1.3696 -0.73%
2002-07-12 0 1.370 1.350 1.380 1.330 1.370 660,000 891,680 1.3510 1.370 1.350 1.380 1.330 1.370 660,000 1.3510 1.48%
2002-07-11 0 1.350 1.360 1.390 1.350 1.380 824,000 1,118,400 1.3573 1.350 1.360 1.390 1.350 1.380 824,000 1.3573 -3.57%
2002-07-10 0 1.400 1.380 1.430 1.400 1.430 590,000 838,100 1.4205 1.400 1.380 1.430 1.400 1.430 590,000 1.4205 -0.71%
2002-07-09 0 1.410 1.420 1.430 1.410 1.460 762,000 1,095,760 1.4380 1.410 1.420 1.430 1.410 1.460 762,000 1.4380 -2.08%
2002-07-08 0 1.440 1.440 1.450 1.440 1.500 988,000 1,433,980 1.4514 1.440 1.440 1.450 1.440 1.500 988,000 1.4514 -0.69%
2002-07-05 0 1.450 1.450 1.460 1.450 1.490 1,136,000 1,666,320 1.4668 1.450 1.450 1.460 1.450 1.490 1,136,000 1.4668 0.00%
2002-07-04 0 1.450 1.450 1.460 1.420 1.460 1,620,000 2,336,500 1.4423 1.450 1.450 1.460 1.420 1.460 1,620,000 1.4423 2.11%
2002-07-03 0 1.420 1.420 1.430 1.360 1.450 2,582,000 3,656,660 1.4162 1.420 1.420 1.430 1.360 1.450 2,582,000 1.4162 3.65%
2002-07-02 0 1.370 1.360 1.380 1.300 1.390 4,908,000 6,653,480 1.3556 1.370 1.360 1.380 1.300 1.390 4,908,000 1.3556 5.38%
2002-06-28 0 1.300 1.300 1.310 1.290 1.310 2,904,000 3,778,280 1.3011 1.300 1.300 1.310 1.290 1.310 2,904,000 1.3011 0.78%
2002-06-27 0 1.290 1.280 1.300 1.260 1.300 2,464,000 3,162,620 1.2835 1.290 1.280 1.300 1.260 1.300 2,464,000 1.2835 2.38%
2002-06-26 0 1.260 1.250 1.270 1.250 1.290 1,670,000 2,118,380 1.2685 1.260 1.250 1.270 1.250 1.290 1,670,000 1.2685 -1.56%
2002-06-25 0 1.280 1.280 1.300 1.280 1.330 952,000 1,232,580 1.2947 1.280 1.280 1.300 1.280 1.330 952,000 1.2947 -2.29%
2002-06-24 0 1.310 1.310 1.320 1.260 1.330 1,994,000 2,551,120 1.2794 1.310 1.310 1.320 1.260 1.330 1,994,000 1.2794 4.80%
2002-06-21 0 1.250 1.250 1.260 1.230 1.250 1,184,000 1,479,040 1.2492 1.250 1.250 1.260 1.230 1.250 1,184,000 1.2492 0.00%
2002-06-20 0 1.250 1.240 1.250 1.240 1.280 924,000 1,155,460 1.2505 1.250 1.240 1.250 1.240 1.280 924,000 1.2505 -2.34%
2002-06-19 0 1.280 1.270 1.280 1.260 1.300 1,348,000 1,711,960 1.2700 1.280 1.270 1.280 1.260 1.300 1,348,000 1.2700 -1.54%
2002-06-18 0 1.300 1.290 1.300 1.280 1.310 2,488,000 3,215,060 1.2922 1.300 1.290 1.300 1.280 1.310 2,488,000 1.2922 1.56%
2002-06-17 0 1.280 1.270 1.280 1.210 1.280 2,920,000 3,665,200 1.2552 1.280 1.270 1.280 1.210 1.280 2,920,000 1.2552 4.07%
2002-06-14 0 1.230 1.230 1.240 1.230 1.260 1,042,000 1,288,860 1.2369 1.230 1.230 1.240 1.230 1.260 1,042,000 1.2369 -1.60%
2002-06-13 0 1.250 1.250 1.260 1.250 1.270 2,816,000 3,545,760 1.2591 1.250 1.250 1.260 1.250 1.270 2,816,000 1.2591 0.00%
2002-06-12 0 1.250 1.240 1.250 1.240 1.310 4,148,000 5,223,600 1.2593 1.250 1.240 1.250 1.240 1.310 4,148,000 1.2593 -5.30%
2002-06-11 0 1.320 1.310 1.320 1.310 1.330 1,192,000 1,568,640 1.3160 1.320 1.310 1.320 1.310 1.330 1,192,000 1.3160 -0.75%
2002-06-10 0 1.330 1.330 1.340 1.320 1.340 1,636,000 2,194,080 1.3411 1.330 1.330 1.340 1.320 1.340 1,636,000 1.3411 -0.75%
2002-06-07 0 1.340 1.330 1.350 1.340 1.370 1,566,000 2,123,240 1.3558 1.340 1.330 1.350 1.340 1.370 1,566,000 1.3558 -3.60%
2002-06-06 0 1.390 1.370 1.390 1.340 1.390 2,386,000 3,258,300 1.3656 1.390 1.370 1.390 1.340 1.390 2,386,000 1.3656 3.73%
2002-06-05 0 1.340 1.330 1.340 1.310 1.380 2,238,000 3,001,440 1.3411 1.340 1.330 1.340 1.310 1.380 2,238,000 1.3411 -2.19%
2002-06-04 0 1.370 1.360 1.380 1.360 1.380 404,000 554,280 1.3720 1.370 1.360 1.380 1.360 1.380 404,000 1.3720 0.74%
2002-06-03 0 1.360 1.350 1.360 1.360 1.400 880,000 1,209,720 1.3747 1.360 1.350 1.360 1.360 1.400 880,000 1.3747 0.00%
2002-05-31 0 1.360 1.360 1.370 1.360 1.390 1,768,000 2,431,780 1.3754 1.360 1.360 1.370 1.360 1.390 1,768,000 1.3754 0.00%
2002-05-30 0 1.360 1.360 1.370 1.350 1.380 1,460,000 1,994,460 1.3661 1.360 1.360 1.370 1.350 1.380 1,460,000 1.3661 -2.16%
2002-05-29 0 1.390 1.380 1.400 1.360 1.430 1,878,000 2,610,080 1.3898 1.390 1.380 1.400 1.360 1.430 1,878,000 1.3898 2.21%
2002-05-28 0 1.360 1.360 1.380 1.340 1.420 5,152,000 7,080,220 1.3743 1.360 1.360 1.380 1.340 1.420 5,152,000 1.3743 -4.23%
2002-05-27 0 1.420 1.410 1.420 1.410 1.460 2,196,000 3,130,680 1.4256 1.420 1.410 1.420 1.410 1.460 2,196,000 1.4256 -2.74%
2002-05-24 0 1.460 1.440 1.470 1.420 1.470 3,700,000 5,350,240 1.4460 1.460 1.440 1.470 1.420 1.470 3,700,000 1.4460 0.00%
2002-05-23 0 1.460 1.450 1.470 1.420 1.510 3,008,000 4,404,660 1.4643 1.460 1.450 1.470 1.420 1.510 3,008,000 1.4643 -3.95%
2002-05-22 0 1.520 1.510 1.530 1.500 1.530 2,998,000 4,552,140 1.5184 1.520 1.510 1.530 1.500 1.530 2,998,000 1.5184 0.66%
2002-05-21 0 1.510 1.510 1.540 1.510 1.560 1,574,000 2,404,820 1.5278 1.510 1.510 1.540 1.510 1.560 1,574,000 1.5278 -3.21%
2002-05-17 0 1.560 1.550 1.560 1.540 1.560 1,426,000 2,214,120 1.5527 1.560 1.550 1.560 1.540 1.560 1,426,000 1.5527 1.30%
2002-05-16 0 1.540 1.530 1.550 1.540 1.570 1,086,000 1,675,020 1.5424 1.540 1.530 1.550 1.540 1.570 1,086,000 1.5424 -1.28%
2002-05-15 0 1.560 1.550 1.560 1.530 1.570 1,250,000 1,944,420 1.5555 1.560 1.550 1.560 1.530 1.570 1,250,000 1.5555 1.30%
2002-05-14 0 1.540 1.540 1.550 1.530 1.550 3,048,000 4,678,480 1.5349 1.540 1.540 1.550 1.530 1.550 3,048,000 1.5349 0.00%
2002-05-13 0 1.540 1.540 1.560 1.530 1.600 7,068,000 10,946,840 1.5488 1.540 1.540 1.560 1.530 1.600 7,068,000 1.5488 -4.35%
2002-05-10 0 1.610 1.610 1.620 1.600 1.640 2,542,000 4,099,560 1.6127 1.610 1.610 1.620 1.600 1.640 2,542,000 1.6127 -1.23%
2002-05-09 0 1.630 1.630 1.640 1.610 1.660 3,510,000 5,722,040 1.6302 1.630 1.630 1.640 1.610 1.660 3,510,000 1.6302 -1.21%
2002-05-08 0 1.650 1.640 1.650 1.640 1.690 3,164,000 5,230,080 1.6530 1.650 1.640 1.650 1.640 1.690 3,164,000 1.6530 -3.51%
2002-05-07 0 1.710 1.700 1.710 1.680 1.720 1,788,000 3,042,980 1.7019 1.710 1.700 1.710 1.680 1.720 1,788,000 1.7019 0.59%
2002-05-06 0 1.700 1.700 1.710 1.650 1.700 1,480,000 2,485,860 1.6796 1.700 1.700 1.710 1.650 1.700 1,480,000 1.6796 3.66%
2002-05-03 0 1.640 1.630 1.640 1.630 1.650 1,074,000 1,761,520 1.6401 1.640 1.630 1.640 1.630 1.650 1,074,000 1.6401 0.00%
2002-05-02 0 1.640 1.620 1.640 1.620 1.650 1,656,000 2,706,760 1.6345 1.640 1.620 1.640 1.620 1.650 1,656,000 1.6345 1.86%
2002-04-30 0 1.610 1.610 1.620 1.590 1.620 1,220,000 1,959,420 1.6061 1.610 1.610 1.620 1.590 1.620 1,220,000 1.6061 1.90%
2002-04-29 0 1.580 1.580 1.590 1.530 1.610 3,538,000 5,584,040 1.5783 1.580 1.580 1.590 1.530 1.610 3,538,000 1.5783 0.64%
2002-04-26 0 1.570 1.560 1.570 1.520 1.690 10,434,000 16,515,640 1.5829 1.570 1.560 1.570 1.520 1.690 10,434,000 1.5829 -8.72%
2002-04-25 0 1.720 1.710 1.720 1.670 1.740 3,098,000 5,277,740 1.7036 1.720 1.710 1.720 1.670 1.740 3,098,000 1.7036 -1.71%
2002-04-24 0 1.750 1.740 1.750 1.730 1.780 1,116,000 1,946,640 1.7443 1.750 1.740 1.750 1.730 1.780 1,116,000 1.7443 1.16%
2002-04-23 0 1.780 1.770 1.790 1.770 1.800 1,894,000 3,385,880 1.7877 1.730 1.720 1.740 1.720 1.749 1,948,740 1.7375 -1.11%
2002-04-22 0 1.800 1.790 1.800 1.780 1.810 7,170,000 12,897,760 1.7989 1.749 1.740 1.749 1.730 1.759 7,377,225 1.7483 0.56%
2002-04-19 0 1.790 1.780 1.790 1.770 1.820 4,720,000 8,486,660 1.7980 1.740 1.730 1.740 1.720 1.769 4,856,416 1.7475 0.00%
2002-04-18 0 1.790 1.770 1.790 1.720 1.790 4,832,000 8,529,500 1.7652 1.740 1.720 1.740 1.672 1.740 4,971,653 1.7156 3.47%
2002-04-17 0 1.730 1.720 1.730 1.700 1.730 1,932,000 3,324,780 1.7209 1.681 1.672 1.681 1.652 1.681 1,987,838 1.6726 0.58%
2002-04-16 0 1.720 1.700 1.720 1.690 1.720 1,992,000 3,399,800 1.7067 1.672 1.652 1.672 1.643 1.672 2,049,572 1.6588 -0.58%
