Kingboard Holdings Limited: Wrnt HKD due 2003-12-31
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00602 | 2001-09-03 | 2003-12-24 | 2004-01-02 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2003-12-31 | 1 | 5.650 | - | - | - | - | 0 | 0 | - | 5.650 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-30 | 1 | 5.650 | - | - | - | - | 0 | 0 | - | 5.650 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-29 | 1 | 5.650 | - | - | - | - | 0 | 0 | - | 5.650 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-24 | 0 | 5.650 | 5.650 | 5.750 | 5.500 | 5.650 | 74,800 | 408,600 | 5.4626 | 5.650 | 5.650 | 5.750 | 5.500 | 5.650 | 74,800 | 5.4626 | 3.67% |
| 2003-12-23 | 0 | 5.450 | 5.450 | 5.600 | 5.400 | 5.500 | 66,400 | 356,280 | 5.3657 | 5.450 | 5.450 | 5.600 | 5.400 | 5.500 | 66,400 | 5.3657 | -1.80% |
| 2003-12-22 | 0 | 5.550 | 5.500 | 5.550 | 5.450 | 5.600 | 66,000 | 358,520 | 5.4321 | 5.550 | 5.500 | 5.550 | 5.450 | 5.600 | 66,000 | 5.4321 | 8.82% |
| 2003-12-19 | 0 | 5.100 | 5.100 | 5.300 | 5.100 | 5.350 | 91,400 | 470,840 | 5.1514 | 5.100 | 5.100 | 5.300 | 5.100 | 5.350 | 91,400 | 5.1514 | 4.08% |
| 2003-12-18 | 0 | 4.900 | 4.750 | 5.000 | 4.800 | 5.000 | 108,800 | 532,720 | 4.8963 | 4.900 | 4.750 | 5.000 | 4.800 | 5.000 | 108,800 | 4.8963 | 0.00% |
| 2003-12-17 | 0 | 4.900 | 4.850 | 4.950 | 4.850 | 5.100 | 115,000 | 569,740 | 4.9543 | 4.900 | 4.850 | 4.950 | 4.850 | 5.100 | 115,000 | 4.9543 | -1.01% |
| 2003-12-16 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 4.950 | 9,000 | 42,300 | 4.7000 | 4.950 | 4.950 | 5.000 | 4.950 | 4.950 | 9,000 | 4.7000 | 1.02% |
| 2003-12-15 | 0 | 4.900 | 4.850 | 5.150 | 4.900 | 5.250 | 111,600 | 563,760 | 5.0516 | 4.900 | 4.850 | 5.150 | 4.900 | 5.250 | 111,600 | 5.0516 | -7.55% |
| 2003-12-12 | 0 | 5.300 | 5.300 | 5.400 | 5.150 | 5.450 | 71,600 | 375,600 | 5.2458 | 5.300 | 5.300 | 5.400 | 5.150 | 5.450 | 71,600 | 5.2458 | 1.92% |
| 2003-12-11 | 0 | 5.200 | 5.100 | 5.350 | 5.200 | 5.200 | 5,400 | 27,520 | 5.0963 | 5.200 | 5.100 | 5.350 | 5.200 | 5.200 | 5,400 | 5.0963 | -4.59% |
| 2003-12-10 | 0 | 5.450 | 5.250 | 5.500 | 5.050 | 5.450 | 35,000 | 184,000 | 5.2571 | 5.450 | 5.250 | 5.500 | 5.050 | 5.450 | 35,000 | 5.2571 | 3.81% |
| 2003-12-09 | 0 | 5.250 | 5.150 | 5.700 | 5.250 | 5.450 | 33,800 | 178,960 | 5.2947 | 5.250 | 5.150 | 5.700 | 5.250 | 5.450 | 33,800 | 5.2947 | -8.70% |
| 2003-12-08 | 0 | 5.750 | 5.400 | 5.750 | - | - | 1,800 | 9,660 | 5.3667 | 5.750 | 5.400 | 5.750 | - | - | 1,800 | 5.3667 | -2.54% |
| 2003-12-05 | 0 | 5.900 | 5.750 | 5.900 | 5.350 | 5.900 | 237,800 | 1,346,280 | 5.6614 | 5.900 | 5.750 | 5.900 | 5.350 | 5.900 | 237,800 | 5.6614 | 8.26% |
| 2003-12-04 | 0 | 5.450 | 5.350 | 5.500 | 5.250 | 5.550 | 193,200 | 1,045,900 | 5.4136 | 5.450 | 5.350 | 5.500 | 5.250 | 5.550 | 193,200 | 5.4136 | 6.86% |
| 2003-12-03 | 0 | 5.100 | 4.950 | 5.100 | 4.450 | 5.100 | 388,600 | 1,874,060 | 4.8226 | 5.100 | 4.950 | 5.100 | 4.450 | 5.100 | 388,600 | 4.8226 | 14.61% |
| 2003-12-02 | 0 | 4.450 | - | 4.500 | 4.400 | 4.450 | 28,400 | 125,000 | 4.4014 | 4.450 | - | 4.500 | 4.400 | 4.450 | 28,400 | 4.4014 | 0.56% |
| 2003-12-01 | 0 | 4.425 | 4.275 | 4.500 | 4.275 | 4.550 | 259,400 | 1,140,990 | 4.3986 | 4.425 | 4.275 | 4.500 | 4.275 | 4.550 | 259,400 | 4.3986 | 4.12% |
| 2003-11-28 | 0 | 4.250 | 4.050 | 4.250 | 4.300 | 4.325 | 100,200 | 430,920 | 4.3006 | 4.250 | 4.050 | 4.250 | 4.300 | 4.325 | 100,200 | 4.3006 | 0.00% |
| 2003-11-27 | 0 | 4.250 | 4.100 | 4.350 | 4.050 | 4.250 | 73,400 | 303,590 | 4.1361 | 4.250 | 4.100 | 4.350 | 4.050 | 4.250 | 73,400 | 4.1361 | 3.66% |
| 2003-11-26 | 0 | 4.100 | 4.025 | 4.100 | 4.000 | 4.100 | 60,000 | 243,400 | 4.0567 | 4.100 | 4.025 | 4.100 | 4.000 | 4.100 | 60,000 | 4.0567 | 1.86% |
