SAINT HONORE HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00192  2000-11-21  2007-02-12  2007-02-23
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
2007-02-22 1 - - - - - 0 0 - 2.980 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 2.980 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 2.980 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 2.980 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 2.980 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 2.980 - - - - 0 - 0.00%
2007-02-12 0 2.980 2.960 2.980 2.940 2.990 210,000 624,500 2.9738 2.980 2.960 2.980 2.940 2.990 210,000 2.9738 -0.33%
2007-02-09 0 2.990 2.970 2.990 2.930 3.000 343,500 1,024,165 2.9816 2.990 2.970 2.990 2.930 3.000 343,500 2.9816 1.01%
2007-02-08 0 2.960 2.960 2.980 2.960 2.970 64,500 190,990 2.9611 2.960 2.960 2.980 2.960 2.970 64,500 2.9611 0.00%
2007-02-07 0 2.960 2.950 2.960 2.960 2.960 30,000 88,800 2.9600 2.960 2.950 2.960 2.960 2.960 30,000 2.9600 0.34%
2007-02-06 0 2.950 2.950 2.970 2.940 2.960 308,000 908,600 2.9500 2.950 2.950 2.970 2.940 2.960 308,000 2.9500 0.00%
2007-02-05 0 2.950 2.940 2.970 2.930 2.950 102,500 301,320 2.9397 2.950 2.940 2.970 2.930 2.950 102,500 2.9397 0.00%
2007-02-02 0 2.950 2.950 2.960 2.950 2.950 56,000 165,200 2.9500 2.950 2.950 2.960 2.950 2.950 56,000 2.9500 0.00%
2007-02-01 0 2.950 2.940 2.960 2.950 2.950 26,000 76,700 2.9500 2.950 2.940 2.960 2.950 2.950 26,000 2.9500 0.34%
2007-01-31 0 2.940 2.940 2.960 - - 0 0 - 2.940 2.940 2.960 - - 0 - 0.00%
2007-01-30 0 2.940 2.940 2.960 - - 0 0 - 2.940 2.940 2.960 - - 0 - 0.00%
2007-01-29 0 2.940 2.940 2.960 2.940 2.950 105,000 309,520 2.9478 2.940 2.940 2.960 2.940 2.950 105,000 2.9478 0.00%
2007-01-26 0 2.940 2.940 2.950 2.940 2.950 362,000 1,067,580 2.9491 2.940 2.940 2.950 2.940 2.950 362,000 2.9491 0.68%
2007-01-25 1 - - - - - 0 0 - 2.920 - - - - 0 - 0.00%
2007-01-24 0 2.920 2.920 2.930 2.920 2.920 10,000 29,200 2.9200 2.920 2.920 2.930 2.920 2.920 10,000 2.9200 -0.34%
2007-01-23 0 2.930 2.910 2.930 2.910 2.930 68,000 198,920 2.9253 2.930 2.910 2.930 2.910 2.930 68,000 2.9253 0.34%
2007-01-22 0 2.920 2.910 2.920 2.940 2.940 20,000 58,800 2.9400 2.920 2.910 2.920 2.940 2.940 20,000 2.9400 0.00%
2007-01-19 0 2.920 2.910 2.930 2.920 2.920 350,000 1,022,000 2.9200 2.920 2.910 2.930 2.920 2.920 350,000 2.9200 0.00%
2007-01-18 0 2.920 2.920 2.940 2.920 2.920 26,000 75,920 2.9200 2.920 2.920 2.940 2.920 2.920 26,000 2.9200 0.00%
2007-01-17 0 2.920 2.920 2.930 2.920 2.930 112,000 327,140 2.9209 2.920 2.920 2.930 2.920 2.930 112,000 2.9209 0.00%
2007-01-16 0 2.920 2.920 2.930 2.920 2.930 394,000 1,150,900 2.9211 2.920 2.920 2.930 2.920 2.930 394,000 2.9211 0.00%
2007-01-15 0 2.920 2.920 2.930 2.920 2.960 163,500 480,560 2.9392 2.920 2.920 2.930 2.920 2.960 163,500 2.9392 -1.02%
2007-01-12 0 2.950 2.940 2.950 2.950 2.950 12,000 35,400 2.9500 2.950 2.940 2.950 2.950 2.950 12,000 2.9500 1.03%
2007-01-11 0 2.920 2.920 2.940 2.920 2.920 100,000 292,000 2.9200 2.920 2.920 2.940 2.920 2.920 100,000 2.9200 -1.02%
2007-01-10 0 2.980 2.950 2.980 2.930 2.980 114,750 336,805 2.9351 2.950 2.920 2.950 2.901 2.950 115,917 2.9056 1.36%
2007-01-09 0 2.940 2.940 2.950 2.940 2.940 8,000 23,520 2.9400 2.910 2.910 2.920 2.910 2.910 8,081 2.9104 0.00%
2007-01-08 0 2.940 2.940 2.970 2.930 2.940 20,500 60,150 2.9341 2.910 2.910 2.940 2.901 2.910 20,708 2.9046 0.34%
2007-01-05 0 2.930 2.930 2.960 2.930 2.930 16,000 46,880 2.9300 2.901 2.901 2.930 2.901 2.901 16,163 2.9005 0.00%
2007-01-04 0 2.930 2.930 2.950 2.930 2.950 57,500 168,800 2.9357 2.901 2.901 2.920 2.901 2.920 58,085 2.9061 -0.34%
2007-01-03 0 2.940 2.940 2.950 2.940 2.940 52,000 152,880 2.9400 2.910 2.910 2.920 2.910 2.910 52,529 2.9104 1.03%
2007-01-02 0 2.910 2.910 2.950 2.910 2.950 84,000 245,720 2.9252 2.881 2.881 2.920 2.881 2.920 84,854 2.8958 0.00%
2006-12-29 0 2.910 2.910 2.920 2.910 2.910 272,000 791,520 2.9100 2.881 2.881 2.891 2.881 2.881 274,766 2.8807 0.00%
2006-12-28 0 2.910 2.910 2.930 2.910 2.920 20,000 58,300 2.9150 2.881 2.881 2.901 2.881 2.891 20,203 2.8857 0.00%
2006-12-27 0 2.910 2.910 2.940 - - 0 0 - 2.881 2.881 2.910 - - 0 - 0.00%
2006-12-22 0 2.910 2.910 2.940 2.910 2.910 14,000 40,740 2.9100 2.881 2.881 2.910 2.881 2.881 14,142 2.8807 0.00%
2006-12-21 0 2.910 2.910 2.940 2.910 2.910 50,000 145,500 2.9100 2.881 2.881 2.910 2.881 2.881 50,508 2.8807 0.00%
2006-12-20 0 2.910 2.910 2.940 2.910 2.940 22,000 64,620 2.9373 2.881 2.881 2.910 2.881 2.910 22,224 2.9077 -1.02%
2006-12-19 0 2.940 2.910 2.940 2.900 2.940 81,500 237,095 2.9091 2.910 2.881 2.910 2.871 2.910 82,329 2.8799 1.03%
2006-12-18 0 2.910 2.910 2.920 2.900 2.930 128,000 372,440 2.9097 2.881 2.881 2.891 2.871 2.901 129,302 2.8804 -0.34%
2006-12-15 0 2.920 2.900 2.920 2.900 2.920 24,000 69,680 2.9033 2.891 2.871 2.891 2.871 2.891 24,244 2.8741 0.34%
2006-12-14 0 2.910 2.910 2.920 2.910 2.910 6,000 17,460 2.9100 2.881 2.881 2.891 2.881 2.881 6,061 2.8807 0.34%
2006-12-13 0 2.900 2.900 2.910 2.900 2.900 52,000 150,800 2.9000 2.871 2.871 2.881 2.871 2.871 52,529 2.8708 0.00%
2006-12-12 0 2.900 2.900 2.910 2.900 2.910 120,000 348,200 2.9017 2.871 2.871 2.881 2.871 2.881 121,220 2.8725 0.00%
2006-12-11 0 2.900 2.900 2.910 2.900 2.900 84,000 243,600 2.9000 2.871 2.871 2.881 2.871 2.871 84,854 2.8708 0.69%
2006-12-08 0 2.880 2.870 2.900 2.870 2.900 67,000 193,120 2.8824 2.851 2.841 2.871 2.841 2.871 67,681 2.8534 0.35%
2006-12-07 0 2.870 2.870 2.900 2.870 2.900 358,000 1,027,760 2.8708 2.841 2.841 2.871 2.841 2.871 361,641 2.8419 0.00%
2006-12-06 0 2.870 2.870 2.900 2.870 2.870 27,000 77,420 2.8674 2.841 2.841 2.871 2.841 2.841 27,275 2.8385 0.00%
2006-12-05 0 2.870 2.870 2.880 2.870 2.910 62,000 179,300 2.8919 2.841 2.841 2.851 2.841 2.881 62,631 2.8628 -0.35%
2006-12-04 0 2.880 2.870 2.890 2.860 2.880 68,000 195,140 2.8697 2.851 2.841 2.861 2.831 2.851 68,692 2.8408 0.70%
2006-12-01 0 2.860 2.860 2.900 2.860 2.870 530,000 1,517,020 2.8623 2.831 2.831 2.871 2.831 2.841 535,390 2.8335 -0.35%
2006-11-30 0 2.870 2.870 2.900 2.870 2.880 428,000 1,228,620 2.8706 2.841 2.841 2.871 2.841 2.851 432,353 2.8417 -1.03%
2006-11-29 0 2.900 2.880 2.900 - - 0 0 - 2.871 2.851 2.871 - - 0 - 0.00%
2006-11-28 0 2.900 2.870 2.900 2.870 2.900 591,000 1,704,250 2.8837 2.871 2.841 2.871 2.841 2.871 597,010 2.8546 -0.34%
2006-11-27 0 2.910 2.910 2.940 2.910 2.940 58,500 171,335 2.9288 2.881 2.881 2.910 2.881 2.910 59,095 2.8993 -0.34%
2006-11-24 0 2.920 2.910 2.940 2.920 2.940 99,000 289,670 2.9260 2.891 2.881 2.910 2.891 2.910 100,007 2.8965 -1.02%
2006-11-23 0 2.950 2.940 2.950 2.930 2.950 101,000 297,510 2.9456 2.920 2.910 2.920 2.901 2.920 102,027 2.9160 0.68%
2006-11-22 0 2.930 2.930 2.950 2.890 2.950 759,500 2,215,775 2.9174 2.901 2.901 2.920 2.861 2.920 767,224 2.8880 1.03%
2006-11-21 0 2.900 2.900 2.910 2.890 2.920 1,022,500 2,961,620 2.8964 2.871 2.871 2.881 2.861 2.891 1,032,898 2.8673 0.00%
2006-11-20 0 2.900 2.890 2.900 2.860 2.940 2,293,000 6,663,600 2.9061 2.871 2.861 2.871 2.831 2.910 2,316,319 2.8768 41.46%
2006-11-17 1 - - - - - 0 0 - 2.029 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 2.029 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 2.029 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 2.029 - - - - 0 - 0.00%
2006-11-13 0 2.050 2.020 2.090 1.980 2.080 208,000 420,500 2.0216 2.029 2.000 2.069 1.960 2.059 210,115 2.0013 6.22%
2006-11-10 0 1.930 1.920 1.990 1.900 1.930 120,000 229,940 1.9162 1.911 1.901 1.970 1.881 1.911 121,220 1.8969 1.58%
2006-11-09 0 1.900 1.880 1.900 1.870 1.900 121,000 228,860 1.8914 1.881 1.861 1.881 1.851 1.881 122,231 1.8724 2.70%
2006-11-08 0 1.850 1.850 1.890 1.820 1.850 144,000 266,280 1.8492 1.831 1.831 1.871 1.802 1.831 145,464 1.8306 0.00%
2006-11-07 0 1.850 1.850 1.890 - - 10,000 18,500 1.8500 1.831 1.831 1.871 - - 10,102 1.8314 0.00%
2006-11-06 0 1.850 1.850 1.890 - - 30,000 55,500 1.8500 1.831 1.831 1.871 - - 30,305 1.8314 0.54%
2006-11-03 0 1.840 1.840 1.890 - - 0 0 - 1.821 1.821 1.871 - - 0 - 0.00%
2006-11-02 0 1.840 1.840 1.880 1.840 1.840 40,000 73,600 1.8400 1.821 1.821 1.861 1.821 1.821 40,407 1.8215 0.55%
2006-11-01 0 1.830 1.820 1.850 - - 0 0 - 1.812 1.802 1.831 - - 0 - 0.00%
2006-10-31 0 1.830 1.820 1.880 - - 0 0 - 1.812 1.802 1.861 - - 0 - 0.00%
2006-10-27 0 1.830 1.820 1.890 1.830 1.830 20,000 36,600 1.8300 1.812 1.802 1.871 1.812 1.812 20,203 1.8116 0.00%
2006-10-26 0 1.830 1.830 1.890 1.830 1.830 10,000 18,300 1.8300 1.812 1.812 1.871 1.812 1.812 10,102 1.8116 -1.08%
2006-10-25 0 1.850 1.830 1.850 1.830 1.850 4,000 7,360 1.8400 1.831 1.812 1.831 1.812 1.831 4,041 1.8215 1.09%
2006-10-24 0 1.830 1.830 1.850 - - 0 0 - 1.812 1.812 1.831 - - 0 - 0.55%
2006-10-23 0 1.820 1.820 1.850 1.820 1.820 10,000 18,200 1.8200 1.802 1.802 1.831 1.802 1.802 10,102 1.8017 0.00%
2006-10-20 0 1.820 1.820 1.870 1.820 1.820 28,000 51,360 1.8343 1.802 1.802 1.851 1.802 1.802 28,285 1.8158 -3.19%
2006-10-19 0 1.880 1.880 1.890 1.830 1.830 10,000 18,300 1.8300 1.861 1.861 1.871 1.812 1.812 10,102 1.8116 2.73%
2006-10-18 0 1.830 1.820 1.900 - - 0 0 - 1.812 1.802 1.881 - - 0 - 0.00%
2006-10-17 0 1.830 1.830 1.900 - - 0 0 - 1.812 1.812 1.881 - - 0 - 0.00%
2006-10-16 0 1.830 1.830 1.900 - - 0 0 - 1.812 1.812 1.881 - - 0 - 0.00%
2006-10-13 0 1.830 1.830 1.900 - - 0 0 - 1.812 1.812 1.881 - - 0 - 0.00%
2006-10-12 0 1.830 1.830 1.900 1.830 1.840 40,000 73,500 1.8375 1.812 1.812 1.881 1.812 1.821 40,407 1.8190 -3.68%
2006-10-11 0 1.900 1.840 1.900 - - 0 0 - 1.881 1.821 1.881 - - 0 - 0.00%
2006-10-10 0 1.900 1.840 1.900 1.830 1.910 26,000 49,040 1.8862 1.881 1.821 1.881 1.812 1.891 26,264 1.8672 4.40%
2006-10-09 0 1.820 1.820 1.900 1.820 1.820 4,000 7,280 1.8200 1.802 1.802 1.881 1.802 1.802 4,041 1.8017 -0.55%
2006-10-06 0 1.830 1.830 1.890 - - 0 0 - 1.812 1.812 1.871 - - 0 - 1.10%
2006-10-05 0 1.810 1.810 1.890 1.810 1.810 4,000 7,240 1.8100 1.792 1.792 1.871 1.792 1.792 4,041 1.7918 -3.72%
2006-10-04 0 1.880 1.860 1.880 - - 0 0 - 1.861 1.841 1.861 - - 0 - 0.00%
2006-10-03 0 1.880 1.860 1.900 1.880 1.880 14,000 26,320 1.8800 1.861 1.841 1.881 1.861 1.861 14,142 1.8611 0.00%
2006-09-29 0 1.880 1.880 1.900 - - 0 0 - 1.861 1.861 1.881 - - 0 - 0.00%
2006-09-28 0 1.880 1.840 1.890 - - 0 0 - 1.861 1.821 1.871 - - 0 - 0.00%
2006-09-27 0 1.880 1.850 1.880 1.840 1.890 46,000 86,340 1.8770 1.861 1.831 1.861 1.821 1.871 46,468 1.8581 0.00%
2006-09-26 0 1.880 1.840 1.900 - - 0 0 - 1.861 1.821 1.881 - - 0 - 0.00%
2006-09-25 0 1.880 1.840 1.880 1.880 1.880 3,000 5,540 1.8467 1.861 1.821 1.861 1.861 1.861 3,031 1.8281 2.17%
2006-09-22 0 1.840 1.840 1.920 1.840 1.840 2,000 3,680 1.8400 1.821 1.821 1.901 1.821 1.821 2,020 1.8215 0.00%
2006-09-21 0 1.840 1.840 1.910 - - 0 0 - 1.821 1.821 1.891 - - 0 - 0.00%
2006-09-20 0 1.840 1.840 1.900 - - 0 0 - 1.821 1.821 1.881 - - 0 - 0.00%
2006-09-19 0 1.840 1.840 1.900 1.840 1.840 34,000 62,560 1.8400 1.821 1.821 1.881 1.821 1.821 34,346 1.8215 0.00%
2006-09-18 0 1.840 1.840 1.880 - - 0 0 - 1.821 1.821 1.861 - - 0 - 0.00%
2006-09-15 0 1.840 1.840 1.900 1.840 1.840 20,000 36,800 1.8400 1.821 1.821 1.881 1.821 1.821 20,203 1.8215 0.00%
2006-09-14 0 1.840 1.810 1.840 - - 0 0 - 1.821 1.792 1.821 - - 0 - 0.00%
2006-09-13 0 1.840 1.820 1.840 1.840 1.840 60,000 110,400 1.8400 1.821 1.802 1.821 1.821 1.821 60,610 1.8215 -1.08%
2006-09-12 0 1.930 1.930 1.950 1.890 1.890 12,000 22,680 1.8900 1.841 1.841 1.860 1.803 1.803 12,578 1.8031 1.58%
2006-09-11 0 1.900 1.900 1.910 1.860 1.860 12,000 22,320 1.8600 1.813 1.813 1.822 1.774 1.774 12,578 1.7745 0.53%
2006-09-08 0 1.890 1.890 1.910 1.890 1.890 4,000 7,560 1.8900 1.803 1.803 1.822 1.803 1.803 4,193 1.8031 0.00%
2006-09-07 0 1.890 1.890 1.920 - - 0 0 - 1.803 1.803 1.832 - - 0 - 0.00%
2006-09-06 0 1.890 1.890 1.910 1.890 1.910 68,000 129,260 1.9009 1.803 1.803 1.822 1.803 1.822 71,277 1.8135 1.61%
2006-09-05 0 1.860 1.860 1.890 1.850 1.860 10,000 18,520 1.8520 1.774 1.774 1.803 1.765 1.774 10,482 1.7669 0.54%
2006-09-04 0 1.850 1.850 1.870 - - 1,500 2,700 1.8000 1.765 1.765 1.784 - - 1,572 1.7173 0.00%
2006-09-01 0 1.850 1.830 1.890 - - 0 0 - 1.765 1.746 1.803 - - 0 - 0.00%
2006-08-31 0 1.850 1.840 1.860 1.850 1.860 62,000 114,920 1.8535 1.765 1.755 1.774 1.765 1.774 64,988 1.7683 -0.54%
2006-08-30 0 1.860 1.830 1.900 - - 0 0 - 1.774 1.746 1.813 - - 0 - 0.00%
2006-08-29 0 1.860 1.840 1.900 - - 0 0 - 1.774 1.755 1.813 - - 0 - 0.00%
2006-08-28 0 1.860 1.850 1.860 1.860 1.860 52,000 96,720 1.8600 1.774 1.765 1.774 1.774 1.774 54,506 1.7745 0.00%
2006-08-25 0 1.860 1.860 1.920 1.850 1.850 2,000 3,700 1.8500 1.774 1.774 1.832 1.765 1.765 2,096 1.7650 -2.11%
2006-08-24 0 1.900 1.850 1.900 - - 0 0 - 1.813 1.765 1.813 - - 0 - -1.55%
2006-08-23 0 1.930 1.930 1.940 1.860 1.860 10,000 18,600 1.8600 1.841 1.841 1.851 1.774 1.774 10,482 1.7745 1.05%
2006-08-22 0 1.910 1.830 1.910 - - 0 0 - 1.822 1.746 1.822 - - 0 - 0.00%
2006-08-21 0 1.910 1.840 1.910 - - 0 0 - 1.822 1.755 1.822 - - 0 - 0.00%
2006-08-18 0 1.910 1.860 1.910 - - 0 0 - 1.822 1.774 1.822 - - 0 - 0.00%
2006-08-17 0 1.910 1.870 1.910 - - 0 0 - 1.822 1.784 1.822 - - 0 - 0.00%
2006-08-16 0 1.910 1.870 1.910 1.910 1.910 20,000 38,200 1.9100 1.822 1.784 1.822 1.822 1.822 20,964 1.8222 0.00%
2006-08-15 0 1.910 1.850 1.910 - - 0 0 - 1.822 1.765 1.822 - - 0 - 0.00%
2006-08-14 0 1.910 1.830 1.910 1.910 1.910 20,000 38,200 1.9100 1.822 1.746 1.822 1.822 1.822 20,964 1.8222 0.00%
2006-08-11 0 1.910 1.840 1.910 - - 500 910 1.8200 1.822 1.755 1.822 - - 524 1.7363 0.00%
2006-08-10 0 1.910 1.860 1.910 1.910 1.920 20,000 38,320 1.9160 1.822 1.774 1.822 1.822 1.832 20,964 1.8279 1.06%
2006-08-09 0 1.890 1.890 1.900 1.860 1.860 8,000 14,880 1.8600 1.803 1.803 1.813 1.774 1.774 8,385 1.7745 -0.53%
2006-08-08 0 1.900 1.840 1.900 1.920 1.920 2,000 3,840 1.9200 1.813 1.755 1.813 1.832 1.832 2,096 1.8317 -1.04%
2006-08-07 0 1.920 1.880 1.920 - - 0 0 - 1.832 1.794 1.832 - - 0 - 0.00%
2006-08-04 0 1.920 1.830 1.920 - - 0 0 - 1.832 1.746 1.832 - - 0 - 0.00%
2006-08-03 0 1.920 1.840 1.920 - - 0 0 - 1.832 1.755 1.832 - - 0 - 0.00%
2006-08-02 0 1.920 1.840 1.920 - - 0 0 - 1.832 1.755 1.832 - - 0 - 0.00%
2006-08-01 0 1.920 1.880 1.920 1.930 1.930 6,000 11,580 1.9300 1.832 1.794 1.832 1.841 1.841 6,289 1.8413 -0.52%
2006-07-31 0 1.930 1.840 1.930 1.940 1.940 6,000 11,640 1.9400 1.841 1.755 1.841 1.851 1.851 6,289 1.8508 3.21%
2006-07-28 0 1.870 1.860 1.910 1.870 1.870 60,000 112,200 1.8700 1.784 1.774 1.822 1.784 1.784 62,891 1.7840 -1.58%
2006-07-27 0 1.900 1.830 1.900 - - 0 0 - 1.813 1.746 1.813 - - 0 - -0.52%
2006-07-26 0 1.910 1.880 1.910 1.860 1.920 18,000 33,960 1.8867 1.822 1.794 1.822 1.774 1.832 18,867 1.7999 2.69%
2006-07-25 0 1.860 1.840 1.880 - - 0 0 - 1.774 1.755 1.794 - - 0 - 0.00%
2006-07-24 0 1.860 1.840 1.900 1.860 1.860 2,000 3,720 1.8600 1.774 1.755 1.813 1.774 1.774 2,096 1.7745 1.09%
2006-07-21 0 1.840 1.840 1.870 1.830 1.830 8,000 14,640 1.8300 1.755 1.755 1.784 1.746 1.746 8,385 1.7459 0.00%
2006-07-20 0 1.840 1.840 1.900 1.840 1.840 24,000 44,160 1.8400 1.755 1.755 1.813 1.755 1.755 25,156 1.7554 -0.54%
2006-07-19 0 1.850 1.850 1.890 1.850 1.850 5,000 9,200 1.8400 1.765 1.765 1.803 1.765 1.765 5,241 1.7554 0.00%
2006-07-18 0 1.850 1.850 1.900 1.850 1.860 58,000 108,340 1.8679 1.765 1.765 1.813 1.765 1.774 60,795 1.7821 -3.14%
2006-07-17 0 1.910 1.860 1.920 1.910 1.910 28,000 53,480 1.9100 1.822 1.774 1.832 1.822 1.822 29,349 1.8222 0.00%
2006-07-14 0 1.910 1.910 1.920 - - 0 0 - 1.822 1.822 1.832 - - 0 - 0.00%
2006-07-13 0 1.910 1.900 1.920 1.910 1.920 22,000 42,040 1.9109 1.822 1.813 1.832 1.822 1.832 23,060 1.8231 0.53%
2006-07-12 0 1.900 1.900 1.930 1.900 1.930 38,000 72,980 1.9205 1.813 1.813 1.841 1.813 1.841 39,831 1.8322 -1.55%
2006-07-11 0 1.930 1.920 1.930 1.920 1.930 54,000 103,720 1.9207 1.841 1.832 1.841 1.832 1.841 56,602 1.8324 0.52%
2006-07-10 0 1.920 1.920 1.960 - - 0 0 - 1.832 1.832 1.870 - - 0 - 1.05%
2006-07-07 0 1.900 1.880 1.920 - - 0 0 - 1.813 1.794 1.832 - - 0 - 0.00%
2006-07-06 0 1.900 1.900 1.940 1.900 1.900 10,000 19,000 1.9000 1.813 1.813 1.851 1.813 1.813 10,482 1.8127 -2.06%
2006-07-05 0 1.940 1.900 1.940 - - 0 0 - 1.851 1.813 1.851 - - 0 - 0.00%
2006-07-04 0 1.940 1.890 1.940 - - 0 0 - 1.851 1.803 1.851 - - 0 - 0.00%
2006-07-03 0 1.940 1.900 1.940 - - 0 0 - 1.851 1.813 1.851 - - 0 - 0.00%
2006-06-30 0 1.940 1.870 1.940 - - 0 0 - 1.851 1.784 1.851 - - 0 - 0.00%
2006-06-29 0 1.940 1.920 1.960 - - 0 0 - 1.851 1.832 1.870 - - 0 - 0.00%
2006-06-28 0 1.940 1.940 1.960 1.940 1.940 16,000 31,040 1.9400 1.851 1.851 1.870 1.851 1.851 16,771 1.8508 1.04%
2006-06-27 0 1.920 1.860 1.930 1.860 1.920 30,000 56,800 1.8933 1.832 1.774 1.841 1.774 1.832 31,446 1.8063 -0.52%
2006-06-26 0 1.930 1.830 1.930 1.930 1.930 6,000 11,580 1.9300 1.841 1.746 1.841 1.841 1.841 6,289 1.8413 0.00%
2006-06-23 0 1.930 1.830 1.950 - - 0 0 - 1.841 1.746 1.860 - - 0 - 0.00%
2006-06-22 0 1.930 1.830 1.940 - - 0 0 - 1.841 1.746 1.851 - - 0 - 0.00%
2006-06-21 0 1.930 1.840 1.930 1.910 1.930 154,000 295,720 1.9203 1.841 1.755 1.841 1.822 1.841 161,421 1.8320 4.89%
2006-06-20 0 1.840 1.830 1.950 - - 0 0 - 1.755 1.746 1.860 - - 0 - 0.00%
2006-06-19 0 1.840 1.830 1.950 - - 0 0 - 1.755 1.746 1.860 - - 0 - 0.00%
2006-06-16 0 1.840 1.840 1.920 1.840 1.840 36,000 66,240 1.8400 1.755 1.755 1.832 1.755 1.755 37,735 1.7554 1.10%
2006-06-15 0 1.820 1.820 1.920 1.810 1.810 2,000 3,620 1.8100 1.736 1.736 1.832 1.727 1.727 2,096 1.7268 -1.62%
2006-06-14 0 1.850 1.850 1.920 1.820 1.820 2,000 3,640 1.8200 1.765 1.765 1.832 1.736 1.736 2,096 1.7363 -4.64%
2006-06-13 0 1.940 1.860 1.960 - - 0 0 - 1.851 1.774 1.870 - - 0 - 0.00%
2006-06-12 0 1.940 1.900 1.940 - - 0 0 - 1.851 1.813 1.851 - - 0 - 0.00%
2006-06-09 0 1.940 1.890 1.940 1.880 1.940 30,000 57,000 1.9000 1.851 1.803 1.851 1.794 1.851 31,446 1.8127 1.04%
2006-06-08 0 1.920 1.910 1.940 1.920 1.920 80,000 153,600 1.9200 1.832 1.822 1.851 1.832 1.832 83,855 1.8317 -1.54%
2006-06-07 0 1.950 1.930 2.000 1.930 2.000 34,000 66,720 1.9624 1.860 1.841 1.908 1.841 1.908 35,638 1.8721 0.00%
2006-06-06 0 1.950 1.940 1.950 1.950 1.950 26,000 50,700 1.9500 1.860 1.851 1.860 1.860 1.860 27,253 1.8604 -1.52%
2006-06-05 0 1.980 1.950 1.980 1.980 1.980 34,000 67,320 1.9800 1.889 1.860 1.889 1.889 1.889 35,638 1.8890 0.00%
2006-06-02 0 1.980 1.980 2.000 1.980 1.990 100,000 198,200 1.9820 1.889 1.889 1.908 1.889 1.899 104,819 1.8909 0.00%
2006-06-01 0 1.980 1.980 2.000 1.980 1.980 2,000 3,960 1.9800 1.889 1.889 1.908 1.889 1.889 2,096 1.8890 0.00%
2006-05-30 0 1.980 1.950 1.980 1.980 1.980 20,000 39,600 1.9800 1.889 1.860 1.889 1.889 1.889 20,964 1.8890 0.00%
2006-05-29 0 1.980 1.960 1.990 1.980 2.000 22,000 43,600 1.9818 1.889 1.870 1.899 1.889 1.908 23,060 1.8907 -0.50%