2002-04-15 0 1.730 1.710 1.730 1.700 1.770 5,102,000 8,802,240 1.7253 1.681 1.662 1.681 1.652 1.720 5,249,457 1.6768 -1.70%
2002-04-12 0 1.760 1.750 1.760 1.740 1.770 3,208,000 5,607,200 1.7479 1.711 1.701 1.711 1.691 1.720 3,300,717 1.6988 -0.56%
2002-04-11 0 1.770 1.760 1.770 1.750 1.820 3,762,000 6,683,780 1.7767 1.720 1.711 1.720 1.701 1.769 3,870,728 1.7267 -0.56%
2002-04-10 0 1.780 1.780 1.790 1.770 1.800 2,568,000 4,587,840 1.7865 1.730 1.730 1.740 1.720 1.749 2,642,220 1.7364 0.00%
2002-04-09 0 1.780 1.770 1.780 1.770 1.820 4,032,000 7,203,020 1.7865 1.730 1.720 1.730 1.720 1.769 4,148,532 1.7363 -1.11%
2002-04-08 0 1.800 1.790 1.800 1.710 1.810 5,456,000 9,602,360 1.7600 1.749 1.740 1.749 1.662 1.759 5,613,688 1.7105 4.05%
2002-04-04 0 1.730 1.710 1.730 1.690 1.740 5,728,000 9,783,800 1.7081 1.681 1.662 1.681 1.643 1.691 5,893,549 1.6601 -1.14%
2002-04-03 0 1.750 1.740 1.750 1.700 1.770 2,560,000 4,450,020 1.7383 1.701 1.691 1.701 1.652 1.720 2,633,988 1.6895 1.16%
2002-04-02 0 1.730 1.720 1.730 1.710 1.780 3,972,000 6,903,140 1.7380 1.681 1.672 1.681 1.662 1.730 4,086,798 1.6891 -3.35%
2002-03-28 0 1.790 1.780 1.790 1.760 1.960 19,073,000 34,521,800 1.8100 1.740 1.730 1.740 1.711 1.905 19,624,243 1.7591 -8.67%
2002-03-27 0 1.960 1.950 1.970 1.920 2.050 12,556,000 24,569,910 1.9568 1.905 1.895 1.915 1.866 1.992 12,918,890 1.9019 -4.39%
2002-03-26 0 2.050 2.025 2.050 1.990 2.075 5,028,000 10,197,100 2.0281 1.992 1.968 1.992 1.934 2.017 5,173,318 1.9711 1.23%
2002-03-25 0 2.025 2.000 2.025 1.960 2.050 5,254,000 10,533,340 2.0048 1.968 1.944 1.968 1.905 1.992 5,405,850 1.9485 3.32%
2002-03-22 0 1.960 1.950 1.960 1.920 1.980 4,416,000 8,618,500 1.9517 1.905 1.895 1.905 1.866 1.924 4,543,630 1.8968 -0.51%
2002-03-21 0 1.970 1.960 1.970 1.920 1.970 3,085,000 5,990,960 1.9420 1.915 1.905 1.915 1.866 1.915 3,174,162 1.8874 2.60%
2002-03-20 0 1.920 1.920 1.940 1.870 1.960 10,548,000 20,331,780 1.9275 1.866 1.866 1.886 1.817 1.905 10,852,855 1.8734 3.23%
2002-03-19 0 1.860 1.870 1.880 1.840 1.880 4,394,000 8,163,472 1.8579 1.808 1.817 1.827 1.788 1.827 4,520,994 1.8057 1.09%
2002-03-18 0 1.840 1.830 1.840 1.830 1.860 4,458,000 8,243,320 1.8491 1.788 1.779 1.788 1.779 1.808 4,586,844 1.7972 0.00%
2002-03-15 0 1.840 1.830 1.840 1.810 1.890 5,388,000 9,937,060 1.8443 1.788 1.779 1.788 1.759 1.837 5,543,723 1.7925 -2.65%
2002-03-14 0 1.890 1.880 1.890 1.830 1.910 11,478,000 21,584,800 1.8805 1.837 1.827 1.837 1.779 1.856 11,809,734 1.8277 3.85%
2002-03-13 0 1.820 1.800 1.820 1.810 1.860 3,376,000 6,173,080 1.8285 1.769 1.749 1.769 1.759 1.808 3,473,572 1.7772 -1.09%
2002-03-12 0 1.840 1.840 1.850 1.830 1.870 3,902,000 7,202,980 1.8460 1.788 1.788 1.798 1.779 1.817 4,014,775 1.7941 0.00%
2002-03-11 0 1.840 1.840 1.850 1.800 1.890 12,953,000 23,923,880 1.8470 1.788 1.788 1.798 1.749 1.837 13,327,364 1.7951 2.22%
2002-03-08 0 1.800 1.790 1.800 1.650 1.810 18,900,000 33,510,020 1.7730 1.749 1.740 1.749 1.604 1.759 19,446,243 1.7232 9.76%
2002-03-07 0 1.640 1.630 1.640 1.610 1.640 1,872,000 3,049,420 1.6290 1.594 1.584 1.594 1.565 1.594 1,926,104 1.5832 1.23%
2002-03-06 0 1.620 1.610 1.620 1.600 1.620 1,288,000 2,076,980 1.6126 1.574 1.565 1.574 1.555 1.574 1,325,225 1.5673 0.00%
2002-03-05 0 1.620 1.620 1.630 1.600 1.660 3,096,000 5,025,640 1.6233 1.574 1.574 1.584 1.555 1.613 3,185,480 1.5777 1.25%
2002-03-04 0 1.600 1.590 1.600 1.590 1.620 908,000 1,452,700 1.5999 1.555 1.545 1.555 1.545 1.574 934,243 1.5549 -1.23%
2002-03-01 0 1.620 1.610 1.620 1.590 1.620 2,024,000 3,246,540 1.6040 1.574 1.565 1.574 1.545 1.574 2,082,497 1.5590 0.62%
2002-02-28 0 1.610 1.600 1.610 1.550 1.610 1,264,000 2,006,280 1.5872 1.565 1.555 1.565 1.506 1.565 1,300,532 1.5427 0.00%
2002-02-27 0 1.610 1.600 1.610 1.570 1.610 2,080,000 3,310,700 1.5917 1.565 1.555 1.565 1.526 1.565 2,140,116 1.5470 0.00%
2002-02-26 0 1.610 1.550 1.610 1.560 1.630 3,024,000 4,856,060 1.6058 1.565 1.506 1.565 1.516 1.584 3,111,399 1.5607 0.00%
2002-02-25 0 1.610 1.600 1.610 1.600 1.640 2,128,000 3,443,960 1.6184 1.565 1.555 1.565 1.555 1.594 2,189,503 1.5729 -1.23%
2002-02-22 0 1.630 1.620 1.640 1.620 1.650 1,546,000 2,524,320 1.6328 1.584 1.574 1.594 1.574 1.604 1,590,682 1.5869 -1.21%
2002-02-21 0 1.650 1.630 1.650 1.620 1.660 2,572,000 4,219,480 1.6405 1.604 1.584 1.604 1.574 1.613 2,646,335 1.5945 1.23%
2002-02-20 0 1.630 1.630 1.640 1.620 1.640 2,070,000 3,375,340 1.6306 1.584 1.584 1.594 1.574 1.594 2,129,827 1.5848 0.62%
2002-02-19 0 1.620 1.620 1.630 1.590 1.680 9,363,000 15,352,550 1.6397 1.574 1.574 1.584 1.545 1.633 9,633,607 1.5936 -0.61%
2002-02-18 0 1.630 1.620 1.630 1.590 1.640 4,462,000 7,235,980 1.6217 1.584 1.574 1.584 1.545 1.594 4,590,960 1.5761 -0.61%
2002-02-15 0 1.640 1.630 1.640 1.600 1.690 2,194,000 3,579,620 1.6315 1.594 1.584 1.594 1.555 1.643 2,257,410 1.5857 0.00%
2002-02-11 0 1.640 1.630 1.640 1.570 1.640 1,678,000 2,705,380 1.6123 1.594 1.584 1.594 1.526 1.594 1,726,497 1.5670 5.81%
2002-02-08 0 1.550 1.530 1.550 1.530 1.580 3,003,000 4,662,260 1.5525 1.506 1.487 1.506 1.487 1.536 3,089,792 1.5089 -1.90%
2002-02-07 0 1.580 1.570 1.590 1.560 1.620 4,200,000 6,642,840 1.5816 1.536 1.526 1.545 1.516 1.574 4,321,387 1.5372 -1.86%
2002-02-06 0 1.610 1.600 1.620 1.550 1.650 7,304,000 11,764,500 1.6107 1.565 1.555 1.574 1.506 1.604 7,515,098 1.5654 1.26%
2002-02-05 0 1.590 1.570 1.590 1.550 1.660 8,340,000 13,344,660 1.6001 1.545 1.526 1.545 1.506 1.613 8,581,040 1.5551 -5.92%
2002-02-04 0 1.690 1.660 1.690 1.650 1.780 16,024,000 27,435,880 1.7122 1.643 1.613 1.643 1.604 1.730 16,487,121 1.6641 -0.59%
2002-02-01 0 1.700 1.690 1.700 1.420 1.720 47,953,000 77,406,640 1.6142 1.652 1.643 1.652 1.380 1.672 49,338,925 1.5689 23.19%
2002-01-31 0 1.380 1.370 1.380 1.370 1.470 10,108,000 14,441,340 1.4287 1.341 1.332 1.341 1.332 1.429 10,400,139 1.3886 0.73%
2002-01-30 0 1.370 1.370 1.380 1.340 1.390 2,864,000 3,907,160 1.3642 1.332 1.332 1.341 1.302 1.351 2,946,775 1.3259 -2.14%
2002-01-29 0 1.400 1.380 1.410 1.330 1.440 6,017,301 8,342,422 1.3864 1.361 1.341 1.370 1.293 1.400 6,191,211 1.3475 -0.71%
2002-01-28 0 1.410 1.390 1.410 1.360 1.550 18,710,000 27,478,420 1.4686 1.370 1.351 1.370 1.322 1.506 19,250,751 1.4274 -3.42%
2002-01-25 0 1.460 1.460 1.470 1.130 1.470 40,790,000 53,814,740 1.3193 1.419 1.419 1.429 1.098 1.429 41,968,902 1.2823 15.87%
2002-01-24 0 1.260 1.250 1.260 1.210 1.420 13,266,000 17,173,260 1.2945 1.225 1.215 1.225 1.176 1.380 13,649,410 1.2582 -10.64%
2002-01-23 0 1.410 1.400 1.410 1.390 1.480 12,912,000 18,300,340 1.4173 1.370 1.361 1.370 1.351 1.438 13,285,179 1.3775 -6.62%
2002-01-22 0 1.510 1.500 1.510 1.470 1.580 8,898,000 13,372,220 1.5028 1.468 1.458 1.468 1.429 1.536 9,155,168 1.4606 -5.63%
2002-01-21 0 1.600 1.570 1.600 1.560 1.670 3,002,832 4,859,021 1.6181 1.555 1.526 1.555 1.516 1.623 3,089,619 1.5727 -4.19%
2002-01-18 0 1.670 1.660 1.670 1.650 1.700 3,172,000 5,299,520 1.6707 1.623 1.613 1.623 1.604 1.652 3,263,676 1.6238 -1.76%
2002-01-17 0 1.700 1.690 1.700 1.660 1.700 5,011,000 8,436,010 1.6835 1.652 1.643 1.652 1.613 1.652 5,155,827 1.6362 0.00%
2002-01-16 0 1.700 1.680 1.700 1.650 1.730 2,704,000 4,560,040 1.6864 1.652 1.633 1.652 1.604 1.681 2,782,150 1.6390 -2.30%
2002-01-15 0 1.740 1.720 1.740 1.700 1.740 2,066,000 3,546,960 1.7168 1.691 1.672 1.691 1.652 1.691 2,125,711 1.6686 -0.57%
2002-01-14 0 1.750 1.700 1.750 1.690 1.780 4,054,000 6,943,140 1.7127 1.701 1.652 1.701 1.643 1.730 4,171,168 1.6646 -1.13%
2002-01-11 0 1.770 1.770 1.780 1.700 1.820 8,148,000 14,450,220 1.7735 1.720 1.720 1.730 1.652 1.769 8,383,491 1.7237 3.51%