| 2003-11-25 | 0 | 4.025 | 4.000 | 4.050 | 4.025 | 4.050 | 145,000 | 585,375 | 4.0371 | 4.025 | 4.000 | 4.050 | 4.025 | 4.050 | 145,000 | 4.0371 | 2.55% |
| 2003-11-24 | 0 | 3.925 | 3.925 | 4.050 | 3.900 | 3.950 | 100,000 | 392,500 | 3.9250 | 3.925 | 3.925 | 4.050 | 3.900 | 3.950 | 100,000 | 3.9250 | -4.27% |
| 2003-11-21 | 0 | 4.100 | 4.050 | 4.150 | 4.100 | 4.150 | 84,200 | 347,370 | 4.1255 | 4.100 | 4.050 | 4.150 | 4.100 | 4.150 | 84,200 | 4.1255 | -2.96% |
| 2003-11-20 | 0 | 4.225 | 4.100 | 4.300 | 4.200 | 4.300 | 105,800 | 447,700 | 4.2316 | 4.225 | 4.100 | 4.300 | 4.200 | 4.300 | 105,800 | 4.2316 | -1.74% |
| 2003-11-19 | 0 | 4.300 | 4.100 | 4.300 | - | - | 1,200 | 4,680 | 3.9000 | 4.300 | 4.100 | 4.300 | - | - | 1,200 | 3.9000 | -2.27% |
| 2003-11-18 | 0 | 4.400 | 4.300 | 4.450 | 4.000 | 4.400 | 12,400 | 51,160 | 4.1258 | 4.400 | 4.300 | 4.450 | 4.000 | 4.400 | 12,400 | 4.1258 | -4.86% |
| 2003-11-17 | 0 | 4.625 | 4.550 | 4.700 | 4.400 | 4.700 | 90,200 | 413,080 | 4.5796 | 4.625 | 4.550 | 4.700 | 4.400 | 4.700 | 90,200 | 4.5796 | 1.65% |
| 2003-11-14 | 0 | 4.550 | 4.350 | 4.550 | 4.150 | 4.600 | 243,600 | 1,058,720 | 4.3461 | 4.550 | 4.350 | 4.550 | 4.150 | 4.600 | 243,600 | 4.3461 | 10.98% |
| 2003-11-13 | 0 | 4.100 | 4.000 | 4.100 | 3.950 | 4.100 | 108,800 | 431,640 | 3.9673 | 4.100 | 4.000 | 4.100 | 3.950 | 4.100 | 108,800 | 3.9673 | 5.13% |
| 2003-11-12 | 0 | 3.900 | 3.825 | 3.900 | 3.900 | 3.900 | 7,200 | 26,800 | 3.7222 | 3.900 | 3.825 | 3.900 | 3.900 | 3.900 | 7,200 | 3.7222 | 1.30% |
| 2003-11-11 | 0 | 3.850 | 3.675 | 4.100 | 3.850 | 4.150 | 100,000 | 397,300 | 3.9730 | 3.850 | 3.675 | 4.100 | 3.850 | 4.150 | 100,000 | 3.9730 | -7.23% |
| 2003-11-10 | 0 | 4.150 | 4.050 | 4.150 | 4.050 | 4.300 | 137,800 | 581,030 | 4.2165 | 4.150 | 4.050 | 4.150 | 4.050 | 4.300 | 137,800 | 4.2165 | 1.22% |
| 2003-11-07 | 0 | 4.100 | 4.000 | 4.150 | 4.100 | 4.200 | 22,200 | 91,160 | 4.1063 | 4.100 | 4.000 | 4.150 | 4.100 | 4.200 | 22,200 | 4.1063 | 2.50% |
| 2003-11-06 | 0 | 4.000 | 3.900 | 4.200 | 3.850 | 4.000 | 28,000 | 109,000 | 3.8929 | 4.000 | 3.900 | 4.200 | 3.850 | 4.000 | 28,000 | 3.8929 | -2.44% |
| 2003-11-05 | 0 | 4.100 | 4.000 | 4.200 | 4.100 | 4.100 | 6,000 | 23,800 | 3.9667 | 4.100 | 4.000 | 4.200 | 4.100 | 4.100 | 6,000 | 3.9667 | -10.87% |
| 2003-11-04 | 0 | 4.600 | - | 4.600 | - | - | 3,000 | 12,900 | 4.3000 | 4.600 | - | 4.600 | - | - | 3,000 | 4.3000 | -1.08% |
| 2003-11-03 | 0 | 4.650 | - | 4.650 | - | - | 3,600 | 14,760 | 4.1000 | 4.650 | - | 4.650 | - | - | 3,600 | 4.1000 | 0.00% |
| 2003-10-31 | 0 | 4.650 | 4.200 | - | 3.975 | 4.650 | 120,200 | 512,200 | 4.2612 | 4.650 | 4.200 | - | 3.975 | 4.650 | 120,200 | 4.2612 | 14.81% |
| 2003-10-30 | 0 | 4.050 | 4.050 | 4.100 | 3.825 | 4.025 | 40,000 | 159,300 | 3.9825 | 4.050 | 4.050 | 4.100 | 3.825 | 4.025 | 40,000 | 3.9825 | -1.22% |
| 2003-10-29 | 0 | 4.100 | 4.000 | 4.125 | 4.000 | 4.100 | 73,800 | 297,930 | 4.0370 | 4.100 | 4.000 | 4.125 | 4.000 | 4.100 | 73,800 | 4.0370 | -2.38% |
| 2003-10-28 | 0 | 4.200 | 4.050 | 4.225 | 4.200 | 4.300 | 41,000 | 172,800 | 4.2146 | 4.200 | 4.050 | 4.225 | 4.200 | 4.300 | 41,000 | 4.2146 | 5.00% |
| 2003-10-27 | 0 | 4.000 | 4.000 | 4.100 | 3.800 | 4.100 | 56,000 | 220,500 | 3.9375 | 4.000 | 4.000 | 4.100 | 3.800 | 4.100 | 56,000 | 3.9375 | -2.44% |
| 2003-10-24 | 0 | 4.100 | 3.975 | 4.150 | 3.950 | 4.100 | 232,000 | 933,700 | 4.0246 | 4.100 | 3.975 | 4.150 | 3.950 | 4.100 | 232,000 | 4.0246 | 6.49% |
| 2003-10-23 | 0 | 3.850 | 3.700 | 4.100 | 3.850 | 4.100 | 42,000 | 161,900 | 3.8548 | 3.850 | 3.700 | 4.100 | 3.850 | 4.100 | 42,000 | 3.8548 | -11.49% |