2006-05-26 0 1.990 1.950 2.000 - - 0 0 - 1.899 1.860 1.908 - - 0 - 0.00%
2006-05-25 0 1.990 1.950 1.990 1.990 1.990 30,000 59,700 1.9900 1.899 1.860 1.899 1.899 1.899 31,446 1.8985 0.00%
2006-05-24 0 1.990 1.950 1.990 1.990 1.990 20,000 39,800 1.9900 1.899 1.860 1.899 1.899 1.899 20,964 1.8985 0.00%
2006-05-23 0 1.990 1.960 2.000 - - 500 955 1.9100 1.899 1.870 1.908 - - 524 1.8222 0.00%
2006-05-22 0 1.990 1.970 2.025 1.990 1.990 20,000 39,800 1.9900 1.899 1.879 1.932 1.899 1.899 20,964 1.8985 0.00%
2006-05-19 0 1.990 1.990 2.050 1.980 1.990 22,000 43,760 1.9891 1.899 1.899 1.956 1.889 1.899 23,060 1.8976 -1.73%
2006-05-18 0 2.025 2.025 2.050 1.990 2.000 22,000 43,920 1.9964 1.932 1.932 1.956 1.899 1.908 23,060 1.9046 1.25%
2006-05-17 0 2.000 2.000 2.050 - - 0 0 - 1.908 1.908 1.956 - - 0 - 0.00%
2006-05-16 0 2.000 1.990 2.050 2.000 2.075 30,000 60,750 2.0250 1.908 1.899 1.956 1.908 1.980 31,446 1.9319 -3.61%
2006-05-15 0 2.075 2.000 2.075 2.075 2.075 4,000 8,300 2.0750 1.980 1.908 1.980 1.980 1.980 4,193 1.9796 2.47%
2006-05-12 0 2.025 2.025 2.075 2.025 2.025 10,000 20,250 2.0250 1.932 1.932 1.980 1.932 1.932 10,482 1.9319 0.00%
2006-05-11 0 2.025 2.025 2.075 - - 0 0 - 1.932 1.932 1.980 - - 0 - 0.00%
2006-05-10 0 2.025 2.025 2.075 - - 0 0 - 1.932 1.932 1.980 - - 0 - 0.00%
2006-05-09 0 2.025 2.025 2.075 - - 0 0 - 1.932 1.932 1.980 - - 0 - 0.00%
2006-05-08 0 2.025 2.025 2.075 2.025 2.100 144,000 299,100 2.0771 1.932 1.932 1.980 1.932 2.003 150,939 1.9816 0.00%
2006-05-04 0 2.025 2.025 2.050 2.025 2.025 10,500 21,235 2.0224 1.932 1.932 1.956 1.932 1.932 11,006 1.9294 -1.22%
2006-05-03 0 2.050 2.025 2.050 2.000 2.050 20,000 40,800 2.0400 1.956 1.932 1.956 1.908 1.956 20,964 1.9462 1.23%
2006-05-02 0 2.025 2.025 2.050 2.025 2.050 48,000 98,050 2.0427 1.932 1.932 1.956 1.932 1.956 50,313 1.9488 -2.41%
2006-04-28 0 2.075 2.025 2.075 - - 10,000 20,250 2.0250 1.980 1.932 1.980 - - 10,482 1.9319 0.00%
2006-04-27 0 2.075 2.025 2.075 2.025 2.075 70,000 144,050 2.0579 1.980 1.932 1.980 1.932 1.980 73,373 1.9633 2.47%
2006-04-26 0 2.025 1.980 2.075 - - 0 0 - 1.932 1.889 1.980 - - 0 - 0.00%
2006-04-25 0 2.025 2.025 2.050 1.920 1.980 86,000 165,960 1.9298 1.932 1.932 1.956 1.832 1.889 90,144 1.8411 1.25%
2006-04-24 0 2.000 1.980 2.050 2.000 2.000 50,000 100,000 2.0000 1.908 1.889 1.956 1.908 1.908 52,409 1.9081 -1.23%
2006-04-21 0 2.025 2.000 2.025 2.025 2.025 50,000 101,250 2.0250 1.932 1.908 1.932 1.932 1.932 52,409 1.9319 0.00%
2006-04-20 0 2.025 1.970 2.025 - - 0 0 - 1.932 1.879 1.932 - - 0 - 0.00%
2006-04-19 0 2.025 2.000 2.025 2.000 2.025 164,000 329,350 2.0082 1.932 1.908 1.932 1.908 1.932 171,903 1.9159 0.00%
2006-04-18 0 2.025 2.025 2.075 - - 0 0 - 1.932 1.932 1.980 - - 0 - 0.00%
2006-04-13 0 2.025 2.025 2.050 2.025 2.025 14,000 28,350 2.0250 1.932 1.932 1.956 1.932 1.932 14,675 1.9319 0.00%
2006-04-12 0 2.025 2.025 2.050 2.025 2.025 20,000 40,500 2.0250 1.932 1.932 1.956 1.932 1.932 20,964 1.9319 0.00%
2006-04-11 0 2.025 2.025 2.050 2.025 2.025 20,000 40,500 2.0250 1.932 1.932 1.956 1.932 1.932 20,964 1.9319 -2.41%
2006-04-10 0 2.075 2.025 2.075 2.050 2.075 254,000 520,750 2.0502 1.980 1.932 1.980 1.956 1.980 266,239 1.9559 1.22%
2006-04-07 0 2.050 2.025 2.050 2.025 2.050 166,000 336,950 2.0298 1.956 1.932 1.956 1.932 1.956 173,999 1.9365 2.50%
2006-04-06 0 2.000 1.980 2.025 2.000 2.000 48,000 96,000 2.0000 1.908 1.889 1.932 1.908 1.908 50,313 1.9081 2.04%
2006-04-04 0 1.960 1.960 1.980 1.950 1.950 60,000 117,000 1.9500 1.870 1.870 1.889 1.860 1.860 62,891 1.8604 -0.51%
2006-04-03 0 1.970 1.970 2.000 - - 0 0 - 1.879 1.879 1.908 - - 0 - 0.51%
2006-03-31 0 1.960 1.960 1.990 1.960 1.960 8,000 15,680 1.9600 1.870 1.870 1.899 1.870 1.870 8,385 1.8699 0.51%
2006-03-30 0 1.950 1.940 2.000 - - 0 0 - 1.860 1.851 1.908 - - 0 - 0.00%
2006-03-29 0 1.950 1.950 1.970 1.950 1.950 70,000 136,500 1.9500 1.860 1.860 1.879 1.860 1.860 73,373 1.8604 -2.01%
2006-03-28 0 1.990 1.980 1.990 - - 0 0 - 1.899 1.889 1.899 - - 0 - 0.00%
2006-03-27 0 1.990 1.980 1.990 1.990 1.990 2,000 3,980 1.9900 1.899 1.889 1.899 1.899 1.899 2,096 1.8985 -0.50%
2006-03-24 0 2.000 1.990 2.000 2.025 2.025 12,000 24,300 2.0250 1.908 1.899 1.908 1.932 1.932 12,578 1.9319 0.00%
2006-03-23 0 2.000 1.950 2.000 - - 0 0 - 1.908 1.860 1.908 - - 0 - 0.00%
2006-03-22 0 2.000 2.000 2.025 2.000 2.000 61,000 121,960 1.9993 1.908 1.908 1.932 1.908 1.908 63,939 1.9074 0.00%
2006-03-21 0 2.000 1.990 2.000 2.000 2.000 8,000 16,000 2.0000 1.908 1.899 1.908 1.908 1.908 8,385 1.9081 -1.23%
2006-03-20 0 2.025 2.000 2.050 2.000 2.025 114,000 229,000 2.0088 1.932 1.908 1.956 1.908 1.932 119,493 1.9164 0.00%
2006-03-17 0 2.025 1.970 2.025 1.990 2.025 50,000 99,850 1.9970 1.932 1.879 1.932 1.899 1.932 52,409 1.9052 1.76%
2006-03-16 0 1.990 1.960 1.990 1.990 1.990 50,000 99,500 1.9900 1.899 1.870 1.899 1.899 1.899 52,409 1.8985 2.58%
2006-03-15 0 1.940 1.940 1.980 1.940 1.960 112,000 217,880 1.9454 1.851 1.851 1.889 1.851 1.870 117,397 1.8559 -2.51%
2006-03-14 0 1.990 1.960 2.000 1.960 1.990 68,000 134,560 1.9788 1.899 1.870 1.908 1.870 1.899 71,277 1.8879 2.05%
2006-03-13 0 1.950 1.940 1.980 - - 0 0 - 1.860 1.851 1.889 - - 0 - 0.00%
2006-03-10 0 1.950 1.950 1.980 1.940 1.970 178,500 349,280 1.9568 1.860 1.860 1.889 1.851 1.879 187,101 1.8668 0.00%
2006-03-09 0 1.950 1.910 1.950 - - 0 0 - 1.860 1.822 1.860 - - 0 - 0.00%
2006-03-08 0 1.950 1.950 1.960 1.900 1.950 196,000 378,500 1.9311 1.860 1.860 1.870 1.813 1.860 205,445 1.8423 2.63%
2006-03-07 0 1.900 1.900 1.950 1.900 1.920 242,000 459,920 1.9005 1.813 1.813 1.860 1.813 1.832 253,661 1.8131 0.00%
2006-03-06 0 1.900 1.900 1.950 1.880 1.880 12,000 22,560 1.8800 1.813 1.813 1.860 1.794 1.794 12,578 1.7936 0.00%
2006-03-03 0 1.900 1.900 1.950 1.870 1.870 12,000 22,440 1.8700 1.813 1.813 1.860 1.784 1.784 12,578 1.7840 -1.55%
2006-03-02 0 1.930 1.930 1.950 - - 0 0 - 1.841 1.841 1.860 - - 0 - 0.52%
2006-03-01 0 1.920 1.920 1.950 - - 0 0 - 1.832 1.832 1.860 - - 0 - 0.00%
2006-02-28 0 1.920 1.920 1.950 - - 0 0 - 1.832 1.832 1.860 - - 0 - 0.00%
2006-02-27 0 1.920 1.920 1.930 - - 0 0 - 1.832 1.832 1.841 - - 0 - 0.52%
2006-02-24 0 1.910 1.910 1.930 - - 0 0 - 1.822 1.822 1.841 - - 0 - 0.00%
2006-02-23 0 1.910 1.910 1.920 1.910 1.910 20,000 38,280 1.9140 1.822 1.822 1.832 1.822 1.822 20,964 1.8260 0.53%
2006-02-22 0 1.900 1.900 1.930 1.890 1.910 44,000 83,780 1.9041 1.813 1.813 1.841 1.803 1.822 46,120 1.8166 -0.52%
2006-02-21 0 1.910 1.910 1.950 1.910 1.910 10,000 19,100 1.9100 1.822 1.822 1.860 1.822 1.822 10,482 1.8222 -0.52%
2006-02-20 0 1.920 1.920 1.970 1.920 1.920 46,000 88,320 1.9200 1.832 1.832 1.879 1.832 1.832 48,217 1.8317 -1.54%
2006-02-17 0 1.950 1.930 1.950 1.950 1.950 4,000 7,800 1.9500 1.860 1.841 1.860 1.860 1.860 4,193 1.8604 0.00%
2006-02-16 0 1.950 1.920 1.980 1.950 1.950 400,000 780,000 1.9500 1.860 1.832 1.889 1.860 1.860 419,275 1.8604 0.00%
2006-02-15 0 1.950 1.950 1.960 1.950 1.950 10,000 19,500 1.9500 1.860 1.860 1.870 1.860 1.860 10,482 1.8604 0.00%
2006-02-14 0 1.950 1.950 1.960 1.950 1.950 136,000 265,200 1.9500 1.860 1.860 1.870 1.860 1.860 142,553 1.8604 0.00%
2006-02-13 0 1.950 1.950 1.970 1.950 1.950 158,000 308,100 1.9500 1.860 1.860 1.879 1.860 1.860 165,613 1.8604 0.00%
2006-02-10 0 1.950 1.950 1.960 - - 0 0 - 1.860 1.860 1.870 - - 0 - 0.00%
2006-02-09 0 1.950 1.950 1.960 1.950 1.960 42,000 82,220 1.9576 1.860 1.860 1.870 1.860 1.870 44,024 1.8676 -0.51%
2006-02-08 0 1.960 1.960 1.970 1.950 1.950 40,000 78,000 1.9500 1.870 1.870 1.879 1.860 1.860 41,927 1.8604 1.03%
2006-02-07 0 1.940 1.930 1.950 - - 0 0 - 1.851 1.841 1.860 - - 0 - 0.00%
2006-02-06 0 1.940 1.940 1.950 1.930 1.940 62,000 120,180 1.9384 1.851 1.851 1.860 1.841 1.851 64,988 1.8493 1.04%
2006-02-03 0 1.920 1.920 1.950 1.920 1.940 36,000 69,400 1.9278 1.832 1.832 1.860 1.832 1.851 37,735 1.8392 -0.52%
2006-02-02 0 1.930 1.930 1.940 1.930 1.940 20,000 38,700 1.9350 1.841 1.841 1.851 1.841 1.851 20,964 1.8460 0.52%
2006-02-01 0 1.920 1.920 1.940 1.920 1.920 18,000 34,560 1.9200 1.832 1.832 1.851 1.832 1.832 18,867 1.8317 -0.52%
2006-01-27 0 1.930 1.880 1.930 1.800 1.930 440,000 815,300 1.8530 1.841 1.794 1.841 1.717 1.841 461,202 1.7678 -0.52%
2006-01-26 0 1.940 1.940 1.950 1.930 1.930 45,000 86,810 1.9291 1.851 1.851 1.860 1.841 1.841 47,168 1.8404 0.52%
2006-01-25 0 1.930 1.930 1.980 1.930 1.930 20,000 38,600 1.9300 1.841 1.841 1.889 1.841 1.841 20,964 1.8413 0.00%
2006-01-24 0 1.930 1.930 1.980 1.920 1.930 12,000 23,080 1.9233 1.841 1.841 1.889 1.832 1.841 12,578 1.8349 0.52%
2006-01-23 0 1.920 1.920 1.980 1.920 1.930 20,000 38,480 1.9240 1.832 1.832 1.889 1.832 1.841 20,964 1.8356 -0.52%
2006-01-20 0 1.930 1.930 1.970 1.920 1.940 26,000 50,340 1.9362 1.841 1.841 1.879 1.832 1.851 27,253 1.8471 -2.53%
2006-01-19 0 1.980 1.930 1.980 1.980 1.980 20,000 39,600 1.9800 1.889 1.841 1.889 1.889 1.889 20,964 1.8890 1.02%
2006-01-18 0 1.960 1.960 1.970 1.960 1.960 28,000 54,880 1.9600 1.870 1.870 1.879 1.870 1.870 29,349 1.8699 -2.00%
2006-01-17 0 2.000 1.960 2.000 1.960 2.000 10,000 19,760 1.9760 1.908 1.870 1.908 1.870 1.908 10,482 1.8852 0.00%
2006-01-16 0 2.000 2.000 2.025 2.000 2.000 20,000 40,000 2.0000 1.908 1.908 1.932 1.908 1.908 20,964 1.9081 -2.44%
2006-01-13 0 2.050 1.980 2.050 1.960 2.050 266,000 536,560 2.0171 1.956 1.889 1.956 1.870 1.956 278,818 1.9244 5.67%
2006-01-12 0 1.940 1.940 2.000 1.920 1.920 20,000 38,400 1.9200 1.851 1.851 1.908 1.832 1.832 20,964 1.8317 -1.02%
2006-01-11 0 1.960 1.960 2.000 1.960 2.000 32,000 63,200 1.9750 1.870 1.870 1.908 1.870 1.908 33,542 1.8842 -2.00%
2006-01-10 0 2.000 2.000 2.050 2.000 2.000 40,000 80,000 2.0000 1.908 1.908 1.956 1.908 1.908 41,927 1.9081 0.00%
2006-01-09 0 2.000 1.980 2.050 2.000 2.000 60,000 120,000 2.0000 1.908 1.889 1.956 1.908 1.908 62,891 1.9081 0.00%
2006-01-06 0 2.000 1.990 2.050 1.980 2.000 60,000 119,400 1.9900 1.908 1.899 1.956 1.889 1.908 62,891 1.8985 1.01%
2006-01-05 0 1.980 1.980 2.050 1.900 1.900 5,000 9,450 1.8900 1.889 1.889 1.956 1.813 1.813 5,241 1.8031 -2.70%
2006-01-04 0 2.075 2.025 2.125 2.025 2.075 56,000 115,150 2.0563 1.941 1.895 1.988 1.895 1.941 59,852 1.9239 2.47%
2006-01-03 0 2.025 2.000 2.025 2.050 2.050 2,000 4,100 2.0500 1.895 1.871 1.895 1.918 1.918 2,138 1.9181 1.25%
2005-12-30 0 2.000 2.000 2.050 2.000 2.100 120,000 248,900 2.0742 1.871 1.871 1.918 1.871 1.965 128,255 1.9407 -2.44%
2005-12-29 0 2.050 1.970 2.050 2.000 2.050 86,000 175,500 2.0407 1.918 1.843 1.918 1.871 1.918 91,916 1.9094 4.06%
2005-12-28 0 1.970 1.970 2.000 1.950 1.970 106,000 207,660 1.9591 1.843 1.843 1.871 1.824 1.843 113,292 1.8330 3.68%
2005-12-23 0 1.900 1.900 1.950 - - 0 0 - 1.778 1.778 1.824 - - 0 - 0.00%
2005-12-22 0 1.900 1.900 1.930 1.900 1.900 80,000 152,000 1.9000 1.778 1.778 1.806 1.778 1.778 85,503 1.7777 0.00%
2005-12-21 0 1.900 1.880 1.920 1.900 1.900 6,000 11,400 1.9000 1.778 1.759 1.796 1.778 1.778 6,413 1.7777 0.00%
2005-12-20 0 1.900 1.840 1.940 1.880 1.900 50,000 94,200 1.8840 1.778 1.722 1.815 1.759 1.778 53,439 1.7627 0.00%
2005-12-19 0 1.900 1.840 1.900 1.900 1.900 4,000 7,600 1.9000 1.778 1.722 1.778 1.778 1.778 4,275 1.7777 0.00%
2005-12-16 0 1.900 1.850 1.930 1.900 1.900 60,000 114,000 1.9000 1.778 1.731 1.806 1.778 1.778 64,127 1.7777 0.00%
2005-12-15 0 1.900 1.820 1.900 1.900 1.900 52,000 98,800 1.9000 1.778 1.703 1.778 1.778 1.778 55,577 1.7777 0.00%
2005-12-14 0 1.900 1.830 1.900 1.830 1.900 144,000 268,400 1.8639 1.778 1.712 1.778 1.712 1.778 153,906 1.7439 3.83%
2005-12-13 0 1.830 1.830 1.860 1.830 1.830 80,000 146,400 1.8300 1.712 1.712 1.740 1.712 1.712 85,503 1.7122 -1.08%
2005-12-12 0 1.850 1.850 1.950 1.850 1.950 116,821 221,386 1.8951 1.731 1.731 1.824 1.731 1.824 124,857 1.7731 -2.63%
2005-12-09 0 1.900 1.880 1.900 1.900 1.900 40,500 76,910 1.8990 1.778 1.759 1.778 1.778 1.778 43,286 1.7768 1.60%
2005-12-08 0 1.870 1.870 1.900 1.870 1.870 90,000 168,300 1.8700 1.750 1.750 1.778 1.750 1.750 96,191 1.7496 -2.60%
2005-12-07 0 1.920 1.920 1.950 - - 4,500 8,590 1.9089 1.796 1.796 1.824 - - 4,810 1.7860 0.52%
2005-12-06 0 1.910 1.910 1.970 1.900 1.970 30,000 58,400 1.9467 1.787 1.787 1.843 1.778 1.843 32,064 1.8214 -3.05%
2005-12-05 0 1.970 1.900 1.970 1.970 2.000 70,000 138,200 1.9743 1.843 1.778 1.843 1.843 1.871 74,815 1.8472 0.00%
2005-12-02 0 1.970 1.910 2.000 - - 0 0 - 1.843 1.787 1.871 - - 0 - 0.00%
2005-12-01 0 1.970 1.910 1.970 1.970 1.970 2,000 3,940 1.9700 1.843 1.787 1.843 1.843 1.843 2,138 1.8432 0.00%
2005-11-30 0 1.970 1.900 1.970 1.970 1.970 2,000 3,940 1.9700 1.843 1.778 1.843 1.843 1.843 2,138 1.8432 3.68%
2005-11-29 0 1.900 1.840 1.970 - - 0 0 - 1.778 1.722 1.843 - - 0 - 0.00%
2005-11-28 0 1.900 1.840 1.970 - - 0 0 - 1.778 1.722 1.843 - - 0 - 0.00%
2005-11-25 0 1.900 1.840 1.970 1.900 1.900 12,000 22,800 1.9000 1.778 1.722 1.843 1.778 1.778 12,825 1.7777 0.00%
2005-11-24 0 1.900 1.900 1.970 - - 0 0 - 1.778 1.778 1.843 - - 0 - 0.00%
2005-11-23 0 1.900 1.840 1.970 - - 0 0 - 1.778 1.722 1.843 - - 0 - 0.00%
2005-11-22 0 1.900 1.840 1.970 - - 0 0 - 1.778 1.722 1.843 - - 0 - 0.00%
2005-11-21 0 1.900 1.870 1.970 1.900 1.900 24,000 45,600 1.9000 1.778 1.750 1.843 1.778 1.778 25,651 1.7777 0.00%
2005-11-18 0 1.900 1.900 1.970 - - 0 0 - 1.778 1.778 1.843 - - 0 - 0.00%
2005-11-17 0 1.900 1.840 1.970 1.900 1.900 42,000 79,800 1.9000 1.778 1.722 1.843 1.778 1.778 44,889 1.7777 -2.06%
2005-11-16 0 1.940 1.820 1.960 - - 0 0 - 1.815 1.703 1.834 - - 0 - 0.00%
2005-11-15 0 1.940 1.850 1.940 1.940 1.940 10,000 19,400 1.9400 1.815 1.731 1.815 1.815 1.815 10,688 1.8151 -0.51%
2005-11-14 0 1.950 1.830 1.970 - - 0 0 - 1.824 1.712 1.843 - - 0 - 0.00%
2005-11-11 0 1.950 1.930 1.970 - - 0 0 - 1.824 1.806 1.843 - - 0 - 0.00%
2005-11-10 0 1.950 1.920 1.970 - - 0 0 - 1.824 1.796 1.843 - - 0 - 0.00%
2005-11-09 0 1.950 1.900 1.950 1.890 1.950 218,000 419,540 1.9245 1.824 1.778 1.824 1.768 1.824 232,996 1.8006 4.84%
2005-11-08 0 1.860 1.820 1.890 1.860 1.860 38,000 70,960 1.8674 1.740 1.703 1.768 1.740 1.740 40,614 1.7472 3.33%
2005-11-07 0 1.800 1.800 1.860 1.800 1.870 96,000 178,400 1.8583 1.684 1.684 1.740 1.684 1.750 102,604 1.7387 -5.26%
2005-11-04 0 1.900 1.880 1.900 - - 0 0 - 1.778 1.759 1.778 - - 0 - 0.00%
2005-11-03 0 1.900 1.900 1.910 1.900 1.900 194,000 368,600 1.9000 1.778 1.778 1.787 1.778 1.778 207,345 1.7777 1.06%
2005-11-02 0 1.880 1.880 1.900 1.880 1.880 94,000 176,720 1.8800 1.759 1.759 1.778 1.759 1.759 100,466 1.7590 -1.05%
2005-11-01 0 1.900 1.880 1.900 1.900 1.900 64,500 122,520 1.8995 1.778 1.759 1.778 1.778 1.778 68,937 1.7773 0.00%
2005-10-31 0 1.900 1.860 1.900 1.840 1.920 153,000 289,070 1.8893 1.778 1.740 1.778 1.722 1.796 163,525 1.7677 -0.52%
2005-10-28 0 1.910 1.910 1.990 1.900 2.000 76,000 146,720 1.9305 1.787 1.787 1.862 1.778 1.871 81,228 1.8063 -4.50%
2005-10-27 0 2.000 1.980 2.025 - - 0 0 - 1.871 1.853 1.895 - - 0 - 0.00%
2005-10-26 0 2.000 2.000 2.025 - - 0 0 - 1.871 1.871 1.895 - - 0 - 0.00%
2005-10-25 0 2.000 2.000 2.100 - - 0 0 - 1.871 1.871 1.965 - - 0 - 0.00%
2005-10-24 0 2.000 1.990 2.100 2.000 2.000 16,000 32,000 2.0000 1.871 1.862 1.965 1.871 1.871 17,101 1.8713 0.00%
2005-10-21 0 2.000 1.980 2.000 2.000 2.000 70,000 140,000 2.0000 1.871 1.853 1.871 1.871 1.871 74,815 1.8713 -1.23%
2005-10-20 0 2.025 2.025 2.100 2.025 2.025 40,000 81,000 2.0250 1.895 1.895 1.965 1.895 1.895 42,752 1.8947 0.00%
2005-10-19 0 2.025 2.025 2.050 2.025 2.050 32,000 65,300 2.0406 1.895 1.895 1.918 1.895 1.918 34,201 1.9093 -1.22%
2005-10-18 0 2.050 2.050 2.125 - - 0 0 - 1.918 1.918 1.988 - - 0 - 0.00%
2005-10-17 0 2.050 2.050 2.200 2.050 2.125 64,000 131,800 2.0594 1.918 1.918 2.058 1.918 1.988 68,403 1.9268 -4.65%
2005-10-14 0 2.150 2.125 2.150 2.150 2.150 46,000 98,900 2.1500 2.012 1.988 2.012 2.012 2.012 49,164 2.0116 -2.27%
2005-10-13 0 2.200 2.150 2.200 2.150 2.200 20,000 43,400 2.1700 2.058 2.012 2.058 2.012 2.058 21,376 2.0303 0.00%
2005-10-12 0 2.200 2.125 2.200 - - 0 0 - 2.058 1.988 2.058 - - 0 - 0.00%
2005-10-10 0 2.200 2.125 2.200 2.200 2.200 4,000 8,800 2.2000 2.058 1.988 2.058 2.058 2.058 4,275 2.0584 0.00%
2005-10-07 0 2.200 2.125 2.200 2.200 2.200 10,000 22,000 2.2000 2.058 1.988 2.058 2.058 2.058 10,688 2.0584 0.00%
2005-10-06 0 2.200 2.100 2.200 2.225 2.225 12,000 26,700 2.2250 2.058 1.965 2.058 2.082 2.082 12,825 2.0818 -3.30%
2005-10-05 0 2.275 2.250 2.275 2.250 2.300 74,000 168,600 2.2784 2.129 2.105 2.129 2.105 2.152 79,090 2.1317 -3.19%
2005-10-04 0 2.350 2.300 2.350 2.350 2.350 22,000 51,700 2.3500 2.199 2.152 2.199 2.199 2.199 23,513 2.1987 0.00%
2005-10-03 0 2.350 2.300 2.350 - - 0 0 - 2.199 2.152 2.199 - - 0 - 0.00%
2005-09-30 0 2.350 2.350 2.375 - - 0 0 - 2.199 2.199 2.222 - - 0 - 0.00%
2005-09-29 0 2.350 2.350 2.375 2.325 2.325 24,000 55,800 2.3250 2.199 2.199 2.222 2.175 2.175 25,651 2.1754 1.08%
2005-09-28 0 2.325 2.325 2.400 - - 0 0 - 2.175 2.175 2.246 - - 0 - 0.00%
2005-09-27 0 2.325 2.325 2.400 2.325 2.350 28,000 65,700 2.3464 2.175 2.175 2.246 2.175 2.199 29,926 2.1954 -2.11%
2005-09-26 0 2.375 2.375 2.400 2.375 2.375 20,000 47,500 2.3750 2.222 2.222 2.246 2.222 2.222 21,376 2.2221 0.00%
2005-09-23 0 2.375 2.375 2.400 - - 0 0 - 2.222 2.222 2.246 - - 0 - 0.00%
2005-09-22 0 2.375 2.375 2.425 2.350 2.350 6,000 14,100 2.3500 2.222 2.222 2.269 2.199 2.199 6,413 2.1987 1.06%
2005-09-21 0 2.350 2.350 2.400 - - 0 0 - 2.199 2.199 2.246 - - 0 - 0.00%
2005-09-20 0 2.350 2.350 2.400 2.350 2.375 8,000 18,950 2.3688 2.199 2.199 2.246 2.199 2.222 8,550 2.2163 -1.05%
2005-09-16 0 2.375 2.375 2.400 2.375 2.375 6,000 14,250 2.3750 2.222 2.222 2.246 2.222 2.222 6,413 2.2221 -1.04%
2005-09-15 0 2.400 2.350 2.400 2.375 2.400 14,000 33,500 2.3929 2.246 2.199 2.246 2.222 2.246 14,963 2.2388 2.13%
2005-09-14 0 2.350 2.350 2.400 2.350 2.350 20,000 47,000 2.3500 2.199 2.199 2.246 2.199 2.199 21,376 2.1987 -2.08%
2005-09-13 0 2.400 2.400 2.450 2.400 2.400 78,000 187,200 2.4000 2.246 2.246 2.292 2.246 2.246 83,366 2.2455 2.13%
2005-09-12 0 2.350 2.350 2.400 2.350 2.375 76,000 178,700 2.3513 2.199 2.199 2.246 2.199 2.222 81,228 2.2000 -1.05%
2005-09-09 0 2.375 2.375 2.450 2.350 2.350 46,000 108,100 2.3500 2.222 2.222 2.292 2.199 2.199 49,164 2.1987 -2.06%
2005-09-08 0 2.425 2.375 2.475 - - 0 0 - 2.269 2.222 2.316 - - 0 - 0.00%
2005-09-07 0 2.425 2.425 2.450 2.400 2.450 26,000 63,050 2.4250 2.269 2.269 2.292 2.246 2.292 27,789 2.2689 1.04%
2005-09-06 0 2.400 2.400 2.450 2.400 2.425 52,000 125,050 2.4048 2.246 2.246 2.292 2.246 2.269 55,577 2.2500 -2.04%
2005-09-05 0 2.450 2.450 2.475 2.425 2.450 24,500 59,813 2.4413 2.292 2.292 2.316 2.269 2.292 26,185 2.2842 1.03%
2005-09-02 0 2.425 2.425 2.500 2.400 2.425 60,000 144,750 2.4125 2.269 2.269 2.339 2.246 2.269 64,127 2.2572 -2.02%