2002-01-10 0 1.710 1.690 1.710 1.660 1.760 9,431,700 15,938,174 1.6899 1.662 1.643 1.662 1.613 1.711 9,704,292 1.6424 -2.84%
2002-01-09 0 1.760 1.750 1.760 1.720 1.870 15,363,000 26,975,360 1.7559 1.711 1.701 1.711 1.672 1.817 15,807,017 1.7065 -5.88%
2002-01-08 0 1.870 1.870 1.880 1.840 2.025 14,241,000 27,463,295 1.9285 1.817 1.817 1.827 1.788 1.968 14,652,590 1.8743 -7.65%
2002-01-07 0 2.025 1.990 2.025 1.990 2.050 5,076,000 10,201,830 2.0098 1.968 1.934 1.968 1.934 1.992 5,222,705 1.9534 -1.22%
2002-01-04 0 2.050 2.000 2.050 2.000 2.125 3,394,000 6,952,350 2.0484 1.992 1.944 1.992 1.944 2.065 3,492,092 1.9909 -2.38%
2002-01-03 0 2.100 2.075 2.100 1.980 2.150 14,738,000 30,685,010 2.0820 2.041 2.017 2.041 1.924 2.090 15,163,954 2.0235 3.70%
2002-01-02 0 2.025 1.990 2.025 1.970 2.050 2,600,000 5,192,320 1.9970 1.968 1.934 1.968 1.915 1.992 2,675,145 1.9409 -1.22%
2001-12-31 0 2.050 2.025 2.050 2.025 2.050 1,126,000 2,283,650 2.0281 1.992 1.968 1.992 1.968 1.992 1,158,543 1.9711 0.00%
2001-12-28 0 2.050 2.025 2.050 2.000 2.050 784,000 1,591,500 2.0300 1.992 1.968 1.992 1.944 1.992 806,659 1.9730 1.23%
2001-12-27 0 2.025 2.000 2.025 2.000 2.025 1,168,000 2,344,900 2.0076 1.968 1.944 1.968 1.944 1.968 1,201,757 1.9512 0.00%
2001-12-24 0 2.025 2.000 2.025 2.000 2.025 969,500 1,940,725 2.0018 1.968 1.944 1.968 1.944 1.968 997,520 1.9455 -1.22%
2001-12-21 0 2.050 2.025 2.050 2.000 2.050 3,960,000 7,976,650 2.0143 1.992 1.968 1.992 1.944 1.992 4,074,451 1.9577 0.00%
2001-12-20 0 2.050 2.025 2.050 2.025 2.100 5,106,000 10,502,000 2.0568 1.992 1.968 1.992 1.968 2.041 5,253,572 1.9990 -1.20%
2001-12-19 0 2.075 2.050 2.075 2.025 2.125 7,794,000 16,126,800 2.0691 2.017 1.992 2.017 1.968 2.065 8,019,260 2.0110 -1.19%
2001-12-18 0 2.100 2.075 2.100 1.940 2.100 13,716,000 27,633,610 2.0147 2.041 2.017 2.041 1.886 2.041 14,112,416 1.9581 0.00%
2001-12-17 0 2.100 2.050 2.075 2.075 2.225 8,229,000 17,511,500 2.1280 2.041 1.992 2.017 2.017 2.162 8,466,832 2.0682 -4.55%
2001-12-14 0 2.200 2.175 2.200 1.950 2.225 24,242,000 51,701,010 2.1327 2.138 2.114 2.138 1.895 2.162 24,942,636 2.0728 10.00%
2001-12-13 0 2.000 1.990 2.000 1.980 2.300 30,774,000 63,456,360 2.0620 1.944 1.934 1.944 1.924 2.235 31,663,422 2.0041 -13.04%
2001-12-12 0 2.300 2.275 2.300 2.150 2.650 54,838,000 126,287,450 2.3029 2.235 2.211 2.235 2.090 2.576 56,422,913 2.2382 -13.21%
2001-12-11 0 2.650 2.600 2.650 2.550 2.775 20,171,000 52,810,942 2.6182 2.576 2.527 2.576 2.478 2.697 20,753,977 2.5446 -4.50%
2001-12-10 0 2.775 2.750 2.775 2.525 2.775 20,520,000 54,890,550 2.6750 2.697 2.673 2.697 2.454 2.697 21,113,064 2.5998 8.82%
2001-12-07 0 2.550 2.550 2.575 2.500 2.950 44,757,000 119,838,425 2.6775 2.478 2.478 2.503 2.430 2.867 46,050,555 2.6023 -10.53%
2001-12-06 0 2.850 2.850 2.875 2.600 3.500 79,434,000 223,568,700 2.8145 2.770 2.770 2.794 2.527 3.402 81,729,780 2.7355 -19.15%
2001-12-05 0 3.525 3.475 3.525 3.500 3.550 3,198,000 11,289,958 3.5303 3.426 3.377 3.426 3.402 3.450 3,290,428 3.4312 -1.40%
2001-12-04 0 3.575 3.500 3.600 3.500 3.600 4,910,000 17,182,800 3.4996 3.475 3.402 3.499 3.402 3.499 5,051,908 3.4012 0.70%
2001-12-03 0 3.550 3.525 3.550 3.425 3.550 6,758,000 23,437,350 3.4681 3.450 3.426 3.450 3.329 3.450 6,953,318 3.3707 2.16%
2001-11-30 0 3.475 3.450 3.475 3.425 3.500 7,414,000 25,546,264 3.4457 3.377 3.353 3.377 3.329 3.402 7,628,277 3.3489 0.00%
2001-11-29 0 3.475 3.425 3.475 3.400 3.525 2,808,000 9,615,950 3.4245 3.377 3.329 3.377 3.304 3.426 2,889,156 3.3283 -2.11%
2001-11-28 0 3.550 3.475 3.550 3.475 3.600 1,582,000 5,605,600 3.5434 3.450 3.377 3.450 3.377 3.499 1,627,723 3.4438 -0.70%
2001-11-27 0 3.625 3.575 3.625 3.525 3.725 4,982,000 17,983,250 3.6096 3.475 3.427 3.475 3.379 3.570 5,197,681 3.4599 0.00%
2001-11-26 0 3.625 3.600 3.625 3.450 3.650 5,360,000 18,818,050 3.5108 3.475 3.451 3.475 3.307 3.499 5,592,045 3.3651 5.84%
2001-11-23 0 3.425 3.400 3.450 3.300 3.450 4,649,000 15,713,400 3.3800 3.283 3.259 3.307 3.163 3.307 4,850,264 3.2397 2.24%
2001-11-22 0 3.350 3.300 3.350 3.275 3.375 1,192,000 3,961,900 3.3237 3.211 3.163 3.211 3.139 3.235 1,243,604 3.1858 0.00%
2001-11-21 0 3.350 3.325 3.350 3.275 3.400 2,824,000 9,416,750 3.3345 3.211 3.187 3.211 3.139 3.259 2,946,257 3.1962 0.75%
2001-11-20 0 3.325 3.250 3.350 3.300 3.375 5,486,000 18,252,800 3.3272 3.187 3.115 3.211 3.163 3.235 5,723,500 3.1891 0.76%
2001-11-19 0 3.300 3.275 3.300 3.250 3.350 3,222,000 10,564,600 3.2789 3.163 3.139 3.163 3.115 3.211 3,361,487 3.1428 1.54%
2001-11-16 0 3.250 3.225 3.250 3.150 3.250 4,474,000 14,353,192 3.2081 3.115 3.091 3.115 3.019 3.115 4,667,688 3.0750 2.36%
2001-11-15 0 3.175 3.175 3.200 3.100 3.225 2,506,000 7,903,908 3.1540 3.043 3.043 3.067 2.971 3.091 2,614,490 3.0231 0.00%
2001-11-14 0 3.175 3.150 3.175 3.075 3.250 7,750,000 24,394,350 3.1477 3.043 3.019 3.043 2.947 3.115 8,085,513 3.0170 0.00%
2001-11-13 0 3.175 3.175 3.200 3.125 3.325 5,647,000 18,021,054 3.1913 3.043 3.043 3.067 2.995 3.187 5,891,470 3.0588 -3.05%
2001-11-12 0 3.275 3.275 3.300 3.200 3.300 2,492,000 8,064,360 3.2361 3.139 3.139 3.163 3.067 3.163 2,599,884 3.1018 0.77%
2001-11-09 0 3.250 3.175 3.250 3.175 3.300 2,795,000 8,980,750 3.2131 3.115 3.043 3.115 3.043 3.163 2,916,001 3.0798 -1.52%
2001-11-08 0 3.300 3.225 3.300 3.100 3.300 2,964,000 9,614,540 3.2438 3.163 3.091 3.163 2.971 3.163 3,092,317 3.1092 0.76%
2001-11-07 0 3.275 3.075 3.275 3.075 3.350 3,688,000 11,889,950 3.2240 3.139 2.947 3.139 2.947 3.211 3,847,661 3.0902 -2.24%
2001-11-06 0 3.350 3.300 3.350 3.225 3.350 4,656,000 15,371,100 3.3014 3.211 3.163 3.211 3.091 3.211 4,857,567 3.1644 2.29%
2001-11-05 0 3.275 3.225 3.275 3.150 3.300 3,336,000 10,780,472 3.2316 3.139 3.091 3.139 3.019 3.163 3,480,422 3.0975 -0.76%
2001-11-02 0 3.300 3.275 3.300 3.200 3.350 9,264,000 30,240,800 3.2643 3.163 3.139 3.163 3.067 3.211 9,665,057 3.1289 0.00%
2001-11-01 0 3.300 3.300 3.325 3.150 3.325 12,688,000 41,057,454 3.2359 3.163 3.163 3.187 3.019 3.187 13,237,288 3.1017 4.76%
2001-10-31 0 3.150 3.125 3.150 2.925 3.150 4,724,000 14,267,270 3.0202 3.019 2.995 3.019 2.804 3.019 4,928,511 2.8948 4.13%
2001-10-30 0 3.025 2.975 3.000 2.925 3.050 2,690,000 8,036,250 2.9875 2.899 2.852 2.876 2.804 2.923 2,806,455 2.8635 1.68%
2001-10-29 0 2.975 2.900 2.975 2.850 3.000 1,396,000 4,062,150 2.9098 2.852 2.780 2.852 2.732 2.876 1,456,436 2.7891 -0.83%
2001-10-26 0 3.000 2.925 3.000 2.925 3.025 1,336,000 3,976,200 2.9762 2.876 2.804 2.876 2.804 2.899 1,393,838 2.8527 2.56%
2001-10-24 0 2.925 2.900 2.925 2.875 2.925 1,106,000 3,205,550 2.8983 2.804 2.780 2.804 2.756 2.804 1,153,881 2.7781 0.86%
2001-10-23 0 2.900 2.875 2.900 2.850 2.900 330,000 950,450 2.8802 2.780 2.756 2.780 2.732 2.780 344,286 2.7606 0.87%
2001-10-22 0 2.875 2.825 2.875 2.800 2.900 552,000 1,564,450 2.8341 2.756 2.708 2.756 2.684 2.780 575,897 2.7165 -0.86%
2001-10-19 0 2.900 2.825 2.900 2.800 2.900 630,000 1,816,100 2.8827 2.780 2.708 2.780 2.684 2.780 657,274 2.7631 0.87%
2001-10-18 0 2.875 2.825 2.875 2.800 2.875 1,124,000 3,197,100 2.8444 2.756 2.708 2.756 2.684 2.756 1,172,660 2.7264 -0.86%
2001-10-17 0 2.900 2.825 2.900 2.725 2.900 4,402,000 12,433,350 2.8245 2.780 2.708 2.780 2.612 2.780 4,592,571 2.7073 5.45%
2001-10-16 0 2.750 2.725 2.750 2.700 2.750 2,480,000 6,753,650 2.7232 2.636 2.612 2.636 2.588 2.636 2,587,364 2.6102 0.92%
2001-10-15 0 2.725 2.675 2.725 2.700 2.775 1,252,000 3,410,150 2.7238 2.612 2.564 2.612 2.588 2.660 1,306,202 2.6107 -0.91%