| 2003-10-22 | 0 | 4.350 | 4.300 | 4.350 | 4.325 | 4.400 | 68,000 | 296,400 | 4.3588 | 4.350 | 4.300 | 4.350 | 4.325 | 4.400 | 68,000 | 4.3588 | 3.57% |
| 2003-10-21 | 0 | 4.200 | 4.075 | 4.350 | 3.950 | 4.300 | 99,000 | 404,000 | 4.0808 | 4.200 | 4.075 | 4.350 | 3.950 | 4.300 | 99,000 | 4.0808 | -4.55% |
| 2003-10-20 | 0 | 4.400 | 4.400 | 4.550 | 4.000 | 4.600 | 294,600 | 1,259,840 | 4.2764 | 4.400 | 4.400 | 4.550 | 4.000 | 4.600 | 294,600 | 4.2764 | 18.92% |
| 2003-10-17 | 0 | 3.700 | 3.700 | 3.750 | 3.200 | 3.800 | 320,000 | 1,148,250 | 3.5883 | 3.700 | 3.700 | 3.750 | 3.200 | 3.800 | 320,000 | 3.5883 | 13.85% |
| 2003-10-16 | 0 | 3.250 | 3.150 | 3.350 | 3.250 | 3.350 | 16,600 | 54,540 | 3.2855 | 3.250 | 3.150 | 3.350 | 3.250 | 3.350 | 16,600 | 3.2855 | -2.99% |
| 2003-10-15 | 0 | 3.350 | 3.200 | 3.400 | 3.100 | 3.350 | 165,000 | 535,000 | 3.2424 | 3.350 | 3.200 | 3.400 | 3.100 | 3.350 | 165,000 | 3.2424 | 1.52% |
| 2003-10-14 | 0 | 3.300 | 3.200 | 3.350 | 3.300 | 3.500 | 47,800 | 160,560 | 3.3590 | 3.300 | 3.200 | 3.350 | 3.300 | 3.500 | 47,800 | 3.3590 | -5.71% |
| 2003-10-13 | 0 | 3.500 | 3.450 | 3.600 | 3.400 | 3.600 | 322,200 | 1,120,760 | 3.4785 | 3.500 | 3.450 | 3.600 | 3.400 | 3.600 | 322,200 | 3.4785 | 5.26% |
| 2003-10-10 | 0 | 3.325 | 3.275 | 3.350 | 2.750 | 3.325 | 640,800 | 2,001,960 | 3.1242 | 3.325 | 3.275 | 3.350 | 2.750 | 3.325 | 640,800 | 3.1242 | 23.15% |
| 2003-10-09 | 0 | 2.700 | 2.650 | 2.750 | 2.700 | 2.875 | 165,600 | 465,260 | 2.8095 | 2.700 | 2.650 | 2.750 | 2.700 | 2.875 | 165,600 | 2.8095 | -3.57% |
| 2003-10-08 | 0 | 2.800 | 2.800 | 2.850 | 2.475 | 3.025 | 972,800 | 2,724,555 | 2.8007 | 2.800 | 2.800 | 2.850 | 2.475 | 3.025 | 972,800 | 2.8007 | 16.67% |
| 2003-10-07 | 0 | 2.400 | 2.375 | 2.450 | 2.250 | 2.400 | 239,900 | 556,190 | 2.3184 | 2.400 | 2.375 | 2.450 | 2.250 | 2.400 | 239,900 | 2.3184 | 11.63% |
| 2003-10-06 | 0 | 2.150 | 2.050 | 2.250 | - | - | 2,000 | 3,800 | 1.9000 | 2.150 | 2.050 | 2.250 | - | - | 2,000 | 1.9000 | 0.00% |
| 2003-10-03 | 0 | 2.150 | 2.000 | 2.350 | - | - | 0 | 0 | - | 2.150 | 2.000 | 2.350 | - | - | 0 | - | 0.00% |
| 2003-10-02 | 0 | 2.150 | 2.150 | 2.350 | 2.150 | 2.250 | 18,000 | 39,500 | 2.1944 | 2.150 | 2.150 | 2.350 | 2.150 | 2.250 | 18,000 | 2.1944 | -10.42% |
| 2003-09-30 | 0 | 2.400 | 2.500 | - | 2.200 | 2.450 | 241,000 | 551,950 | 2.2902 | 2.400 | 2.500 | - | 2.200 | 2.450 | 241,000 | 2.2902 | 7.87% |
| 2003-09-29 | 0 | 2.225 | 2.100 | 2.225 | 2.100 | 2.250 | 36,000 | 78,400 | 2.1778 | 2.225 | 2.100 | 2.225 | 2.100 | 2.250 | 36,000 | 2.1778 | 5.95% |
| 2003-09-26 | 0 | 2.100 | 2.100 | 2.150 | 2.050 | 2.100 | 125,000 | 259,100 | 2.0728 | 2.100 | 2.100 | 2.150 | 2.050 | 2.100 | 125,000 | 2.0728 | -7.69% |
| 2003-09-25 | 0 | 2.275 | 2.175 | 2.275 | 2.250 | 2.275 | 24,000 | 53,200 | 2.2167 | 2.275 | 2.175 | 2.275 | 2.250 | 2.275 | 24,000 | 2.2167 | 0.00% |
| 2003-09-24 | 0 | 2.275 | 2.275 | 2.400 | 2.275 | 2.300 | 54,800 | 124,780 | 2.2770 | 2.275 | 2.275 | 2.400 | 2.275 | 2.300 | 54,800 | 2.2770 | -5.21% |
| 2003-09-23 | 0 | 2.400 | 2.300 | 2.450 | 2.250 | 2.400 | 52,400 | 122,300 | 2.3340 | 2.400 | 2.300 | 2.450 | 2.250 | 2.400 | 52,400 | 2.3340 | 2.13% |
| 2003-09-22 | 0 | 2.350 | 2.275 | 2.450 | 2.325 | 2.450 | 197,600 | 466,320 | 2.3599 | 2.350 | 2.275 | 2.450 | 2.325 | 2.450 | 197,600 | 2.3599 | -5.05% |
| 2003-09-19 | 0 | 2.475 | 2.475 | 2.500 | 2.150 | 2.550 | 1,053,000 | 2,497,300 | 2.3716 | 2.475 | 2.475 | 2.500 | 2.150 | 2.550 | 1,053,000 | 2.3716 | 19.28% |
| 2003-09-18 | 0 | 2.075 | 2.050 | 2.150 | 2.000 | 2.150 | 388,000 | 814,640 | 2.0996 | 2.075 | 2.050 | 2.150 | 2.000 | 2.150 | 388,000 | 2.0996 | -6.74% |