2005-09-01 0 2.475 2.475 2.500 2.475 2.525 70,000 174,900 2.4986 2.316 2.316 2.339 2.316 2.362 74,815 2.3378 1.64%
2005-08-31 0 2.525 2.500 2.525 2.525 2.525 14,000 35,250 2.5179 2.278 2.256 2.278 2.278 2.278 15,516 2.2718 0.00%
2005-08-30 0 2.525 2.500 2.525 2.500 2.525 52,000 130,450 2.5087 2.278 2.256 2.278 2.256 2.278 57,631 2.2635 1.00%
2005-08-29 0 2.500 2.475 2.525 2.475 2.500 70,000 174,900 2.4986 2.256 2.233 2.278 2.233 2.256 77,581 2.2544 1.01%
2005-08-26 0 2.475 2.475 2.525 2.475 2.475 30,000 74,250 2.4750 2.233 2.233 2.278 2.233 2.233 33,249 2.2332 -1.00%
2005-08-25 0 2.500 2.500 2.550 - - 0 0 - 2.256 2.256 2.301 - - 0 - 0.00%
2005-08-24 0 2.500 2.500 2.550 - - 0 0 - 2.256 2.256 2.301 - - 0 - 0.00%
2005-08-23 0 2.500 2.500 2.550 2.500 2.500 60,000 150,000 2.5000 2.256 2.256 2.301 2.256 2.256 66,498 2.2557 0.00%
2005-08-22 0 2.500 2.475 2.500 2.500 2.625 96,000 242,250 2.5234 2.256 2.233 2.256 2.256 2.369 106,396 2.2769 -4.76%
2005-08-19 0 2.625 2.600 2.625 2.600 2.625 28,000 72,900 2.6036 2.369 2.346 2.369 2.346 2.369 31,032 2.3492 1.94%
2005-08-18 0 2.575 2.550 2.600 - - 0 0 - 2.323 2.301 2.346 - - 0 - 0.00%
2005-08-17 0 2.575 2.550 2.575 2.575 2.575 64,000 164,800 2.5750 2.323 2.301 2.323 2.323 2.323 70,931 2.3234 -0.96%
2005-08-16 0 2.600 2.550 2.600 2.575 2.600 76,000 195,600 2.5737 2.346 2.301 2.346 2.323 2.346 84,230 2.3222 0.97%
2005-08-15 0 2.575 2.575 2.625 2.575 2.575 18,000 46,350 2.5750 2.323 2.323 2.369 2.323 2.323 19,949 2.3234 -1.90%
2005-08-12 0 2.625 2.550 2.625 2.575 2.625 102,000 264,500 2.5931 2.369 2.301 2.369 2.323 2.369 113,046 2.3398 0.96%
2005-08-11 0 2.600 2.600 2.625 2.600 2.600 52,000 135,200 2.6000 2.346 2.346 2.369 2.346 2.346 57,631 2.3459 0.00%
2005-08-10 0 2.600 2.575 2.600 - - 0 0 - 2.346 2.323 2.346 - - 0 - -0.95%
2005-08-09 0 2.625 2.600 2.650 2.625 2.625 18,000 47,250 2.6250 2.369 2.346 2.391 2.369 2.369 19,949 2.3685 0.00%
2005-08-08 0 2.625 2.600 2.650 2.600 2.625 84,000 219,400 2.6119 2.369 2.346 2.391 2.346 2.369 93,097 2.3567 0.96%
2005-08-05 0 2.600 2.575 2.600 2.600 2.600 34,000 88,400 2.6000 2.346 2.323 2.346 2.346 2.346 37,682 2.3459 0.00%
2005-08-04 0 2.600 2.600 2.625 2.600 2.600 78,000 202,800 2.6000 2.346 2.346 2.369 2.346 2.346 86,447 2.3459 0.00%
2005-08-03 0 2.600 2.575 2.600 2.600 2.600 58,000 150,800 2.6000 2.346 2.323 2.346 2.346 2.346 64,281 2.3459 0.97%
2005-08-02 0 2.575 2.500 2.575 2.575 2.575 12,000 30,900 2.5750 2.323 2.256 2.323 2.323 2.323 13,300 2.3234 0.98%
2005-08-01 0 2.550 2.550 2.575 2.500 2.500 22,000 55,000 2.5000 2.301 2.301 2.323 2.256 2.256 24,382 2.2557 0.00%
2005-07-29 0 2.550 2.525 2.575 2.525 2.550 196,000 496,150 2.5314 2.301 2.278 2.323 2.278 2.301 217,225 2.2840 0.00%
2005-07-28 0 2.550 2.525 2.550 2.550 2.575 82,000 210,650 2.5689 2.301 2.278 2.301 2.301 2.323 90,880 2.3179 -0.97%
2005-07-27 0 2.575 2.575 2.600 - - 0 0 - 2.323 2.323 2.346 - - 0 - 0.00%
2005-07-26 0 2.575 2.575 2.600 2.575 2.600 56,000 145,100 2.5911 2.323 2.323 2.346 2.323 2.346 62,064 2.3379 0.00%
2005-07-25 0 2.575 2.550 2.600 2.575 2.575 54,000 139,050 2.5750 2.323 2.301 2.346 2.323 2.323 59,848 2.3234 0.00%
2005-07-22 0 2.575 2.575 2.600 2.550 2.575 22,000 56,300 2.5591 2.323 2.323 2.346 2.301 2.323 24,382 2.3090 1.98%
2005-07-21 0 2.525 2.525 2.600 2.525 2.575 206,000 523,450 2.5410 2.278 2.278 2.346 2.278 2.323 228,308 2.2927 0.00%
2005-07-20 0 2.525 2.525 2.550 2.500 2.525 200,000 502,850 2.5143 2.278 2.278 2.301 2.256 2.278 221,659 2.2686 0.00%
2005-07-19 0 2.525 2.500 2.575 2.500 2.625 432,000 1,099,100 2.5442 2.278 2.256 2.323 2.256 2.369 478,783 2.2956 -4.72%
2005-07-18 0 2.650 2.625 2.650 2.650 2.675 160,000 425,500 2.6594 2.391 2.369 2.391 2.391 2.414 177,327 2.3995 -0.93%
2005-07-15 0 2.675 2.650 2.675 2.650 2.700 114,000 304,250 2.6689 2.414 2.391 2.414 2.391 2.436 126,345 2.4081 -0.93%
2005-07-14 0 2.700 2.650 2.675 2.625 2.925 588,000 1,592,400 2.7082 2.436 2.391 2.414 2.369 2.639 651,676 2.4435 -9.24%
2005-07-13 0 2.975 2.950 2.975 2.975 3.000 106,000 316,000 2.9811 2.684 2.662 2.684 2.684 2.707 117,479 2.6898 0.00%
2005-07-12 0 2.975 2.950 3.000 2.950 3.000 262,000 777,100 2.9660 2.684 2.662 2.707 2.662 2.707 290,373 2.6762 -0.83%
2005-07-11 0 3.000 2.975 3.000 2.950 3.000 408,000 1,215,150 2.9783 2.707 2.684 2.707 2.662 2.707 452,184 2.6873 5.26%
2005-07-08 0 2.850 2.850 2.875 2.850 3.000 112,000 322,300 2.8777 2.572 2.572 2.594 2.572 2.707 124,129 2.5965 0.88%
2005-07-07 0 2.825 2.825 2.850 2.725 2.925 610,000 1,746,300 2.8628 2.549 2.549 2.572 2.459 2.639 676,059 2.5831 2.73%
2005-07-06 0 2.750 2.700 2.750 2.750 2.775 52,000 143,100 2.7519 2.481 2.436 2.481 2.481 2.504 57,631 2.4830 0.92%
2005-07-05 0 2.725 2.675 2.725 2.725 2.750 28,000 76,350 2.7268 2.459 2.414 2.459 2.459 2.481 31,032 2.4603 1.87%
2005-07-04 0 2.675 2.650 2.700 - - 0 0 - 2.414 2.391 2.436 - - 0 - 0.00%
2005-06-30 0 2.675 2.625 2.675 - - 0 0 - 2.414 2.369 2.414 - - 0 - 0.00%
2005-06-29 0 2.675 2.625 2.675 2.625 2.675 60,000 158,800 2.6467 2.414 2.369 2.414 2.369 2.414 66,498 2.3881 0.94%
2005-06-28 0 2.650 2.650 2.675 2.650 2.650 224,000 593,600 2.6500 2.391 2.391 2.414 2.391 2.391 248,258 2.3911 0.00%
2005-06-27 0 2.650 2.650 2.700 2.650 2.675 321,000 851,025 2.6512 2.391 2.391 2.436 2.391 2.414 355,762 2.3921 0.00%
2005-06-24 0 2.650 2.625 2.650 2.625 2.650 96,000 253,250 2.6380 2.391 2.369 2.391 2.369 2.391 106,396 2.3803 0.95%
2005-06-23 0 2.625 2.600 2.625 2.625 2.625 20,000 52,500 2.6250 2.369 2.346 2.369 2.369 2.369 22,166 2.3685 0.96%
2005-06-22 0 2.600 2.600 2.625 2.600 2.600 31,000 80,500 2.5968 2.346 2.346 2.369 2.346 2.346 34,357 2.3430 -0.95%
2005-06-21 0 2.625 2.600 2.625 2.625 2.625 10,000 26,250 2.6250 2.369 2.346 2.369 2.369 2.369 11,083 2.3685 0.00%
2005-06-20 0 2.625 2.625 2.650 - - 0 0 - 2.369 2.369 2.391 - - 0 - 0.00%
2005-06-17 0 2.625 2.625 2.650 2.625 2.650 30,000 79,050 2.6350 2.369 2.369 2.391 2.369 2.391 33,249 2.3775 -0.94%
2005-06-16 0 2.650 2.625 2.650 - - 0 0 - 2.391 2.369 2.391 - - 0 - 0.00%
2005-06-15 0 2.650 2.625 2.650 2.650 2.650 32,000 84,800 2.6500 2.391 2.369 2.391 2.391 2.391 35,465 2.3911 0.00%
2005-06-14 0 2.650 2.625 2.650 - - 0 0 - 2.391 2.369 2.391 - - 0 - 0.00%
2005-06-13 0 2.650 2.625 2.650 2.625 2.650 82,000 216,500 2.6402 2.391 2.369 2.391 2.369 2.391 90,880 2.3823 1.92%
2005-06-10 0 2.600 2.575 2.625 2.575 2.625 610,000 1,578,700 2.5880 2.346 2.323 2.369 2.323 2.369 676,059 2.3352 1.96%
2005-06-09 0 2.550 2.550 2.600 2.525 2.575 618,000 1,568,850 2.5386 2.301 2.301 2.346 2.278 2.323 684,925 2.2905 0.99%
2005-06-08 0 2.525 2.525 2.600 2.525 2.600 808,000 2,050,800 2.5381 2.278 2.278 2.346 2.278 2.346 895,501 2.2901 1.00%
2005-06-07 0 2.500 2.500 2.575 2.500 2.575 578,000 1,471,100 2.5452 2.256 2.256 2.323 2.256 2.323 640,594 2.2965 -3.85%
2005-06-06 0 2.600 2.550 2.650 2.600 2.650 554,000 1,453,350 2.6234 2.346 2.301 2.391 2.346 2.391 613,995 2.3670 -1.89%
2005-06-03 0 2.650 2.625 2.650 2.650 2.675 630,000 1,669,600 2.6502 2.391 2.369 2.391 2.391 2.414 698,225 2.3912 0.95%
2005-06-02 0 2.625 2.625 2.725 2.625 2.625 334,000 876,750 2.6250 2.369 2.369 2.459 2.369 2.369 370,170 2.3685 -0.94%
2005-06-01 0 2.650 2.650 2.750 2.650 2.675 320,000 855,500 2.6734 2.391 2.391 2.481 2.391 2.414 354,654 2.4122 -0.93%
2005-05-31 0 2.675 2.675 2.750 2.675 2.725 418,000 1,123,900 2.6888 2.414 2.414 2.481 2.414 2.459 463,267 2.4260 -1.83%
2005-05-30 0 2.725 2.675 2.725 2.675 2.825 92,000 250,400 2.7217 2.459 2.414 2.459 2.414 2.549 101,963 2.4558 -3.54%
2005-05-27 0 2.825 2.775 2.825 2.800 2.825 221,000 619,175 2.8017 2.549 2.504 2.549 2.526 2.549 244,933 2.5279 2.73%
2005-05-26 0 2.750 2.700 2.825 2.750 2.775 250,000 688,750 2.7550 2.481 2.436 2.549 2.481 2.504 277,073 2.4858 -1.79%
2005-05-25 0 2.800 2.800 2.825 2.775 2.825 364,000 1,011,150 2.7779 2.526 2.526 2.549 2.504 2.549 403,419 2.5065 -1.75%
2005-05-24 0 2.850 2.750 2.850 2.800 2.850 26,000 72,900 2.8038 2.572 2.481 2.572 2.526 2.572 28,816 2.5299 1.79%
2005-05-23 0 2.800 2.750 2.800 2.750 2.800 390,000 1,083,500 2.7782 2.526 2.481 2.526 2.481 2.526 432,234 2.5067 1.82%
2005-05-20 0 2.750 2.675 2.800 2.750 2.775 310,000 855,250 2.7589 2.481 2.414 2.526 2.481 2.504 343,571 2.4893 1.85%
2005-05-19 0 2.700 2.700 2.850 2.700 2.800 538,000 1,489,350 2.7683 2.436 2.436 2.572 2.436 2.526 596,262 2.4978 -3.57%
2005-05-18 0 2.800 2.700 2.850 2.800 2.825 270,000 761,000 2.8185 2.526 2.436 2.572 2.526 2.549 299,239 2.5431 -1.75%
2005-05-17 0 2.850 - 2.850 2.850 2.950 346,000 990,250 2.8620 2.572 - 2.572 2.572 2.662 383,469 2.5823 0.00%
2005-05-13 0 2.850 2.700 2.850 2.850 2.850 4,000 11,400 2.8500 2.572 2.436 2.572 2.572 2.572 4,433 2.5715 0.00%
2005-05-12 0 2.850 2.750 2.950 2.850 2.875 400,000 1,145,000 2.8625 2.572 2.481 2.662 2.572 2.594 443,317 2.5828 -0.87%
2005-05-11 0 2.875 2.850 2.925 2.875 2.875 200,000 575,000 2.8750 2.594 2.572 2.639 2.594 2.594 221,659 2.5941 0.00%
2005-05-10 0 2.875 2.850 2.925 2.875 2.925 584,000 1,688,600 2.8914 2.594 2.572 2.639 2.594 2.639 647,243 2.6089 -1.71%
2005-05-09 0 2.925 2.900 2.925 2.925 2.925 2,500 7,313 2.9252 2.639 2.617 2.639 2.639 2.639 2,771 2.6394 -0.85%
2005-05-06 0 2.950 2.900 2.950 2.900 2.950 584,000 1,705,300 2.9200 2.662 2.617 2.662 2.617 2.662 647,243 2.6347 0.85%
2005-05-05 0 2.925 2.900 2.950 2.925 2.950 356,000 1,045,200 2.9360 2.639 2.617 2.662 2.639 2.662 394,552 2.6491 -1.68%
2005-05-04 0 2.975 2.950 3.000 2.875 2.975 566,000 1,638,250 2.8944 2.684 2.662 2.707 2.594 2.684 627,294 2.6116 2.59%
2005-05-03 0 2.900 2.675 2.900 2.900 2.900 50,000 145,000 2.9000 2.617 2.414 2.617 2.617 2.617 55,415 2.6166 3.57%
2005-04-29 0 2.800 2.600 2.925 - - 0 0 - 2.526 2.346 2.639 - - 0 - 0.00%
2005-04-28 0 2.800 2.500 2.825 - - 0 0 - 2.526 2.256 2.549 - - 0 - 0.00%
2005-04-27 0 2.800 2.550 2.800 - - 0 0 - 2.526 2.301 2.526 - - 0 - 0.00%
2005-04-26 0 2.800 2.475 2.900 - - 0 0 - 2.526 2.233 2.617 - - 0 - 0.00%
2005-04-25 0 2.800 2.575 3.000 2.750 2.800 4,000 11,100 2.7750 2.526 2.323 2.707 2.481 2.526 4,433 2.5038 1.82%
2005-04-22 0 2.750 2.550 2.750 2.750 2.750 20,000 55,000 2.7500 2.481 2.301 2.481 2.481 2.481 22,166 2.4813 -5.17%
2005-04-21 0 2.900 2.400 2.900 2.900 2.900 50,000 145,000 2.9000 2.617 2.165 2.617 2.617 2.617 55,415 2.6166 1.75%
2005-04-20 0 2.850 2.500 2.900 2.850 2.850 30,000 85,500 2.8500 2.572 2.256 2.617 2.572 2.572 33,249 2.5715 -1.72%
2005-04-19 0 2.900 2.700 2.900 - - 0 0 - 2.617 2.436 2.617 - - 0 - 0.00%
2005-04-18 0 2.900 2.700 2.950 - - 0 0 - 2.617 2.436 2.662 - - 0 - 0.00%
2005-04-15 0 2.900 2.725 2.925 - - 0 0 - 2.617 2.459 2.639 - - 0 - 0.00%
2005-04-14 0 2.900 2.700 2.900 2.900 2.900 246,000 713,400 2.9000 2.617 2.436 2.617 2.617 2.617 272,640 2.6166 0.00%
2005-04-13 0 2.900 2.900 3.000 - - 0 0 - 2.617 2.617 2.707 - - 0 - 0.00%
2005-04-12 0 2.900 2.900 2.925 2.900 2.900 24,000 69,600 2.9000 2.617 2.617 2.639 2.617 2.617 26,599 2.6166 -2.52%
2005-04-11 0 2.975 2.900 2.975 - - 0 0 - 2.684 2.617 2.684 - - 0 - 0.00%
2005-04-08 0 2.975 2.925 3.000 - - 0 0 - 2.684 2.639 2.707 - - 0 - 0.00%
2005-04-07 0 2.975 2.750 2.975 - - 500 1,338 2.6760 2.684 2.481 2.684 - - 554 2.4145 0.00%
2005-04-06 0 2.975 2.800 3.000 2.975 2.975 150,000 446,250 2.9750 2.684 2.526 2.707 2.684 2.684 166,244 2.6843 -0.83%
2005-04-04 0 3.000 - 3.000 2.900 3.050 28,000 83,150 2.9696 2.707 - 2.707 2.617 2.752 31,032 2.6795 -1.64%
2005-04-01 0 3.050 3.000 3.050 2.950 3.050 242,000 725,500 2.9979 2.752 2.707 2.752 2.662 2.752 268,207 2.7050 1.67%
2005-03-31 0 3.000 2.900 3.025 2.925 3.050 250,000 755,950 3.0238 2.707 2.617 2.729 2.639 2.752 277,073 2.7283 2.56%
2005-03-30 0 2.925 - 2.925 - - 0 0 - 2.639 - 2.639 - - 0 - -0.85%
2005-03-29 0 2.950 - 2.950 2.950 2.950 16,000 47,200 2.9500 2.662 - 2.662 2.662 2.662 17,733 2.6618 0.85%
2005-03-24 0 2.925 - 3.000 - - 0 0 - 2.639 - 2.707 - - 0 - 0.00%
2005-03-23 0 2.925 - 3.025 - - 0 0 - 2.639 - 2.729 - - 0 - 0.00%
2005-03-22 0 2.925 - 2.925 - - 0 0 - 2.639 - 2.639 - - 0 - 0.00%
2005-03-21 0 2.925 2.800 3.000 - - 0 0 - 2.639 2.526 2.707 - - 0 - 0.00%
2005-03-18 0 2.925 2.900 2.925 2.925 2.925 48,000 140,400 2.9250 2.639 2.617 2.639 2.639 2.639 53,198 2.6392 0.00%
2005-03-17 0 2.925 2.925 3.025 2.925 2.925 100,000 292,500 2.9250 2.639 2.639 2.729 2.639 2.639 110,829 2.6392 0.00%
2005-03-16 0 2.925 2.900 2.925 2.925 2.925 100,000 292,000 2.9200 2.639 2.617 2.639 2.639 2.639 110,829 2.6347 0.00%
2005-03-15 0 2.925 2.900 2.950 2.925 2.925 42,000 122,850 2.9250 2.639 2.617 2.662 2.639 2.639 46,548 2.6392 0.00%
2005-03-14 0 2.925 2.925 2.950 2.925 2.925 2,000 5,850 2.9250 2.639 2.639 2.662 2.639 2.639 2,217 2.6392 0.86%
2005-03-11 0 2.900 2.900 2.950 2.900 2.900 10,500 30,400 2.8952 2.617 2.617 2.662 2.617 2.617 11,637 2.6123 -1.69%
2005-03-10 0 2.950 2.925 2.950 2.950 2.950 701,000 2,067,825 2.9498 2.662 2.639 2.662 2.662 2.662 776,914 2.6616 0.00%
2005-03-09 0 2.950 2.925 2.950 - - 0 0 - 2.662 2.639 2.662 - - 0 - 0.00%
2005-03-08 0 2.950 2.925 2.950 2.925 2.950 630,000 1,857,750 2.9488 2.662 2.639 2.662 2.639 2.662 698,225 2.6607 0.85%
2005-03-07 0 2.925 2.925 2.950 2.925 2.925 200,000 585,000 2.9250 2.639 2.639 2.662 2.639 2.639 221,659 2.6392 0.00%
2005-03-04 0 2.925 2.925 2.950 - - 0 0 - 2.639 2.639 2.662 - - 0 - 0.00%
2005-03-03 0 2.925 2.925 2.950 - - 0 0 - 2.639 2.639 2.662 - - 0 - 0.00%
2005-03-02 0 2.925 2.925 2.950 2.925 2.925 12,000 35,100 2.9250 2.639 2.639 2.662 2.639 2.639 13,300 2.6392 0.00%
2005-03-01 0 2.925 2.925 2.950 2.925 2.925 20,000 58,500 2.9250 2.639 2.639 2.662 2.639 2.639 22,166 2.6392 -0.85%
2005-02-28 0 2.950 2.925 2.950 2.925 2.950 910,500 2,685,650 2.9496 2.662 2.639 2.662 2.639 2.662 1,009,101 2.6614 0.85%
2005-02-25 0 2.925 2.925 2.950 2.925 2.925 34,500 100,863 2.9236 2.639 2.639 2.662 2.639 2.639 38,236 2.6379 0.00%
2005-02-24 0 2.925 2.925 3.025 2.925 2.950 136,000 398,700 2.9316 2.639 2.639 2.729 2.639 2.662 150,728 2.6452 -0.85%
2005-02-23 0 2.950 2.925 3.025 - - 0 0 - 2.662 2.639 2.729 - - 0 - 0.00%
2005-02-22 0 2.950 2.925 3.000 - - 0 0 - 2.662 2.639 2.707 - - 0 - 0.00%
2005-02-21 0 2.950 2.925 3.000 2.950 2.950 400,000 1,180,000 2.9500 2.662 2.639 2.707 2.662 2.662 443,317 2.6618 0.00%
2005-02-18 0 2.950 2.925 3.000 - - 1,041 2,863 2.7502 2.662 2.639 2.707 - - 1,154 2.4815 0.00%
2005-02-17 0 2.950 2.950 3.000 2.950 2.950 40,000 118,000 2.9500 2.662 2.662 2.707 2.662 2.662 44,332 2.6618 -1.67%
2005-02-16 0 3.000 2.925 3.000 - - 0 0 - 2.707 2.639 2.707 - - 0 - 0.00%
2005-02-15 0 3.000 2.950 3.000 3.000 3.000 100,000 300,000 3.0000 2.707 2.662 2.707 2.707 2.707 110,829 2.7069 0.00%
2005-02-14 0 3.000 2.925 3.000 2.950 3.000 300,500 892,325 2.9695 2.707 2.639 2.707 2.662 2.707 333,042 2.6793 1.69%
2005-02-08 0 2.950 2.775 2.975 2.950 2.950 102,000 300,900 2.9500 2.662 2.504 2.684 2.662 2.662 113,046 2.6618 -0.84%
2005-02-07 0 2.975 2.925 2.975 2.950 3.000 230,000 683,750 2.9728 2.684 2.639 2.684 2.662 2.707 254,907 2.6823 0.85%
2005-02-04 0 2.950 2.925 2.950 - - 0 0 - 2.662 2.639 2.662 - - 0 - 0.00%
2005-02-03 0 2.950 2.925 2.950 2.925 3.000 374,000 1,095,950 2.9303 2.662 2.639 2.662 2.639 2.707 414,502 2.6440 -1.67%
2005-02-02 0 3.000 2.975 3.000 - - 0 0 - 2.707 2.684 2.707 - - 0 - 0.00%
2005-02-01 0 3.000 2.950 3.000 3.000 3.000 4,000 12,000 3.0000 2.707 2.662 2.707 2.707 2.707 4,433 2.7069 0.00%
2005-01-31 0 3.000 2.950 3.000 3.000 3.000 50,000 150,000 3.0000 2.707 2.662 2.707 2.707 2.707 55,415 2.7069 -0.83%
2005-01-28 0 3.025 2.900 3.025 - - 0 0 - 2.729 2.617 2.729 - - 0 - 0.00%
2005-01-27 0 3.025 2.875 3.025 3.025 3.025 10,000 30,250 3.0250 2.729 2.594 2.729 2.729 2.729 11,083 2.7294 0.83%
2005-01-26 0 3.000 2.800 3.025 - - 0 0 - 2.707 2.526 2.729 - - 0 - 0.00%
2005-01-25 0 3.000 2.600 3.000 - - 0 0 - 2.707 2.346 2.707 - - 0 - 0.00%
2005-01-24 0 3.000 2.600 3.025 - - 0 0 - 2.707 2.346 2.729 - - 0 - 0.00%
2005-01-21 0 3.000 2.975 3.025 3.000 3.000 286,000 858,000 3.0000 2.707 2.684 2.729 2.707 2.707 316,972 2.7069 0.00%
2005-01-20 0 3.000 3.000 3.025 2.975 3.000 206,000 616,100 2.9908 2.707 2.707 2.729 2.684 2.707 228,308 2.6985 0.84%
2005-01-19 0 2.975 2.925 2.975 2.950 3.000 100,000 296,850 2.9685 2.684 2.639 2.684 2.662 2.707 110,829 2.6784 0.85%
2005-01-18 0 2.950 2.700 2.950 - - 0 0 - 2.662 2.436 2.662 - - 0 - 0.00%
2005-01-17 0 2.950 2.700 2.950 2.950 2.950 2,000 5,900 2.9500 2.662 2.436 2.662 2.662 2.662 2,217 2.6618 0.00%
2005-01-14 0 2.950 2.925 2.950 2.950 2.950 60,000 177,000 2.9500 2.662 2.639 2.662 2.662 2.662 66,498 2.6618 1.72%
2005-01-13 0 2.900 2.875 2.950 2.875 3.000 70,000 205,250 2.9321 2.617 2.594 2.662 2.594 2.707 77,581 2.6456 0.87%
2005-01-12 0 2.875 2.800 2.875 2.900 2.900 58,000 168,200 2.9000 2.594 2.526 2.594 2.617 2.617 64,281 2.6166 -0.86%
2005-01-11 0 2.900 2.675 2.900 - - 0 0 - 2.617 2.414 2.617 - - 0 - -1.69%
2005-01-10 0 2.950 2.900 2.950 2.800 2.950 72,000 211,200 2.9333 2.662 2.617 2.662 2.526 2.662 79,797 2.6467 7.27%
2005-01-07 0 2.750 2.700 2.800 - - 0 0 - 2.481 2.436 2.526 - - 0 - 0.00%
2005-01-06 0 2.750 2.700 2.850 2.750 2.900 21,000 60,000 2.8571 2.481 2.436 2.572 2.481 2.617 23,274 2.5780 -5.17%
2005-01-05 0 2.950 2.900 2.975 2.750 2.950 134,000 382,500 2.8545 2.617 2.572 2.639 2.439 2.617 151,072 2.5319 0.00%
2005-01-04 0 2.950 2.925 2.950 2.950 3.000 168,000 502,000 2.9881 2.617 2.594 2.617 2.617 2.661 189,404 2.6504 -1.67%
2005-01-03 0 3.000 2.850 3.000 2.950 3.000 54,000 161,500 2.9907 2.661 2.528 2.661 2.617 2.661 60,880 2.6528 1.69%
2004-12-31 0 2.950 2.950 2.975 2.950 2.950 42,000 123,900 2.9500 2.617 2.617 2.639 2.617 2.617 47,351 2.6166 -1.67%
2004-12-30 0 3.000 2.875 3.000 2.975 3.000 22,000 65,550 2.9795 2.661 2.550 2.661 2.639 2.661 24,803 2.6428 0.00%
2004-12-29 0 3.000 2.950 3.000 2.850 3.000 441,000 1,277,000 2.8957 2.661 2.617 2.661 2.528 2.661 497,184 2.5685 6.19%
2004-12-28 0 2.825 2.750 2.825 2.825 2.825 70,000 197,750 2.8250 2.506 2.439 2.506 2.506 2.506 78,918 2.5058 1.80%
2004-12-24 0 2.775 2.725 2.775 - - 0 0 - 2.461 2.417 2.461 - - 0 - 0.00%
2004-12-23 0 2.775 2.750 2.775 2.750 2.800 76,000 210,450 2.7691 2.461 2.439 2.461 2.439 2.484 85,683 2.4562 1.83%
2004-12-22 0 2.725 2.725 2.850 2.650 2.650 20,000 53,000 2.6500 2.417 2.417 2.528 2.351 2.351 22,548 2.3505 -3.54%
2004-12-21 0 2.825 2.750 2.825 2.850 2.850 10,000 28,500 2.8500 2.506 2.439 2.506 2.528 2.528 11,274 2.5279 0.89%
2004-12-20 0 2.800 2.750 2.900 2.750 2.800 22,000 61,500 2.7955 2.484 2.439 2.572 2.439 2.484 24,803 2.4796 1.82%
2004-12-17 0 2.750 2.750 2.950 2.725 2.850 172,000 470,700 2.7366 2.439 2.439 2.617 2.417 2.528 193,913 2.4274 -1.79%
2004-12-16 0 2.800 2.750 2.800 2.725 2.800 145,000 397,850 2.7438 2.484 2.439 2.484 2.417 2.484 163,473 2.4337 3.70%
2004-12-15 0 2.700 2.675 2.725 2.700 2.725 202,000 545,600 2.7010 2.395 2.373 2.417 2.395 2.417 227,735 2.3958 -0.92%