2001-10-12 0 2.750 2.675 2.750 2.675 2.800 840,000 2,286,230 2.7217 2.636 2.564 2.636 2.564 2.684 876,365 2.6088 0.00%
2001-10-11 0 2.750 2.700 2.750 2.725 2.850 846,000 2,338,450 2.7641 2.636 2.588 2.636 2.612 2.732 882,625 2.6494 -0.90%
2001-10-10 0 2.775 2.725 2.775 2.725 2.800 308,000 848,600 2.7552 2.660 2.612 2.660 2.612 2.684 321,334 2.6409 -1.77%
2001-10-09 0 2.825 2.775 2.825 2.750 2.825 1,402,000 3,914,350 2.7920 2.708 2.660 2.708 2.636 2.708 1,462,695 2.6761 0.00%
2001-10-08 0 2.825 2.725 2.825 2.725 2.825 386,000 1,075,450 2.7861 2.708 2.612 2.708 2.612 2.708 402,711 2.6705 0.00%
2001-10-05 0 2.825 2.800 2.850 2.775 2.850 750,000 2,118,350 2.8245 2.708 2.684 2.732 2.660 2.732 782,469 2.7073 -0.88%
2001-10-04 0 2.850 2.825 2.850 2.775 2.850 1,514,000 4,243,900 2.8031 2.732 2.708 2.732 2.660 2.732 1,579,544 2.6868 2.70%
2001-10-03 0 2.775 2.725 2.775 2.650 2.775 2,484,000 6,671,796 2.6859 2.660 2.612 2.660 2.540 2.660 2,591,537 2.5745 6.73%
2001-09-28 0 2.600 2.550 2.600 2.500 2.600 1,368,000 3,487,018 2.5490 2.492 2.444 2.492 2.396 2.492 1,427,223 2.4432 1.96%
2001-09-27 0 2.550 2.500 2.550 2.525 2.550 410,000 1,035,420 2.5254 2.444 2.396 2.444 2.420 2.444 427,750 2.4206 0.99%
2001-09-26 0 2.525 2.475 2.525 2.450 2.600 1,714,000 4,369,260 2.5492 2.420 2.372 2.420 2.348 2.492 1,788,202 2.4434 -2.88%
2001-09-25 0 2.600 2.550 2.600 2.500 2.700 1,292,000 3,361,550 2.6018 2.492 2.444 2.492 2.396 2.588 1,347,933 2.4939 0.97%
2001-09-24 0 2.575 2.525 2.575 2.400 2.600 864,000 2,176,200 2.5188 2.468 2.420 2.468 2.300 2.492 901,404 2.4142 3.00%
2001-09-21 0 2.500 2.400 2.500 2.400 2.500 608,000 1,479,150 2.4328 2.396 2.300 2.396 2.300 2.396 634,322 2.3319 0.00%
2001-09-20 0 2.500 2.450 2.500 2.400 2.500 920,000 2,259,700 2.4562 2.396 2.348 2.396 2.300 2.396 959,829 2.3543 0.00%
2001-09-19 0 2.500 2.450 2.500 2.450 2.550 650,000 1,622,300 2.4958 2.396 2.348 2.396 2.348 2.444 678,140 2.3923 1.01%
2001-09-18 0 2.475 2.425 2.475 2.350 2.525 1,026,000 2,501,540 2.4381 2.372 2.324 2.372 2.252 2.420 1,070,418 2.3370 0.00%
2001-09-17 0 2.475 2.400 2.475 2.400 2.500 1,414,000 3,453,150 2.4421 2.372 2.300 2.372 2.300 2.396 1,475,215 2.3408 -3.88%
2001-09-14 0 2.575 2.500 2.575 2.475 2.575 854,000 2,164,350 2.5344 2.468 2.396 2.468 2.372 2.468 890,971 2.4292 -1.90%
2001-09-13 0 2.625 2.550 2.625 2.550 2.650 1,240,000 3,196,150 2.5775 2.516 2.444 2.516 2.444 2.540 1,293,682 2.4706 -1.87%
2001-09-12 0 2.675 2.575 2.675 2.300 2.675 2,668,000 6,560,600 2.4590 2.564 2.468 2.564 2.205 2.564 2,783,503 2.3570 0.00%
2001-09-11 0 2.675 2.650 2.675 2.650 2.675 262,000 696,200 2.6573 2.564 2.540 2.564 2.540 2.564 273,342 2.5470 0.94%
2001-09-10 0 2.650 2.625 2.650 2.575 2.650 331,000 866,675 2.6184 2.540 2.516 2.540 2.468 2.540 345,330 2.5097 0.95%
2001-09-07 0 2.625 2.600 2.625 2.550 2.625 652,000 1,687,000 2.5874 2.516 2.492 2.516 2.444 2.516 680,226 2.4801 0.00%
2001-09-06 0 2.625 2.600 2.625 2.525 2.625 684,000 1,755,650 2.5667 2.516 2.492 2.516 2.420 2.516 713,612 2.4602 2.94%
2001-09-05 0 2.550 2.525 2.575 2.525 2.600 784,000 1,990,150 2.5385 2.444 2.420 2.468 2.420 2.492 817,941 2.4331 -2.86%
2001-09-04 0 2.625 2.600 2.625 2.600 2.625 178,000 463,750 2.6053 2.516 2.492 2.516 2.492 2.516 185,706 2.4972 0.00%
2001-09-03 0 2.625 2.575 2.625 2.550 2.625 386,000 997,700 2.5847 2.516 2.468 2.516 2.444 2.516 402,711 2.4775 0.96%
2001-08-31 0 2.600 2.575 2.625 2.550 2.625 1,358,000 3,504,650 2.5807 2.492 2.468 2.516 2.444 2.516 1,416,790 2.4737 -1.89%
2001-08-30 0 2.650 2.600 2.650 2.600 2.650 252,000 667,050 2.6470 2.540 2.492 2.540 2.492 2.540 262,910 2.5372 0.00%
2001-08-29 0 2.650 2.600 2.650 2.600 2.675 836,000 2,208,108 2.6413 2.540 2.492 2.540 2.492 2.564 872,192 2.5317 0.00%
2001-08-28 0 2.700 2.650 2.675 2.600 2.700 1,490,000 3,949,850 2.6509 2.540 2.493 2.517 2.446 2.540 1,583,835 2.4939 1.89%
2001-08-27 0 2.650 2.625 2.650 2.625 2.725 1,448,000 3,839,900 2.6519 2.493 2.469 2.493 2.469 2.564 1,539,190 2.4948 -0.93%
2001-08-24 0 2.675 2.625 2.650 2.600 2.675 476,000 1,248,800 2.6235 2.517 2.469 2.493 2.446 2.517 505,977 2.4681 -0.93%
2001-08-23 0 2.700 2.625 2.700 2.600 2.700 1,364,000 3,610,900 2.6473 2.540 2.469 2.540 2.446 2.540 1,449,900 2.4904 1.89%
2001-08-22 0 2.650 2.625 2.650 2.600 2.725 3,078,000 8,189,200 2.6606 2.493 2.469 2.493 2.446 2.564 3,271,842 2.5029 -4.50%
2001-08-21 0 2.775 2.750 2.775 2.700 2.775 1,540,000 4,189,950 2.7207 2.611 2.587 2.611 2.540 2.611 1,636,984 2.5596 0.00%
2001-08-20 0 2.775 2.725 2.775 2.725 2.800 1,672,000 4,596,300 2.7490 2.611 2.564 2.611 2.564 2.634 1,777,297 2.5861 -2.63%
2001-08-17 0 2.850 2.800 2.850 2.800 2.850 736,000 2,074,650 2.8188 2.681 2.634 2.681 2.634 2.681 782,351 2.6518 0.00%
2001-08-16 0 2.850 2.825 2.850 2.825 2.850 942,000 2,665,750 2.8299 2.681 2.658 2.681 2.658 2.681 1,001,324 2.6622 -0.87%
2001-08-15 0 2.875 2.825 2.875 2.800 2.900 1,720,000 4,883,050 2.8390 2.705 2.658 2.705 2.634 2.728 1,828,320 2.6708 -0.86%
2001-08-14 0 2.900 2.850 2.900 2.875 2.925 1,822,000 5,256,750 2.8852 2.728 2.681 2.728 2.705 2.752 1,936,744 2.7142 0.00%
2001-08-13 0 2.900 2.875 2.900 2.875 3.025 1,484,000 4,324,850 2.9143 2.728 2.705 2.728 2.705 2.846 1,577,457 2.7417 -3.33%
2001-08-10 0 3.000 2.950 2.975 2.850 3.000 2,269,000 6,670,750 2.9400 2.822 2.775 2.799 2.681 2.822 2,411,894 2.7658 3.45%
2001-08-09 0 2.900 2.825 2.900 2.750 3.000 4,788,000 13,508,190 2.8213 2.728 2.658 2.728 2.587 2.822 5,089,533 2.6541 1.75%
2001-08-08 0 2.850 2.825 2.850 2.750 2.900 3,414,000 9,680,950 2.8357 2.681 2.658 2.681 2.587 2.728 3,629,003 2.6677 0.88%
2001-08-07 0 2.825 2.775 2.825 2.650 2.900 7,792,000 21,464,250 2.7547 2.658 2.611 2.658 2.493 2.728 8,282,715 2.5915 -1.74%
2001-08-06 0 2.875 2.800 2.900 2.750 2.950 4,530,000 12,770,050 2.8190 2.705 2.634 2.728 2.587 2.775 4,815,285 2.6520 -2.54%
2001-08-03 0 2.950 2.900 2.950 2.900 2.975 1,590,000 4,646,550 2.9224 2.775 2.728 2.775 2.728 2.799 1,690,133 2.7492 -0.84%
2001-08-02 0 2.975 2.925 2.975 2.925 2.975 1,574,000 4,627,150 2.9397 2.799 2.752 2.799 2.752 2.799 1,673,125 2.7656 0.00%
2001-08-01 0 2.975 2.925 2.975 2.925 2.975 1,072,000 3,163,300 2.9508 2.799 2.752 2.799 2.752 2.799 1,139,511 2.7760 -0.83%
2001-07-31 0 3.000 2.950 3.000 2.925 3.000 1,511,000 4,499,000 2.9775 2.822 2.775 2.822 2.752 2.822 1,606,158 2.8011 0.00%
2001-07-30 0 3.000 2.975 3.000 2.900 3.000 850,000 2,521,900 2.9669 2.822 2.799 2.822 2.728 2.822 903,530 2.7912 0.00%
2001-07-27 0 3.000 2.950 3.000 2.950 3.000 810,000 2,416,700 2.9836 2.822 2.775 2.822 2.775 2.822 861,011 2.8068 0.00%
2001-07-26 0 3.000 2.950 3.000 2.950 3.000 2,098,000 6,278,450 2.9926 2.822 2.775 2.822 2.775 2.822 2,230,125 2.8153 0.00%
2001-07-24 0 3.000 2.975 3.000 2.925 3.100 1,973,000 5,877,241 2.9788 2.822 2.799 2.822 2.752 2.916 2,097,253 2.8024 -1.64%
2001-07-23 0 3.050 2.975 3.050 2.950 3.125 2,080,000 6,291,950 3.0250 2.869 2.799 2.869 2.775 2.940 2,210,992 2.8458 -0.81%
2001-07-20 0 3.075 3.075 3.100 3.050 3.125 2,387,600 7,380,470 3.0912 2.893 2.893 2.916 2.869 2.940 2,537,963 2.9080 0.82%
2001-07-19 0 3.050 3.025 3.050 2.900 3.100 4,158,000 12,364,450 2.9737 2.869 2.846 2.869 2.728 2.916 4,419,857 2.7975 -2.40%
2001-07-18 0 3.125 3.075 3.125 3.050 3.150 5,149,000 16,075,700 3.1221 2.940 2.893 2.940 2.869 2.963 5,473,267 2.9371 2.46%
2001-07-17 0 3.050 3.000 3.050 2.925 3.125 3,602,000 10,802,650 2.9991 2.869 2.822 2.869 2.752 2.940 3,828,842 2.8214 -1.61%
2001-07-16 0 3.100 3.075 3.100 2.925 3.100 4,962,000 15,042,200 3.0315 2.916 2.893 2.916 2.752 2.916 5,274,490 2.8519 5.98%