| 2003-09-17 | 0 | 2.225 | 2.100 | 2.300 | 2.200 | 2.450 | 914,600 | 2,150,050 | 2.3508 | 2.225 | 2.100 | 2.300 | 2.200 | 2.450 | 914,600 | 2.3508 | -11.00% |
| 2003-09-16 | 0 | 2.500 | 2.250 | 2.500 | 2.000 | 2.525 | 952,400 | 2,221,050 | 2.3321 | 2.500 | 2.250 | 2.500 | 2.000 | 2.525 | 952,400 | 2.3321 | 16.28% |
| 2003-09-15 | 0 | 2.150 | 2.000 | 2.175 | 1.780 | 2.200 | 1,128,400 | 2,224,732 | 1.9716 | 2.150 | 2.000 | 2.175 | 1.780 | 2.200 | 1,128,400 | 1.9716 | 13.16% |
| 2003-09-11 | 0 | 1.900 | 1.900 | 1.980 | 1.880 | 1.980 | 52,000 | 100,080 | 1.9246 | 1.900 | 1.900 | 1.980 | 1.880 | 1.980 | 52,000 | 1.9246 | 7.34% |
| 2003-09-10 | 0 | 1.770 | 1.760 | 1.800 | 1.750 | 2.000 | 317,000 | 580,480 | 1.8312 | 1.770 | 1.760 | 1.800 | 1.750 | 2.000 | 317,000 | 1.8312 | -11.50% |
| 2003-09-09 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.300 | 731,000 | 1,525,775 | 2.0872 | 2.000 | 2.000 | 2.050 | 2.000 | 2.300 | 731,000 | 2.0872 | -9.09% |
| 2003-09-08 | 0 | 2.200 | 2.125 | 2.150 | 1.910 | 2.250 | 531,000 | 1,120,390 | 2.1100 | 2.200 | 2.125 | 2.150 | 1.910 | 2.250 | 531,000 | 2.1100 | 4.76% |
| 2003-09-05 | 0 | 2.100 | 2.075 | 2.100 | 1.750 | 2.150 | 1,559,000 | 3,173,653 | 2.0357 | 2.100 | 2.075 | 2.100 | 1.750 | 2.150 | 1,559,000 | 2.0357 | 23.53% |
| 2003-09-04 | 0 | 1.700 | 1.630 | 1.700 | 1.350 | 1.800 | 910,600 | 1,453,590 | 1.5963 | 1.700 | 1.630 | 1.700 | 1.350 | 1.800 | 910,600 | 1.5963 | 34.92% |
| 2003-09-03 | 0 | 1.260 | 1.250 | 1.350 | 1.100 | 1.300 | 502,000 | 595,560 | 1.1864 | 1.260 | 1.250 | 1.350 | 1.100 | 1.300 | 502,000 | 1.1864 | 16.67% |
| 2003-09-02 | 0 | 1.080 | 1.010 | 1.100 | 1.080 | 1.100 | 52,800 | 57,456 | 1.0882 | 1.080 | 1.010 | 1.100 | 1.080 | 1.100 | 52,800 | 1.0882 | 0.00% |
| 2003-09-01 | 0 | 1.080 | 1.080 | 1.120 | 1.050 | 1.150 | 356,200 | 386,480 | 1.0850 | 1.080 | 1.080 | 1.120 | 1.050 | 1.150 | 356,200 | 1.0850 | 2.86% |
| 2003-08-29 | 0 | 1.050 | 0.980 | 1.050 | - | - | 0 | 0 | - | 1.050 | 0.980 | 1.050 | - | - | 0 | - | 0.00% |
| 2003-08-28 | 1 | 1.050 | - | - | - | - | 0 | 0 | - | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-08-27 | 1 | 1.050 | - | - | - | - | 0 | 0 | - | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-08-26 | 1 | 1.050 | - | - | - | - | 0 | 0 | - | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-08-25 | 1 | 1.050 | - | - | - | - | 0 | 0 | - | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-08-22 | 0 | 1.050 | 0.980 | 1.050 | 0.980 | 1.050 | 89,000 | 89,060 | 1.0007 | 1.050 | 0.980 | 1.050 | 0.980 | 1.050 | 89,000 | 1.0007 | 5.00% |
| 2003-08-21 | 0 | 1.000 | 0.980 | 1.040 | 0.980 | 1.030 | 65,000 | 64,410 | 0.9909 | 1.000 | 0.980 | 1.040 | 0.980 | 1.030 | 65,000 | 0.9909 | 5.26% |
| 2003-08-20 | 0 | 0.950 | 0.910 | 0.980 | - | - | 0 | 0 | - | 0.950 | 0.910 | 0.980 | - | - | 0 | - | 0.00% |
| 2003-08-19 | 0 | 0.950 | 0.930 | 1.040 | 0.920 | 1.000 | 120,000 | 114,200 | 0.9517 | 0.950 | 0.930 | 1.040 | 0.920 | 1.000 | 120,000 | 0.9517 | -5.00% |
| 2003-08-18 | 0 | 1.000 | 1.000 | 1.050 | 1.000 | 1.100 | 77,000 | 81,790 | 1.0622 | 1.000 | 1.000 | 1.050 | 1.000 | 1.100 | 77,000 | 1.0622 | -5.66% |
| 2003-08-15 | 0 | 1.060 | 0.990 | 1.100 | 0.990 | 1.060 | 64,000 | 66,520 | 1.0394 | 1.060 | 0.990 | 1.100 | 0.990 | 1.060 | 64,000 | 1.0394 | 11.58% |
| 2003-08-14 | 0 | 0.950 | 0.950 | 0.970 | - | - | 0 | 0 | - | 0.950 | 0.950 | 0.970 | - | - | 0 | - | 1.06% |
| 2003-08-13 | 0 | 0.940 | 0.900 | 1.000 | 0.940 | 1.000 | 88,000 | 83,600 | 0.9500 | 0.940 | 0.900 | 1.000 | 0.940 | 1.000 | 88,000 | 0.9500 | 0.00% |
| 2003-08-12 | 0 | 0.940 | 0.940 | 0.980 | - | - | 1,600 | 1,280 | 0.8000 | 0.940 | 0.940 | 0.980 | - | - | 1,600 | 0.8000 | 0.00% |