2004-12-14 0 2.725 2.675 2.750 2.600 2.725 318,000 849,800 2.6723 2.417 2.373 2.439 2.306 2.417 358,514 2.3703 0.93%
2004-12-13 0 2.700 2.525 2.700 2.750 2.750 16,000 44,000 2.7500 2.395 2.240 2.395 2.439 2.439 18,038 2.4392 0.00%
2004-12-10 0 2.700 2.700 2.725 2.525 2.900 134,000 362,600 2.7060 2.395 2.395 2.417 2.240 2.572 151,072 2.4002 -6.90%
2004-12-09 0 2.900 2.800 2.950 2.875 2.900 46,000 132,550 2.8815 2.572 2.484 2.617 2.550 2.572 51,860 2.5559 1.75%
2004-12-08 0 2.850 2.750 2.850 2.850 2.850 36,000 102,600 2.8500 2.528 2.439 2.528 2.528 2.528 40,586 2.5279 -2.56%
2004-12-07 0 2.925 2.700 2.925 - - 0 0 - 2.594 2.395 2.594 - - 0 - 0.00%
2004-12-06 0 2.925 2.700 2.925 - - 0 0 - 2.594 2.395 2.594 - - 0 - -0.85%
2004-12-03 0 2.950 2.700 2.950 2.950 2.950 11,000 32,150 2.9227 2.617 2.395 2.617 2.617 2.617 12,401 2.5924 0.00%
2004-12-02 0 2.950 2.700 2.950 2.950 2.950 30,000 88,500 2.9500 2.617 2.395 2.617 2.617 2.617 33,822 2.6166 0.85%
2004-12-01 0 2.925 2.800 2.950 2.925 2.950 25,000 73,150 2.9260 2.594 2.484 2.617 2.594 2.617 28,185 2.5953 -0.85%
2004-11-30 0 2.950 2.700 2.950 2.950 2.950 40,000 118,000 2.9500 2.617 2.395 2.617 2.617 2.617 45,096 2.6166 1.72%
2004-11-29 0 2.900 2.700 2.900 - - 0 0 - 2.572 2.395 2.572 - - 0 - 0.00%
2004-11-26 0 2.900 2.900 2.950 2.900 2.900 45,000 130,300 2.8956 2.572 2.572 2.617 2.572 2.572 50,733 2.5683 -1.69%
2004-11-25 0 2.950 2.800 2.975 2.950 2.950 11,000 32,100 2.9182 2.617 2.484 2.639 2.617 2.617 12,401 2.5884 0.00%
2004-11-24 0 2.950 2.950 2.975 2.950 3.000 114,000 337,500 2.9605 2.617 2.617 2.639 2.617 2.661 128,524 2.6260 1.72%
2004-11-23 0 2.900 2.700 2.900 2.900 2.900 92,000 266,800 2.9000 2.572 2.395 2.572 2.572 2.572 103,721 2.5723 5.45%
2004-11-22 0 2.750 - 2.850 2.700 2.750 50,000 136,000 2.7200 2.439 - 2.528 2.395 2.439 56,370 2.4126 1.85%
2004-11-19 0 2.700 2.650 2.750 2.700 2.725 154,000 418,400 2.7169 2.395 2.351 2.439 2.395 2.417 173,620 2.4099 5.88%
2004-11-18 0 2.550 2.550 2.650 2.550 2.550 6,000 15,300 2.5500 2.262 2.262 2.351 2.262 2.262 6,764 2.2618 2.00%
2004-11-17 0 2.500 2.500 2.550 2.500 2.500 34,000 85,000 2.5000 2.217 2.217 2.262 2.217 2.217 38,332 2.2175 -1.96%
2004-11-16 0 2.550 2.525 2.575 2.550 2.550 434,500 1,092,913 2.5153 2.262 2.240 2.284 2.262 2.262 489,856 2.2311 2.00%
2004-11-15 0 2.500 2.500 2.550 2.500 2.500 40,000 100,000 2.5000 2.217 2.217 2.262 2.217 2.217 45,096 2.2175 0.00%
2004-11-12 0 2.500 2.300 2.525 2.500 2.500 20,000 50,000 2.5000 2.217 2.040 2.240 2.217 2.217 22,548 2.2175 0.00%
2004-11-11 0 2.500 2.500 2.525 2.500 2.550 48,000 120,300 2.5063 2.217 2.217 2.240 2.217 2.262 54,115 2.2230 0.00%
2004-11-10 0 2.500 2.300 2.500 2.500 2.500 45,000 112,100 2.4911 2.217 2.040 2.217 2.217 2.217 50,733 2.2096 2.04%
2004-11-09 0 2.450 2.250 2.600 - - 0 0 - 2.173 1.996 2.306 - - 0 - 0.00%
2004-11-08 0 2.450 2.250 2.600 2.450 2.450 2,000 4,900 2.4500 2.173 1.996 2.306 2.173 2.173 2,255 2.1731 0.00%
2004-11-05 0 2.450 2.300 - - - 0 0 - 2.173 2.040 - - - 0 - 0.00%
2004-11-04 0 2.450 2.350 - - - 0 0 - 2.173 2.084 - - - 0 - 0.00%
2004-11-03 0 2.450 2.450 - 2.350 2.450 60,000 146,000 2.4333 2.173 2.173 - 2.084 2.173 67,644 2.1584 4.26%
2004-11-02 0 2.350 2.350 - 2.300 2.350 80,000 186,500 2.3313 2.084 2.084 - 2.040 2.084 90,192 2.0678 2.17%
2004-11-01 0 2.300 2.300 - 2.250 2.250 92,000 207,000 2.2500 2.040 2.040 - 1.996 1.996 103,721 1.9957 4.55%
2004-10-29 0 2.200 2.200 2.250 - - 0 0 - 1.951 1.951 1.996 - - 0 - 0.00%
2004-10-28 0 2.200 2.200 - 2.200 2.225 150,000 331,000 2.2067 1.951 1.951 - 1.951 1.974 169,110 1.9573 0.00%
2004-10-27 0 2.200 2.200 - 2.200 2.200 32,000 70,400 2.2000 1.951 1.951 - 1.951 1.951 36,077 1.9514 1.15%
2004-10-26 0 2.175 2.100 2.250 - - 0 0 - 1.929 1.863 1.996 - - 0 - 0.00%
2004-10-25 0 2.175 2.050 2.175 2.050 2.200 84,000 176,500 2.1012 1.929 1.818 1.929 1.818 1.951 94,702 1.8637 3.57%
2004-10-21 0 2.100 2.050 2.125 - - 0 0 - 1.863 1.818 1.885 - - 0 - 0.00%
2004-10-20 0 2.100 2.050 2.100 2.075 2.100 50,000 104,600 2.0920 1.863 1.818 1.863 1.841 1.863 56,370 1.8556 1.20%
2004-10-19 0 2.075 2.075 2.100 2.050 2.075 36,000 74,450 2.0681 1.841 1.841 1.863 1.818 1.841 40,586 1.8344 1.22%
2004-10-18 0 2.050 2.050 2.200 2.050 2.050 26,000 53,300 2.0500 1.818 1.818 1.951 1.818 1.818 29,312 1.8183 0.00%
2004-10-15 0 2.050 2.050 2.150 2.050 2.050 120,000 246,000 2.0500 1.818 1.818 1.907 1.818 1.818 135,288 1.8183 0.00%
2004-10-14 0 2.050 2.075 2.150 2.050 2.050 2,000 4,100 2.0500 1.818 1.841 1.907 1.818 1.818 2,255 1.8183 -3.53%
2004-10-13 0 2.125 2.100 2.200 2.075 2.125 94,000 196,900 2.0947 1.885 1.863 1.951 1.841 1.885 105,976 1.8580 -3.41%
2004-10-12 0 2.200 - 2.250 2.200 2.200 24,000 52,800 2.2000 1.951 - 1.996 1.951 1.951 27,058 1.9514 1.15%
2004-10-11 0 2.175 2.050 2.175 - - 0 0 - 1.929 1.818 1.929 - - 0 - 0.00%
2004-10-08 0 2.175 2.050 2.175 - - 0 0 - 1.929 1.818 1.929 - - 0 - 0.00%
2004-10-07 0 2.175 1.990 2.250 2.175 2.175 4,000 8,700 2.1750 1.929 1.765 1.996 1.929 1.929 4,510 1.9292 7.41%
2004-10-06 0 2.025 2.000 2.100 2.025 2.025 100,000 202,500 2.0250 1.796 1.774 1.863 1.796 1.796 112,740 1.7962 0.00%
2004-10-05 0 2.025 2.000 2.075 2.025 2.050 116,000 236,250 2.0366 1.796 1.774 1.841 1.796 1.818 130,779 1.8065 1.25%
2004-10-04 0 2.000 2.000 2.025 1.980 2.000 190,000 378,900 1.9942 1.774 1.774 1.796 1.756 1.774 214,206 1.7689 -1.23%
2004-09-30 0 2.025 2.000 2.025 2.025 2.025 100,000 202,500 2.0250 1.796 1.774 1.796 1.796 1.796 112,740 1.7962 0.00%
2004-09-28 0 2.025 1.980 2.025 2.025 2.025 44,000 89,100 2.0250 1.796 1.756 1.796 1.796 1.796 49,606 1.7962 -1.22%
2004-09-27 0 2.050 2.025 2.050 2.050 2.050 140,000 287,000 2.0500 1.818 1.796 1.818 1.818 1.818 157,836 1.8183 0.00%
2004-09-24 0 2.050 2.050 2.200 - - 0 0 - 1.818 1.818 1.951 - - 0 - 0.00%
2004-09-23 0 2.050 2.050 2.175 - - 0 0 - 1.818 1.818 1.929 - - 0 - 0.00%
2004-09-22 0 2.050 2.025 2.125 2.050 2.050 50,000 102,500 2.0500 1.818 1.796 1.885 1.818 1.818 56,370 1.8183 0.00%
2004-09-21 0 2.050 2.050 2.125 2.050 2.050 67,000 137,250 2.0485 1.818 1.818 1.885 1.818 1.818 75,536 1.8170 -4.65%
2004-09-20 0 2.150 2.025 2.225 2.000 2.150 184,000 376,950 2.0486 1.907 1.796 1.974 1.774 1.907 207,442 1.8171 6.17%
2004-09-17 0 2.025 2.000 2.025 - - 0 0 - 1.796 1.774 1.796 - - 0 - 0.00%
2004-09-16 0 2.025 2.000 2.050 2.025 2.025 206,000 417,150 2.0250 1.796 1.774 1.818 1.796 1.796 232,245 1.7962 0.00%
2004-09-15 0 2.025 2.000 2.025 2.025 2.025 218,000 441,450 2.0250 1.796 1.774 1.796 1.796 1.796 245,774 1.7962 0.00%
2004-09-14 0 2.025 2.000 2.025 2.025 2.025 102,000 206,550 2.0250 1.796 1.774 1.796 1.796 1.796 114,995 1.7962 -1.22%
2004-09-13 0 2.050 2.025 2.050 - - 0 0 - 1.818 1.796 1.818 - - 0 - 0.00%
2004-09-10 0 2.050 2.000 2.050 - - 0 0 - 1.818 1.774 1.818 - - 0 - 0.00%
2004-09-09 0 2.050 2.025 2.050 - - 0 0 - 1.818 1.796 1.818 - - 0 - 0.00%
2004-09-08 0 2.050 2.025 2.075 - - 0 0 - 1.818 1.796 1.841 - - 0 - 0.00%
2004-09-07 0 2.050 2.000 2.050 2.000 2.050 180,000 368,500 2.0472 1.818 1.774 1.818 1.774 1.818 202,932 1.8159 0.00%
2004-09-06 0 2.050 2.050 2.075 2.050 2.075 43,000 88,400 2.0558 1.818 1.818 1.841 1.818 1.841 48,478 1.8235 -1.20%
2004-09-03 0 2.075 2.050 2.075 2.050 2.075 80,000 165,250 2.0656 1.841 1.818 1.841 1.818 1.841 90,192 1.8322 0.00%
2004-09-02 0 2.075 2.050 2.075 2.000 2.075 57,500 118,975 2.0691 1.841 1.818 1.841 1.774 1.841 64,826 1.8353 0.00%
2004-09-01 0 2.075 2.050 2.200 2.075 2.075 60,000 124,500 2.0750 1.841 1.818 1.951 1.841 1.841 67,644 1.8405 0.00%
2004-08-31 0 2.075 2.075 2.100 2.025 2.075 140,000 289,500 2.0679 1.841 1.841 1.863 1.796 1.841 157,836 1.8342 0.00%
2004-08-30 0 2.075 2.075 2.100 2.075 2.100 60,000 125,250 2.0875 1.841 1.841 1.863 1.841 1.863 67,644 1.8516 0.00%
2004-08-27 0 2.075 2.075 2.100 2.075 2.075 194,000 402,550 2.0750 1.841 1.841 1.863 1.841 1.841 218,716 1.8405 0.00%
2004-08-26 0 2.075 2.050 2.100 2.075 2.075 100,000 207,500 2.0750 1.841 1.818 1.863 1.841 1.841 112,740 1.8405 1.22%
2004-08-25 0 2.050 2.025 2.100 - - 0 0 - 1.818 1.796 1.863 - - 0 - 0.00%
2004-08-24 0 2.050 2.025 2.050 2.050 2.050 50,000 102,500 2.0500 1.818 1.796 1.818 1.818 1.818 56,370 1.8183 0.00%
2004-08-23 0 2.050 2.050 2.125 - - 0 0 - 1.818 1.818 1.885 - - 0 - 0.00%
2004-08-20 0 2.050 2.050 2.100 2.050 2.050 6,000 12,300 2.0500 1.818 1.818 1.863 1.818 1.818 6,764 1.8183 -0.49%
2004-08-19 0 2.060 2.050 2.150 - - 0 0 - 1.827 1.818 1.907 - - 0 - -0.00%
2004-08-18 0 2.150 2.100 2.150 2.100 2.200 104,000 219,350 2.1091 1.827 1.785 1.827 1.785 1.870 122,372 1.7925 1.18%
2004-08-17 0 2.125 2.100 2.150 2.100 2.125 110,000 231,750 2.1068 1.806 1.785 1.827 1.785 1.806 129,432 1.7905 0.00%
2004-08-16 0 2.125 2.050 2.150 - - 0 0 - 1.806 1.742 1.827 - - 0 - 0.00%
2004-08-13 0 2.125 2.100 2.150 - - 0 0 - 1.806 1.785 1.827 - - 0 - 0.00%
2004-08-12 0 2.125 2.075 2.150 - - 0 0 - 1.806 1.763 1.827 - - 0 - 0.00%
2004-08-11 0 2.125 2.125 2.150 2.125 2.125 60,000 127,500 2.1250 1.806 1.806 1.827 1.806 1.806 70,599 1.8060 0.00%
2004-08-10 0 2.125 2.050 2.150 - - 0 0 - 1.806 1.742 1.827 - - 0 - 0.00%
2004-08-09 0 2.125 2.050 2.150 2.025 2.125 114,000 236,350 2.0732 1.806 1.742 1.827 1.721 1.806 134,139 1.7620 1.19%
2004-08-06 0 2.100 2.100 2.125 2.100 2.100 100,000 210,000 2.1000 1.785 1.785 1.806 1.785 1.785 117,666 1.7847 0.00%
2004-08-05 0 2.100 1.920 2.125 2.100 2.100 40,000 84,000 2.1000 1.785 1.632 1.806 1.785 1.785 47,066 1.7847 0.00%
2004-08-04 0 2.100 1.910 2.125 - - 0 0 - 1.785 1.623 1.806 - - 0 - 0.00%
2004-08-03 0 2.100 1.960 2.125 - - 0 0 - 1.785 1.666 1.806 - - 0 - 0.00%
2004-08-02 0 2.100 2.025 2.150 2.100 2.150 110,000 234,000 2.1273 1.785 1.721 1.827 1.785 1.827 129,432 1.8079 -2.33%
2004-07-30 0 2.150 2.100 2.150 2.125 2.150 184,000 392,600 2.1337 1.827 1.785 1.827 1.806 1.827 216,505 1.8134 2.38%
2004-07-29 0 2.100 2.000 2.125 2.100 2.100 60,000 126,000 2.1000 1.785 1.700 1.806 1.785 1.785 70,599 1.7847 0.00%
2004-07-28 0 2.100 2.100 2.125 2.100 2.100 186,000 390,600 2.1000 1.785 1.785 1.806 1.785 1.785 218,858 1.7847 0.00%
2004-07-27 0 2.100 1.960 2.100 2.100 2.100 4,000 8,400 2.1000 1.785 1.666 1.785 1.785 1.785 4,707 1.7847 0.00%
2004-07-26 0 2.100 1.970 2.100 2.100 2.100 54,000 113,400 2.1000 1.785 1.674 1.785 1.785 1.785 63,539 1.7847 0.00%
2004-07-23 0 2.100 1.950 2.100 2.025 2.100 34,000 69,000 2.0294 1.785 1.657 1.785 1.721 1.785 40,006 1.7247 -1.18%
2004-07-22 0 2.125 1.950 2.125 2.050 2.175 92,000 195,850 2.1288 1.806 1.657 1.806 1.742 1.848 108,252 1.8092 1.19%
2004-07-21 0 2.100 2.075 2.125 2.100 2.125 120,000 254,500 2.1208 1.785 1.763 1.806 1.785 1.806 141,199 1.8024 -1.18%
2004-07-20 0 2.125 2.100 2.175 2.000 2.150 516,000 1,076,150 2.0856 1.806 1.785 1.848 1.700 1.827 607,155 1.7724 6.25%
2004-07-19 0 2.000 1.960 2.000 1.950 2.000 50,000 99,100 1.9820 1.700 1.666 1.700 1.657 1.700 58,833 1.6844 5.26%
2004-07-16 0 1.900 1.900 1.980 1.900 1.900 72,000 136,800 1.9000 1.615 1.615 1.683 1.615 1.615 84,719 1.6147 0.00%
2004-07-15 0 1.900 1.730 1.900 1.900 1.900 2,000 3,800 1.9000 1.615 1.470 1.615 1.615 1.615 2,353 1.6147 3.83%
2004-07-14 0 1.830 1.830 1.900 1.830 1.850 40,000 73,760 1.8440 1.555 1.555 1.615 1.555 1.572 47,066 1.5672 -1.08%
2004-07-13 0 1.850 1.810 1.900 1.830 1.850 286,000 524,380 1.8335 1.572 1.538 1.615 1.555 1.572 336,524 1.5582 1.09%
2004-07-12 0 1.830 1.750 1.850 1.830 1.830 20,000 36,600 1.8300 1.555 1.487 1.572 1.555 1.555 23,533 1.5553 0.00%
2004-07-09 0 1.830 1.830 1.860 1.830 1.970 174,000 322,580 1.8539 1.555 1.555 1.581 1.555 1.674 204,738 1.5756 1.67%
2004-07-08 0 1.800 1.670 1.800 1.700 1.800 40,000 69,900 1.7475 1.530 1.419 1.530 1.445 1.530 47,066 1.4851 7.78%
2004-07-07 0 1.670 1.640 - 1.640 1.670 30,000 50,040 1.6680 1.419 1.394 - 1.394 1.419 35,300 1.4176 0.00%
2004-07-06 0 1.670 1.660 1.670 1.670 1.670 99,000 165,240 1.6691 1.419 1.411 1.419 1.419 1.419 116,489 1.4185 0.60%
2004-07-05 0 1.660 1.640 1.750 - - 0 0 - 1.411 1.394 1.487 - - 0 - 0.00%
2004-07-02 0 1.660 1.640 1.660 1.650 1.660 120,000 198,200 1.6517 1.411 1.394 1.411 1.402 1.411 141,199 1.4037 -2.35%
2004-06-30 0 1.700 1.690 1.700 1.640 1.700 203,000 338,790 1.6689 1.445 1.436 1.445 1.394 1.445 238,861 1.4184 3.03%
2004-06-29 0 1.650 1.600 1.650 1.610 1.650 148,000 241,920 1.6346 1.402 1.360 1.402 1.368 1.402 174,145 1.3892 1.85%
2004-06-28 0 1.620 1.620 1.650 1.620 1.640 12,500 20,390 1.6312 1.377 1.377 1.402 1.377 1.394 14,708 1.3863 0.62%
2004-06-25 0 1.610 1.610 1.700 1.610 1.610 155,000 249,510 1.6097 1.368 1.368 1.445 1.368 1.368 182,382 1.3681 3.21%
2004-06-24 0 1.560 1.560 1.610 - - 0 0 - 1.326 1.326 1.368 - - 0 - 0.00%
2004-06-23 0 1.560 1.560 1.610 1.550 1.610 40,000 62,600 1.5650 1.326 1.326 1.368 1.317 1.368 47,066 1.3300 0.00%
2004-06-21 0 1.560 1.560 1.610 - - 0 0 - 1.326 1.326 1.368 - - 0 - 0.00%
2004-06-18 0 1.560 1.560 1.610 - - 0 0 - 1.326 1.326 1.368 - - 0 - 0.00%
2004-06-17 0 1.560 1.560 1.610 1.550 1.550 10,000 15,500 1.5500 1.326 1.326 1.368 1.317 1.317 11,767 1.3173 -3.11%
2004-06-16 0 1.610 1.560 1.700 - - 0 0 - 1.368 1.326 1.445 - - 0 - 0.00%
2004-06-15 0 1.610 1.550 1.620 1.500 1.610 436,000 677,100 1.5530 1.368 1.317 1.377 1.275 1.368 513,023 1.3198 3.87%
2004-06-14 0 1.550 1.550 1.630 1.550 1.560 520,000 806,100 1.5502 1.317 1.317 1.385 1.317 1.326 611,862 1.3175 0.00%
2004-06-11 0 1.550 1.550 1.600 1.550 1.550 250,000 387,800 1.5512 1.317 1.317 1.360 1.317 1.317 294,164 1.3183 -1.90%
2004-06-10 0 1.580 1.530 1.580 1.600 1.600 20,000 32,000 1.6000 1.343 1.300 1.343 1.360 1.360 23,533 1.3598 5.33%
2004-06-09 0 1.500 1.500 1.550 1.500 1.500 18,000 27,000 1.5000 1.275 1.275 1.317 1.275 1.275 21,180 1.2748 0.00%
2004-06-08 0 1.500 1.500 1.550 1.490 1.500 236,500 354,385 1.4985 1.275 1.275 1.317 1.266 1.275 278,279 1.2735 4.17%
2004-06-07 0 1.440 1.440 1.500 - - 0 0 - 1.224 1.224 1.275 - - 0 - 0.00%
2004-06-04 0 1.440 1.440 1.480 1.430 1.440 87,500 125,225 1.4311 1.224 1.224 1.258 1.215 1.224 102,958 1.2163 0.00%
2004-06-03 0 1.440 1.440 1.500 1.410 1.430 70,000 99,700 1.4243 1.224 1.224 1.275 1.198 1.215 82,366 1.2105 2.86%
2004-06-02 0 1.400 1.370 1.430 1.400 1.430 169,000 238,560 1.4116 1.190 1.164 1.215 1.190 1.215 198,855 1.1997 0.00%
2004-06-01 0 1.400 1.380 1.400 - - 0 0 - 1.190 1.173 1.190 - - 0 - 0.00%
2004-05-31 0 1.400 1.320 1.400 - - 0 0 - 1.190 1.122 1.190 - - 0 - 0.00%
2004-05-28 0 1.400 1.400 1.430 - - 0 0 - 1.190 1.190 1.215 - - 0 - 2.94%
2004-05-27 0 1.360 1.360 1.400 1.360 1.370 70,000 95,360 1.3623 1.156 1.156 1.190 1.156 1.164 82,366 1.1578 0.00%
2004-05-25 0 1.360 1.350 1.430 - - 0 0 - 1.156 1.147 1.215 - - 0 - 0.00%
2004-05-24 0 1.360 1.280 1.430 - - 0 0 - 1.156 1.088 1.215 - - 0 - 0.00%
2004-05-21 0 1.360 1.280 1.430 - - 0 0 - 1.156 1.088 1.215 - - 0 - 0.00%
2004-05-20 0 1.360 1.360 1.380 1.360 1.360 20,000 27,200 1.3600 1.156 1.156 1.173 1.156 1.156 23,533 1.1558 -5.56%
2004-05-19 0 1.440 1.000 1.440 - - 0 0 - 1.224 0.850 1.224 - - 0 - -0.69%
2004-05-18 0 1.450 - 1.450 1.430 1.450 80,000 115,400 1.4425 1.232 - 1.232 1.215 1.232 94,133 1.2259 5.84%
2004-05-17 0 1.370 - 1.500 - - 0 0 - 1.164 - 1.275 - - 0 - 0.00%
2004-05-14 0 1.370 1.290 1.370 - - 0 0 - 1.164 1.096 1.164 - - 0 - -2.14%
2004-05-13 0 1.400 1.380 1.430 - - 0 0 - 1.190 1.173 1.215 - - 0 - 0.00%
2004-05-12 0 1.400 1.350 1.430 - - 0 0 - 1.190 1.147 1.215 - - 0 - 0.00%
2004-05-11 0 1.400 - 1.430 1.400 1.400 22,000 30,800 1.4000 1.190 - 1.215 1.190 1.190 25,886 1.1898 0.00%
2004-05-10 0 1.400 1.400 1.430 1.400 1.400 32,000 44,800 1.4000 1.190 1.190 1.215 1.190 1.190 37,653 1.1898 -2.10%
2004-05-07 0 1.430 1.400 1.430 - - 0 0 - 1.215 1.190 1.215 - - 0 - 0.00%
2004-05-06 0 1.430 1.400 1.430 1.400 1.430 192,000 270,060 1.4066 1.215 1.190 1.215 1.190 1.215 225,918 1.1954 2.14%
2004-05-05 0 1.400 1.380 1.430 - - 0 0 - 1.190 1.173 1.215 - - 0 - 0.00%
2004-05-04 0 1.400 1.360 1.410 1.400 1.400 8,000 11,200 1.4000 1.190 1.156 1.198 1.190 1.190 9,413 1.1898 0.00%
2004-05-03 0 1.400 1.400 1.430 1.400 1.400 12,000 16,800 1.4000 1.190 1.190 1.215 1.190 1.190 14,120 1.1898 -0.71%
2004-04-30 0 1.410 1.410 1.430 1.410 1.410 308,000 431,680 1.4016 1.198 1.198 1.215 1.198 1.198 362,410 1.1911 0.00%
2004-04-29 0 1.410 1.410 1.430 1.410 1.410 300,000 423,000 1.4100 1.198 1.198 1.215 1.198 1.198 352,997 1.1983 -1.40%
2004-04-28 0 1.430 1.410 1.440 1.430 1.430 364,000 517,520 1.4218 1.215 1.198 1.224 1.215 1.215 428,303 1.2083 1.42%
2004-04-27 0 1.410 1.410 1.430 - - 380,000 535,800 1.4100 1.198 1.198 1.215 - - 447,130 1.1983 0.00%
2004-04-26 0 1.410 1.410 1.430 1.410 1.410 302,000 425,820 1.4100 1.198 1.198 1.215 1.198 1.198 355,350 1.1983 -0.70%
2004-04-23 0 1.420 1.410 1.430 1.420 1.420 318,000 451,560 1.4200 1.207 1.198 1.215 1.207 1.207 374,177 1.2068 0.00%
2004-04-22 0 1.420 1.410 1.440 1.420 1.420 458,000 650,360 1.4200 1.207 1.198 1.224 1.207 1.207 538,909 1.2068 0.00%
2004-04-21 0 1.420 - 1.430 - - 1,200,000 1,680,000 1.4000 1.207 - 1.215 - - 1,411,989 1.1898 0.00%
2004-04-20 0 1.420 1.350 1.430 1.420 1.420 964,000 1,349,880 1.4003 1.207 1.147 1.215 1.207 1.207 1,134,298 1.1901 -0.70%
2004-04-19 0 1.430 1.410 1.430 1.430 1.440 1,050,000 1,485,100 1.4144 1.215 1.198 1.215 1.215 1.224 1,235,490 1.2020 0.00%
2004-04-16 0 1.430 1.430 1.440 1.420 1.430 1,162,000 1,661,560 1.4299 1.215 1.215 1.224 1.207 1.215 1,367,276 1.2152 -1.38%
2004-04-15 0 1.450 1.410 1.450 1.400 1.450 1,072,000 1,524,500 1.4221 1.232 1.198 1.232 1.190 1.232 1,261,377 1.2086 0.00%
2004-04-14 0 1.450 1.430 1.450 1.450 1.470 746,000 1,084,620 1.4539 1.232 1.215 1.232 1.232 1.249 877,786 1.2356 0.00%
2004-04-13 0 1.450 1.450 1.470 1.450 1.450 554,000 797,300 1.4392 1.232 1.232 1.249 1.232 1.232 651,868 1.2231 0.00%
2004-04-08 0 1.450 1.420 1.450 1.390 1.460 110,000 157,600 1.4327 1.232 1.207 1.232 1.181 1.241 129,432 1.2176 0.69%
2004-04-07 0 1.440 1.390 1.450 1.380 1.440 116,000 166,300 1.4336 1.224 1.181 1.232 1.173 1.224 136,492 1.2184 2.86%
2004-04-06 0 1.400 1.350 1.430 1.300 1.400 170,500 228,705 1.3414 1.190 1.147 1.215 1.105 1.190 200,620 1.1400 11.11%
2004-04-02 0 1.260 1.260 1.300 1.260 1.290 578,000 730,320 1.2635 1.071 1.071 1.105 1.071 1.096 680,108 1.0738 -6.67%
2004-04-01 0 1.350 1.280 1.360 1.350 1.350 34,000 45,900 1.3500 1.147 1.088 1.156 1.147 1.147 40,006 1.1473 0.00%
2004-03-31 0 1.350 1.280 1.350 1.350 1.350 70,000 94,500 1.3500 1.147 1.088 1.147 1.147 1.147 82,366 1.1473 0.00%
2004-03-30 0 1.350 1.270 1.360 1.350 1.350 12,000 16,200 1.3500 1.147 1.079 1.156 1.147 1.147 14,120 1.1473 1.50%
2004-03-29 0 1.330 - 1.330 - - 0 0 - 1.130 - 1.130 - - 0 - -1.48%
2004-03-26 0 1.350 1.260 1.360 1.350 1.350 20,000 27,000 1.3500 1.147 1.071 1.156 1.147 1.147 23,533 1.1473 4.65%