2001-07-13 0 2.925 2.900 2.925 2.850 2.950 4,200,000 12,151,820 2.8933 2.752 2.728 2.752 2.681 2.775 4,464,502 2.7219 0.00%
2001-07-12 0 2.925 2.925 2.950 2.800 2.925 2,054,000 5,815,450 2.8313 2.752 2.752 2.775 2.634 2.752 2,183,354 2.6635 4.46%
2001-07-11 0 2.800 2.725 2.800 2.700 2.975 3,606,000 10,056,850 2.7889 2.634 2.564 2.634 2.540 2.799 3,833,094 2.6237 -6.67%
2001-07-10 0 3.000 2.975 3.000 2.825 3.000 2,840,000 8,334,450 2.9347 2.822 2.799 2.822 2.658 2.822 3,018,854 2.7608 3.45%
2001-07-09 0 2.900 2.825 2.900 2.825 2.925 3,564,000 10,207,400 2.8640 2.728 2.658 2.728 2.658 2.752 3,788,449 2.6943 -2.52%
2001-07-05 0 2.975 2.925 2.975 2.925 3.025 1,164,000 3,440,950 2.9561 2.799 2.752 2.799 2.752 2.846 1,237,305 2.7810 -0.83%
2001-07-04 0 3.000 2.950 3.000 2.950 3.025 2,622,000 7,827,304 2.9852 2.822 2.775 2.822 2.775 2.846 2,787,125 2.8084 0.00%
2001-07-03 0 3.000 2.975 3.000 2.900 3.150 3,461,000 10,380,612 2.9993 2.822 2.799 2.822 2.728 2.963 3,678,962 2.8216 -3.23%
2001-06-29 0 3.100 3.050 3.100 3.000 3.125 3,690,000 11,209,000 3.0377 2.916 2.869 2.916 2.822 2.940 3,922,384 2.8577 1.64%
2001-06-28 0 3.050 3.000 3.050 3.000 3.100 5,170,000 15,712,600 3.0392 2.869 2.822 2.869 2.822 2.916 5,495,590 2.8591 -0.81%
2001-06-27 0 3.075 3.050 3.075 2.950 3.150 8,310,000 25,726,800 3.0959 2.893 2.869 2.893 2.775 2.963 8,833,337 2.9125 5.13%
2001-06-26 0 2.925 2.900 2.925 2.800 2.950 3,402,000 9,857,200 2.8975 2.752 2.728 2.752 2.634 2.775 3,616,247 2.7258 2.63%
2001-06-22 0 2.850 2.775 2.850 2.775 2.900 3,694,000 10,420,798 2.8210 2.681 2.611 2.681 2.611 2.728 3,926,636 2.6539 0.00%
2001-06-21 0 2.850 2.800 2.850 2.650 2.850 5,906,000 16,320,240 2.7633 2.681 2.634 2.681 2.493 2.681 6,277,941 2.5996 7.55%
2001-06-20 0 2.650 2.625 2.650 2.625 2.700 5,874,000 15,642,320 2.6630 2.493 2.469 2.493 2.469 2.540 6,243,925 2.5052 -1.85%
2001-06-19 0 2.700 2.650 2.675 2.600 2.800 2,092,000 5,616,650 2.6848 2.540 2.493 2.517 2.446 2.634 2,223,747 2.5258 -3.57%
2001-06-18 0 2.800 2.700 2.800 2.700 2.850 2,540,000 6,995,800 2.7543 2.634 2.540 2.634 2.540 2.681 2,699,961 2.5911 -0.88%
2001-06-15 0 2.825 2.800 2.825 2.525 2.850 6,551,000 17,500,100 2.6714 2.658 2.634 2.658 2.375 2.681 6,963,561 2.5131 3.67%
2001-06-14 0 2.725 2.700 2.725 2.525 2.800 5,246,000 14,044,300 2.6771 2.564 2.540 2.564 2.375 2.634 5,576,376 2.5185 -2.68%
2001-06-13 0 2.800 2.775 2.800 2.750 2.900 4,792,000 13,423,050 2.8011 2.634 2.611 2.634 2.587 2.728 5,093,784 2.6352 0.00%
2001-06-12 0 2.800 2.750 2.800 2.750 3.050 15,860,000 44,872,900 2.8293 2.634 2.587 2.634 2.587 2.869 16,858,811 2.6617 -6.67%
2001-06-11 0 3.000 2.975 3.000 2.950 3.200 9,050,000 27,448,700 3.0330 2.822 2.799 2.822 2.775 3.010 9,619,939 2.8533 -3.23%
2001-06-08 0 3.100 3.075 3.100 3.000 3.150 5,628,000 17,265,250 3.0677 2.916 2.893 2.916 2.822 2.963 5,982,433 2.8860 0.00%
2001-06-07 0 3.100 3.000 3.150 2.875 3.150 13,308,000 39,726,350 2.9851 2.916 2.822 2.963 2.705 2.963 14,146,094 2.8083 0.81%
2001-06-06 0 3.075 3.050 3.075 3.050 3.275 103,098,000 320,969,150 3.1132 2.893 2.869 2.893 2.869 3.081 109,590,774 2.9288 -3.91%
2001-06-05 1 - - - - - 0 0 - 3.010 - - - - 0 - 0.00%
2001-06-04 0 3.200 3.150 3.200 3.100 3.425 13,734,000 44,539,100 3.2430 3.010 2.963 3.010 2.916 3.222 14,598,922 3.0508 -3.03%
2001-06-01 0 3.300 3.225 3.250 3.175 3.475 11,326,000 37,724,450 3.3308 3.104 3.034 3.057 2.987 3.269 12,039,274 3.1334 2.33%
2001-05-31 0 3.225 3.175 3.225 3.100 3.250 6,860,000 21,900,750 3.1925 3.034 2.987 3.034 2.916 3.057 7,292,020 3.0034 0.00%
2001-05-30 0 3.225 3.175 3.225 3.075 3.225 6,460,000 20,278,300 3.1391 3.034 2.987 3.034 2.893 3.034 6,866,830 2.9531 0.78%
2001-05-29 0 3.200 3.150 3.200 3.100 3.350 11,957,900 38,140,696 3.1896 3.010 2.963 3.010 2.916 3.152 12,710,969 3.0006 -0.78%
2001-05-28 0 3.225 3.175 3.225 2.975 3.225 16,140,000 50,440,300 3.1252 3.034 2.987 3.034 2.799 3.034 17,156,444 2.9400 4.88%
2001-05-25 0 3.075 3.050 3.075 2.950 3.125 7,805,650 23,852,985 3.0559 2.893 2.869 2.893 2.775 2.940 8,297,224 2.8748 3.36%
2001-05-24 0 2.975 2.900 3.000 2.850 3.000 4,360,000 12,675,100 2.9071 2.799 2.728 2.822 2.681 2.822 4,634,579 2.7349 1.71%
2001-05-23 0 2.925 2.875 2.925 2.875 3.200 10,984,000 33,185,676 3.0213 2.752 2.705 2.752 2.705 3.010 11,675,736 2.8423 -7.87%
2001-05-22 0 3.175 3.150 3.200 3.050 3.250 4,872,000 15,373,500 3.1555 2.987 2.963 3.010 2.869 3.057 5,178,823 2.9685 5.83%
2001-05-21 0 3.000 2.950 3.000 2.925 3.025 17,220,000 51,596,800 2.9963 2.822 2.775 2.822 2.752 2.846 18,304,459 2.8188 1.69%
2001-05-18 0 2.950 2.900 2.950 2.900 2.975 1,130,000 3,326,050 2.9434 2.775 2.728 2.775 2.728 2.799 1,201,164 2.7690 -0.84%
2001-05-17 0 2.975 2.950 2.975 2.850 3.100 2,586,000 7,545,050 2.9177 2.799 2.775 2.799 2.681 2.916 2,748,858 2.7448 -0.83%
2001-05-16 0 3.000 3.000 3.025 2.700 3.025 13,422,000 39,051,200 2.9095 2.822 2.822 2.846 2.540 2.846 14,267,274 2.7371 11.11%
2001-05-15 0 2.700 2.625 2.700 2.600 2.700 2,080,000 5,522,150 2.6549 2.540 2.469 2.540 2.446 2.540 2,210,992 2.4976 3.85%
2001-05-14 0 2.600 2.525 2.600 2.525 2.625 1,431,000 3,677,400 2.5698 2.446 2.375 2.446 2.375 2.469 1,521,120 2.4176 0.97%
2001-05-11 0 2.575 2.500 2.575 2.425 2.600 2,476,000 6,246,800 2.5229 2.422 2.352 2.422 2.281 2.446 2,631,930 2.3735 5.10%
2001-05-10 0 2.450 2.450 2.475 2.375 2.600 7,080,000 17,882,350 2.5258 2.305 2.305 2.328 2.234 2.446 7,525,875 2.3761 -7.55%
2001-05-09 0 2.650 2.600 2.675 2.600 2.725 3,392,000 9,024,350 2.6605 2.493 2.446 2.517 2.446 2.564 3,605,617 2.5029 -3.64%
2001-05-08 0 2.750 2.700 2.750 2.600 2.800 2,830,000 7,638,350 2.6991 2.587 2.540 2.587 2.446 2.634 3,008,224 2.5392 -1.79%
2001-05-07 0 2.800 2.775 2.800 2.625 2.950 4,082,000 11,416,750 2.7969 2.634 2.611 2.634 2.469 2.775 4,339,071 2.6312 0.00%
2001-05-04 0 2.800 2.775 2.800 2.775 2.925 3,032,000 8,579,300 2.8296 2.634 2.611 2.634 2.611 2.752 3,222,945 2.6619 -4.27%
2001-05-03 0 2.925 2.900 2.925 2.775 3.075 7,667,700 22,458,525 2.9290 2.752 2.728 2.752 2.611 2.893 8,150,587 2.7554 4.46%
2001-05-02 0 2.800 2.775 2.825 2.350 2.800 9,460,000 24,919,950 2.6342 2.634 2.611 2.658 2.211 2.634 10,055,760 2.4782 19.15%
2001-04-27 0 2.350 2.325 2.350 2.225 2.350 4,372,500 10,069,700 2.3030 2.211 2.187 2.211 2.093 2.211 4,647,866 2.1665 5.62%
2001-04-26 0 2.225 2.200 2.225 2.150 2.250 2,076,500 4,547,825 2.1901 2.093 2.070 2.093 2.023 2.117 2,207,271 2.0604 1.14%
2001-04-25 0 2.200 2.150 2.200 2.150 2.300 4,738,000 10,526,150 2.2216 2.070 2.023 2.070 2.023 2.164 5,036,384 2.0900 -4.35%
2001-04-24 0 2.300 2.275 2.300 2.250 2.325 3,138,500 7,194,636 2.2924 2.164 2.140 2.164 2.117 2.187 3,336,152 2.1566 -1.08%
2001-04-23 0 2.325 2.300 2.325 2.200 2.325 5,548,000 12,656,990 2.2814 2.187 2.164 2.187 2.070 2.187 5,897,395 2.1462 2.20%
2001-04-20 0 2.325 2.300 2.325 2.200 2.400 16,052,000 37,081,600 2.3101 2.140 2.117 2.140 2.025 2.209 17,437,911 2.1265 2.20%
2001-04-19 0 2.275 2.225 2.275 2.100 2.300 33,254,000 73,768,100 2.2183 2.094 2.048 2.094 1.933 2.117 36,125,112 2.0420 8.33%
2001-04-18 0 2.100 2.075 2.100 2.025 2.225 17,130,000 36,201,100 2.1133 1.933 1.910 1.933 1.864 2.048 18,608,984 1.9454 3.70%
2001-04-17 0 2.025 2.000 2.025 1.940 2.025 4,140,000 8,145,820 1.9676 1.864 1.841 1.864 1.786 1.864 4,497,443 1.8112 3.85%
2001-04-12 0 1.950 1.940 1.950 1.900 1.950 1,830,000 3,527,820 1.9278 1.795 1.786 1.795 1.749 1.795 1,988,000 1.7746 1.04%
2001-04-11 0 1.930 1.900 1.930 1.880 1.930 1,470,000 2,802,540 1.9065 1.777 1.749 1.777 1.731 1.777 1,596,918 1.7550 1.58%