| 2003-08-11 | 0 | 0.940 | 0.940 | 1.000 | 0.940 | 0.940 | 36,000 | 33,040 | 0.9178 | 0.940 | 0.940 | 1.000 | 0.940 | 0.940 | 36,000 | 0.9178 | 0.00% |
| 2003-08-08 | 0 | 0.940 | 0.890 | 0.960 | - | - | 0 | 0 | - | 0.940 | 0.890 | 0.960 | - | - | 0 | - | 0.00% |
| 2003-08-07 | 0 | 0.940 | 0.910 | 0.950 | - | - | 7,400 | 6,520 | 0.8811 | 0.940 | 0.910 | 0.950 | - | - | 7,400 | 0.8811 | 0.00% |
| 2003-08-06 | 0 | 0.940 | 0.940 | 1.030 | 0.940 | 0.940 | 5,000 | 4,610 | 0.9220 | 0.940 | 0.940 | 1.030 | 0.940 | 0.940 | 5,000 | 0.9220 | -5.05% |
| 2003-08-05 | 0 | 0.990 | 0.950 | 1.050 | 0.990 | 0.990 | 20,000 | 19,800 | 0.9900 | 0.990 | 0.950 | 1.050 | 0.990 | 0.990 | 20,000 | 0.9900 | -1.98% |
| 2003-08-04 | 0 | 1.010 | 1.010 | 1.080 | 1.010 | 1.010 | 54,000 | 54,360 | 1.0067 | 1.010 | 1.010 | 1.080 | 1.010 | 1.010 | 54,000 | 1.0067 | 1.00% |
| 2003-08-01 | 0 | 1.000 | 1.000 | 1.050 | 0.980 | 1.060 | 140,400 | 143,900 | 1.0249 | 1.000 | 1.000 | 1.050 | 0.980 | 1.060 | 140,400 | 1.0249 | -8.26% |
| 2003-07-31 | 0 | 1.090 | 1.020 | 1.090 | 1.090 | 1.090 | 5,000 | 5,320 | 1.0640 | 1.090 | 1.020 | 1.090 | 1.090 | 1.090 | 5,000 | 1.0640 | 6.86% |
| 2003-07-30 | 0 | 1.020 | 1.020 | 1.080 | 0.960 | 1.080 | 212,000 | 220,040 | 1.0379 | 1.020 | 1.020 | 1.080 | 0.960 | 1.080 | 212,000 | 1.0379 | -2.86% |
| 2003-07-29 | 0 | 1.050 | 1.050 | 1.150 | 1.050 | 1.100 | 120,000 | 129,800 | 1.0817 | 1.050 | 1.050 | 1.150 | 1.050 | 1.100 | 120,000 | 1.0817 | 1.94% |
| 2003-07-28 | 0 | 1.030 | 0.980 | 1.140 | 0.980 | 1.030 | 24,000 | 23,720 | 0.9883 | 1.030 | 0.980 | 1.140 | 0.980 | 1.030 | 24,000 | 0.9883 | 0.98% |
| 2003-07-25 | 0 | 1.020 | 0.940 | 1.040 | - | - | 1,000 | 840 | 0.8400 | 1.020 | 0.940 | 1.040 | - | - | 1,000 | 0.8400 | 0.00% |
| 2003-07-24 | 0 | 1.020 | 1.000 | 1.100 | 0.980 | 1.020 | 104,000 | 105,280 | 1.0123 | 1.020 | 1.000 | 1.100 | 0.980 | 1.020 | 104,000 | 1.0123 | 2.00% |
| 2003-07-23 | 0 | 1.000 | 1.000 | 1.020 | 0.980 | 1.010 | 136,000 | 135,720 | 0.9979 | 1.000 | 1.000 | 1.020 | 0.980 | 1.010 | 136,000 | 0.9979 | -1.96% |
| 2003-07-22 | 0 | 1.020 | 0.950 | 1.080 | 1.020 | 1.020 | 20,000 | 20,400 | 1.0200 | 1.020 | 0.950 | 1.080 | 1.020 | 1.020 | 20,000 | 1.0200 | 2.00% |
| 2003-07-21 | 0 | 1.000 | 0.950 | 1.100 | 1.000 | 1.080 | 92,000 | 96,400 | 1.0478 | 1.000 | 0.950 | 1.100 | 1.000 | 1.080 | 92,000 | 1.0478 | -7.41% |
| 2003-07-18 | 0 | 1.080 | 1.030 | 1.150 | 1.010 | 1.080 | 164,000 | 168,600 | 1.0280 | 1.080 | 1.030 | 1.150 | 1.010 | 1.080 | 164,000 | 1.0280 | 0.00% |
| 2003-07-17 | 0 | 1.080 | 1.020 | 1.100 | 1.080 | 1.300 | 418,400 | 499,920 | 1.1948 | 1.080 | 1.020 | 1.100 | 1.080 | 1.300 | 418,400 | 1.1948 | -15.62% |
| 2003-07-16 | 0 | 1.280 | 1.270 | 1.300 | 1.050 | 1.300 | 1,077,000 | 1,272,060 | 1.1811 | 1.280 | 1.270 | 1.300 | 1.050 | 1.300 | 1,077,000 | 1.1811 | 26.73% |
| 2003-07-15 | 0 | 1.010 | 1.010 | 1.030 | 1.010 | 1.100 | 156,000 | 161,640 | 1.0362 | 1.010 | 1.010 | 1.030 | 1.010 | 1.100 | 156,000 | 1.0362 | -10.62% |
| 2003-07-14 | 0 | 1.130 | 1.120 | 1.140 | 1.040 | 1.150 | 220,000 | 238,120 | 1.0824 | 1.130 | 1.120 | 1.140 | 1.040 | 1.150 | 220,000 | 1.0824 | 1.80% |
| 2003-07-11 | 0 | 1.110 | 1.110 | 1.120 | 1.010 | 1.050 | 55,600 | 57,680 | 1.0374 | 1.110 | 1.110 | 1.120 | 1.010 | 1.050 | 55,600 | 1.0374 | 9.90% |
| 2003-07-10 | 0 | 1.010 | 0.990 | 1.100 | 1.000 | 1.170 | 184,000 | 205,600 | 1.1174 | 1.010 | 0.990 | 1.100 | 1.000 | 1.170 | 184,000 | 1.1174 | -15.83% |
| 2003-07-09 | 0 | 1.200 | 1.180 | 1.250 | 1.180 | 1.300 | 356,400 | 441,220 | 1.2380 | 1.200 | 1.180 | 1.250 | 1.180 | 1.300 | 356,400 | 1.2380 | 2.56% |