2004-03-25 0 1.290 1.290 1.340 1.290 1.300 70,000 90,600 1.2943 1.096 1.096 1.139 1.096 1.105 82,366 1.1000 -4.44%
2004-03-24 0 1.350 1.350 1.370 1.300 1.350 80,000 105,700 1.3213 1.147 1.147 1.164 1.105 1.147 94,133 1.1229 3.85%
2004-03-23 0 1.300 1.250 1.320 1.220 1.300 312,000 396,060 1.2694 1.105 1.062 1.122 1.037 1.105 367,117 1.0788 0.00%
2004-03-22 0 1.300 1.260 1.300 1.300 1.300 30,000 39,000 1.3000 1.105 1.071 1.105 1.105 1.105 35,300 1.1048 0.78%
2004-03-19 0 1.290 1.270 1.290 1.250 1.290 245,000 314,340 1.2830 1.096 1.079 1.096 1.062 1.096 288,281 1.0904 0.00%
2004-03-18 0 1.290 - 1.300 1.290 1.290 102,500 132,200 1.2898 1.096 - 1.105 1.096 1.096 120,607 1.0961 0.00%
2004-03-17 0 1.290 1.280 1.300 1.280 1.290 250,000 322,000 1.2880 1.096 1.088 1.105 1.088 1.096 294,164 1.0946 0.78%
2004-03-16 0 1.280 1.260 1.280 1.280 1.280 33,000 42,240 1.2800 1.088 1.071 1.088 1.088 1.088 38,830 1.0878 1.59%
2004-03-15 0 1.260 1.260 1.300 1.260 1.300 76,000 97,420 1.2818 1.071 1.071 1.105 1.071 1.105 89,426 1.0894 0.00%
2004-03-12 0 1.260 1.260 1.280 1.260 1.260 22,000 27,720 1.2600 1.071 1.071 1.088 1.071 1.071 25,886 1.0708 -1.56%
2004-03-11 0 1.280 1.260 1.290 1.260 1.280 117,995 150,354 1.2742 1.088 1.071 1.096 1.071 1.088 138,840 1.0829 0.00%
2004-03-10 0 1.280 1.280 1.310 1.280 1.280 30,000 38,400 1.2800 1.088 1.088 1.113 1.088 1.088 35,300 1.0878 0.00%
2004-03-09 0 1.280 1.280 1.300 1.280 1.280 4,000 5,120 1.2800 1.088 1.088 1.105 1.088 1.088 4,707 1.0878 -2.29%
2004-03-08 0 1.310 1.280 1.380 1.310 1.310 100,000 131,000 1.3100 1.113 1.088 1.173 1.113 1.113 117,666 1.1133 2.34%
2004-03-05 0 1.280 1.280 1.310 1.280 1.280 10,000 12,800 1.2800 1.088 1.088 1.113 1.088 1.088 11,767 1.0878 -0.78%
2004-03-04 0 1.290 1.280 1.290 1.280 1.290 278,000 357,420 1.2857 1.096 1.088 1.096 1.088 1.096 327,111 1.0927 0.78%
2004-03-03 0 1.280 - 1.310 1.280 1.300 470,000 605,800 1.2889 1.088 - 1.113 1.088 1.105 553,029 1.0954 -0.78%
2004-03-02 0 1.290 1.290 1.300 1.270 1.290 178,500 228,770 1.2816 1.096 1.096 1.105 1.079 1.096 210,033 1.0892 -2.27%
2004-03-01 0 1.320 1.260 1.330 - - 0 0 - 1.122 1.071 1.130 - - 0 - 0.00%
2004-02-27 0 1.320 1.240 1.340 1.320 1.350 282,500 374,800 1.3267 1.122 1.054 1.139 1.122 1.147 332,406 1.1275 -0.75%
2004-02-26 0 1.330 1.330 1.360 - - 0 0 - 1.130 1.130 1.156 - - 0 - 0.00%
2004-02-25 0 1.330 1.330 1.350 1.320 1.340 280,000 370,980 1.3249 1.130 1.130 1.147 1.122 1.139 329,464 1.1260 -2.21%
2004-02-24 0 1.360 1.340 1.360 1.350 1.370 262,000 354,820 1.3543 1.156 1.139 1.156 1.147 1.164 308,284 1.1510 1.49%
2004-02-23 0 1.340 1.340 1.350 1.340 1.350 450,000 603,440 1.3410 1.139 1.139 1.147 1.139 1.147 529,496 1.1397 0.00%
2004-02-20 0 1.340 1.330 1.340 1.330 1.350 217,000 291,120 1.3416 1.139 1.130 1.139 1.130 1.147 255,335 1.1402 -0.74%
2004-02-19 0 1.350 1.330 1.360 1.350 1.350 139,000 187,580 1.3495 1.147 1.130 1.156 1.147 1.147 163,555 1.1469 -0.74%
2004-02-18 0 1.360 1.340 1.360 1.340 1.390 350,000 476,800 1.3623 1.156 1.139 1.156 1.139 1.181 411,830 1.1578 0.74%
2004-02-17 0 1.350 1.350 1.390 1.350 1.400 678,000 936,500 1.3813 1.147 1.147 1.181 1.147 1.190 797,774 1.1739 -2.17%
2004-02-16 0 1.380 1.370 1.380 1.360 1.400 484,000 666,840 1.3778 1.173 1.164 1.173 1.156 1.190 569,502 1.1709 0.73%
2004-02-13 0 1.370 1.360 1.370 1.360 1.380 364,000 498,840 1.3704 1.164 1.156 1.164 1.156 1.173 428,303 1.1647 -3.52%
2004-02-12 0 1.420 1.370 1.420 1.360 1.460 92,000 130,200 1.4152 1.207 1.164 1.207 1.156 1.241 108,252 1.2027 -2.74%
2004-02-11 0 1.460 1.400 1.500 1.450 1.460 96,000 140,060 1.4590 1.241 1.190 1.275 1.232 1.241 112,959 1.2399 0.69%
2004-02-10 0 1.450 1.380 1.500 1.390 1.450 150,000 215,700 1.4380 1.232 1.173 1.275 1.181 1.232 176,499 1.2221 5.07%
2004-02-09 0 1.380 1.400 1.450 1.380 1.400 130,000 181,400 1.3954 1.173 1.190 1.232 1.173 1.190 152,965 1.1859 0.00%
2004-02-06 0 1.380 1.370 1.470 1.350 1.460 76,000 109,660 1.4429 1.173 1.164 1.249 1.147 1.241 89,426 1.2263 1.47%
2004-02-05 0 1.360 1.360 1.500 1.300 1.500 384,000 520,440 1.3553 1.156 1.156 1.275 1.105 1.275 451,836 1.1518 -2.86%
2004-02-04 0 1.400 1.400 1.500 1.400 1.470 104,000 149,100 1.4337 1.190 1.190 1.275 1.190 1.249 122,372 1.2184 -4.11%
2004-02-03 0 1.460 1.380 1.470 1.460 1.460 110,000 160,600 1.4600 1.241 1.173 1.249 1.241 1.241 129,432 1.2408 2.10%
2004-02-02 0 1.430 1.360 1.460 1.360 1.430 366,000 502,500 1.3730 1.215 1.156 1.241 1.156 1.215 430,657 1.1668 3.62%
2004-01-30 0 1.380 1.350 1.380 1.380 1.380 140,000 193,200 1.3800 1.173 1.147 1.173 1.173 1.173 164,732 1.1728 0.00%
2004-01-29 0 1.380 1.340 1.380 - - 0 0 - 1.173 1.139 1.173 - - 0 - 0.00%
2004-01-28 0 1.380 1.310 1.380 1.300 1.390 470,000 628,400 1.3370 1.173 1.113 1.173 1.105 1.181 553,029 1.1363 3.76%
2004-01-27 0 1.330 1.310 1.350 1.300 1.330 464,000 604,100 1.3019 1.130 1.113 1.147 1.105 1.130 545,969 1.1065 -0.75%
2004-01-26 0 1.340 1.310 1.400 1.340 1.400 176,000 238,500 1.3551 1.139 1.113 1.190 1.139 1.190 207,092 1.1517 1.52%
2004-01-21 0 1.320 1.320 1.340 1.320 1.330 100,000 132,500 1.3250 1.122 1.122 1.139 1.122 1.130 117,666 1.1261 0.00%
2004-01-20 0 1.320 1.300 1.320 1.300 1.350 160,000 212,800 1.3300 1.122 1.105 1.122 1.105 1.147 188,265 1.1303 -2.22%
2004-01-19 0 1.350 1.300 1.400 1.290 1.350 168,000 219,100 1.3042 1.147 1.105 1.190 1.096 1.147 197,678 1.1084 3.85%
2004-01-16 0 1.300 1.300 1.350 1.300 1.350 470,000 617,940 1.3148 1.105 1.105 1.147 1.105 1.147 553,029 1.1174 -3.70%
2004-01-15 0 1.350 1.300 1.350 1.350 1.360 457,000 620,410 1.3576 1.147 1.105 1.147 1.147 1.156 537,732 1.1538 -0.74%
2004-01-14 0 1.360 - 1.360 1.360 1.360 500,000 680,000 1.3600 1.156 - 1.156 1.156 1.156 588,329 1.1558 0.00%
2004-01-13 0 1.360 1.340 1.360 1.340 1.390 210,000 286,220 1.3630 1.156 1.139 1.156 1.139 1.181 247,098 1.1583 -0.73%
2004-01-12 0 1.370 1.350 1.370 1.370 1.400 348,000 479,320 1.3774 1.164 1.147 1.164 1.164 1.190 409,477 1.1706 -0.72%
2004-01-09 0 1.380 1.310 1.390 1.360 1.380 268,000 366,680 1.3682 1.173 1.113 1.181 1.156 1.173 315,344 1.1628 1.47%
2004-01-08 0 1.360 1.290 1.360 1.320 1.360 204,000 272,900 1.3377 1.156 1.096 1.156 1.122 1.156 240,038 1.1369 3.82%
2004-01-07 0 1.350 1.350 1.370 1.330 1.370 544,000 737,280 1.3553 1.113 1.113 1.130 1.097 1.130 659,647 1.1177 0.00%
2004-01-06 0 1.350 1.330 1.350 1.270 1.350 747,000 980,500 1.3126 1.113 1.097 1.113 1.047 1.113 905,802 1.0825 8.00%
2004-01-05 0 1.250 1.250 1.270 1.240 1.300 982,000 1,240,820 1.2636 1.031 1.031 1.047 1.023 1.072 1,190,759 1.0420 -5.30%
2004-01-02 1 1.320 - - - - 0 0 - 1.089 - - - - 0 - 0.00%
2003-12-31 1 1.320 - - - - 0 0 - 1.089 - - - - 0 - 0.00%
2003-12-30 1 1.320 - - - - 0 0 - 1.089 - - - - 0 - 0.00%
2003-12-29 0 1.320 1.230 1.340 1.210 1.320 250,000 314,600 1.2584 1.089 1.014 1.105 0.998 1.089 303,146 1.0378 4.76%
2003-12-24 0 1.260 1.260 1.320 1.260 1.260 4,000 5,040 1.2600 1.039 1.039 1.089 1.039 1.039 4,850 1.0391 0.00%
2003-12-23 0 1.260 1.260 1.310 1.250 1.330 54,000 69,200 1.2815 1.039 1.039 1.080 1.031 1.097 65,480 1.0568 -3.08%
2003-12-22 0 1.300 1.250 1.300 1.240 1.320 128,000 165,180 1.2905 1.072 1.031 1.072 1.023 1.089 155,211 1.0642 -2.26%
2003-12-19 0 1.330 1.290 1.340 1.310 1.360 560,000 746,680 1.3334 1.097 1.064 1.105 1.080 1.122 679,048 1.0996 -0.75%
2003-12-18 0 1.340 1.320 1.340 1.290 1.550 913,500 1,215,085 1.3301 1.105 1.089 1.105 1.064 1.278 1,107,697 1.0969 -7.59%
2003-12-17 0 1.450 1.380 1.450 1.200 1.450 2,221,500 3,038,060 1.3676 1.196 1.138 1.196 0.990 1.196 2,693,759 1.1278 31.82%
2003-12-16 0 1.100 1.090 1.110 1.090 1.100 140,000 152,900 1.0921 0.907 0.899 0.915 0.899 0.907 169,762 0.9007 2.80%
2003-12-15 0 1.070 1.050 1.100 1.060 1.070 64,000 68,240 1.0663 0.882 0.866 0.907 0.874 0.882 77,605 0.8793 0.00%
2003-12-12 0 1.070 1.020 1.070 1.050 1.070 150,000 158,500 1.0567 0.882 0.841 0.882 0.866 0.882 181,888 0.8714 4.90%
2003-12-11 0 1.020 1.010 1.060 1.010 1.020 1,056,500 1,077,295 1.0197 0.841 0.833 0.874 0.833 0.841 1,281,097 0.8409 0.00%
2003-12-10 0 1.020 1.010 1.020 1.020 1.020 360,000 367,200 1.0200 0.841 0.833 0.841 0.841 0.841 436,531 0.8412 0.00%
2003-12-09 0 1.020 1.000 1.020 1.010 1.020 400,000 407,300 1.0183 0.841 0.825 0.841 0.833 0.841 485,034 0.8397 0.00%
2003-12-08 0 1.020 1.000 1.020 1.010 1.020 600,000 609,900 1.0165 0.841 0.825 0.841 0.833 0.841 727,551 0.8383 2.00%
2003-12-05 0 1.000 1.000 1.020 1.000 1.020 615,778 627,107 1.0184 0.825 0.825 0.841 0.825 0.841 746,684 0.8399 0.00%
2003-12-04 0 1.000 0.980 1.020 1.000 1.020 589,500 599,455 1.0169 0.825 0.808 0.841 0.825 0.841 714,819 0.8386 -1.96%
2003-12-03 0 1.020 0.980 1.020 0.980 1.020 400,000 407,200 1.0180 0.841 0.808 0.841 0.808 0.841 485,034 0.8395 2.00%
2003-12-02 0 1.000 1.000 1.020 1.000 1.020 300,000 304,600 1.0153 0.825 0.825 0.841 0.825 0.841 363,776 0.8373 0.00%
2003-12-01 0 1.000 1.000 1.020 1.000 1.000 12,000 12,000 1.0000 0.825 0.825 0.841 0.825 0.825 14,551 0.8247 -1.96%
2003-11-28 0 1.020 0.980 1.020 - - 0 0 - 0.841 0.808 0.841 - - 0 - 0.00%
2003-11-27 0 1.020 1.010 1.040 1.010 1.020 832,000 840,820 1.0106 0.841 0.833 0.858 0.833 0.841 1,008,871 0.8334 3.03%
2003-11-26 0 0.990 0.980 1.010 0.990 1.010 220,000 221,200 1.0055 0.816 0.808 0.833 0.816 0.833 266,769 0.8292 -1.98%
2003-11-25 0 1.010 0.980 1.010 1.010 1.030 270,000 275,900 1.0219 0.833 0.808 0.833 0.833 0.849 327,398 0.8427 0.00%
2003-11-24 0 1.010 0.980 1.010 - - 0 0 - 0.833 0.808 0.833 - - 0 - -0.98%
2003-11-21 0 1.020 1.010 1.020 1.000 1.020 574,000 580,900 1.0120 0.841 0.833 0.841 0.825 0.841 696,024 0.8346 5.15%
2003-11-20 0 0.970 0.970 1.010 - - 0 0 - 0.800 0.800 0.833 - - 0 - 0.00%
2003-11-19 0 0.970 0.930 1.030 - - 0 0 - 0.800 0.767 0.849 - - 0 - 0.00%
2003-11-18 0 0.970 1.020 - 0.960 1.020 240,000 239,800 0.9992 0.800 0.841 - 0.792 0.841 291,021 0.8240 -1.02%
2003-11-17 0 0.980 0.980 1.010 0.980 1.020 390,000 392,200 1.0056 0.808 0.808 0.833 0.808 0.841 472,908 0.8293 0.00%
2003-11-14 0 0.980 0.980 1.000 0.980 0.980 72,500 71,025 0.9797 0.808 0.808 0.825 0.808 0.808 87,912 0.8079 -3.92%
2003-11-13 0 1.020 0.990 1.020 0.990 1.020 448,500 456,705 1.0183 0.841 0.816 0.841 0.816 0.841 543,845 0.8398 -0.97%
2003-11-12 0 1.030 0.990 1.030 0.990 1.030 272,500 277,215 1.0173 0.849 0.816 0.849 0.816 0.849 330,430 0.8390 0.98%
2003-11-11 0 1.020 1.000 1.030 1.010 1.020 154,000 157,040 1.0197 0.841 0.825 0.849 0.833 0.841 186,738 0.8410 0.00%
2003-11-10 0 1.020 1.010 1.020 1.010 1.020 472,000 480,620 1.0183 0.841 0.833 0.841 0.833 0.841 572,340 0.8397 0.00%
2003-11-07 0 1.020 0.990 1.020 1.000 1.020 270,000 274,140 1.0153 0.841 0.816 0.841 0.825 0.841 327,398 0.8373 3.03%
2003-11-06 0 0.990 0.990 1.020 0.980 0.980 120,000 117,600 0.9800 0.816 0.816 0.841 0.808 0.808 145,510 0.8082 1.02%
2003-11-05 0 0.980 0.980 0.990 0.930 1.030 536,000 542,960 1.0130 0.808 0.808 0.816 0.767 0.849 649,946 0.8354 -3.92%
2003-11-04 0 1.020 0.930 1.020 1.020 1.020 242,000 246,840 1.0200 0.841 0.767 0.841 0.841 0.841 293,446 0.8412 2.00%
2003-11-03 0 1.000 1.000 1.020 1.000 1.030 550,000 561,000 1.0200 0.825 0.825 0.841 0.825 0.849 666,922 0.8412 -1.96%
2003-10-31 0 1.020 1.000 1.020 1.000 1.020 218,000 221,960 1.0182 0.841 0.825 0.841 0.825 0.841 264,344 0.8397 2.00%
2003-10-30 0 1.000 0.980 1.000 1.000 1.000 84,000 84,000 1.0000 0.825 0.808 0.825 0.825 0.825 101,857 0.8247 0.00%
2003-10-29 0 1.000 1.000 1.040 1.000 1.000 70,000 70,000 1.0000 0.825 0.825 0.858 0.825 0.825 84,881 0.8247 0.00%
2003-10-28 0 1.000 1.000 1.020 1.000 1.000 150,000 150,000 1.0000 0.825 0.825 0.841 0.825 0.825 181,888 0.8247 -2.91%
2003-10-27 0 1.030 1.000 1.030 - - 0 0 - 0.849 0.825 0.849 - - 0 - -2.83%
2003-10-24 0 1.060 1.000 1.060 - - 0 0 - 0.874 0.825 0.874 - - 0 - -0.93%
2003-10-23 0 1.070 1.000 1.070 - - 0 0 - 0.882 0.825 0.882 - - 0 - 0.00%
2003-10-22 0 1.070 1.000 1.070 1.040 1.070 134,000 141,160 1.0534 0.882 0.825 0.882 0.858 0.882 162,486 0.8687 2.88%
2003-10-21 0 1.040 1.000 1.040 1.000 1.040 104,500 105,355 1.0082 0.858 0.825 0.858 0.825 0.858 126,715 0.8314 1.96%
2003-10-20 0 1.020 1.000 1.020 1.020 1.040 60,000 61,320 1.0220 0.841 0.825 0.841 0.841 0.858 72,755 0.8428 -1.92%
2003-10-17 0 1.040 1.040 1.050 1.000 1.070 442,000 453,920 1.0270 0.858 0.858 0.866 0.825 0.882 535,963 0.8469 7.22%
2003-10-16 0 0.970 0.930 0.980 0.930 1.000 582,500 567,680 0.9746 0.800 0.767 0.808 0.767 0.825 706,331 0.8037 5.43%
2003-10-15 0 0.920 0.920 0.950 - - 0 0 - 0.759 0.759 0.783 - - 0 - 0.00%
2003-10-14 0 0.920 0.920 0.940 0.920 0.920 162,000 149,040 0.9200 0.759 0.759 0.775 0.759 0.759 196,439 0.7587 2.22%
2003-10-13 0 0.900 0.900 0.920 0.900 0.920 107,500 98,675 0.9179 0.742 0.742 0.759 0.742 0.759 130,353 0.7570 1.12%
2003-10-10 0 0.890 0.890 0.910 0.890 0.930 144,000 130,320 0.9050 0.734 0.734 0.750 0.734 0.767 174,612 0.7463 0.00%
2003-10-09 0 0.890 0.890 0.950 0.870 0.940 170,500 156,625 0.9186 0.734 0.734 0.783 0.717 0.775 206,746 0.7576 0.00%
2003-10-08 0 0.890 0.890 0.950 - - 0 0 - 0.734 0.734 0.783 - - 0 - 2.30%
2003-10-07 0 0.870 0.870 0.950 0.870 0.870 30,000 26,100 0.8700 0.717 0.717 0.783 0.717 0.717 36,378 0.7175 0.00%
2003-10-06 0 0.870 0.870 0.880 0.870 0.870 12,000 10,440 0.8700 0.717 0.717 0.726 0.717 0.717 14,551 0.7175 -1.14%
2003-10-03 0 0.880 0.870 0.950 - - 0 0 - 0.726 0.717 0.783 - - 0 - 0.00%
2003-10-02 0 0.880 0.880 0.940 0.880 0.900 100,000 88,600 0.8860 0.726 0.726 0.775 0.726 0.742 121,259 0.7307 -3.30%
2003-09-30 0 0.910 0.910 0.950 0.910 0.920 50,000 45,640 0.9128 0.750 0.750 0.783 0.750 0.759 60,629 0.7528 1.11%
2003-09-29 0 0.900 0.880 0.920 - - 0 0 - 0.742 0.726 0.759 - - 0 - 0.00%
2003-09-26 0 0.900 0.900 0.950 0.900 0.900 22,000 19,800 0.9000 0.742 0.742 0.783 0.742 0.742 26,677 0.7422 -2.17%
2003-09-25 0 0.920 0.880 0.960 0.900 0.920 76,000 69,520 0.9147 0.759 0.726 0.792 0.742 0.759 92,157 0.7544 2.22%
2003-09-24 0 0.900 0.880 0.900 - - 1,000 830 0.8300 0.742 0.726 0.742 - - 1,213 0.6845 0.00%
2003-09-23 0 0.900 0.880 0.900 - - 0 0 - 0.742 0.726 0.742 - - 0 - 0.00%
2003-09-22 0 0.900 0.870 0.900 - - 0 0 - 0.742 0.717 0.742 - - 0 - 0.00%
2003-09-19 0 0.900 0.870 0.900 - - 0 0 - 0.742 0.717 0.742 - - 0 - 0.00%
2003-09-18 0 0.900 0.880 0.900 - - 0 0 - 0.742 0.726 0.742 - - 0 - 0.00%
2003-09-17 0 0.900 0.900 0.930 0.900 0.900 98,500 88,550 0.8990 0.742 0.742 0.767 0.742 0.742 119,440 0.7414 2.27%
2003-09-16 0 0.880 0.880 0.900 0.880 0.880 40,000 35,200 0.8800 0.726 0.726 0.742 0.726 0.726 48,503 0.7257 0.00%
2003-09-15 0 0.880 0.880 0.900 - - 0 0 - 0.726 0.726 0.742 - - 0 - 1.15%
2003-09-11 0 0.870 0.870 0.900 0.870 0.870 40,000 34,800 0.8700 0.717 0.717 0.742 0.717 0.717 48,503 0.7175 2.35%
2003-09-10 0 0.850 0.850 0.900 0.850 0.850 38,000 32,300 0.8500 0.701 0.701 0.742 0.701 0.701 46,078 0.7010 -2.30%
2003-09-09 0 0.870 0.870 0.900 - - 0 0 - 0.717 0.717 0.742 - - 0 - 0.00%
2003-09-08 0 0.870 0.870 0.950 0.870 0.870 10,000 8,700 0.8700 0.717 0.717 0.783 0.717 0.717 12,126 0.7175 -4.40%
2003-09-05 0 0.910 0.870 0.950 0.910 0.920 52,500 47,775 0.9100 0.750 0.717 0.783 0.750 0.759 63,661 0.7505 -4.21%
2003-09-04 0 0.950 0.900 0.950 0.900 0.950 80,000 73,200 0.9150 0.783 0.742 0.783 0.742 0.783 97,007 0.7546 1.06%
2003-09-03 0 0.940 0.930 0.950 0.920 0.940 36,000 33,320 0.9256 0.775 0.767 0.783 0.759 0.775 43,653 0.7633 4.44%
2003-09-02 0 0.900 0.880 0.950 - - 0 0 - 0.742 0.726 0.783 - - 0 - 0.00%
2003-09-01 0 0.900 0.880 0.950 0.900 0.900 30,000 27,000 0.9000 0.742 0.726 0.783 0.742 0.742 36,378 0.7422 3.45%
2003-08-29 0 0.870 0.870 0.900 0.870 0.870 34,000 29,580 0.8700 0.717 0.717 0.742 0.717 0.717 41,228 0.7175 0.00%
2003-08-28 0 0.870 0.870 0.880 0.860 0.870 190,000 165,000 0.8684 0.717 0.717 0.726 0.709 0.717 230,391 0.7162 0.00%
2003-08-27 0 0.870 0.870 0.950 0.870 0.870 90,000 78,300 0.8700 0.717 0.717 0.783 0.717 0.717 109,133 0.7175 0.00%
2003-08-26 0 0.870 - 0.940 - - 0 0 - 0.717 - 0.775 - - 0 - 0.00%
2003-08-25 0 0.870 0.860 0.870 - - 0 0 - 0.717 0.709 0.717 - - 0 - -6.45%
2003-08-22 0 0.930 - 0.930 - - 0 0 - 0.767 - 0.767 - - 0 - -2.11%
2003-08-21 0 0.950 - 0.950 0.950 0.950 12,000 11,400 0.9500 0.783 - 0.783 0.783 0.783 14,551 0.7834 4.97%
2003-08-20 0 0.940 - 0.950 - - 0 0 - 0.746 - 0.754 - - 0 - 0.00%
2003-08-19 0 0.940 - 0.940 - - 0 0 - 0.746 - 0.746 - - 0 - -1.05%
2003-08-18 0 0.950 - 0.950 0.950 0.950 20,000 19,000 0.9500 0.754 - 0.754 0.754 0.754 25,190 0.7543 1.06%
2003-08-15 0 0.940 0.840 - - - 0 0 - 0.746 0.667 - - - 0 - 0.00%
2003-08-14 0 0.940 0.940 - 0.840 0.840 20,000 16,800 0.8400 0.746 0.746 - 0.667 0.667 25,190 0.6669 0.00%
2003-08-13 0 0.940 0.920 0.940 - - 0 0 - 0.746 0.730 0.746 - - 0 - -1.05%
2003-08-12 0 0.950 0.900 - 0.850 0.950 20,000 18,000 0.9000 0.754 0.715 - 0.675 0.754 25,190 0.7146 11.76%
2003-08-11 0 0.850 0.850 - 0.850 0.850 48,000 40,800 0.8500 0.675 0.675 - 0.675 0.675 60,455 0.6749 0.00%
2003-08-08 0 0.850 0.840 0.930 - - 0 0 - 0.675 0.667 0.738 - - 0 - 0.00%
2003-08-07 0 0.850 0.850 0.940 0.850 0.860 90,000 76,600 0.8511 0.675 0.675 0.746 0.675 0.683 113,353 0.6758 -1.16%
2003-08-06 0 0.860 0.830 0.860 0.860 0.860 2,000 1,720 0.8600 0.683 0.659 0.683 0.683 0.683 2,519 0.6828 0.00%
2003-08-05 0 0.860 0.830 0.860 - - 0 0 - 0.683 0.659 0.683 - - 0 - 0.00%
2003-08-04 0 0.860 0.820 0.940 - - 0 0 - 0.683 0.651 0.746 - - 0 - 0.00%
2003-08-01 0 0.860 0.830 0.940 - - 0 0 - 0.683 0.659 0.746 - - 0 - 0.00%
2003-07-31 0 0.860 0.930 0.940 0.850 0.860 296,000 253,860 0.8576 0.683 0.738 0.746 0.675 0.683 372,806 0.6809 3.61%
2003-07-30 0 0.830 0.830 0.850 0.830 0.840 190,000 158,720 0.8354 0.659 0.659 0.675 0.659 0.667 239,301 0.6633 -1.19%
2003-07-29 0 0.840 0.840 0.860 - - 0 0 - 0.667 0.667 0.683 - - 0 - 2.44%
2003-07-28 0 0.820 0.770 0.850 - - 0 0 - 0.651 0.611 0.675 - - 0 - 0.00%
2003-07-25 0 0.820 0.790 0.840 0.820 0.820 30,000 24,600 0.8200 0.651 0.627 0.667 0.651 0.651 37,784 0.6511 5.13%
2003-07-24 0 0.780 0.760 0.820 - - 0 0 - 0.619 0.603 0.651 - - 0 - 0.00%
2003-07-23 0 0.780 0.770 0.830 - - 0 0 - 0.619 0.611 0.659 - - 0 - 0.00%
2003-07-22 0 0.780 0.830 0.840 0.770 0.790 142,500 110,060 0.7724 0.619 0.659 0.667 0.611 0.627 179,476 0.6132 0.00%
2003-07-21 0 0.780 0.740 - 0.780 0.780 2,000 1,560 0.7800 0.619 0.588 - 0.619 0.619 2,519 0.6193 6.85%
2003-07-18 0 0.730 0.730 0.790 0.720 0.720 20,000 14,400 0.7200 0.580 0.580 0.627 0.572 0.572 25,190 0.5717 -12.05%
2003-07-17 0 0.830 0.780 0.830 - - 0 0 - 0.659 0.619 0.659 - - 0 - -2.35%
2003-07-16 0 0.850 0.740 0.850 0.850 0.850 20,000 17,000 0.8500 0.675 0.588 0.675 0.675 0.675 25,190 0.6749 2.41%
2003-07-15 0 0.830 0.720 0.850 0.710 0.830 68,000 52,580 0.7732 0.659 0.572 0.675 0.564 0.659 85,645 0.6139 20.29%
2003-07-14 0 0.690 0.680 0.750 0.690 0.690 10,000 6,900 0.6900 0.548 0.540 0.595 0.548 0.548 12,595 0.5478 2.99%