2001-04-10 0 1.900 1.880 1.900 1.880 1.950 2,441,896 4,645,926 1.9026 1.749 1.731 1.749 1.731 1.795 2,652,726 1.7514 -2.56%
2001-04-09 0 1.950 1.930 1.950 1.920 1.950 2,540,000 4,918,220 1.9363 1.795 1.777 1.795 1.767 1.795 2,759,301 1.7824 1.56%
2001-04-06 0 1.920 1.910 1.920 1.900 1.950 4,198,000 8,061,300 1.9203 1.767 1.758 1.767 1.749 1.795 4,560,450 1.7677 3.78%
2001-04-04 0 1.850 1.840 1.860 1.820 1.880 2,666,000 4,933,540 1.8505 1.703 1.694 1.712 1.675 1.731 2,896,179 1.7035 -4.15%
2001-04-03 0 1.930 1.920 1.930 1.900 1.970 2,424,000 4,659,860 1.9224 1.777 1.767 1.777 1.749 1.813 2,633,285 1.7696 -2.03%
2001-04-02 0 1.970 1.960 1.970 1.920 2.000 9,822,000 19,388,100 1.9739 1.813 1.804 1.813 1.767 1.841 10,670,020 1.8171 0.51%
2001-03-30 0 1.960 1.950 1.960 1.880 2.025 17,950,500 35,126,580 1.9569 1.804 1.795 1.804 1.731 1.864 19,500,325 1.8013 5.38%
2001-03-29 0 1.860 1.850 1.860 1.780 1.870 5,450,000 10,054,780 1.8449 1.712 1.703 1.712 1.639 1.721 5,920,547 1.6983 1.64%
2001-03-28 0 1.830 1.800 1.830 1.780 1.850 6,424,000 11,650,240 1.8135 1.685 1.657 1.685 1.639 1.703 6,978,641 1.6694 2.23%
2001-03-27 0 1.790 1.760 1.800 1.720 1.850 3,088,000 5,504,620 1.7826 1.648 1.620 1.657 1.583 1.703 3,354,614 1.6409 -2.19%
2001-03-26 0 1.830 1.820 1.830 1.800 1.850 6,396,000 11,681,400 1.8264 1.685 1.675 1.685 1.657 1.703 6,948,223 1.6812 2.81%
2001-03-23 0 1.780 1.770 1.780 1.680 1.780 6,036,000 10,491,180 1.7381 1.639 1.629 1.639 1.546 1.639 6,557,141 1.6000 5.95%
2001-03-22 0 1.680 1.650 1.680 1.620 1.690 1,790,000 2,951,780 1.6490 1.546 1.519 1.546 1.491 1.556 1,944,547 1.5180 1.20%
2001-03-21 0 1.660 1.620 1.660 1.620 1.670 1,936,000 3,170,060 1.6374 1.528 1.491 1.528 1.491 1.537 2,103,152 1.5073 -0.60%
2001-03-20 0 1.670 1.650 1.700 1.650 1.710 1,664,000 2,779,660 1.6705 1.537 1.519 1.565 1.519 1.574 1,807,668 1.5377 -1.18%
2001-03-19 0 1.690 1.670 1.680 1.630 1.690 1,486,000 2,448,560 1.6478 1.556 1.537 1.546 1.500 1.556 1,614,300 1.5168 1.20%
2001-03-16 0 1.670 1.650 1.670 1.650 1.680 1,988,000 3,298,360 1.6591 1.537 1.519 1.537 1.519 1.546 2,159,642 1.5273 1.21%
2001-03-15 0 1.650 1.610 1.680 1.600 1.680 1,790,000 2,912,860 1.6273 1.519 1.482 1.546 1.473 1.546 1,944,547 1.4980 0.00%
2001-03-14 0 1.650 1.630 1.650 1.630 1.700 1,176,000 1,958,800 1.6656 1.519 1.500 1.519 1.500 1.565 1,277,534 1.5333 -2.94%
2001-03-13 0 1.700 1.620 1.690 1.620 1.740 3,592,000 6,052,460 1.6850 1.565 1.491 1.556 1.491 1.602 3,902,129 1.5511 0.59%
2001-03-12 0 1.690 1.680 1.690 1.650 1.700 1,784,000 2,973,040 1.6665 1.556 1.546 1.556 1.519 1.565 1,938,029 1.5341 -0.59%
2001-03-09 0 1.700 1.670 1.700 1.660 1.720 22,512,000 36,439,020 1.6186 1.565 1.537 1.565 1.528 1.583 24,455,660 1.4900 -0.58%
2001-03-08 0 1.710 1.700 1.710 1.700 1.750 748,000 1,286,120 1.7194 1.574 1.565 1.574 1.565 1.611 812,581 1.5828 -0.58%
2001-03-07 0 1.720 1.710 1.730 1.720 1.760 1,606,000 2,790,180 1.7373 1.583 1.574 1.593 1.583 1.620 1,744,660 1.5993 -1.71%
2001-03-06 0 1.750 1.750 1.780 1.710 1.770 1,552,000 2,701,060 1.7404 1.611 1.611 1.639 1.574 1.629 1,685,998 1.6021 4.17%
2001-03-05 0 1.680 1.680 1.700 1.660 1.700 768,000 1,282,780 1.6703 1.546 1.546 1.565 1.528 1.565 834,308 1.5375 0.00%
2001-03-02 0 1.680 1.660 1.680 1.660 1.680 458,000 764,120 1.6684 1.546 1.528 1.546 1.528 1.546 497,543 1.5358 0.00%
2001-03-01 0 1.680 1.680 1.690 1.660 1.720 1,324,000 2,228,760 1.6834 1.546 1.546 1.556 1.528 1.583 1,438,313 1.5496 -2.33%
2001-02-28 0 1.720 1.720 1.740 1.650 1.740 8,974,000 14,825,640 1.6521 1.583 1.583 1.602 1.519 1.602 9,748,805 1.5208 0.58%
2001-02-27 0 1.710 1.710 1.720 1.650 1.850 27,202,000 45,067,680 1.6568 1.574 1.574 1.583 1.519 1.703 29,550,589 1.5251 -3.39%
2001-02-26 0 1.770 1.770 1.800 1.760 1.810 1,362,000 2,447,160 1.7967 1.629 1.629 1.657 1.620 1.666 1,479,594 1.6539 1.14%
2001-02-23 0 1.750 1.750 1.780 1.720 1.780 900,000 1,589,320 1.7659 1.611 1.611 1.639 1.583 1.639 977,705 1.6256 -0.57%
2001-02-22 0 1.760 1.760 1.790 1.760 1.820 584,000 1,046,840 1.7925 1.620 1.620 1.648 1.620 1.675 634,422 1.6501 -1.68%
2001-02-21 0 1.790 1.790 1.810 1.780 1.830 1,016,000 1,832,780 1.8039 1.648 1.648 1.666 1.639 1.685 1,103,720 1.6605 -1.65%
2001-02-20 0 1.820 1.820 1.830 1.810 1.860 2,500,000 4,570,840 1.8283 1.675 1.675 1.685 1.666 1.712 2,715,847 1.6830 0.00%
2001-02-19 0 1.820 1.810 1.830 1.780 1.830 958,000 1,735,360 1.8114 1.675 1.666 1.685 1.639 1.685 1,040,713 1.6675 2.25%
2001-02-16 0 1.780 1.770 1.780 1.750 1.840 2,372,000 4,268,420 1.7995 1.639 1.629 1.639 1.611 1.694 2,576,796 1.6565 0.56%
2001-02-15 0 1.770 1.760 1.770 1.730 1.770 1,452,000 2,542,220 1.7508 1.629 1.620 1.629 1.593 1.629 1,577,364 1.6117 2.31%
2001-02-14 0 1.730 1.730 1.740 1.720 1.780 4,116,000 7,180,820 1.7446 1.593 1.593 1.602 1.583 1.639 4,471,371 1.6060 -3.35%
2001-02-13 0 1.790 1.780 1.790 1.780 1.820 1,698,000 3,058,700 1.8014 1.648 1.639 1.648 1.639 1.675 1,844,603 1.6582 -0.56%
2001-02-12 0 1.800 1.800 1.810 1.790 1.890 2,420,000 4,396,340 1.8167 1.657 1.657 1.666 1.648 1.740 2,628,940 1.6723 -4.76%
2001-02-09 0 1.890 1.880 1.890 1.880 1.900 234,000 441,300 1.8859 1.740 1.731 1.740 1.731 1.749 254,203 1.7360 -1.05%
2001-02-08 0 1.910 1.880 1.910 1.870 1.920 92,000 176,120 1.9143 1.758 1.731 1.758 1.721 1.767 99,943 1.7622 -1.04%
2001-02-07 0 1.930 1.920 1.930 1.880 1.930 1,040,000 1,982,600 1.9063 1.777 1.767 1.777 1.731 1.777 1,129,792 1.7548 1.58%
2001-02-06 0 1.900 1.870 1.900 1.870 1.900 596,000 1,129,320 1.8948 1.749 1.721 1.749 1.721 1.749 647,458 1.7442 0.00%
2001-02-05 0 1.900 1.870 1.900 1.870 1.900 668,000 1,260,080 1.8863 1.749 1.721 1.749 1.721 1.749 725,674 1.7364 -1.04%
2001-02-02 0 1.920 1.900 1.920 1.850 1.930 966,000 1,835,960 1.9006 1.767 1.749 1.767 1.703 1.777 1,049,403 1.7495 1.59%
2001-02-01 0 1.890 1.880 1.890 1.890 1.940 1,256,000 2,397,880 1.9091 1.740 1.731 1.740 1.740 1.786 1,364,442 1.7574 -2.58%
2001-01-31 0 1.940 1.900 1.940 1.870 1.970 4,584,000 8,856,480 1.9320 1.786 1.749 1.786 1.721 1.813 4,979,777 1.7785 3.74%
2001-01-30 0 1.870 1.860 1.880 1.800 1.890 1,594,000 2,960,740 1.8574 1.721 1.712 1.731 1.657 1.740 1,731,624 1.7098 3.31%
2001-01-29 0 1.810 1.800 1.810 1.770 1.810 530,000 944,660 1.7824 1.666 1.657 1.666 1.629 1.666 575,760 1.6407 1.12%
2001-01-23 0 1.790 1.770 1.790 1.750 1.790 454,000 800,880 1.7641 1.648 1.629 1.648 1.611 1.648 493,198 1.6239 1.70%
2001-01-22 0 1.760 1.750 1.760 1.720 1.760 472,000 824,860 1.7476 1.620 1.611 1.620 1.583 1.620 512,752 1.6087 1.15%
2001-01-19 0 1.740 1.720 1.740 1.720 1.760 826,000 1,403,396 1.6990 1.602 1.583 1.602 1.583 1.620 897,316 1.5640 1.16%
2001-01-18 0 1.720 1.660 1.720 1.650 1.720 1,354,000 2,304,440 1.7019 1.583 1.528 1.583 1.519 1.583 1,470,903 1.5667 1.78%
2001-01-17 0 1.690 1.660 1.690 1.660 1.700 344,000 575,960 1.6743 1.556 1.528 1.556 1.528 1.565 373,701 1.5412 0.00%
2001-01-16 0 1.690 1.650 1.690 1.650 1.710 510,000 860,140 1.6865 1.556 1.519 1.556 1.519 1.574 554,033 1.5525 0.60%
2001-01-15 0 1.680 1.660 1.680 1.640 1.700 300,000 500,500 1.6683 1.546 1.528 1.546 1.510 1.565 325,902 1.5357 0.60%
2001-01-12 0 1.670 1.650 1.660 1.570 1.680 2,744,000 4,455,440 1.6237 1.537 1.519 1.528 1.445 1.546 2,980,914 1.4947 3.73%
2001-01-11 0 1.610 1.560 1.620 1.520 1.650 3,748,000 5,953,600 1.5885 1.482 1.436 1.491 1.399 1.519 4,071,598 1.4622 -2.42%
2001-01-10 0 1.650 1.620 1.650 1.640 1.810 2,242,000 3,809,020 1.6989 1.519 1.491 1.519 1.510 1.666 2,435,572 1.5639 -8.33%
2001-01-09 0 1.800 1.760 1.800 1.770 1.820 1,608,000 2,888,500 1.7963 1.657 1.620 1.657 1.629 1.675 1,746,833 1.6536 0.00%