| 2003-07-08 | 0 | 1.170 | 1.210 | 1.220 | 1.100 | 1.180 | 186,400 | 217,584 | 1.1673 | 1.170 | 1.210 | 1.220 | 1.100 | 1.180 | 186,400 | 1.1673 | 4.46% |
| 2003-07-07 | 0 | 1.120 | 1.040 | 1.120 | 1.120 | 1.120 | 28,800 | 32,120 | 1.1153 | 1.120 | 1.040 | 1.120 | 1.120 | 1.120 | 28,800 | 1.1153 | -1.75% |
| 2003-07-04 | 0 | 1.140 | - | 1.160 | - | - | 0 | 0 | - | 1.140 | - | 1.160 | - | - | 0 | - | 0.00% |
| 2003-07-03 | 0 | 1.140 | 1.140 | 1.150 | 1.080 | 1.180 | 93,000 | 103,880 | 1.1170 | 1.140 | 1.140 | 1.150 | 1.080 | 1.180 | 93,000 | 1.1170 | 3.64% |
| 2003-07-02 | 0 | 1.100 | 1.010 | 1.180 | 1.000 | 1.180 | 242,000 | 261,760 | 1.0817 | 1.100 | 1.010 | 1.180 | 1.000 | 1.180 | 242,000 | 1.0817 | 10.00% |
| 2003-06-30 | 0 | 1.000 | 0.940 | 1.020 | 0.960 | 1.000 | 114,000 | 113,000 | 0.9912 | 1.000 | 0.940 | 1.020 | 0.960 | 1.000 | 114,000 | 0.9912 | 0.00% |
| 2003-06-27 | 0 | 1.000 | 1.000 | 1.050 | - | - | 3,200 | 2,656 | 0.8300 | 1.000 | 1.000 | 1.050 | - | - | 3,200 | 0.8300 | 5.26% |
| 2003-06-26 | 0 | 0.950 | 0.950 | 0.960 | 0.950 | 0.960 | 64,000 | 61,360 | 0.9588 | 0.950 | 0.950 | 0.960 | 0.950 | 0.960 | 64,000 | 0.9588 | -2.06% |
| 2003-06-25 | 0 | 0.970 | 0.920 | 1.050 | 0.910 | 0.970 | 288,300 | 257,934 | 0.8947 | 0.970 | 0.920 | 1.050 | 0.910 | 0.970 | 288,300 | 0.8947 | 7.78% |
| 2003-06-24 | 0 | 0.900 | 0.860 | 0.930 | 0.880 | 0.900 | 60,000 | 53,200 | 0.8867 | 0.900 | 0.860 | 0.930 | 0.880 | 0.900 | 60,000 | 0.8867 | -5.26% |
| 2003-06-23 | 0 | 0.950 | 0.900 | 0.950 | - | - | 1,600 | 1,280 | 0.8000 | 0.950 | 0.900 | 0.950 | - | - | 1,600 | 0.8000 | -4.04% |
| 2003-06-20 | 0 | 0.990 | 0.960 | - | - | - | 0 | 0 | - | 0.990 | 0.960 | - | - | - | 0 | - | 0.00% |
| 2003-06-19 | 0 | 0.990 | 0.920 | 1.000 | 0.900 | 1.010 | 118,000 | 112,340 | 0.9520 | 0.990 | 0.920 | 1.000 | 0.900 | 1.010 | 118,000 | 0.9520 | -1.00% |
| 2003-06-18 | 0 | 1.000 | 0.920 | 1.000 | 1.000 | 1.020 | 72,000 | 72,800 | 1.0111 | 1.000 | 0.920 | 1.000 | 1.000 | 1.020 | 72,000 | 1.0111 | -1.96% |
| 2003-06-17 | 0 | 1.020 | 1.000 | - | 1.020 | 1.020 | 6,200 | 5,950 | 0.9597 | 1.020 | 1.000 | - | 1.020 | 1.020 | 6,200 | 0.9597 | 0.00% |
| 2003-06-16 | 0 | 1.020 | - | 1.060 | 1.020 | 1.060 | 32,000 | 33,440 | 1.0450 | 1.020 | - | 1.060 | 1.020 | 1.060 | 32,000 | 1.0450 | -3.77% |
| 2003-06-13 | 0 | 1.060 | 1.000 | 1.080 | 1.000 | 1.060 | 24,000 | 25,200 | 1.0500 | 1.060 | 1.000 | 1.080 | 1.000 | 1.060 | 24,000 | 1.0500 | 6.00% |
| 2003-06-12 | 0 | 1.000 | 1.000 | - | 1.000 | 1.000 | 33,800 | 33,530 | 0.9920 | 1.000 | 1.000 | - | 1.000 | 1.000 | 33,800 | 0.9920 | -3.85% |
| 2003-06-11 | 0 | 1.040 | 1.040 | 1.200 | 1.040 | 1.040 | 15,000 | 15,180 | 1.0120 | 1.040 | 1.040 | 1.200 | 1.040 | 1.040 | 15,000 | 1.0120 | -7.14% |
| 2003-06-10 | 0 | 1.120 | 1.040 | 1.120 | - | - | 0 | 0 | - | 1.120 | 1.040 | 1.120 | - | - | 0 | - | 0.00% |
| 2003-06-09 | 0 | 1.120 | 1.000 | 1.120 | - | - | 0 | 0 | - | 1.120 | 1.000 | 1.120 | - | - | 0 | - | 0.00% |
| 2003-06-06 | 0 | 1.120 | 1.040 | 1.180 | - | - | 0 | 0 | - | 1.120 | 1.040 | 1.180 | - | - | 0 | - | 0.00% |
| 2003-06-05 | 0 | 1.120 | 0.960 | 1.200 | 1.120 | 1.200 | 48,000 | 55,680 | 1.1600 | 1.120 | 0.960 | 1.200 | 1.120 | 1.200 | 48,000 | 1.1600 | 0.00% |
| 2003-06-03 | 0 | 1.120 | 1.040 | 1.200 | 1.120 | 1.230 | 44,000 | 50,840 | 1.1555 | 1.120 | 1.040 | 1.200 | 1.120 | 1.230 | 44,000 | 1.1555 | -5.88% |
| 2003-06-02 | 0 | 1.190 | 1.150 | 1.210 | 1.140 | 1.200 | 66,000 | 77,620 | 1.1761 | 1.190 | 1.150 | 1.210 | 1.140 | 1.200 | 66,000 | 1.1761 | 8.18% |
| 2003-05-30 | 0 | 1.100 | 1.100 | 1.150 | 1.020 | 1.120 | 118,000 | 126,400 | 1.0712 | 1.100 | 1.100 | 1.150 | 1.020 | 1.120 | 118,000 | 1.0712 | 1.85% |