2003-07-11 0 0.670 0.670 - - - 0 0 - 0.532 0.532 - - - 0 - 3.08%
2003-07-10 0 0.650 0.620 - - - 0 0 - 0.516 0.492 - - - 0 - 0.00%
2003-07-09 0 0.650 0.650 - - - 0 0 - 0.516 0.516 - - - 0 - 0.00%
2003-07-08 0 0.650 0.590 - - - 0 0 - 0.516 0.468 - - - 0 - 0.00%
2003-07-07 0 0.650 0.620 0.730 - - 0 0 - 0.516 0.492 0.580 - - 0 - 0.00%
2003-07-04 0 0.650 0.650 0.730 - - 0 0 - 0.516 0.516 0.580 - - 0 - 0.00%
2003-07-03 0 0.650 - - - - 0 0 - 0.516 - - - - 0 - 0.00%
2003-07-02 0 0.650 0.590 - - - 0 0 - 0.516 0.468 - - - 0 - 0.00%
2003-06-30 0 0.650 0.620 0.730 - - 0 0 - 0.516 0.492 0.580 - - 0 - 0.00%
2003-06-27 0 0.650 0.650 0.700 0.650 0.650 22,000 14,300 0.6500 0.516 0.516 0.556 0.516 0.516 27,709 0.5161 4.84%
2003-06-26 0 0.620 0.620 0.650 - - 0 0 - 0.492 0.492 0.516 - - 0 - 0.00%
2003-06-25 0 0.620 0.600 0.650 - - 0 0 - 0.492 0.476 0.516 - - 0 - 0.00%
2003-06-24 0 0.620 0.620 0.650 0.620 0.620 10,000 6,200 0.6200 0.492 0.492 0.516 0.492 0.492 12,595 0.4923 0.00%
2003-06-23 0 0.620 0.600 0.720 - - 0 0 - 0.492 0.476 0.572 - - 0 - 0.00%
2003-06-20 0 0.620 0.620 0.700 0.620 0.620 90,000 55,800 0.6200 0.492 0.492 0.556 0.492 0.492 113,353 0.4923 0.00%
2003-06-19 0 0.620 0.600 0.650 - - 0 0 - 0.492 0.476 0.516 - - 0 - 0.00%
2003-06-18 0 0.620 - 0.700 0.620 0.620 120,000 74,400 0.6200 0.492 - 0.556 0.492 0.492 151,138 0.4923 0.00%
2003-06-17 0 0.620 0.580 0.620 - - 0 0 - 0.492 0.461 0.492 - - 0 - 0.00%
2003-06-16 0 0.620 0.540 0.620 - - 0 0 - 0.492 0.429 0.492 - - 0 - 0.00%
2003-06-13 0 0.620 0.550 0.620 - - 0 0 - 0.492 0.437 0.492 - - 0 - 0.00%
2003-06-12 0 0.620 0.560 - 0.540 0.620 12,000 7,280 0.6067 0.492 0.445 - 0.429 0.492 15,114 0.4817 14.81%
2003-06-11 0 0.540 0.540 0.650 0.540 0.540 7,500 3,990 0.5320 0.429 0.429 0.516 0.429 0.429 9,446 0.4224 -5.26%
2003-06-10 0 0.570 0.570 0.650 - - 0 0 - 0.453 0.453 0.516 - - 0 - 0.00%
2003-06-09 0 0.570 0.510 - - - 1,000 450 0.4500 0.453 0.405 - - - 1,259 0.3573 0.00%
2003-06-06 0 0.570 0.560 - - - 0 0 - 0.453 0.445 - - - 0 - 0.00%
2003-06-05 0 0.570 0.560 0.600 - - 0 0 - 0.453 0.445 0.476 - - 0 - 0.00%
2003-06-03 0 0.570 0.560 - - - 0 0 - 0.453 0.445 - - - 0 - 0.00%
2003-06-02 0 0.570 0.570 0.600 - - 0 0 - 0.453 0.453 0.476 - - 0 - 0.00%
2003-05-30 0 0.570 0.570 0.600 - - 0 0 - 0.453 0.453 0.476 - - 0 - 0.00%
2003-05-29 0 0.570 0.560 0.600 0.560 0.570 187,000 105,680 0.5651 0.453 0.445 0.476 0.445 0.453 235,523 0.4487 3.64%
2003-05-28 0 0.550 0.540 0.560 0.550 0.550 121,000 66,510 0.5497 0.437 0.429 0.445 0.437 0.437 152,397 0.4364 0.00%
2003-05-27 0 0.550 0.540 0.550 - - 0 0 - 0.437 0.429 0.437 - - 0 - -1.79%
2003-05-26 0 0.560 0.530 0.560 0.560 0.560 36,000 20,160 0.5600 0.445 0.421 0.445 0.445 0.445 45,341 0.4446 7.69%
2003-05-23 0 0.520 0.520 0.540 0.510 0.510 280,500 143,035 0.5099 0.413 0.413 0.429 0.405 0.405 353,285 0.4049 -1.89%
2003-05-22 0 0.530 0.530 - 0.530 0.550 62,000 33,860 0.5461 0.421 0.421 - 0.421 0.437 78,088 0.4336 0.00%
2003-05-21 0 0.530 0.500 0.550 - - 0 0 - 0.421 0.397 0.437 - - 0 - 0.00%
2003-05-20 0 0.530 0.530 0.550 - - 0 0 - 0.421 0.421 0.437 - - 0 - 3.92%
2003-05-19 0 0.510 0.500 0.550 - - 0 0 - 0.405 0.397 0.437 - - 0 - 0.00%
2003-05-16 0 0.510 0.510 0.600 0.500 0.500 2,000 1,000 0.5000 0.405 0.405 0.476 0.397 0.397 2,519 0.3970 0.00%
2003-05-15 0 0.510 0.500 - - - 2,000 900 0.4500 0.405 0.397 - - - 2,519 0.3573 0.00%
2003-05-14 0 0.510 0.520 - - - 0 0 - 0.405 0.413 - - - 0 - 0.00%
2003-05-13 0 0.510 0.510 - - - 0 0 - 0.405 0.405 - - - 0 - 2.00%
2003-05-12 0 0.500 0.495 - - - 0 0 - 0.397 0.393 - - - 0 - 0.00%
2003-05-09 0 0.500 0.500 0.600 0.490 0.500 100,000 49,350 0.4935 0.397 0.397 0.476 0.389 0.397 125,948 0.3918 -10.71%
2003-05-07 0 0.560 0.495 0.600 - - 0 0 - 0.445 0.393 0.476 - - 0 - 0.00%
2003-05-06 0 0.560 0.550 0.600 - - 0 0 - 0.445 0.437 0.476 - - 0 - 0.00%
2003-05-05 0 0.560 0.495 0.600 - - 0 0 - 0.445 0.393 0.476 - - 0 - 0.00%
2003-05-02 0 0.560 0.560 - - - 0 0 - 0.445 0.445 - - - 0 - 5.66%
2003-04-30 0 0.530 0.530 - - - 0 0 - 0.421 0.421 - - - 0 - 6.00%
2003-04-29 0 0.500 0.450 - - - 0 0 - 0.397 0.357 - - - 0 - 0.00%
2003-04-28 0 0.500 0.500 - - - 0 0 - 0.397 0.397 - - - 0 - 4.17%
2003-04-25 0 0.480 0.480 - 0.480 0.480 20,000 9,600 0.4800 0.381 0.381 - 0.381 0.381 25,190 0.3811 -4.00%
2003-04-24 0 0.500 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
2003-04-23 0 0.500 0.500 - - - 0 0 - 0.397 0.397 - - - 0 - 0.00%
2003-04-22 0 0.500 0.450 - 0.500 0.500 22,000 11,000 0.5000 0.397 0.357 - 0.397 0.397 27,709 0.3970 -1.96%
2003-04-17 0 0.510 0.510 0.680 0.500 0.570 87,500 49,600 0.5669 0.405 0.405 0.540 0.397 0.453 110,205 0.4501 -10.53%
2003-04-16 0 0.570 0.495 0.570 - - 0 0 - 0.453 0.393 0.453 - - 0 - 0.00%
2003-04-15 0 0.570 0.530 0.570 - - 0 0 - 0.453 0.421 0.453 - - 0 - 0.00%
2003-04-14 0 0.570 0.495 0.570 - - 0 0 - 0.453 0.393 0.453 - - 0 - 0.00%
2003-04-11 0 0.570 0.550 0.580 0.570 0.570 10,000 5,700 0.5700 0.453 0.437 0.461 0.453 0.453 12,595 0.4526 0.00%
2003-04-10 0 0.570 0.550 0.570 0.550 0.570 95,500 53,465 0.5598 0.453 0.437 0.453 0.437 0.453 120,280 0.4445 -5.00%
2003-04-09 0 0.600 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2003-04-08 0 0.600 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2003-04-07 0 0.600 0.580 - - - 0 0 - 0.476 0.461 - - - 0 - 0.00%
2003-04-04 0 0.600 - 0.720 - - 0 0 - 0.476 - 0.572 - - 0 - 0.00%
2003-04-03 0 0.600 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
2003-04-02 0 0.600 0.600 - 0.600 0.600 2,000 1,200 0.6000 0.476 0.476 - 0.476 0.476 2,519 0.4764 0.00%
2003-04-01 0 0.600 0.550 0.720 0.600 0.660 37,500 23,780 0.6341 0.476 0.437 0.572 0.476 0.524 47,231 0.5035 -9.09%
2003-03-31 0 0.660 0.580 - - - 0 0 - 0.524 0.461 - - - 0 - 0.00%
2003-03-28 0 0.660 - 0.720 - - 0 0 - 0.524 - 0.572 - - 0 - 0.00%
2003-03-27 0 0.660 - 0.720 - - 0 0 - 0.524 - 0.572 - - 0 - 0.00%
2003-03-26 0 0.660 0.600 0.720 - - 0 0 - 0.524 0.476 0.572 - - 0 - 0.00%
2003-03-25 0 0.660 0.610 0.720 - - 0 0 - 0.524 0.484 0.572 - - 0 - 0.00%
2003-03-24 0 0.660 0.600 - - - 0 0 - 0.524 0.476 - - - 0 - 0.00%
2003-03-21 0 0.660 - 0.720 - - 0 0 - 0.524 - 0.572 - - 0 - 0.00%
2003-03-20 0 0.660 0.580 - - - 0 0 - 0.524 0.461 - - - 0 - 0.00%
2003-03-19 0 0.660 - 0.720 0.660 0.660 14,000 9,240 0.6600 0.524 - 0.572 0.524 0.524 17,633 0.5240 0.00%
2003-03-18 0 0.660 0.600 0.660 - - 0 0 - 0.524 0.476 0.524 - - 0 - 0.00%
2003-03-17 0 0.660 - 0.660 - - 0 0 - 0.524 - 0.524 - - 0 - 0.00%
2003-03-14 0 0.660 0.630 0.730 - - 0 0 - 0.524 0.500 0.580 - - 0 - 0.00%
2003-03-13 0 0.660 - 0.720 - - 0 0 - 0.524 - 0.572 - - 0 - 0.00%
2003-03-12 0 0.660 - 0.720 - - 0 0 - 0.524 - 0.572 - - 0 - 0.00%
2003-03-11 0 0.660 - 0.720 - - 0 0 - 0.524 - 0.572 - - 0 - 0.00%
2003-03-10 0 0.660 - 0.720 - - 2,000 1,320 0.6600 0.524 - 0.572 - - 2,519 0.5240 0.00%
2003-03-07 0 0.660 0.620 0.660 - - 0 0 - 0.524 0.492 0.524 - - 0 - 0.00%
2003-03-06 0 0.660 0.620 0.660 - - 0 0 - 0.524 0.492 0.524 - - 0 - 0.00%
2003-03-05 0 0.660 0.620 0.660 - - 0 0 - 0.524 0.492 0.524 - - 0 - 0.00%
2003-03-04 0 0.660 0.620 0.660 - - 0 0 - 0.524 0.492 0.524 - - 0 - 0.00%
2003-03-03 0 0.660 0.620 0.660 - - 0 0 - 0.524 0.492 0.524 - - 0 - 0.00%
2003-02-28 0 0.660 - 0.720 - - 0 0 - 0.524 - 0.572 - - 0 - 0.00%
2003-02-27 0 0.660 - 0.720 - - 0 0 - 0.524 - 0.572 - - 0 - 0.00%
2003-02-26 0 0.660 0.660 0.700 0.660 0.700 50,500 35,060 0.6943 0.524 0.524 0.556 0.524 0.556 63,604 0.5512 -5.71%
2003-02-25 0 0.700 - 0.700 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
2003-02-24 0 0.700 - 0.740 - - 0 0 - 0.556 - 0.588 - - 0 - 0.00%
2003-02-21 0 0.700 - 0.740 - - 0 0 - 0.556 - 0.588 - - 0 - 0.00%
2003-02-20 0 0.700 - 0.740 - - 0 0 - 0.556 - 0.588 - - 0 - 0.00%
2003-02-19 0 0.700 - 0.740 - - 0 0 - 0.556 - 0.588 - - 0 - 0.00%
2003-02-18 0 0.700 0.690 0.720 - - 0 0 - 0.556 0.548 0.572 - - 0 - 0.00%
2003-02-17 0 0.700 - 0.740 - - 0 0 - 0.556 - 0.588 - - 0 - 0.00%
2003-02-14 0 0.700 - 0.720 - - 0 0 - 0.556 - 0.572 - - 0 - 0.00%
2003-02-13 0 0.700 0.680 0.730 - - 0 0 - 0.556 0.540 0.580 - - 0 - 0.00%
2003-02-12 0 0.700 - 0.720 - - 0 0 - 0.556 - 0.572 - - 0 - 0.00%
2003-02-11 0 0.700 - 0.730 - - 0 0 - 0.556 - 0.580 - - 0 - 0.00%
2003-02-10 0 0.700 - 0.720 - - 0 0 - 0.556 - 0.572 - - 0 - 0.00%
2003-02-07 0 0.700 - 0.720 - - 0 0 - 0.556 - 0.572 - - 0 - 0.00%
2003-02-06 0 0.700 - 0.700 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
2003-02-05 0 0.700 - 0.700 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
2003-02-04 0 0.700 - 0.700 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
2003-01-30 0 0.700 - 0.700 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
2003-01-29 0 0.700 0.660 0.720 - - 0 0 - 0.556 0.524 0.572 - - 0 - 0.00%
2003-01-28 0 0.700 - 0.720 - - 0 0 - 0.556 - 0.572 - - 0 - 0.00%
2003-01-27 0 0.700 - 0.730 - - 0 0 - 0.556 - 0.580 - - 0 - 0.00%
2003-01-24 0 0.700 - 0.700 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
2003-01-23 0 0.700 - 0.700 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
2003-01-22 0 0.700 0.680 0.720 - - 0 0 - 0.556 0.540 0.572 - - 0 - 0.00%
2003-01-21 0 0.700 - 0.700 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
2003-01-20 0 0.700 - 0.700 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
2003-01-17 0 0.700 - 0.720 - - 0 0 - 0.556 - 0.572 - - 0 - 0.00%
2003-01-16 0 0.700 - 0.710 - - 0 0 - 0.556 - 0.564 - - 0 - 0.00%
2003-01-15 0 0.700 - 0.700 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
2003-01-14 0 0.700 - 0.700 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
2003-01-13 0 0.700 - 0.700 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
2003-01-10 0 0.700 - 0.700 0.690 0.700 50,000 34,940 0.6988 0.556 - 0.556 0.548 0.556 62,974 0.5548 7.69%
2003-01-09 0 0.650 - 0.700 - - 0 0 - 0.516 - 0.556 - - 0 - -0.00%
2003-01-08 0 0.670 0.650 0.700 - - 0 0 - 0.516 0.501 0.539 - - 0 - 0.00%
2003-01-07 0 0.670 - 0.700 - - 0 0 - 0.516 - 0.539 - - 0 - 0.00%
2003-01-06 0 0.670 - 0.720 - - 0 0 - 0.516 - 0.555 - - 0 - 0.00%
2003-01-03 0 0.670 - 0.730 - - 0 0 - 0.516 - 0.562 - - 0 - 0.00%
2003-01-02 0 0.670 - 0.700 - - 0 0 - 0.516 - 0.539 - - 0 - 0.00%
2002-12-31 0 0.670 - 0.670 0.670 0.670 24,000 16,080 0.6700 0.516 - 0.516 0.516 0.516 31,158 0.5161 0.00%
2002-12-30 0 0.670 0.670 - 0.670 0.670 30,000 20,100 0.6700 0.516 0.516 - 0.516 0.516 38,947 0.5161 -2.90%
2002-12-27 0 0.690 0.690 0.700 0.680 0.690 40,000 27,400 0.6850 0.531 0.531 0.539 0.524 0.531 51,929 0.5276 4.55%
2002-12-24 0 0.660 0.660 0.680 - - 0 0 - 0.508 0.508 0.524 - - 0 - 3.13%
2002-12-23 0 0.640 0.640 0.680 0.640 0.640 12,000 7,740 0.6450 0.493 0.493 0.524 0.493 0.493 15,579 0.4968 -1.54%
2002-12-20 0 0.650 - 0.650 0.650 0.680 6,000 3,960 0.6600 0.501 - 0.501 0.501 0.524 7,789 0.5084 0.00%
2002-12-19 0 0.650 0.570 0.650 - - 0 0 - 0.501 0.439 0.501 - - 0 - 0.00%
2002-12-18 0 0.650 - 0.650 - - 0 0 - 0.501 - 0.501 - - 0 - 0.00%
2002-12-17 0 0.650 0.600 0.650 0.650 0.650 6,000 3,900 0.6500 0.501 0.462 0.501 0.501 0.501 7,789 0.5007 6.56%
2002-12-16 0 0.610 0.530 0.650 - - 0 0 - 0.470 0.408 0.501 - - 0 - 0.00%
2002-12-13 0 0.610 0.560 0.650 - - 0 0 - 0.470 0.431 0.501 - - 0 - 0.00%
2002-12-12 0 0.610 0.590 0.650 - - 0 0 - 0.470 0.454 0.501 - - 0 - 0.00%
2002-12-11 0 0.610 0.600 0.650 - - 0 0 - 0.470 0.462 0.501 - - 0 - 0.00%
2002-12-10 0 0.610 0.610 0.650 - - 0 0 - 0.470 0.470 0.501 - - 0 - 0.00%
2002-12-09 0 0.610 0.610 0.650 - - 0 0 - 0.470 0.470 0.501 - - 0 - 0.00%
2002-12-06 0 0.610 0.610 0.650 0.610 0.610 28,000 17,080 0.6100 0.470 0.470 0.501 0.470 0.470 36,351 0.4699 -6.15%
2002-12-05 0 0.650 0.630 0.650 - - 0 0 - 0.501 0.485 0.501 - - 0 - 0.00%
2002-12-04 0 0.650 0.580 0.650 0.650 0.650 520,000 338,000 0.6500 0.501 0.447 0.501 0.501 0.501 675,082 0.5007 0.00%
2002-12-03 0 0.650 0.650 - - - 0 0 - 0.501 0.501 - - - 0 - 0.00%
2002-12-02 0 0.650 - 0.680 - - 0 0 - 0.501 - 0.524 - - 0 - 0.00%
2002-11-29 0 0.650 - 0.730 - - 0 0 - 0.501 - 0.562 - - 0 - 0.00%
2002-11-28 0 0.650 - - - - 0 0 - 0.501 - - - - 0 - 0.00%
2002-11-27 0 0.650 0.630 - 0.650 0.650 192,000 120,000 0.6250 0.501 0.485 - 0.501 0.501 249,261 0.4814 -1.52%
2002-11-26 0 0.660 0.580 0.660 0.660 0.660 54,000 35,640 0.6600 0.508 0.447 0.508 0.508 0.508 70,105 0.5084 -2.94%
2002-11-25 0 0.680 0.670 0.740 0.680 0.680 52,000 35,360 0.6800 0.524 0.516 0.570 0.524 0.524 67,508 0.5238 3.03%
2002-11-22 0 0.660 0.660 0.680 - - 0 0 - 0.508 0.508 0.524 - - 0 - 0.00%
2002-11-21 0 0.660 0.580 0.680 - - 0 0 - 0.508 0.447 0.524 - - 0 - 0.00%
2002-11-20 0 0.660 0.660 0.680 - - 0 0 - 0.508 0.508 0.524 - - 0 - 0.00%
2002-11-19 0 0.660 0.660 0.680 - - 0 0 - 0.508 0.508 0.524 - - 0 - 0.00%
2002-11-18 0 0.660 0.660 0.680 - - 0 0 - 0.508 0.508 0.524 - - 0 - 0.00%
2002-11-15 0 0.660 0.660 0.680 0.660 0.660 5,000 3,260 0.6520 0.508 0.508 0.524 0.508 0.508 6,491 0.5022 -2.94%
2002-11-14 0 0.680 0.670 0.680 - - 0 0 - 0.524 0.516 0.524 - - 0 - 0.00%
2002-11-13 0 0.680 0.660 0.680 - - 0 0 - 0.524 0.508 0.524 - - 0 - 0.00%
2002-11-12 0 0.680 0.660 0.690 - - 0 0 - 0.524 0.508 0.531 - - 0 - 0.00%
2002-11-11 0 0.680 0.660 0.690 - - 0 0 - 0.524 0.508 0.531 - - 0 - 0.00%
2002-11-08 0 0.680 - 0.690 - - 0 0 - 0.524 - 0.531 - - 0 - 0.00%
2002-11-07 0 0.680 0.640 0.690 - - 0 0 - 0.524 0.493 0.531 - - 0 - 0.00%
2002-11-06 0 0.680 0.650 0.690 - - 0 0 - 0.524 0.501 0.531 - - 0 - 0.00%
2002-11-05 0 0.680 0.660 0.690 - - 0 0 - 0.524 0.508 0.531 - - 0 - 0.00%
2002-11-04 0 0.680 - 0.690 - - 0 0 - 0.524 - 0.531 - - 0 - 0.00%
2002-11-01 0 0.680 0.670 0.690 - - 0 0 - 0.524 0.516 0.531 - - 0 - 0.00%
2002-10-31 0 0.680 0.660 0.690 - - 0 0 - 0.524 0.508 0.531 - - 0 - 0.00%
2002-10-30 0 0.680 0.650 0.690 - - 0 0 - 0.524 0.501 0.531 - - 0 - 0.00%
2002-10-29 0 0.680 - 0.690 - - 0 0 - 0.524 - 0.531 - - 0 - 0.00%
2002-10-28 0 0.680 - 0.690 - - 0 0 - 0.524 - 0.531 - - 0 - 0.00%
2002-10-25 0 0.680 - - - - 0 0 - 0.524 - - - - 0 - 0.00%
2002-10-24 0 0.680 0.670 0.690 - - 0 0 - 0.524 0.516 0.531 - - 0 - 0.00%
2002-10-23 0 0.680 0.670 0.740 0.680 0.680 80,000 54,400 0.6800 0.524 0.516 0.570 0.524 0.524 103,859 0.5238 1.49%
2002-10-22 0 0.670 0.670 0.680 - - 0 0 - 0.516 0.516 0.524 - - 0 - 0.00%
2002-10-21 0 0.670 0.670 0.680 - - 0 0 - 0.516 0.516 0.524 - - 0 - 0.00%
2002-10-18 0 0.670 0.660 0.670 0.670 0.670 28,000 18,760 0.6700 0.516 0.508 0.516 0.516 0.516 36,351 0.5161 1.52%
2002-10-17 0 0.660 0.660 0.670 - - 0 0 - 0.508 0.508 0.516 - - 0 - 0.00%
2002-10-16 0 0.660 0.660 0.670 0.660 0.660 16,000 10,560 0.6600 0.508 0.508 0.516 0.508 0.508 20,772 0.5084 -1.49%
2002-10-15 0 0.670 0.670 0.740 0.670 0.670 80,000 53,600 0.6700 0.516 0.516 0.570 0.516 0.516 103,859 0.5161 0.00%
2002-10-11 0 0.670 0.650 0.670 - - 0 0 - 0.516 0.501 0.516 - - 0 - 0.00%
2002-10-10 0 0.670 0.650 0.670 - - 0 0 - 0.516 0.501 0.516 - - 0 - 0.00%
2002-10-09 0 0.670 0.650 0.670 0.670 0.670 72,000 48,240 0.6700 0.516 0.501 0.516 0.516 0.516 93,473 0.5161 0.00%
2002-10-08 0 0.670 0.670 - 0.670 0.670 2,000 1,340 0.6700 0.516 0.516 - 0.516 0.516 2,596 0.5161 -2.90%
2002-10-07 0 0.690 - 0.690 - - 0 0 - 0.531 - 0.531 - - 0 - -2.82%
2002-10-04 0 0.710 0.690 0.710 0.710 0.710 90,000 63,900 0.7100 0.547 0.531 0.547 0.547 0.547 116,841 0.5469 -1.39%
2002-10-03 0 0.720 0.720 0.800 0.720 0.720 12,500 8,980 0.7184 0.555 0.555 0.616 0.555 0.555 16,228 0.5534 -1.37%
2002-10-02 0 0.730 0.730 0.790 - - 0 0 - 0.562 0.562 0.609 - - 0 - 0.00%
2002-09-30 0 0.730 - 0.790 - - 0 0 - 0.562 - 0.609 - - 0 - 0.00%
2002-09-27 0 0.730 - 0.790 - - 0 0 - 0.562 - 0.609 - - 0 - 0.00%
2002-09-26 0 0.730 0.710 0.790 0.730 0.730 100,000 73,000 0.7300 0.562 0.547 0.609 0.562 0.562 129,823 0.5623 -2.67%
2002-09-25 0 0.750 - 0.750 - - 0 0 - 0.578 - 0.578 - - 0 - 0.00%
2002-09-24 0 0.750 - 0.750 - - 0 0 - 0.578 - 0.578 - - 0 - 0.00%
2002-09-23 0 0.750 - 0.770 - - 0 0 - 0.578 - 0.593 - - 0 - 0.00%
2002-09-20 0 0.750 - 0.800 - - 0 0 - 0.578 - 0.616 - - 0 - 0.00%
2002-09-19 0 0.750 - 0.790 - - 0 0 - 0.578 - 0.609 - - 0 - 0.00%
2002-09-18 0 0.750 - 0.790 - - 0 0 - 0.578 - 0.609 - - 0 - 0.00%
2002-09-17 0 0.750 - 0.790 - - 0 0 - 0.578 - 0.609 - - 0 - 0.00%
2002-09-16 0 0.750 - 0.800 - - 0 0 - 0.578 - 0.616 - - 0 - 0.00%
2002-09-13 0 0.750 - 0.790 - - 0 0 - 0.578 - 0.609 - - 0 - 0.00%
2002-09-12 0 0.750 - 0.790 - - 0 0 - 0.578 - 0.609 - - 0 - 0.00%
2002-09-11 0 0.750 - 0.790 - - 0 0 - 0.578 - 0.609 - - 0 - 0.00%
2002-09-10 0 0.750 - 0.790 - - 0 0 - 0.578 - 0.609 - - 0 - 0.00%
2002-09-09 0 0.750 0.700 0.800 - - 0 0 - 0.578 0.539 0.616 - - 0 - 0.00%
2002-09-06 0 0.750 - 0.790 - - 0 0 - 0.578 - 0.609 - - 0 - 0.00%
2002-09-05 0 0.750 0.670 0.790 - - 0 0 - 0.578 0.516 0.609 - - 0 - 0.00%
2002-09-04 0 0.750 - 0.780 - - 0 0 - 0.578 - 0.601 - - 0 - 0.00%
2002-09-03 0 0.750 - 0.750 - - 0 0 - 0.578 - 0.578 - - 0 - 0.00%
2002-09-02 0 0.750 - 0.750 0.710 0.750 52,000 38,220 0.7350 0.578 - 0.578 0.547 0.578 67,508 0.5662 5.63%
2002-08-30 0 0.710 0.710 0.800 - - 0 0 - 0.547 0.547 0.616 - - 0 - 0.00%
2002-08-29 0 0.710 0.710 0.780 - - 0 0 - 0.547 0.547 0.601 - - 0 - 0.00%
2002-08-28 0 0.710 0.710 0.790 - - 0 0 - 0.547 0.547 0.609 - - 0 - 0.00%
2002-08-27 0 0.710 0.710 0.800 0.710 0.710 20,000 14,200 0.7100 0.547 0.547 0.616 0.547 0.547 25,965 0.5469 -6.58%
2002-08-26 0 0.760 0.710 0.800 - - 0 0 - 0.585 0.547 0.616 - - 0 - 0.00%
2002-08-23 0 0.760 0.710 0.800 - - 0 0 - 0.585 0.547 0.616 - - 0 - 0.00%
2002-08-22 0 0.760 0.720 0.760 0.760 0.760 4,000 3,040 0.7600 0.585 0.555 0.585 0.585 0.585 5,193 0.5854 -0.65%
2002-08-21 0 0.800 0.720 0.800 - - 0 0 - 0.589 0.530 0.589 - - 0 - 0.00%
2002-08-20 0 0.800 0.720 - - - 0 0 - 0.589 0.530 - - - 0 - 0.00%
2002-08-19 0 0.800 0.800 - - - 0 0 - 0.589 0.589 - - - 0 - 0.00%
2002-08-16 0 0.800 0.800 0.880 - - 0 0 - 0.589 0.589 0.648 - - 0 - 0.00%
2002-08-15 0 0.800 0.720 0.880 - - 0 0 - 0.589 0.530 0.648 - - 0 - 0.00%
2002-08-14 0 0.800 0.720 0.800 - - 0 0 - 0.589 0.530 0.589 - - 0 - 0.00%
2002-08-13 0 0.800 0.800 - - - 0 0 - 0.589 0.589 - - - 0 - 6.67%
2002-08-12 0 0.750 0.720 - - - 0 0 - 0.552 0.530 - - - 0 - 0.00%
2002-08-09 0 0.750 0.720 - - - 0 0 - 0.552 0.530 - - - 0 - 0.00%
2002-08-08 0 0.750 0.700 - - - 0 0 - 0.552 0.516 - - - 0 - 0.00%
2002-08-07 0 0.750 0.700 - 0.720 0.750 40,000 29,700 0.7425 0.552 0.516 - 0.530 0.552 54,305 0.5469 8.70%
2002-08-06 0 0.690 0.650 - - - 0 0 - 0.508 0.479 - - - 0 - 0.00%
2002-08-05 0 0.690 0.680 - - - 0 0 - 0.508 0.501 - - - 0 - 0.00%
2002-08-02 0 0.690 0.680 - - - 0 0 - 0.508 0.501 - - - 0 - 0.00%
2002-08-01 0 0.690 0.680 - - - 0 0 - 0.508 0.501 - - - 0 - 0.00%
2002-07-31 0 0.690 0.690 0.750 - - 0 0 - 0.508 0.508 0.552 - - 0 - 1.47%
2002-07-30 0 0.680 0.680 - 0.680 0.680 10,000 6,800 0.6800 0.501 0.501 - 0.501 0.501 13,576 0.5009 -6.85%
2002-07-29 0 0.730 0.650 - - - 0 0 - 0.538 0.479 - - - 0 - 0.00%
2002-07-26 0 0.730 0.650 - - - 0 0 - 0.538 0.479 - - - 0 - 0.00%