2001-01-08 0 1.800 1.780 1.800 1.780 1.830 514,000 924,720 1.7991 1.657 1.639 1.657 1.639 1.685 558,378 1.6561 -1.10%
2001-01-05 0 1.820 1.800 1.820 1.800 1.840 832,000 1,505,660 1.8097 1.675 1.657 1.675 1.657 1.694 903,834 1.6659 -0.55%
2001-01-04 0 1.830 1.800 1.830 1.810 1.880 428,000 785,280 1.8348 1.685 1.657 1.685 1.666 1.731 464,953 1.6889 1.67%
2001-01-03 0 1.800 1.790 1.800 1.760 1.820 626,000 1,118,720 1.7871 1.657 1.648 1.657 1.620 1.675 680,048 1.6451 -1.10%
2001-01-02 0 1.820 1.800 1.820 1.810 1.830 132,000 239,500 1.8144 1.675 1.657 1.675 1.666 1.685 143,397 1.6702 -0.55%
2000-12-29 0 1.830 1.800 1.830 1.820 1.850 756,000 1,384,600 1.8315 1.685 1.657 1.685 1.675 1.703 821,272 1.6859 0.55%
2000-12-28 0 1.820 1.790 1.820 1.790 1.840 682,000 1,242,540 1.8219 1.675 1.648 1.675 1.648 1.694 740,883 1.6771 -1.09%
2000-12-27 0 1.840 1.790 1.840 1.800 1.840 704,850 1,275,648 1.8098 1.694 1.648 1.694 1.657 1.694 765,706 1.6660 1.10%
2000-12-22 0 1.820 1.800 1.820 1.800 1.830 796,000 1,440,780 1.8100 1.675 1.657 1.675 1.657 1.685 864,726 1.6662 1.11%
2000-12-21 0 1.800 1.790 1.800 1.780 1.850 1,304,000 2,353,960 1.8052 1.657 1.648 1.657 1.639 1.703 1,416,586 1.6617 -2.70%
2000-12-20 0 1.850 1.830 1.840 1.830 1.860 1,090,000 2,004,420 1.8389 1.703 1.685 1.694 1.685 1.712 1,184,109 1.6928 -0.54%
2000-12-19 0 1.860 1.820 1.850 1.820 1.860 1,470,000 2,715,440 1.8472 1.712 1.675 1.703 1.675 1.712 1,596,918 1.7004 0.00%
2000-12-18 0 1.860 1.820 1.860 1.820 1.860 382,000 704,740 1.8449 1.712 1.675 1.712 1.675 1.712 414,981 1.6982 0.00%
2000-12-15 0 1.860 1.840 1.860 1.820 1.870 1,236,000 2,282,380 1.8466 1.712 1.694 1.712 1.675 1.721 1,342,715 1.6998 -1.59%
2000-12-14 0 1.890 1.870 1.890 1.840 1.900 1,244,000 2,321,820 1.8664 1.740 1.721 1.740 1.694 1.749 1,351,406 1.7181 -0.53%
2000-12-13 0 1.900 1.860 1.900 1.860 1.910 892,000 1,683,200 1.8870 1.749 1.712 1.749 1.712 1.758 969,014 1.7370 0.00%
2000-12-12 0 1.900 1.870 1.900 1.870 1.930 354,000 668,960 1.8897 1.749 1.721 1.749 1.721 1.777 384,564 1.7395 0.00%
2000-12-11 0 1.900 1.870 1.900 1.870 1.930 772,000 1,467,660 1.9011 1.749 1.721 1.749 1.721 1.777 838,654 1.7500 -0.52%
2000-12-08 0 1.910 1.860 1.910 1.860 1.920 1,368,000 2,579,460 1.8856 1.758 1.712 1.758 1.712 1.767 1,486,112 1.7357 0.53%
2000-12-07 0 1.900 1.870 1.900 1.870 1.960 1,682,000 3,187,760 1.8952 1.749 1.721 1.749 1.721 1.804 1,827,222 1.7446 -2.56%
2000-12-06 0 1.950 1.940 1.990 1.840 1.980 6,246,000 11,802,960 1.8897 1.795 1.786 1.832 1.694 1.823 6,785,272 1.7395 5.98%
2000-12-05 0 1.840 1.810 1.850 1.810 1.860 1,112,000 2,034,520 1.8296 1.694 1.666 1.703 1.666 1.712 1,208,009 1.6842 -0.54%
2000-12-04 0 1.850 1.840 1.850 1.830 1.880 1,086,000 2,008,000 1.8490 1.703 1.694 1.703 1.685 1.731 1,179,764 1.7020 -0.54%
2000-12-01 0 1.860 1.830 1.860 1.800 1.860 1,456,000 2,666,240 1.8312 1.712 1.685 1.712 1.657 1.712 1,581,709 1.6857 1.09%
2000-11-30 0 1.840 1.810 1.840 1.800 1.880 2,174,000 3,961,420 1.8222 1.694 1.666 1.694 1.657 1.731 2,361,701 1.6774 -0.54%
2000-11-29 0 1.900 1.850 1.890 1.840 1.900 2,924,000 5,453,240 1.8650 1.703 1.658 1.694 1.649 1.703 3,262,305 1.6716 0.00%
2000-11-28 0 1.900 1.870 1.900 1.850 1.900 2,522,000 4,718,740 1.8710 1.703 1.676 1.703 1.658 1.703 2,813,794 1.6770 1.60%
2000-11-27 0 1.870 1.840 1.870 1.820 1.870 2,100,000 3,861,380 1.8388 1.676 1.649 1.676 1.631 1.676 2,342,969 1.6481 3.31%
2000-11-24 0 1.810 1.800 1.830 1.800 1.860 898,000 1,632,800 1.8183 1.622 1.613 1.640 1.613 1.667 1,001,898 1.6297 -1.63%
2000-11-23 0 1.840 1.800 1.840 1.780 1.840 2,514,000 4,548,880 1.8094 1.649 1.613 1.649 1.595 1.649 2,804,868 1.6218 0.00%
2000-11-22 0 1.840 1.820 1.840 1.760 1.890 3,122,000 5,706,020 1.8277 1.649 1.631 1.649 1.577 1.694 3,483,213 1.6381 -1.08%
2000-11-21 0 1.860 1.850 1.890 1.850 1.890 2,898,000 5,410,720 1.8671 1.667 1.658 1.694 1.658 1.694 3,233,297 1.6734 -2.11%
2000-11-20 0 1.900 1.860 1.900 1.810 1.910 4,100,000 7,637,340 1.8628 1.703 1.667 1.703 1.622 1.712 4,574,367 1.6696 3.83%
2000-11-17 0 1.830 1.800 1.850 1.800 1.870 1,408,000 2,561,100 1.8190 1.640 1.613 1.658 1.613 1.676 1,570,905 1.6303 -2.14%
2000-11-16 0 1.870 1.840 1.870 1.820 1.870 1,098,000 2,023,420 1.8428 1.676 1.649 1.676 1.631 1.676 1,225,038 1.6517 1.63%
2000-11-15 0 1.840 1.840 1.850 1.780 1.960 6,014,000 11,111,408 1.8476 1.649 1.649 1.658 1.595 1.757 6,709,816 1.6560 -3.16%
2000-11-14 0 1.900 1.890 1.900 1.840 1.910 5,312,000 9,916,948 1.8669 1.703 1.694 1.703 1.649 1.712 5,926,595 1.6733 2.70%
2000-11-13 0 1.850 1.840 1.860 1.810 1.940 6,552,000 12,185,260 1.8598 1.658 1.649 1.667 1.622 1.739 7,310,062 1.6669 -5.61%
2000-11-10 0 1.960 1.950 1.960 1.940 2.000 4,226,000 8,264,180 1.9556 1.757 1.748 1.757 1.739 1.793 4,714,945 1.7528 -1.01%
2000-11-09 0 1.980 1.970 1.990 1.950 2.050 5,722,000 11,468,730 2.0043 1.775 1.766 1.784 1.748 1.837 6,384,032 1.7965 -1.00%
2000-11-08 0 2.000 2.000 2.025 1.990 2.175 20,275,153 42,398,504 2.0912 1.793 1.793 1.815 1.784 1.949 22,620,975 1.8743 -1.23%
2000-11-07 0 2.025 2.000 2.050 1.910 2.150 14,663,000 29,857,550 2.0363 1.815 1.793 1.837 1.712 1.927 16,359,500 1.8251 1.25%
2000-11-06 0 2.000 1.990 2.000 1.950 2.100 9,598,000 19,280,220 2.0088 1.793 1.784 1.793 1.748 1.882 10,708,482 1.8005 -1.23%
2000-11-03 0 2.025 2.000 2.025 1.940 2.050 8,748,000 17,370,260 1.9856 1.815 1.793 1.815 1.739 1.837 9,760,138 1.7797 6.02%
2000-11-02 0 1.910 1.900 1.910 1.860 1.950 3,294,000 6,273,860 1.9046 1.712 1.703 1.712 1.667 1.748 3,675,114 1.7071 2.69%
2000-11-01 0 1.860 1.850 1.870 1.770 1.880 6,122,000 11,215,000 1.8319 1.667 1.658 1.676 1.586 1.685 6,830,311 1.6419 1.09%
2000-10-31 0 1.840 1.810 1.840 1.820 1.960 5,210,000 9,723,040 1.8662 1.649 1.622 1.649 1.631 1.757 5,812,794 1.6727 -3.16%
2000-10-30 0 1.900 1.890 1.900 1.900 1.970 5,642,000 10,909,680 1.9337 1.703 1.694 1.703 1.703 1.766 6,294,776 1.7331 -0.52%
2000-10-27 0 1.910 1.900 1.910 1.780 1.910 4,878,000 8,946,888 1.8341 1.712 1.703 1.712 1.595 1.712 5,442,381 1.6439 6.11%
2000-10-26 0 1.800 1.790 1.800 1.680 1.830 3,934,000 7,025,140 1.7857 1.613 1.604 1.613 1.506 1.640 4,389,161 1.6006 4.65%
2000-10-25 0 1.720 1.710 1.720 1.690 1.740 2,880,000 4,907,520 1.7040 1.542 1.533 1.542 1.515 1.560 3,213,214 1.5273 3.61%
2000-10-24 0 1.660 1.640 1.660 1.650 1.680 1,102,000 1,828,040 1.6588 1.488 1.470 1.488 1.479 1.506 1,229,501 1.4868 1.22%
2000-10-23 0 1.640 1.630 1.640 1.600 1.660 1,894,000 3,107,140 1.6405 1.470 1.461 1.470 1.434 1.488 2,113,135 1.4704 1.86%
2000-10-20 0 1.610 1.600 1.610 1.530 1.620 6,517,000 10,400,960 1.5960 1.443 1.434 1.443 1.371 1.452 7,271,013 1.4305 8.78%
2000-10-19 0 1.480 1.470 1.480 1.460 1.530 3,242,000 4,794,400 1.4788 1.327 1.318 1.327 1.309 1.371 3,617,097 1.3255 -3.90%
2000-10-18 0 1.540 1.530 1.540 1.510 1.610 2,268,000 3,498,700 1.5426 1.380 1.371 1.380 1.353 1.443 2,530,406 1.3827 -5.52%
2000-10-17 0 1.630 1.580 1.620 1.580 1.650 930,000 1,487,040 1.5990 1.461 1.416 1.452 1.416 1.479 1,037,600 1.4332 -0.61%
2000-10-16 0 1.640 1.630 1.640 1.620 1.680 2,176,000 3,542,048 1.6278 1.470 1.461 1.470 1.452 1.506 2,427,762 1.4590 1.23%
2000-10-13 0 1.620 1.590 1.620 1.550 1.630 2,826,000 4,583,964 1.6221 1.452 1.425 1.452 1.389 1.461 3,152,966 1.4539 -2.99%
2000-10-12 0 1.670 1.630 1.670 1.600 1.680 1,614,000 2,629,760 1.6293 1.497 1.461 1.497 1.434 1.506 1,800,739 1.4604 0.00%
2000-10-11 0 1.670 1.640 1.700 1.640 1.700 996,000 1,656,980 1.6636 1.497 1.470 1.524 1.470 1.524 1,111,237 1.4911 -2.91%