| 2003-05-29 | 0 | 1.080 | 1.050 | 1.090 | 1.080 | 1.160 | 457,000 | 508,160 | 1.1119 | 1.080 | 1.050 | 1.090 | 1.080 | 1.160 | 457,000 | 1.1119 | -21.74% |
| 2003-05-28 | 0 | 1.380 | 1.340 | 1.380 | 1.250 | 1.380 | 397,400 | 524,050 | 1.3187 | 1.380 | 1.340 | 1.380 | 1.250 | 1.380 | 397,400 | 1.3187 | 14.05% |
| 2003-05-27 | 0 | 1.210 | 1.170 | 1.230 | 1.150 | 1.230 | 401,200 | 467,610 | 1.1655 | 1.210 | 1.170 | 1.230 | 1.150 | 1.230 | 401,200 | 1.1655 | 14.15% |
| 2003-05-26 | 0 | 1.060 | 1.060 | 1.120 | 1.060 | 1.100 | 101,800 | 110,250 | 1.0830 | 1.060 | 1.060 | 1.120 | 1.060 | 1.100 | 101,800 | 1.0830 | -6.19% |
| 2003-05-23 | 0 | 1.130 | 1.130 | 1.170 | 1.000 | 1.200 | 480,400 | 515,960 | 1.0740 | 1.130 | 1.130 | 1.170 | 1.000 | 1.200 | 480,400 | 1.0740 | 13.00% |
| 2003-05-22 | 0 | 1.000 | 0.990 | 1.040 | 1.000 | 1.000 | 44,800 | 44,720 | 0.9982 | 1.000 | 0.990 | 1.040 | 1.000 | 1.000 | 44,800 | 0.9982 | 4.17% |
| 2003-05-21 | 0 | 0.960 | 0.900 | 1.050 | 0.960 | 1.010 | 40,000 | 39,400 | 0.9850 | 0.960 | 0.900 | 1.050 | 0.960 | 1.010 | 40,000 | 0.9850 | -5.88% |
| 2003-05-20 | 0 | 1.020 | 1.020 | 1.050 | 0.950 | 1.080 | 578,000 | 605,900 | 1.0483 | 1.020 | 1.020 | 1.050 | 0.950 | 1.080 | 578,000 | 1.0483 | 7.37% |
| 2003-05-19 | 0 | 0.950 | 0.850 | 0.970 | 0.950 | 0.950 | 4,000 | 3,800 | 0.9500 | 0.950 | 0.850 | 0.970 | 0.950 | 0.950 | 4,000 | 0.9500 | 5.56% |
| 2003-05-16 | 0 | 0.900 | 0.820 | 0.900 | 0.840 | 0.900 | 37,000 | 32,860 | 0.8881 | 0.900 | 0.820 | 0.900 | 0.840 | 0.900 | 37,000 | 0.8881 | 18.42% |
| 2003-05-15 | 0 | 0.760 | 0.760 | 0.840 | 0.760 | 0.760 | 8,000 | 6,080 | 0.7600 | 0.760 | 0.760 | 0.840 | 0.760 | 0.760 | 8,000 | 0.7600 | -9.52% |
| 2003-05-14 | 0 | 0.840 | 0.760 | 0.900 | 0.840 | 0.840 | 12,000 | 10,080 | 0.8400 | 0.840 | 0.760 | 0.900 | 0.840 | 0.840 | 12,000 | 0.8400 | -6.67% |
| 2003-05-13 | 0 | 0.900 | 0.880 | 0.950 | 0.820 | 0.900 | 101,600 | 89,730 | 0.8832 | 0.900 | 0.880 | 0.950 | 0.820 | 0.900 | 101,600 | 0.8832 | 0.00% |
| 2003-05-12 | 0 | 0.900 | 0.830 | 0.940 | 0.900 | 0.900 | 12,200 | 10,960 | 0.8984 | 0.900 | 0.830 | 0.940 | 0.900 | 0.900 | 12,200 | 0.8984 | -8.16% |
| 2003-05-09 | 0 | 0.980 | - | 1.000 | - | - | 0 | 0 | - | 0.980 | - | 1.000 | - | - | 0 | - | 0.00% |
| 2003-05-07 | 0 | 0.980 | - | 0.980 | - | - | 0 | 0 | - | 0.980 | - | 0.980 | - | - | 0 | - | -2.00% |
| 2003-05-06 | 0 | 1.000 | 0.940 | 1.030 | 1.000 | 1.000 | 4,000 | 4,000 | 1.0000 | 1.000 | 0.940 | 1.030 | 1.000 | 1.000 | 4,000 | 1.0000 | 4.17% |
| 2003-05-05 | 0 | 0.960 | - | 1.000 | - | - | 0 | 0 | - | 0.960 | - | 1.000 | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 0.960 | 0.880 | 0.960 | 0.950 | 0.960 | 40,000 | 38,200 | 0.9550 | 0.960 | 0.880 | 0.960 | 0.950 | 0.960 | 40,000 | 0.9550 | 9.09% |
| 2003-04-30 | 0 | 0.880 | 0.800 | 0.920 | - | - | 0 | 0 | - | 0.880 | 0.800 | 0.920 | - | - | 0 | - | 0.00% |
| 2003-04-29 | 0 | 0.880 | 0.820 | 0.900 | 0.800 | 0.880 | 92,000 | 75,720 | 0.8230 | 0.880 | 0.820 | 0.900 | 0.800 | 0.880 | 92,000 | 0.8230 | 15.79% |
| 2003-04-28 | 0 | 0.760 | 0.680 | 0.760 | 0.760 | 0.840 | 12,000 | 9,760 | 0.8133 | 0.760 | 0.680 | 0.760 | 0.760 | 0.840 | 12,000 | 0.8133 | -17.39% |
| 2003-04-25 | 0 | 0.920 | - | 0.920 | - | - | 0 | 0 | - | 0.920 | - | 0.920 | - | - | 0 | - | 0.00% |
| 2003-04-24 | 0 | 0.920 | - | 0.920 | - | - | 0 | 0 | - | 0.920 | - | 0.920 | - | - | 0 | - | -8.00% |
| 2003-04-23 | 0 | 1.000 | - | 1.000 | - | - | 0 | 0 | - | 1.000 | - | 1.000 | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 1.000 | - | 1.050 | - | - | 0 | 0 | - | 1.000 | - | 1.050 | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 1.000 | - | 1.000 | - | - | 0 | 0 | - | 1.000 | - | 1.000 | - | - | 0 | - | 0.00% |