2002-07-25 0 0.730 0.650 - - - 0 0 - 0.538 0.479 - - - 0 - 0.00%
2002-07-24 0 0.730 - - - - 0 0 - 0.538 - - - - 0 - 0.00%
2002-07-23 0 0.730 - - - - 0 0 - 0.538 - - - - 0 - 0.00%
2002-07-22 0 0.730 - - - - 0 0 - 0.538 - - - - 0 - 0.00%
2002-07-19 0 0.730 0.680 - - - 0 0 - 0.538 0.501 - - - 0 - 0.00%
2002-07-18 0 0.730 0.680 - - - 0 0 - 0.538 0.501 - - - 0 - 0.00%
2002-07-17 0 0.730 0.680 - - - 0 0 - 0.538 0.501 - - - 0 - 0.00%
2002-07-16 0 0.730 0.680 0.750 - - 0 0 - 0.538 0.501 0.552 - - 0 - 0.00%
2002-07-15 0 0.730 0.680 0.770 - - 50 37 0.7400 0.538 0.501 0.567 - - 68 0.5451 0.00%
2002-07-12 0 0.730 0.680 - - - 0 0 - 0.538 0.501 - - - 0 - 0.00%
2002-07-11 0 0.730 0.680 - - - 0 0 - 0.538 0.501 - - - 0 - 0.00%
2002-07-10 0 0.730 0.680 - - - 0 0 - 0.538 0.501 - - - 0 - 0.00%
2002-07-09 0 0.730 0.680 - - - 0 0 - 0.538 0.501 - - - 0 - 0.00%
2002-07-08 0 0.730 0.670 - - - 0 0 - 0.538 0.494 - - - 0 - 0.00%
2002-07-05 0 0.730 0.670 - - - 0 0 - 0.538 0.494 - - - 0 - 0.00%
2002-07-04 0 0.730 0.670 - - - 0 0 - 0.538 0.494 - - - 0 - 0.00%
2002-07-03 0 0.730 0.670 - - - 0 0 - 0.538 0.494 - - - 0 - 0.00%
2002-07-02 0 0.730 0.660 - - - 0 0 - 0.538 0.486 - - - 0 - 0.00%
2002-06-28 0 0.730 0.660 - - - 0 0 - 0.538 0.486 - - - 0 - 0.00%
2002-06-27 0 0.730 0.660 - - - 0 0 - 0.538 0.486 - - - 0 - 0.00%
2002-06-26 0 0.730 0.660 - - - 0 0 - 0.538 0.486 - - - 0 - 0.00%
2002-06-25 0 0.730 0.660 - - - 0 0 - 0.538 0.486 - - - 0 - 0.00%
2002-06-24 0 0.730 0.660 - - - 0 0 - 0.538 0.486 - - - 0 - 0.00%
2002-06-21 0 0.730 0.660 0.760 - - 0 0 - 0.538 0.486 0.560 - - 0 - 0.00%
2002-06-20 0 0.730 0.700 0.760 - - 0 0 - 0.538 0.516 0.560 - - 0 - 0.00%
2002-06-19 0 0.730 0.730 0.760 - - 0 0 - 0.538 0.538 0.560 - - 0 - 0.00%
2002-06-18 0 0.730 0.730 0.760 - - 0 0 - 0.538 0.538 0.560 - - 0 - 0.00%
2002-06-17 0 0.730 0.730 0.760 0.730 0.730 3,000 2,150 0.7167 0.538 0.538 0.560 0.538 0.538 4,073 0.5279 0.00%
2002-06-14 0 0.730 0.730 0.760 0.730 0.730 20,000 14,600 0.7300 0.538 0.538 0.560 0.538 0.538 27,153 0.5377 -2.67%
2002-06-13 0 0.750 0.730 0.760 - - 0 0 - 0.552 0.538 0.560 - - 0 - 0.00%
2002-06-12 0 0.750 0.730 0.760 - - 0 0 - 0.552 0.538 0.560 - - 0 - 0.00%
2002-06-11 0 0.750 0.730 0.780 - - 0 0 - 0.552 0.538 0.575 - - 0 - 0.00%
2002-06-10 0 0.750 0.730 0.780 - - 0 0 - 0.552 0.538 0.575 - - 0 - 0.00%
2002-06-07 0 0.750 0.730 0.780 - - 0 0 - 0.552 0.538 0.575 - - 0 - 0.00%
2002-06-06 0 0.750 0.730 0.780 0.730 0.750 52,000 38,500 0.7404 0.552 0.538 0.575 0.538 0.552 70,597 0.5454 0.00%
2002-06-05 0 0.750 0.740 0.750 0.750 0.750 2,000 1,500 0.7500 0.552 0.545 0.552 0.552 0.552 2,715 0.5524 0.00%
2002-06-04 0 0.750 0.750 0.830 - - 0 0 - 0.552 0.552 0.611 - - 0 - 0.00%
2002-06-03 0 0.750 0.730 0.830 - - 0 0 - 0.552 0.538 0.611 - - 0 - 0.00%
2002-05-31 0 0.750 0.730 0.850 - - 0 0 - 0.552 0.538 0.626 - - 0 - 0.00%
2002-05-30 0 0.750 0.750 0.800 0.750 0.750 48,000 36,000 0.7500 0.552 0.552 0.589 0.552 0.552 65,166 0.5524 2.74%
2002-05-29 0 0.730 0.730 0.830 - - 0 0 - 0.538 0.538 0.611 - - 0 - 0.00%
2002-05-28 0 0.730 0.730 0.830 - - 0 0 - 0.538 0.538 0.611 - - 0 - 0.00%
2002-05-27 0 0.730 0.730 - - - 0 0 - 0.538 0.538 - - - 0 - 0.00%
2002-05-24 0 0.730 0.730 0.780 0.720 0.750 30,000 22,100 0.7367 0.538 0.538 0.575 0.530 0.552 40,729 0.5426 4.29%
2002-05-23 0 0.700 0.700 - 0.700 0.700 10,000 7,000 0.7000 0.516 0.516 - 0.516 0.516 13,576 0.5156 0.00%
2002-05-22 0 0.700 0.700 0.720 0.680 0.700 10,000 6,960 0.6960 0.516 0.516 0.530 0.501 0.516 13,576 0.5127 2.94%
2002-05-21 0 0.680 0.680 0.720 0.680 0.690 10,000 6,820 0.6820 0.501 0.501 0.530 0.501 0.508 13,576 0.5023 -5.56%
2002-05-17 0 0.720 0.700 0.750 0.700 0.720 172,500 123,230 0.7144 0.530 0.516 0.552 0.516 0.530 234,191 0.5262 0.00%
2002-05-16 0 0.720 0.650 0.720 0.720 0.720 4,500 3,200 0.7111 0.530 0.479 0.530 0.530 0.530 6,109 0.5238 5.88%
2002-05-15 0 0.680 0.680 - 0.670 0.670 17,500 11,695 0.6683 0.501 0.501 - 0.494 0.494 23,759 0.4922 1.49%
2002-05-14 0 0.670 0.670 0.740 - - 0 0 - 0.494 0.494 0.545 - - 0 - 1.52%
2002-05-13 0 0.660 0.660 0.800 0.650 0.650 3,500 2,230 0.6371 0.486 0.486 0.589 0.479 0.479 4,752 0.4693 -8.33%
2002-05-10 0 0.720 0.660 0.720 0.720 0.720 100,000 72,000 0.7200 0.530 0.486 0.530 0.530 0.530 135,763 0.5303 0.00%
2002-05-09 0 0.720 0.650 - 0.720 0.720 102,000 73,440 0.7200 0.530 0.479 - 0.530 0.530 138,478 0.5303 10.77%
2002-05-08 0 0.650 0.650 0.720 0.650 0.700 9,500 6,250 0.6579 0.479 0.479 0.530 0.479 0.516 12,897 0.4846 0.00%
2002-05-07 0 0.650 0.650 - - - 1,500 900 0.6000 0.479 0.479 - - - 2,036 0.4419 0.00%
2002-05-06 0 0.650 0.650 - - - 0 0 - 0.479 0.479 - - - 0 - 3.17%
2002-05-03 0 0.630 0.630 - 0.630 0.650 160,000 103,800 0.6488 0.464 0.464 - 0.464 0.479 217,221 0.4779 -8.70%
2002-05-02 0 0.690 0.650 - - - 0 0 - 0.508 0.479 - - - 0 - 0.00%
2002-04-30 0 0.690 0.650 0.690 0.690 0.690 6,000 4,140 0.6900 0.508 0.479 0.508 0.508 0.508 8,146 0.5082 2.99%
2002-04-29 0 0.670 0.650 0.690 - - 0 0 - 0.494 0.479 0.508 - - 0 - 0.00%
2002-04-26 0 0.670 0.610 0.690 - - 0 0 - 0.494 0.449 0.508 - - 0 - 0.00%
2002-04-25 0 0.670 0.650 - - - 0 0 - 0.494 0.479 - - - 0 - 0.00%
2002-04-24 0 0.670 0.670 0.690 - - 0 0 - 0.494 0.494 0.508 - - 0 - 1.52%
2002-04-23 0 0.660 0.660 0.700 - - 0 0 - 0.486 0.486 0.516 - - 0 - 1.54%
2002-04-22 0 0.650 0.650 - - - 0 0 - 0.479 0.479 - - - 0 - 0.00%
2002-04-19 0 0.650 0.650 - - - 0 0 - 0.479 0.479 - - - 0 - 0.00%
2002-04-18 0 0.650 0.650 - - - 0 0 - 0.479 0.479 - - - 0 - 0.00%
2002-04-17 0 0.650 0.650 - - - 500 305 0.6100 0.479 0.479 - - - 679 0.4493 0.00%
2002-04-16 0 0.650 0.650 - - - 0 0 - 0.479 0.479 - - - 0 - 0.00%
2002-04-15 0 0.650 0.650 - - - 0 0 - 0.479 0.479 - - - 0 - 0.00%
2002-04-12 0 0.650 0.650 - 0.650 0.680 59,500 38,900 0.6538 0.479 0.479 - 0.479 0.501 80,779 0.4816 -7.14%
2002-04-11 0 0.700 - - - - 0 0 - 0.516 - - - - 0 - 0.00%
2002-04-10 0 0.700 0.600 - - - 0 0 - 0.516 0.442 - - - 0 - 0.00%
2002-04-09 0 0.700 0.700 0.800 0.700 0.700 2,000 1,400 0.7000 0.516 0.516 0.589 0.516 0.516 2,715 0.5156 0.00%
2002-04-08 0 0.700 0.680 - - - 0 0 - 0.516 0.501 - - - 0 - 0.00%
2002-04-04 0 0.700 0.620 0.700 - - 0 0 - 0.516 0.457 0.516 - - 0 - 0.00%
2002-04-03 0 0.700 0.630 0.700 - - 0 0 - 0.516 0.464 0.516 - - 0 - 0.00%
2002-04-02 0 0.700 0.620 - - - 0 0 - 0.516 0.457 - - - 0 - 0.00%
2002-03-28 0 0.700 0.670 0.700 0.700 0.700 2,000 1,400 0.7000 0.516 0.494 0.516 0.516 0.516 2,715 0.5156 7.69%
2002-03-27 0 0.650 0.600 - - - 0 0 - 0.479 0.442 - - - 0 - 0.00%
2002-03-26 0 0.650 0.580 - - - 0 0 - 0.479 0.427 - - - 0 - 0.00%
2002-03-25 0 0.650 0.590 - - - 0 0 - 0.479 0.435 - - - 0 - 0.00%
2002-03-22 0 0.650 0.650 0.720 0.650 0.650 2,000 1,300 0.6500 0.479 0.479 0.530 0.479 0.479 2,715 0.4788 -4.41%
2002-03-21 0 0.680 0.680 0.700 0.670 0.680 40,000 27,100 0.6775 0.501 0.501 0.516 0.494 0.501 54,305 0.4990 3.03%
2002-03-20 0 0.660 0.660 0.700 - - 0 0 - 0.486 0.486 0.516 - - 0 - 0.00%
2002-03-19 0 0.660 0.660 0.690 - - 0 0 - 0.486 0.486 0.508 - - 0 - 0.00%
2002-03-18 0 0.660 0.650 0.700 - - 0 0 - 0.486 0.479 0.516 - - 0 - 0.00%
2002-03-15 0 0.660 0.660 0.700 0.660 0.670 30,000 20,000 0.6667 0.486 0.486 0.516 0.486 0.494 40,729 0.4911 0.00%
2002-03-14 0 0.660 0.660 0.700 0.660 0.660 20,000 13,200 0.6600 0.486 0.486 0.516 0.486 0.486 27,153 0.4861 0.00%
2002-03-13 0 0.660 0.660 0.700 0.660 0.660 100,000 66,000 0.6600 0.486 0.486 0.516 0.486 0.486 135,763 0.4861 -4.35%
2002-03-12 0 0.690 0.680 0.700 0.690 0.690 50,000 34,500 0.6900 0.508 0.501 0.516 0.508 0.508 67,882 0.5082 -1.43%
2002-03-11 0 0.700 0.680 0.720 - - 0 0 - 0.516 0.501 0.530 - - 0 - 0.00%
2002-03-08 0 0.700 0.660 0.800 - - 0 0 - 0.516 0.486 0.589 - - 0 - 0.00%
2002-03-07 0 0.700 0.660 0.780 - - 0 0 - 0.516 0.486 0.575 - - 0 - 0.00%
2002-03-06 0 0.700 0.660 - - - 0 0 - 0.516 0.486 - - - 0 - 0.00%
2002-03-05 0 0.700 0.650 0.730 0.700 0.700 90,000 63,000 0.7000 0.516 0.479 0.538 0.516 0.516 122,187 0.5156 -1.41%
2002-03-04 0 0.710 0.710 0.730 0.710 0.710 60,000 42,600 0.7100 0.523 0.523 0.538 0.523 0.523 81,458 0.5230 1.43%
2002-03-01 0 0.700 0.700 0.720 0.700 0.700 30,000 21,000 0.7000 0.516 0.516 0.530 0.516 0.516 40,729 0.5156 -2.78%
2002-02-28 0 0.720 0.650 0.720 - - 0 0 - 0.530 0.479 0.530 - - 0 - 0.00%
2002-02-27 0 0.720 0.650 0.720 - - 0 0 - 0.530 0.479 0.530 - - 0 - -1.37%
2002-02-26 0 0.730 0.650 0.730 - - 500 300 0.6000 0.538 0.479 0.538 - - 679 0.4419 0.00%
2002-02-25 0 0.730 0.650 0.750 - - 0 0 - 0.538 0.479 0.552 - - 0 - 0.00%
2002-02-22 0 0.730 0.650 0.750 - - 0 0 - 0.538 0.479 0.552 - - 0 - 0.00%
2002-02-21 0 0.730 0.650 0.730 - - 0 0 - 0.538 0.479 0.538 - - 0 - 0.00%
2002-02-20 0 0.730 0.650 0.750 - - 0 0 - 0.538 0.479 0.552 - - 0 - 0.00%
2002-02-19 0 0.730 0.650 0.750 - - 0 0 - 0.538 0.479 0.552 - - 0 - 0.00%
2002-02-18 0 0.730 0.650 0.750 - - 0 0 - 0.538 0.479 0.552 - - 0 - 0.00%
2002-02-15 0 0.730 0.650 0.750 - - 0 0 - 0.538 0.479 0.552 - - 0 - 0.00%
2002-02-11 0 0.730 0.650 0.750 - - 0 0 - 0.538 0.479 0.552 - - 0 - 0.00%
2002-02-08 0 0.730 0.650 0.730 0.730 0.730 30,000 21,900 0.7300 0.538 0.479 0.538 0.538 0.538 40,729 0.5377 4.29%
2002-02-07 0 0.700 0.650 0.750 - - 0 0 - 0.516 0.479 0.552 - - 0 - 0.00%
2002-02-06 0 0.700 0.650 0.750 - - 0 0 - 0.516 0.479 0.552 - - 0 - 0.00%
2002-02-05 0 0.700 0.650 0.720 - - 0 0 - 0.516 0.479 0.530 - - 0 - 0.00%
2002-02-04 0 0.700 0.650 0.720 - - 500 305 0.6100 0.516 0.479 0.530 - - 679 0.4493 0.00%
2002-02-01 0 0.700 0.650 0.720 - - 0 0 - 0.516 0.479 0.530 - - 0 - 0.00%
2002-01-31 0 0.700 0.650 0.720 0.700 0.720 306,000 216,200 0.7065 0.516 0.479 0.530 0.516 0.530 415,435 0.5204 -4.11%
2002-01-30 0 0.730 0.710 0.750 - - 0 0 - 0.538 0.523 0.552 - - 0 - 0.00%
2002-01-29 0 0.730 0.710 0.750 - - 0 0 - 0.538 0.523 0.552 - - 0 - 0.00%
2002-01-28 0 0.730 0.700 0.800 - - 0 0 - 0.538 0.516 0.589 - - 0 - 0.00%
2002-01-25 0 0.730 0.700 0.800 - - 0 0 - 0.538 0.516 0.589 - - 0 - 0.00%
2002-01-24 0 0.730 0.700 0.790 - - 0 0 - 0.538 0.516 0.582 - - 0 - 0.00%
2002-01-23 0 0.730 0.700 0.760 0.730 0.730 20,000 14,600 0.7300 0.538 0.516 0.560 0.538 0.538 27,153 0.5377 0.00%
2002-01-22 0 0.730 0.720 0.750 0.730 0.730 22,000 16,060 0.7300 0.538 0.530 0.552 0.538 0.538 29,868 0.5377 1.39%
2002-01-21 0 0.720 0.700 0.740 0.720 0.720 12,500 8,975 0.7180 0.530 0.516 0.545 0.530 0.530 16,970 0.5289 -1.37%
2002-01-18 0 0.730 0.720 0.740 0.730 0.730 44,000 32,120 0.7300 0.538 0.530 0.545 0.538 0.538 59,736 0.5377 1.39%
2002-01-17 0 0.720 0.690 0.740 - - 0 0 - 0.530 0.508 0.545 - - 0 - 0.00%
2002-01-16 0 0.720 0.700 0.740 - - 0 0 - 0.530 0.516 0.545 - - 0 - 0.00%
2002-01-15 0 0.720 0.680 0.740 0.720 0.720 100,000 72,000 0.7200 0.530 0.501 0.545 0.530 0.530 135,763 0.5303 2.86%
2002-01-14 0 0.700 0.690 0.770 - - 0 0 - 0.516 0.508 0.567 - - 0 - 0.00%
2002-01-11 0 0.700 0.700 0.750 - - 0 0 - 0.516 0.516 0.552 - - 0 - 0.72%
2002-01-10 0 0.695 0.690 0.750 - - 0 0 - 0.512 0.508 0.552 - - 0 - -0.00%
2002-01-09 0 0.720 0.720 0.750 - - 0 0 - 0.512 0.512 0.533 - - 0 - 0.00%
2002-01-08 0 0.720 0.720 0.800 - - 0 0 - 0.512 0.512 0.569 - - 0 - 0.00%
2002-01-07 0 0.720 0.720 0.740 0.720 0.720 8,000 5,760 0.7200 0.512 0.512 0.526 0.512 0.512 11,252 0.5119 0.00%
2002-01-04 0 0.720 0.720 0.740 0.720 0.720 70,000 50,400 0.7200 0.512 0.512 0.526 0.512 0.512 98,453 0.5119 -1.37%
2002-01-03 0 0.730 0.720 0.740 - - 0 0 - 0.519 0.512 0.526 - - 0 - 0.00%
2002-01-02 0 0.730 0.720 0.740 0.730 0.730 10,000 7,300 0.7300 0.519 0.512 0.526 0.519 0.519 14,065 0.5190 2.82%
2001-12-31 0 0.710 0.710 0.750 - - 0 0 - 0.505 0.505 0.533 - - 0 - 0.00%
2001-12-28 0 0.710 0.710 0.740 - - 0 0 - 0.505 0.505 0.526 - - 0 - 1.43%
2001-12-27 0 0.700 0.700 0.730 - - 0 0 - 0.498 0.498 0.519 - - 0 - 0.00%
2001-12-24 0 0.700 0.700 0.740 - - 0 0 - 0.498 0.498 0.526 - - 0 - 0.00%
2001-12-21 0 0.700 0.700 0.730 0.700 0.720 162,000 115,920 0.7156 0.498 0.498 0.519 0.498 0.512 227,848 0.5088 0.00%
2001-12-20 0 0.700 0.660 0.730 0.700 0.700 20,000 14,000 0.7000 0.498 0.469 0.519 0.498 0.498 28,129 0.4977 6.06%
2001-12-19 0 0.660 0.660 0.730 - - 0 0 - 0.469 0.469 0.519 - - 0 - 0.00%
2001-12-18 0 0.660 0.660 0.720 - - 0 0 - 0.469 0.469 0.512 - - 0 - 1.54%
2001-12-17 0 0.650 0.650 0.720 - - 0 0 - 0.462 0.462 0.512 - - 0 - 0.00%
2001-12-14 0 0.650 0.650 0.720 - - 0 0 - 0.462 0.462 0.512 - - 0 - 0.00%
2001-12-13 0 0.650 0.630 0.720 - - 0 0 - 0.462 0.448 0.512 - - 0 - 0.00%
2001-12-12 0 0.650 0.650 0.720 0.650 0.650 28,000 18,200 0.6500 0.462 0.462 0.512 0.462 0.462 39,381 0.4622 0.00%
2001-12-11 0 0.650 0.650 0.680 0.650 0.650 80,000 52,000 0.6500 0.462 0.462 0.483 0.462 0.462 112,517 0.4622 0.00%
2001-12-10 0 0.650 0.640 0.670 0.580 0.650 458,000 295,100 0.6443 0.462 0.455 0.476 0.412 0.462 644,162 0.4581 0.00%
2001-12-07 0 0.650 0.630 0.700 0.650 0.650 30,000 19,500 0.6500 0.462 0.448 0.498 0.462 0.462 42,194 0.4622 0.00%
2001-12-06 0 0.650 0.600 0.730 - - 0 0 - 0.462 0.427 0.519 - - 0 - 0.00%
2001-12-05 0 0.650 0.630 - - - 0 0 - 0.462 0.448 - - - 0 - 0.00%
2001-12-04 0 0.650 0.600 - - - 0 0 - 0.462 0.427 - - - 0 - 0.00%
2001-12-03 0 0.650 - 0.730 - - 0 0 - 0.462 - 0.519 - - 0 - 0.00%
2001-11-30 0 0.650 0.610 0.730 - - 0 0 - 0.462 0.434 0.519 - - 0 - 0.00%
2001-11-29 0 0.650 0.610 0.730 - - 0 0 - 0.462 0.434 0.519 - - 0 - 0.00%
2001-11-28 0 0.650 0.610 0.730 - - 0 0 - 0.462 0.434 0.519 - - 0 - 0.00%
2001-11-27 0 0.650 0.630 0.700 - - 0 0 - 0.462 0.448 0.498 - - 0 - 0.00%
2001-11-26 0 0.650 0.630 0.730 - - 0 0 - 0.462 0.448 0.519 - - 0 - 0.00%
2001-11-23 0 0.650 0.650 0.720 0.650 0.650 10,000 6,500 0.6500 0.462 0.462 0.512 0.462 0.462 14,065 0.4622 0.00%
2001-11-22 0 0.650 0.600 - - - 0 0 - 0.462 0.427 - - - 0 - 0.00%
2001-11-21 0 0.650 0.600 0.730 - - 0 0 - 0.462 0.427 0.519 - - 0 - 0.00%
2001-11-20 0 0.650 0.600 0.730 - - 0 0 - 0.462 0.427 0.519 - - 0 - 0.00%
2001-11-19 0 0.650 0.600 0.730 - - 0 0 - 0.462 0.427 0.519 - - 0 - 0.00%
2001-11-16 0 0.650 0.600 0.730 - - 0 0 - 0.462 0.427 0.519 - - 0 - 0.00%
2001-11-15 0 0.650 0.600 - - - 0 0 - 0.462 0.427 - - - 0 - 0.00%
2001-11-14 0 0.650 0.600 0.720 - - 0 0 - 0.462 0.427 0.512 - - 0 - 0.00%
2001-11-13 0 0.650 0.600 0.720 - - 500 300 0.6000 0.462 0.427 0.512 - - 703 0.4266 0.00%
2001-11-12 0 0.650 - 0.680 0.650 0.650 6,000 3,900 0.6500 0.462 - 0.483 0.462 0.462 8,439 0.4622 0.00%
2001-11-09 0 0.650 0.610 0.650 - - 0 0 - 0.462 0.434 0.462 - - 0 - 0.00%
2001-11-08 0 0.650 0.600 - - - 0 0 - 0.462 0.427 - - - 0 - 0.00%
2001-11-07 0 0.650 0.600 0.680 - - 0 0 - 0.462 0.427 0.483 - - 0 - 0.00%
2001-11-06 0 0.650 - 0.720 - - 0 0 - 0.462 - 0.512 - - 0 - 0.00%
2001-11-05 0 0.650 - 0.680 - - 0 0 - 0.462 - 0.483 - - 0 - 0.00%
2001-11-02 0 0.650 0.600 0.680 0.650 0.650 20,000 13,000 0.6500 0.462 0.427 0.483 0.462 0.462 28,129 0.4622 3.17%
2001-11-01 0 0.630 0.600 0.660 - - 0 0 - 0.448 0.427 0.469 - - 0 - 0.00%
2001-10-31 0 0.630 0.600 0.680 - - 0 0 - 0.448 0.427 0.483 - - 0 - 0.00%
2001-10-30 0 0.630 0.600 0.660 0.620 0.630 40,000 25,000 0.6250 0.448 0.427 0.469 0.441 0.448 56,259 0.4444 5.00%
2001-10-29 0 0.600 0.600 0.660 0.600 0.600 2,000 1,200 0.6000 0.427 0.427 0.469 0.427 0.427 2,813 0.4266 -3.23%
2001-10-26 0 0.620 0.600 0.620 0.620 0.620 8,000 4,960 0.6200 0.441 0.427 0.441 0.441 0.441 11,252 0.4408 3.33%
2001-10-24 0 0.600 0.600 0.650 - - 0 0 - 0.427 0.427 0.462 - - 0 - 0.00%
2001-10-23 0 0.600 0.600 0.650 0.570 0.570 4,000 2,280 0.5700 0.427 0.427 0.462 0.405 0.405 5,626 0.4053 -7.69%
2001-10-22 0 0.650 0.570 0.650 - - 0 0 - 0.462 0.405 0.462 - - 0 - 0.00%
2001-10-19 0 0.650 0.570 0.670 - - 0 0 - 0.462 0.405 0.476 - - 0 - 0.00%
2001-10-18 0 0.650 - 0.730 0.650 0.650 10,000 6,500 0.6500 0.462 - 0.519 0.462 0.462 14,065 0.4622 0.00%
2001-10-17 0 0.650 - 0.680 - - 0 0 - 0.462 - 0.483 - - 0 - 0.00%
2001-10-16 0 0.650 - 0.700 - - 0 0 - 0.462 - 0.498 - - 0 - 0.00%
2001-10-15 0 0.650 0.600 0.660 0.650 0.650 248,000 161,200 0.6500 0.462 0.427 0.469 0.462 0.462 348,804 0.4622 6.56%
2001-10-12 0 0.610 0.600 0.650 - - 0 0 - 0.434 0.427 0.462 - - 0 - 0.00%
2001-10-11 0 0.610 0.610 0.660 - - 0 0 - 0.434 0.434 0.469 - - 0 - 1.67%
2001-10-10 0 0.600 0.570 0.650 0.600 0.600 10,000 6,000 0.6000 0.427 0.405 0.462 0.427 0.427 14,065 0.4266 0.00%
2001-10-09 0 0.600 0.540 0.680 - - 0 0 - 0.427 0.384 0.483 - - 0 - 0.00%
2001-10-08 0 0.600 0.550 0.600 - - 0 0 - 0.427 0.391 0.427 - - 0 - 0.00%
2001-10-05 0 0.600 0.560 0.600 - - 0 0 - 0.427 0.398 0.427 - - 0 - 0.00%
2001-10-04 0 0.600 0.600 0.680 - - 0 0 - 0.427 0.427 0.483 - - 0 - 0.00%
2001-10-03 0 0.600 - 0.610 - - 0 0 - 0.427 - 0.434 - - 0 - 0.00%
2001-09-28 0 0.600 0.590 0.620 - - 0 0 - 0.427 0.419 0.441 - - 0 - 0.00%
2001-09-27 0 0.600 0.600 0.650 - - 0 0 - 0.427 0.427 0.462 - - 0 - 0.00%
2001-09-26 0 0.600 0.580 0.650 - - 0 0 - 0.427 0.412 0.462 - - 0 - 0.00%
2001-09-25 0 0.600 0.600 0.650 - - 0 0 - 0.427 0.427 0.462 - - 0 - 0.00%
2001-09-24 0 0.600 0.600 0.630 0.600 0.600 10,000 6,000 0.6000 0.427 0.427 0.448 0.427 0.427 14,065 0.4266 0.00%
2001-09-21 0 0.600 0.550 0.680 - - 0 0 - 0.427 0.391 0.483 - - 0 - 0.00%
2001-09-20 0 0.600 0.580 0.680 0.600 0.600 26,000 15,600 0.6000 0.427 0.412 0.483 0.427 0.427 36,568 0.4266 0.00%
2001-09-19 0 0.600 0.600 0.650 0.600 0.600 20,000 12,000 0.6000 0.427 0.427 0.462 0.427 0.427 28,129 0.4266 0.00%
2001-09-18 0 0.600 0.600 0.670 0.600 0.600 54,000 32,400 0.6000 0.427 0.427 0.476 0.427 0.427 75,949 0.4266 0.00%
2001-09-17 0 0.600 0.640 0.680 0.600 0.600 20,000 12,000 0.6000 0.427 0.455 0.483 0.427 0.427 28,129 0.4266 -13.04%
2001-09-14 0 0.690 - 0.690 0.660 0.700 24,000 16,000 0.6667 0.491 - 0.491 0.469 0.498 33,755 0.4740 15.00%
2001-09-13 0 0.600 0.580 - - - 0 0 - 0.427 0.412 - - - 0 - 0.00%
2001-09-12 0 0.600 0.580 0.600 - - 0 0 - 0.427 0.412 0.427 - - 0 - -3.23%
2001-09-11 0 0.620 0.600 - - - 0 0 - 0.441 0.427 - - - 0 - 0.00%
2001-09-10 0 0.620 0.620 - 0.620 0.620 30,000 18,600 0.6200 0.441 0.441 - 0.441 0.441 42,194 0.4408 -1.59%
2001-09-07 0 0.630 0.620 - 0.630 0.630 50,000 31,500 0.6300 0.448 0.441 - 0.448 0.448 70,323 0.4479 -11.27%
2001-09-06 0 0.710 - 0.750 - - 0 0 - 0.505 - 0.533 - - 0 - 0.00%
2001-09-05 0 0.710 0.650 0.750 - - 0 0 - 0.505 0.462 0.533 - - 0 - 0.00%
2001-09-04 0 0.710 0.600 0.790 - - 0 0 - 0.505 0.427 0.562 - - 0 - 0.00%
2001-09-03 0 0.710 0.710 - 0.620 0.650 68,000 43,940 0.6462 0.505 0.505 - 0.441 0.462 95,640 0.4594 2.90%
2001-08-31 0 0.690 0.650 0.710 - - 0 0 - 0.491 0.462 0.505 - - 0 - 0.00%
2001-08-30 0 0.690 0.660 0.690 - - 0 0 - 0.491 0.469 0.491 - - 0 - 0.00%
2001-08-29 0 0.690 0.650 0.720 - - 0 0 - 0.491 0.462 0.512 - - 0 - 0.00%
2001-08-28 0 0.690 0.650 0.690 - - 0 0 - 0.491 0.462 0.491 - - 0 - 0.00%
2001-08-27 0 0.690 0.650 0.690 - - 0 0 - 0.491 0.462 0.491 - - 0 - -1.43%