2000-10-10 0 1.720 1.690 1.720 1.660 1.720 3,456,000 5,792,980 1.6762 1.542 1.515 1.542 1.488 1.542 3,855,857 1.5024 0.00%
2000-10-09 0 1.720 1.700 1.740 1.700 1.740 822,000 1,411,500 1.7172 1.542 1.524 1.560 1.524 1.560 917,105 1.5391 -1.71%
2000-10-05 0 1.750 1.740 1.750 1.730 1.750 2,474,000 4,303,252 1.7394 1.569 1.560 1.569 1.551 1.569 2,760,240 1.5590 0.57%
2000-10-04 0 1.740 1.740 1.750 1.730 1.760 826,000 1,434,860 1.7371 1.560 1.560 1.569 1.551 1.577 921,568 1.5570 -0.57%
2000-10-03 0 1.750 1.730 1.770 1.700 1.750 984,000 1,704,060 1.7318 1.569 1.551 1.586 1.524 1.569 1,097,848 1.5522 -1.13%
2000-09-29 0 1.770 1.770 1.790 1.760 1.840 2,602,000 4,671,460 1.7953 1.586 1.586 1.604 1.577 1.649 2,903,050 1.6092 0.57%
2000-09-28 0 1.760 1.730 1.760 1.710 1.780 1,396,000 2,414,220 1.7294 1.577 1.551 1.577 1.533 1.595 1,557,516 1.5500 0.00%
2000-09-27 0 1.760 1.780 1.820 1.680 1.780 2,328,000 3,988,120 1.7131 1.577 1.595 1.631 1.506 1.595 2,597,348 1.5355 0.57%
2000-09-26 0 1.750 1.750 1.760 1.590 1.770 2,410,000 4,128,140 1.7129 1.569 1.569 1.577 1.425 1.586 2,688,835 1.5353 4.79%
2000-09-25 0 1.670 1.660 1.670 1.580 1.700 2,470,000 4,087,840 1.6550 1.497 1.488 1.497 1.416 1.524 2,755,777 1.4834 9.15%
2000-09-22 0 1.530 1.500 1.550 1.500 1.600 3,610,000 5,575,680 1.5445 1.371 1.344 1.389 1.344 1.434 4,027,675 1.3843 -7.27%
2000-09-21 0 1.650 1.610 1.660 1.570 1.720 2,236,000 3,683,400 1.6473 1.479 1.443 1.488 1.407 1.542 2,494,704 1.4765 -6.25%
2000-09-20 0 1.760 1.750 1.760 1.730 1.800 2,252,000 3,933,160 1.7465 1.577 1.569 1.577 1.551 1.613 2,512,555 1.5654 -1.68%
2000-09-19 0 1.790 1.780 1.790 1.690 1.800 3,222,000 5,649,900 1.7535 1.604 1.595 1.604 1.515 1.613 3,594,783 1.5717 -1.10%
2000-09-18 0 1.810 1.800 1.810 1.800 1.980 5,526,000 10,292,500 1.8626 1.622 1.613 1.622 1.613 1.775 6,165,355 1.6694 -9.05%
2000-09-15 0 1.990 1.990 2.000 1.980 2.025 4,162,000 8,308,920 1.9964 1.784 1.784 1.793 1.775 1.815 4,643,541 1.7894 -0.50%
2000-09-14 0 2.000 2.000 2.025 1.950 2.050 9,168,000 18,345,890 2.0011 1.793 1.793 1.815 1.748 1.837 10,228,732 1.7936 2.04%
2000-09-12 0 1.960 1.960 1.970 1.900 2.000 4,396,000 8,550,580 1.9451 1.757 1.757 1.766 1.703 1.793 4,904,614 1.7434 -2.00%
2000-09-11 0 2.000 2.000 2.025 1.960 2.025 3,488,000 6,981,830 2.0017 1.793 1.793 1.815 1.757 1.815 3,891,559 1.7941 1.52%
2000-09-08 0 1.970 1.970 1.980 1.970 2.025 4,152,000 8,251,360 1.9873 1.766 1.766 1.775 1.766 1.815 4,632,384 1.7812 -1.50%
2000-09-07 0 2.000 2.000 2.025 2.000 2.050 4,210,000 8,499,100 2.0188 1.793 1.793 1.815 1.793 1.837 4,697,094 1.8094 -2.44%
2000-09-06 0 2.050 2.025 2.050 2.000 2.100 6,226,000 12,765,150 2.0503 1.837 1.815 1.837 1.793 1.882 6,946,344 1.8377 0.00%
2000-09-05 0 2.050 2.050 2.075 2.050 2.175 6,122,000 12,945,200 2.1145 1.837 1.837 1.860 1.837 1.949 6,830,311 1.8953 -2.38%
2000-09-04 0 2.100 2.100 2.125 2.050 2.175 8,560,000 17,954,000 2.0974 1.882 1.882 1.905 1.837 1.949 9,550,386 1.8799 -1.18%
2000-09-01 0 2.125 2.100 2.125 2.125 2.275 11,800,000 25,879,950 2.1932 1.905 1.882 1.905 1.905 2.039 13,165,252 1.9658 -2.30%
2000-08-31 0 2.175 2.150 2.175 2.050 2.300 34,162,000 75,281,900 2.2037 1.949 1.927 1.949 1.837 2.061 38,114,521 1.9752 4.82%
2000-08-30 0 2.075 2.075 2.100 1.960 2.100 4,928,000 9,999,150 2.0290 1.860 1.860 1.882 1.757 1.882 5,498,166 1.8186 4.80%
2000-08-29 0 1.980 1.970 1.990 1.970 2.150 7,668,000 15,599,560 2.0344 1.775 1.766 1.784 1.766 1.927 8,555,183 1.8234 -3.41%
2000-08-28 0 2.050 2.075 2.100 1.960 2.125 10,202,000 20,871,980 2.0459 1.837 1.860 1.882 1.757 1.905 11,382,365 1.8337 4.06%
2000-08-25 0 1.970 1.970 1.980 1.890 2.050 9,530,000 18,565,150 1.9481 1.766 1.766 1.775 1.694 1.837 10,632,615 1.7461 -1.01%
2000-08-24 0 1.990 1.980 1.990 1.960 2.275 10,402,000 21,727,180 2.0888 1.784 1.775 1.784 1.757 2.039 11,605,505 1.8721 -8.51%
2000-08-23 0 2.175 2.175 2.200 2.150 2.300 15,394,000 34,234,900 2.2239 1.949 1.949 1.972 1.927 2.061 17,175,076 1.9933 -1.14%
2000-08-22 0 2.200 2.175 2.200 2.125 2.375 15,584,000 34,523,100 2.2153 1.972 1.949 1.972 1.905 2.129 17,387,059 1.9856 -5.38%
2000-08-21 0 2.325 2.300 2.325 1.950 2.325 34,484,000 75,311,470 2.1840 2.084 2.061 2.084 1.748 2.084 38,473,777 1.9575 21.73%
2000-08-18 0 1.910 1.910 1.920 1.880 2.025 9,874,000 19,084,620 1.9328 1.712 1.712 1.721 1.685 1.815 11,016,415 1.7324 -4.50%
2000-08-17 0 2.000 2.000 2.025 1.950 2.250 16,311,000 33,742,410 2.0687 1.793 1.793 1.815 1.748 2.017 18,198,172 1.8542 -8.05%
2000-08-16 0 2.175 2.150 2.175 2.100 2.475 63,424,000 146,320,900 2.3070 1.949 1.927 1.949 1.882 2.218 70,762,116 2.0678 6.10%
2000-08-15 0 2.050 2.025 2.050 1.600 2.250 33,764,000 67,215,890 1.9908 1.837 1.815 1.837 1.434 2.017 37,670,473 1.7843 32.26%
2000-08-14 0 1.550 1.510 1.550 1.520 1.620 846,000 1,340,460 1.5845 1.389 1.353 1.389 1.362 1.452 943,882 1.4202 -1.90%
2000-08-11 0 1.580 1.570 1.580 1.500 1.640 2,328,000 3,706,380 1.5921 1.416 1.407 1.416 1.344 1.470 2,597,348 1.4270 0.64%
2000-08-10 0 1.570 1.540 1.580 1.470 1.820 8,944,000 14,388,660 1.6088 1.407 1.380 1.416 1.318 1.631 9,978,815 1.4419 8.28%
2000-08-09 0 1.450 1.440 1.460 1.430 1.500 1,540,000 2,218,360 1.4405 1.300 1.291 1.309 1.282 1.344 1,718,177 1.2911 4.32%
2000-08-08 0 1.390 1.370 1.400 1.380 1.390 260,000 359,800 1.3838 1.246 1.228 1.255 1.237 1.246 290,082 1.2403 0.72%
2000-08-07 0 1.380 1.370 1.390 1.380 1.450 1,286,000 1,821,700 1.4166 1.237 1.228 1.246 1.237 1.300 1,434,789 1.2697 -1.43%
2000-08-04 0 1.400 1.400 1.460 - - 20,000 28,400 1.4200 1.255 1.255 1.309 - - 22,314 1.2727 0.00%
2000-08-03 0 1.400 1.380 1.440 1.400 1.450 464,000 657,840 1.4178 1.255 1.237 1.291 1.255 1.300 517,685 1.2707 -2.78%
2000-08-02 0 1.440 1.390 1.450 1.400 1.500 716,000 1,043,680 1.4577 1.291 1.246 1.300 1.255 1.344 798,841 1.3065 -4.00%
2000-08-01 0 1.500 1.500 1.540 1.500 1.590 492,000 768,420 1.5618 1.344 1.344 1.380 1.344 1.425 548,924 1.3999 -5.66%
2000-07-31 0 1.590 1.570 1.590 1.580 1.590 5,452,000 8,552,036 1.5686 1.425 1.407 1.425 1.416 1.425 6,082,793 1.4059 0.63%
2000-07-28 0 1.580 1.580 1.590 1.520 1.650 160,000 250,900 1.5681 1.416 1.416 1.425 1.362 1.479 178,512 1.4055 -4.24%
2000-07-27 0 1.650 1.600 1.700 1.650 1.700 220,000 367,880 1.6722 1.479 1.434 1.524 1.479 1.524 245,454 1.4988 -4.62%
2000-07-26 0 1.730 1.660 1.730 1.680 1.800 910,000 1,560,760 1.7151 1.551 1.488 1.551 1.506 1.613 1,015,286 1.5373 -2.81%
2000-07-25 0 1.780 1.700 1.780 1.700 1.800 252,000 434,820 1.7255 1.595 1.524 1.595 1.524 1.613 281,156 1.5465 -3.26%
2000-07-24 0 1.840 1.750 1.840 1.750 1.840 826,000 1,482,880 1.7953 1.649 1.569 1.649 1.569 1.649 921,568 1.6091 3.37%
2000-07-21 0 1.780 1.750 1.780 1.700 1.800 1,238,000 2,170,720 1.7534 1.595 1.569 1.595 1.524 1.613 1,381,236 1.5716 5.95%
2000-07-20 0 1.680 1.680 1.710 1.680 1.760 4,550,000 7,495,740 1.6474 1.506 1.506 1.533 1.506 1.577 5,076,432 1.4766 0.00%
2000-07-19 0 1.680 1.630 1.680 1.600 1.680 2,308,000 3,843,720 1.6654 1.506 1.461 1.506 1.434 1.506 2,575,034 1.4927 1.82%
2000-07-18 0 1.650 1.620 1.670 1.620 1.830 3,710,000 6,345,860 1.7105 1.479 1.452 1.497 1.452 1.640 4,139,245 1.5331 -10.33%
2000-07-17 0 1.840 1.810 1.870 1.810 1.970 9,310,000 18,702,900 2.0089 1.649 1.622 1.676 1.622 1.766 10,387,161 1.8006 -5.64%
2000-07-14 0 1.950 1.910 1.950 1.810 2.175 20,056,000 39,397,430 1.9644 1.748 1.712 1.748 1.622 1.949 22,376,466 1.7607 3.72%
2000-07-13 0 1.880 1.880 1.890 1.790 2.200 49,094,000 93,783,940 1.9103 1.685 1.685 1.694 1.604 1.972 54,774,144 1.7122

Copyright & disclaimer, Privacy policy

Back to top