2001-08-24 0 0.700 0.700 0.740 0.680 0.680 90,000 61,200 0.6800 0.498 0.498 0.526 0.483 0.483 126,582 0.4835 0.00%
2001-08-23 0 0.700 0.700 0.720 0.700 0.730 80,000 57,500 0.7188 0.498 0.498 0.512 0.498 0.519 112,517 0.5110 -0.00%
2001-08-22 0 0.760 0.720 0.800 - - 10,000 7,600 0.7600 0.498 0.472 0.524 - - 15,270 0.4977 0.00%
2001-08-21 0 0.760 0.730 0.780 0.760 0.760 30,000 22,800 0.7600 0.498 0.478 0.511 0.498 0.498 45,811 0.4977 1.33%
2001-08-20 0 0.750 0.750 0.780 0.750 0.750 50,000 37,500 0.7500 0.491 0.491 0.511 0.491 0.491 76,351 0.4912 -3.85%
2001-08-17 0 0.780 0.750 0.780 - - 0 0 - 0.511 0.491 0.511 - - 0 - 0.00%
2001-08-16 0 0.780 0.750 0.780 0.780 0.780 120,000 93,600 0.7800 0.511 0.491 0.511 0.511 0.511 183,243 0.5108 4.00%
2001-08-15 0 0.750 0.750 0.800 0.750 0.750 40,000 30,000 0.7500 0.491 0.491 0.524 0.491 0.491 61,081 0.4912 0.00%
2001-08-14 0 0.750 0.740 0.780 - - 0 0 - 0.491 0.485 0.511 - - 0 - 0.00%
2001-08-13 0 0.750 0.740 - - - 0 0 - 0.491 0.485 - - - 0 - 0.00%
2001-08-10 0 0.750 0.730 0.780 0.750 0.850 96,000 72,520 0.7554 0.491 0.478 0.511 0.491 0.557 146,594 0.4947 0.00%
2001-08-09 0 0.750 0.740 0.800 - - 0 0 - 0.491 0.485 0.524 - - 0 - 0.00%
2001-08-08 0 0.750 0.750 0.780 - - 0 0 - 0.491 0.491 0.511 - - 0 - 0.00%
2001-08-07 0 0.750 0.750 0.780 0.750 0.750 12,500 9,350 0.7480 0.491 0.491 0.511 0.491 0.491 19,088 0.4898 -1.32%
2001-08-06 0 0.760 0.760 0.800 0.750 0.750 10,000 7,500 0.7500 0.498 0.498 0.524 0.491 0.491 15,270 0.4912 -2.56%
2001-08-03 0 0.780 0.750 0.790 - - 0 0 - 0.511 0.491 0.517 - - 0 - 0.00%
2001-08-02 0 0.780 0.750 0.780 0.780 0.780 30,000 23,400 0.7800 0.511 0.491 0.511 0.511 0.511 45,811 0.5108 4.00%
2001-08-01 0 0.750 0.750 0.800 - - 0 0 - 0.491 0.491 0.524 - - 0 - 0.00%
2001-07-31 0 0.750 0.750 0.790 - - 0 0 - 0.491 0.491 0.517 - - 0 - 0.00%
2001-07-30 0 0.750 0.750 0.800 - - 0 0 - 0.491 0.491 0.524 - - 0 - 0.00%
2001-07-27 0 0.750 0.750 0.800 0.750 0.750 100,000 75,000 0.7500 0.491 0.491 0.524 0.491 0.491 152,702 0.4912 -2.60%
2001-07-26 0 0.770 0.750 0.790 0.770 0.800 24,000 18,700 0.7792 0.504 0.491 0.517 0.504 0.524 36,649 0.5103 0.00%
2001-07-24 0 0.770 0.750 0.800 0.770 0.770 20,000 15,400 0.7700 0.504 0.491 0.524 0.504 0.504 30,540 0.5042 -3.75%
2001-07-23 0 0.800 0.800 - - - 0 0 - 0.524 0.524 - - - 0 - 6.67%
2001-07-20 0 0.750 0.750 - - - 0 0 - 0.491 0.491 - - - 0 - 0.00%
2001-07-19 0 0.750 0.720 0.750 0.750 0.750 50,000 37,500 0.7500 0.491 0.472 0.491 0.491 0.491 76,351 0.4912 -3.85%
2001-07-18 0 0.780 0.750 0.790 0.780 0.780 50,000 39,000 0.7800 0.511 0.491 0.517 0.511 0.511 76,351 0.5108 0.00%
2001-07-17 0 0.780 0.750 0.780 0.780 0.780 2,000 1,560 0.7800 0.511 0.491 0.511 0.511 0.511 3,054 0.5108 4.00%
2001-07-16 0 0.750 0.750 0.780 0.750 0.750 20,000 15,000 0.7500 0.491 0.491 0.511 0.491 0.491 30,540 0.4912 0.00%
2001-07-13 0 0.750 0.750 0.770 0.750 0.780 276,000 211,200 0.7652 0.491 0.491 0.504 0.491 0.511 421,458 0.5011 -12.79%
2001-07-12 0 0.860 0.860 0.870 - - 0 0 - 0.563 0.563 0.570 - - 0 - 8.86%
2001-07-11 0 0.790 0.780 0.900 0.780 0.790 80,000 62,900 0.7863 0.517 0.511 0.589 0.511 0.517 122,162 0.5149 -3.66%
2001-07-10 0 0.820 0.770 0.820 0.820 0.820 2,000 1,640 0.8200 0.537 0.504 0.537 0.537 0.537 3,054 0.5370 2.50%
2001-07-09 0 0.800 0.800 0.840 0.800 0.800 52,500 41,975 0.7995 0.524 0.524 0.550 0.524 0.524 80,169 0.5236 1.27%
2001-07-05 0 0.790 0.790 0.840 0.780 0.780 4,000 3,120 0.7800 0.517 0.517 0.550 0.511 0.511 6,108 0.5108 -7.06%
2001-07-04 0 0.850 0.780 0.860 - - 0 0 - 0.557 0.511 0.563 - - 0 - 0.00%
2001-07-03 0 0.850 0.780 0.860 - - 0 0 - 0.557 0.511 0.563 - - 0 - 0.00%
2001-06-29 0 0.850 - 0.850 - - 0 0 - 0.557 - 0.557 - - 0 - 0.00%
2001-06-28 0 0.850 0.840 0.850 0.750 0.850 42,000 31,700 0.7548 0.557 0.550 0.557 0.491 0.557 64,135 0.4943 0.00%
2001-06-27 0 0.850 0.800 0.850 - - 0 0 - 0.557 0.524 0.557 - - 0 - -2.30%
2001-06-26 0 0.870 - 0.870 0.870 0.870 100,000 87,000 0.8700 0.570 - 0.570 0.570 0.570 152,702 0.5697 4.82%
2001-06-22 0 0.830 0.760 0.830 - - 0 0 - 0.544 0.498 0.544 - - 0 - 0.00%
2001-06-21 0 0.830 0.770 0.830 0.800 0.840 186,000 153,440 0.8249 0.544 0.504 0.544 0.524 0.550 284,026 0.5402 9.21%
2001-06-20 0 0.760 0.760 0.840 0.750 0.850 12,000 9,200 0.7667 0.498 0.498 0.550 0.491 0.557 18,324 0.5021 -8.43%
2001-06-19 0 0.830 0.780 0.830 0.750 0.830 55,000 41,680 0.7578 0.544 0.511 0.544 0.491 0.544 83,986 0.4963 9.21%
2001-06-18 0 0.760 0.760 0.820 - - 0 0 - 0.498 0.498 0.537 - - 0 - 1.33%
2001-06-15 0 0.750 0.750 0.780 0.750 0.750 42,000 31,500 0.7500 0.491 0.491 0.511 0.491 0.491 64,135 0.4912 0.00%
2001-06-14 0 0.750 0.750 - 0.750 0.750 27,500 20,550 0.7473 0.491 0.491 - 0.491 0.491 41,993 0.4894 0.00%
2001-06-13 0 0.750 0.750 - 0.750 0.750 20,000 15,000 0.7500 0.491 0.491 - 0.491 0.491 30,540 0.4912 0.00%
2001-06-12 0 0.750 0.750 - - - 0 0 - 0.491 0.491 - - - 0 - 0.00%
2001-06-11 0 0.750 0.750 0.800 0.740 0.750 50,000 37,100 0.7420 0.491 0.491 0.524 0.485 0.491 76,351 0.4859 -1.32%
2001-06-08 0 0.760 0.760 0.800 - - 0 0 - 0.498 0.498 0.524 - - 0 - 0.00%
2001-06-07 0 0.760 0.760 0.800 0.750 0.750 76,000 57,000 0.7500 0.498 0.498 0.524 0.491 0.491 116,054 0.4912 1.33%
2001-06-06 0 0.750 0.750 0.790 0.750 0.750 42,500 31,850 0.7494 0.491 0.491 0.517 0.491 0.491 64,898 0.4908 -6.25%
2001-06-05 0 0.800 0.750 0.820 0.750 0.800 100,000 77,600 0.7760 0.524 0.491 0.537 0.491 0.524 152,702 0.5082 6.67%
2001-06-04 0 0.750 0.750 0.780 0.740 0.750 240,000 179,600 0.7483 0.491 0.491 0.511 0.485 0.491 366,485 0.4901 0.00%
2001-06-01 0 0.750 0.750 0.790 0.750 0.790 156,000 120,620 0.7732 0.491 0.491 0.517 0.491 0.517 238,215 0.5063 0.00%
2001-05-31 0 0.750 0.720 0.750 0.730 0.750 162,000 118,340 0.7305 0.491 0.472 0.491 0.478 0.491 247,377 0.4784 -3.85%
2001-05-30 0 0.780 0.740 0.760 - - 0 0 - 0.511 0.485 0.498 - - 0 - 0.00%
2001-05-29 0 0.780 0.780 0.790 0.750 0.770 86,000 65,700 0.7640 0.511 0.511 0.517 0.491 0.504 131,324 0.5003 0.00%
2001-05-28 0 0.780 0.780 0.800 0.720 0.780 110,000 82,940 0.7540 0.511 0.511 0.524 0.472 0.511 167,972 0.4938 4.00%
2001-05-25 0 0.750 0.730 0.770 0.740 0.750 72,000 53,840 0.7478 0.491 0.478 0.504 0.485 0.491 109,946 0.4897 4.17%
2001-05-24 0 0.720 0.660 0.750 - - 0 0 - 0.472 0.432 0.491 - - 0 - 0.00%
2001-05-23 0 0.720 0.700 0.720 0.720 0.720 100,000 72,000 0.7200 0.472 0.458 0.472 0.472 0.472 152,702 0.4715 0.00%
2001-05-22 0 0.720 0.720 0.750 - - 0 0 - 0.472 0.472 0.491 - - 0 - 1.41%
2001-05-21 0 0.710 0.680 0.780 - - 0 0 - 0.465 0.445 0.511 - - 0 - 0.00%
2001-05-18 0 0.710 0.710 0.750 0.690 0.710 86,000 60,740 0.7063 0.465 0.465 0.491 0.452 0.465 131,324 0.4625 1.43%
2001-05-17 0 0.700 0.700 0.720 0.700 0.730 130,000 92,200 0.7092 0.458 0.458 0.472 0.458 0.478 198,513 0.4645 1.45%
2001-05-16 0 0.690 0.660 0.700 0.690 0.690 270,000 183,800 0.6807 0.452 0.432 0.458 0.452 0.452 412,296 0.4458 1.47%
2001-05-15 0 0.680 0.650 0.730 - - 0 0 - 0.445 0.426 0.478 - - 0 - 0.00%
2001-05-14 0 0.680 0.640 0.740 - - 0 0 - 0.445 0.419 0.485 - - 0 - 0.00%
2001-05-11 0 0.680 0.660 0.700 - - 0 0 - 0.445 0.432 0.458 - - 0 - 0.00%
2001-05-10 0 0.680 0.650 0.700 - - 0 0 - 0.445 0.426 0.458 - - 0 - 0.00%
2001-05-09 0 0.680 0.640 0.700 0.700 0.700 14,000 9,800 0.7000 0.445 0.419 0.458 0.458 0.458 21,378 0.4584 0.00%
2001-05-08 0 0.680 0.680 0.710 0.640 0.770 190,000 135,800 0.7147 0.445 0.445 0.465 0.419 0.504 290,134 0.4681 6.25%
2001-05-07 0 0.640 0.640 0.660 0.640 0.640 20,000 12,800 0.6400 0.419 0.419 0.432 0.419 0.419 30,540 0.4191 0.00%
2001-05-04 0 0.640 0.640 0.680 0.640 0.640 10,000 6,400 0.6400 0.419 0.419 0.445 0.419 0.419 15,270 0.4191 -7.25%
2001-05-03 0 0.690 0.640 0.690 - - 0 0 - 0.452 0.419 0.452 - - 0 - -1.43%
2001-05-02 0 0.700 0.700 0.710 0.630 0.640 51,500 32,440 0.6299 0.458 0.458 0.465 0.413 0.419 78,642 0.4125 0.00%
2001-04-27 0 0.700 0.630 0.740 - - 0 0 - 0.458 0.413 0.485 - - 0 - 0.00%
2001-04-26 0 0.700 - 0.770 0.700 0.700 4,000 2,800 0.7000 0.458 - 0.504 0.458 0.458 6,108 0.4584 -9.09%
2001-04-25 0 0.770 - 0.780 - - 0 0 - 0.504 - 0.511 - - 0 - 0.00%
2001-04-24 0 0.770 0.640 0.770 0.700 0.770 129,000 94,680 0.7340 0.504 0.419 0.504 0.458 0.504 196,986 0.4806 11.59%
2001-04-23 0 0.690 0.680 0.690 0.650 0.690 12,000 7,880 0.6567 0.452 0.445 0.452 0.426 0.452 18,324 0.4300 6.15%
2001-04-20 0 0.650 0.630 0.650 - - 0 0 - 0.426 0.413 0.426 - - 0 - 0.00%
2001-04-19 0 0.650 0.630 0.650 0.640 0.650 60,000 38,460 0.6410 0.426 0.413 0.426 0.419 0.426 91,621 0.4198 1.56%
2001-04-18 0 0.640 0.640 0.650 0.640 0.640 50,000 32,000 0.6400 0.419 0.419 0.426 0.419 0.419 76,351 0.4191 1.59%
2001-04-17 0 0.630 0.630 0.650 0.630 0.630 96,000 60,480 0.6300 0.413 0.413 0.426 0.413 0.413 146,594 0.4126 0.00%
2001-04-12 0 0.630 0.630 0.650 - - 0 0 - 0.413 0.413 0.426 - - 0 - 0.00%
2001-04-11 0 0.630 0.630 0.650 - - 0 0 - 0.413 0.413 0.426 - - 0 - 0.00%
2001-04-10 0 0.630 0.630 0.650 - - 0 0 - 0.413 0.413 0.426 - - 0 - 0.00%
2001-04-09 0 0.630 0.630 0.660 0.630 0.630 50,000 31,500 0.6300 0.413 0.413 0.432 0.413 0.413 76,351 0.4126 0.00%
2001-04-06 0 0.630 0.630 0.660 0.630 0.630 30,000 18,900 0.6300 0.413 0.413 0.432 0.413 0.413 45,811 0.4126 -4.55%
2001-04-04 0 0.660 0.600 0.670 0.660 0.660 14,000 9,240 0.6600 0.432 0.393 0.439 0.432 0.432 21,378 0.4322 4.76%
2001-04-03 0 0.630 0.620 0.640 - - 0 0 - 0.413 0.406 0.419 - - 0 - 0.00%
2001-04-02 0 0.630 0.630 0.640 0.620 0.630 82,000 51,360 0.6263 0.413 0.413 0.419 0.406 0.413 125,216 0.4102 -3.08%
2001-03-30 0 0.650 0.620 0.660 - - 0 0 - 0.426 0.406 0.432 - - 0 - 0.00%
2001-03-29 0 0.650 0.630 0.680 0.650 0.650 50,000 32,500 0.6500 0.426 0.413 0.445 0.426 0.426 76,351 0.4257 -5.80%
2001-03-28 0 0.690 0.620 0.690 - - 0 0 - 0.452 0.406 0.452 - - 0 - -1.43%
2001-03-27 0 0.700 0.640 0.750 0.630 0.700 4,000 2,660 0.6650 0.458 0.419 0.491 0.413 0.458 6,108 0.4355 0.00%
2001-03-26 0 0.700 0.620 0.700 - - 0 0 - 0.458 0.406 0.458 - - 0 - 0.00%
2001-03-23 0 0.700 0.620 0.700 - - 0 0 - 0.458 0.406 0.458 - - 0 - 0.00%
2001-03-22 0 0.700 0.620 0.800 - - 0 0 - 0.458 0.406 0.524 - - 0 - 0.00%
2001-03-21 0 0.700 0.620 0.700 - - 0 0 - 0.458 0.406 0.458 - - 0 - 0.00%
2001-03-20 0 0.700 0.620 0.700 - - 0 0 - 0.458 0.406 0.458 - - 0 - -4.11%
2001-03-19 0 0.730 0.730 - - - 0 0 - 0.478 0.478 - - - 0 - 5.80%
2001-03-16 0 0.690 0.660 0.700 - - 0 0 - 0.452 0.432 0.458 - - 0 - 0.00%
2001-03-15 0 0.690 0.690 0.700 0.640 0.660 30,000 19,540 0.6513 0.452 0.452 0.458 0.419 0.432 45,811 0.4265 0.00%
2001-03-14 0 0.690 0.690 0.700 0.660 0.660 20,000 13,200 0.6600 0.452 0.452 0.458 0.432 0.432 30,540 0.4322 4.55%
2001-03-13 0 0.660 0.660 0.670 0.650 0.660 86,000 56,660 0.6588 0.432 0.432 0.439 0.426 0.432 131,324 0.4315 0.00%
2001-03-12 0 0.660 0.660 0.670 0.650 0.670 144,000 95,440 0.6628 0.432 0.432 0.439 0.426 0.439 219,891 0.4340 -1.49%
2001-03-09 0 0.670 0.670 0.700 0.670 0.670 24,000 16,080 0.6700 0.439 0.439 0.458 0.439 0.439 36,649 0.4388 0.00%
2001-03-08 0 0.670 0.670 0.690 0.670 0.670 160,000 107,200 0.6700 0.439 0.439 0.452 0.439 0.439 244,323 0.4388 -2.90%
2001-03-07 0 0.690 0.690 0.700 0.680 0.690 24,000 16,420 0.6842 0.452 0.452 0.458 0.445 0.452 36,649 0.4480 4.55%
2001-03-06 0 0.660 0.660 0.670 0.660 0.660 10,000 6,600 0.6600 0.432 0.432 0.439 0.432 0.432 15,270 0.4322 -2.94%
2001-03-05 0 0.680 0.640 0.680 - - 0 0 - 0.445 0.419 0.445 - - 0 - 0.00%
2001-03-02 0 0.680 0.680 0.690 0.640 0.650 72,500 46,425 0.6403 0.445 0.445 0.452 0.419 0.426 110,709 0.4193 -1.45%
2001-03-01 0 0.690 0.640 0.700 - - 0 0 - 0.452 0.419 0.458 - - 0 - 0.00%
2001-02-28 0 0.690 0.650 0.690 - - 0 0 - 0.452 0.426 0.452 - - 0 - -1.43%
2001-02-27 0 0.700 0.700 0.710 0.650 0.650 30,000 19,500 0.6500 0.458 0.458 0.465 0.426 0.426 45,811 0.4257 0.00%
2001-02-26 0 0.700 0.640 0.700 0.700 0.700 44,500 31,125 0.6994 0.458 0.419 0.458 0.458 0.458 67,952 0.4580 -1.41%
2001-02-23 0 0.710 0.640 0.710 - - 0 0 - 0.465 0.419 0.465 - - 0 - 0.00%
2001-02-22 0 0.710 0.680 0.710 0.670 0.710 45,000 30,480 0.6773 0.465 0.445 0.465 0.439 0.465 68,716 0.4436 5.97%
2001-02-21 0 0.670 0.670 0.680 0.640 0.640 10,000 6,400 0.6400 0.439 0.439 0.445 0.419 0.419 15,270 0.4191 4.69%
2001-02-20 0 0.640 0.680 0.690 0.640 0.660 60,000 39,480 0.6580 0.419 0.445 0.452 0.419 0.432 91,621 0.4309 -5.88%
2001-02-19 0 0.680 0.680 0.690 0.660 0.680 90,500 60,600 0.6696 0.445 0.445 0.452 0.432 0.445 138,195 0.4385 4.62%
2001-02-16 0 0.650 0.650 0.670 - - 0 0 - 0.426 0.426 0.439 - - 0 - 1.56%
2001-02-15 0 0.640 0.640 0.680 0.640 0.650 30,000 19,400 0.6467 0.419 0.419 0.445 0.419 0.426 45,811 0.4235 -5.88%
2001-02-14 0 0.680 0.660 0.680 0.650 0.680 115,000 76,300 0.6635 0.445 0.432 0.445 0.426 0.445 175,607 0.4345 9.68%
2001-02-13 0 0.620 0.620 0.680 0.620 0.620 16,000 9,920 0.6200 0.406 0.406 0.445 0.406 0.406 24,432 0.4060 0.00%
2001-02-12 0 0.620 0.620 0.640 0.620 0.620 112,000 69,440 0.6200 0.406 0.406 0.419 0.406 0.406 171,026 0.4060 0.00%
2001-02-09 0 0.620 0.620 0.630 - - 0 0 - 0.406 0.406 0.413 - - 0 - 0.00%
2001-02-08 0 0.620 0.620 0.640 0.620 0.620 62,500 38,725 0.6196 0.406 0.406 0.419 0.406 0.406 95,439 0.4058 0.00%
2001-02-07 0 0.620 0.620 0.650 0.620 0.630 122,500 76,925 0.6280 0.406 0.406 0.426 0.406 0.413 187,060 0.4112 -1.59%
2001-02-06 0 0.630 0.630 0.650 0.630 0.630 20,000 12,600 0.6300 0.413 0.413 0.426 0.413 0.413 30,540 0.4126 1.61%
2001-02-05 0 0.620 0.620 0.630 0.620 0.630 90,000 56,400 0.6267 0.406 0.406 0.413 0.406 0.413 137,432 0.4104 -4.62%
2001-02-02 0 0.650 0.630 0.650 - - 0 0 - 0.426 0.413 0.426 - - 0 - 0.00%
2001-02-01 0 0.650 0.630 0.650 0.620 0.650 26,000 16,560 0.6369 0.426 0.413 0.426 0.406 0.426 39,703 0.4171 4.84%
2001-01-31 0 0.620 0.620 0.640 0.620 0.620 127,500 78,990 0.6195 0.406 0.406 0.419 0.406 0.406 194,695 0.4057 -1.59%
2001-01-30 0 0.630 0.630 0.640 0.600 0.620 154,000 92,800 0.6026 0.413 0.413 0.419 0.393 0.406 235,161 0.3946 0.00%
2001-01-29 0 0.630 0.630 0.650 0.600 0.630 116,000 69,980 0.6033 0.413 0.413 0.426 0.393 0.413 177,134 0.3951 -5.97%
2001-01-23 0 0.670 0.670 0.680 - - 0 0 - 0.439 0.439 0.445 - - 0 - 9.84%
2001-01-22 0 0.610 0.610 0.630 0.610 0.610 40,000 24,400 0.6100 0.399 0.399 0.413 0.399 0.399 61,081 0.3995 -4.69%
2001-01-19 0 0.640 0.610 0.640 0.640 0.640 20,000 12,800 0.6400 0.419 0.399 0.419 0.419 0.419 30,540 0.4191 0.00%
2001-01-18 0 0.640 0.640 0.650 0.620 0.620 26,000 16,120 0.6200 0.419 0.419 0.426 0.406 0.406 39,703 0.4060 1.59%
2001-01-17 0 0.630 0.600 0.630 - - 0 0 - 0.413 0.393 0.413 - - 0 - -1.56%
2001-01-16 0 0.640 0.570 0.640 - - 0 0 - 0.419 0.373 0.419 - - 0 - -1.54%
2001-01-15 0 0.650 0.650 0.660 - - 0 0 - 0.426 0.426 0.432 - - 0 - 3.17%
2001-01-12 0 0.630 0.630 0.640 0.590 0.620 1,243,500 741,990 0.5967 0.413 0.413 0.419 0.386 0.406 1,898,850 0.3908 1.61%
2001-01-11 0 0.620 0.620 0.660 0.620 0.630 2,504,000 1,568,000 0.6262 0.406 0.406 0.432 0.406 0.413 3,823,660 0.4101 -1.59%
2001-01-10 0 0.630 0.610 0.630 - - 0 0 - 0.413 0.399 0.413 - - 0 - 0.00%
2001-01-09 0 0.630 0.620 0.640 0.600 0.630 32,000 19,800 0.6188 0.413 0.406 0.419 0.393 0.413 48,865 0.4052 0.00%
2001-01-08 0 0.630 0.610 0.640 0.600 0.640 286,000 181,000 0.6329 0.413 0.399 0.419 0.393 0.419 436,728 0.4144 -3.08%
2001-01-05 0 0.650 0.650 0.670 0.650 0.650 230,000 149,500 0.6500 0.426 0.426 0.439 0.426 0.426 351,215 0.4257 0.00%
2001-01-04 0 0.650 0.640 0.650 0.640 0.680 54,000 35,140 0.6507 0.426 0.419 0.426 0.419 0.445 82,459 0.4262 1.56%
2001-01-03 0 0.640 0.640 0.650 0.600 0.630 20,000 12,300 0.6150 0.419 0.419 0.426 0.393 0.413 30,540 0.4027 0.00%
2001-01-02 0 0.640 0.600 0.640 - - 0 0 - 0.419 0.393 0.419 - - 0 - 0.00%
2000-12-29 0 0.640 0.640 0.670 0.640 0.640 130,000 83,200 0.6400 0.419 0.419 0.439 0.419 0.419 198,513 0.4191 -4.48%
2000-12-28 0 0.670 0.670 0.680 0.650 0.650 12,000 7,800 0.6500 0.439 0.439 0.445 0.426 0.426 18,324 0.4257 3.08%
2000-12-27 0 0.650 0.640 0.660 - - 0 0 - 0.426 0.419 0.432 - - 0 - 0.00%
2000-12-22 0 0.650 0.650 0.660 0.640 0.650 177,000 113,320 0.6402 0.426 0.426 0.432 0.419 0.426 270,283 0.4193 -1.52%
2000-12-21 0 0.660 0.660 0.670 0.630 0.630 79,500 50,040 0.6294 0.432 0.432 0.439 0.413 0.413 121,398 0.4122 0.00%
2000-12-20 0 0.660 0.630 0.660 - - 0 0 - 0.432 0.413 0.432 - - 0 - 0.00%
2000-12-19 0 0.660 0.660 0.670 0.620 0.650 282,000 178,220 0.6320 0.432 0.432 0.439 0.406 0.426 430,620 0.4139 1.54%
2000-12-18 0 0.650 0.680 0.690 0.640 0.650 134,000 86,800 0.6478 0.426 0.445 0.452 0.419 0.426 204,621 0.4242 -5.80%
2000-12-15 0 0.690 0.690 0.700 0.660 0.700 172,000 116,800 0.6791 0.452 0.452 0.458 0.432 0.458 262,648 0.4447 -1.43%
2000-12-14 0 0.700 0.700 0.710 0.680 0.720 218,500 152,385 0.6974 0.458 0.458 0.465 0.445 0.472 333,654 0.4567 -1.41%
2000-12-13 0 0.710 0.710 0.740 0.700 0.770 250,000 177,600 0.7104 0.465 0.465 0.485 0.458 0.504 381,755 0.4652 -6.58%
2000-12-12 0 0.760 0.730 0.760 0.730 0.760 278,000 203,800 0.7331 0.498 0.478 0.498 0.478 0.498 424,512 0.4801 4.11%
2000-12-11 0 0.730 0.730 0.750 0.730 0.750 146,600 109,070 0.7440 0.478 0.478 0.491 0.478 0.491 223,861 0.4872 -1.35%
2000-12-08 0 0.740 0.730 0.750 0.720 0.810 564,000 429,500 0.7615 0.485 0.478 0.491 0.472 0.530 861,240 0.4987 -7.50%
2000-12-07 0 0.800 0.770 0.800 0.720 0.820 1,336,000 1,058,200 0.7921 0.524 0.504 0.524 0.472 0.537 2,040,100 0.5187 5.26%
2000-12-06 0 0.760 0.750 0.760 0.660 0.760 812,700 594,566 0.7316 0.498 0.491 0.498 0.432 0.498 1,241,010 0.4791 8.57%
2000-12-05 0 0.700 0.700 0.710 0.600 0.710 1,990,000 1,303,100 0.6548 0.458 0.458 0.465 0.393 0.465 3,038,771 0.4288 -1.41%
2000-12-04 0 0.710 0.610 0.710 0.610 0.710 402,500 261,725 0.6502 0.465 0.399 0.465 0.399 0.465 614,626 0.4258 -4.05%
2000-12-01 0 0.740 0.720 0.740 0.700 0.770 850,000 614,360 0.7228 0.485 0.472 0.485 0.458 0.504 1,297,968 0.4733 -6.33%
2000-11-30 0 0.790 0.750 0.790 0.750 0.870 443,000 355,390 0.8022 0.517 0.491 0.517 0.491 0.570 676,470 0.5254 -1.25%
2000-11-29 0 0.800 0.790 0.800 0.700 0.850 2,556,200 2,005,786 0.7847 0.524 0.517 0.524 0.458 0.557 3,903,371 0.5139 5.26%
2000-11-28 0 0.760 0.740 0.760 0.720 0.760 1,207,500 890,410 0.7374 0.498 0.485 0.498 0.472 0.498 1,843,878 0.4829 0.00%
2000-11-27 0 0.760 0.750 0.770 0.690 0.910 3,705,500 2,772,320 0.7482 0.498 0.491 0.504 0.452 0.596 5,658,376 0.4899 -14.61%
2000-11-24 0 0.890 0.880 0.890 0.840 1.400 10,479,500 11,332,240 1.0814 0.583 0.576 0.583 0.550 0.917 16,002,415 0.7082 -25.21%
2000-11-23 0 1.190 1.230 1.240 0.920 1.360 6,497,500 7,898,360 1.2156 0.779 0.805 0.812 0.602 0.891 9,921,818 0.7961 29.35%
2000-11-22 0 0.920 0.900 0.920 0.700 1.070 2,024,125 1,921,118 0.9491 0.602 0.589 0.602 0.458 0.701 3,090,881 0.6215 31.43%
2000-11-21 0 0.700 0.700 0.720 0.310 0.730 1,355,001 824,020 0.6081 0.458 0.458 0.472 0.203 0.478 2,069,115 0.3982

Copyright & disclaimer, Privacy policy

Back to top