| 2003-04-16 | 0 | 1.000 | 0.980 | 1.050 | 0.970 | 1.020 | 52,000 | 52,280 | 1.0054 | 1.000 | 0.980 | 1.050 | 0.970 | 1.020 | 52,000 | 1.0054 | -1.96% |
| 2003-04-15 | 0 | 1.020 | - | 1.070 | - | - | 400 | 320 | 0.8000 | 1.020 | - | 1.070 | - | - | 400 | 0.8000 | 0.00% |
| 2003-04-14 | 0 | 1.020 | - | 1.050 | - | - | 0 | 0 | - | 1.020 | - | 1.050 | - | - | 0 | - | 0.00% |
| 2003-04-11 | 0 | 1.020 | 0.980 | 1.020 | 1.000 | 1.020 | 44,000 | 44,480 | 1.0109 | 1.020 | 0.980 | 1.020 | 1.000 | 1.020 | 44,000 | 1.0109 | 0.00% |
| 2003-04-10 | 0 | 1.020 | 1.020 | 1.050 | 0.950 | 0.980 | 16,000 | 15,400 | 0.9625 | 1.020 | 1.020 | 1.050 | 0.950 | 0.980 | 16,000 | 0.9625 | -2.86% |
| 2003-04-09 | 0 | 1.050 | - | 1.050 | - | - | 0 | 0 | - | 1.050 | - | 1.050 | - | - | 0 | - | 0.00% |
| 2003-04-08 | 0 | 1.050 | 1.000 | 1.090 | - | - | 0 | 0 | - | 1.050 | 1.000 | 1.090 | - | - | 0 | - | 0.00% |
| 2003-04-07 | 0 | 1.050 | 1.030 | 1.080 | 1.050 | 1.050 | 39,000 | 40,500 | 1.0385 | 1.050 | 1.030 | 1.080 | 1.050 | 1.050 | 39,000 | 1.0385 | -1.87% |
| 2003-04-04 | 0 | 1.070 | 1.000 | 1.070 | 1.070 | 1.100 | 76,000 | 82,640 | 1.0874 | 1.070 | 1.000 | 1.070 | 1.070 | 1.100 | 76,000 | 1.0874 | -2.73% |
| 2003-04-03 | 0 | 1.100 | 1.050 | 1.100 | 1.000 | 1.180 | 60,000 | 63,800 | 1.0633 | 1.100 | 1.050 | 1.100 | 1.000 | 1.180 | 60,000 | 1.0633 | 15.79% |
| 2003-04-02 | 0 | 0.950 | 0.940 | 1.000 | 0.900 | 0.980 | 160,400 | 150,192 | 0.9364 | 0.950 | 0.940 | 1.000 | 0.900 | 0.980 | 160,400 | 0.9364 | 15.85% |
| 2003-04-01 | 0 | 0.820 | 0.810 | 0.820 | 0.800 | 1.100 | 360,000 | 314,200 | 0.8728 | 0.820 | 0.810 | 0.820 | 0.800 | 1.100 | 360,000 | 0.8728 | -21.90% |
| 2003-03-31 | 0 | 1.050 | 1.020 | 1.100 | 1.020 | 1.280 | 3,284,000 | 3,464,840 | 1.0551 | 1.050 | 1.020 | 1.100 | 1.020 | 1.280 | 3,284,000 | 1.0551 | 0.00% |
| 2003-03-28 | 0 | 1.050 | - | 1.100 | 1.050 | 1.050 | 14,000 | 14,600 | 1.0429 | 1.050 | - | 1.100 | 1.050 | 1.050 | 14,000 | 1.0429 | -6.25% |
| 2003-03-27 | 0 | 1.120 | 1.040 | 1.120 | 1.050 | 1.300 | 530,000 | 622,890 | 1.1753 | 1.120 | 1.040 | 1.120 | 1.050 | 1.300 | 530,000 | 1.1753 | -18.84% |
| 2003-03-26 | 0 | 1.380 | 1.350 | 1.380 | 1.160 | 1.410 | 1,506,400 | 2,062,212 | 1.3690 | 1.380 | 1.350 | 1.380 | 1.160 | 1.410 | 1,506,400 | 1.3690 | 27.78% |
| 2003-03-25 | 0 | 1.080 | - | 1.140 | - | - | 0 | 0 | - | 1.080 | - | 1.140 | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 1.080 | - | 1.120 | - | - | 0 | 0 | - | 1.080 | - | 1.120 | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 1.080 | 1.040 | 1.120 | 0.950 | 1.080 | 53,200 | 55,120 | 1.0361 | 1.080 | 1.040 | 1.120 | 0.950 | 1.080 | 53,200 | 1.0361 | 17.39% |
| 2003-03-20 | 0 | 0.920 | 0.920 | 0.950 | 0.900 | 0.900 | 14,200 | 12,346 | 0.8694 | 0.920 | 0.920 | 0.950 | 0.900 | 0.900 | 14,200 | 0.8694 | -1.08% |
| 2003-03-19 | 0 | 0.930 | 0.930 | 1.000 | - | - | 0 | 0 | - | 0.930 | 0.930 | 1.000 | - | - | 0 | - | 0.00% |
| 2003-03-18 | 0 | 0.930 | 0.930 | 0.980 | - | - | 0 | 0 | - | 0.930 | 0.930 | 0.980 | - | - | 0 | - | 5.68% |
| 2003-03-17 | 0 | 0.880 | 0.880 | - | 0.860 | 0.860 | 12,000 | 10,320 | 0.8600 | 0.880 | 0.880 | - | 0.860 | 0.860 | 12,000 | 0.8600 | 0.00% |
| 2003-03-14 | 0 | 0.880 | 0.800 | - | - | - | 1,000 | 750 | 0.7500 | 0.880 | 0.800 | - | - | - | 1,000 | 0.7500 | 0.00% |
| 2003-03-13 | 0 | 0.880 | 0.880 | 0.940 | 0.880 | 0.880 | 56,000 | 49,280 | 0.8800 | 0.880 | 0.880 | 0.940 | 0.880 | 0.880 | 56,000 | 0.8800 | -4.35% |
| 2003-03-12 | 0 | 0.920 | - | - | - | - | 2,000 | 1,500 | 0.7500 | 0.920 | - | - | - | - | 2,000 | 0.7500 | 0.00% |
| 2003-03-11 | 0 | 0.920 | - | 0.950 | 0.920 | 0.920 | 88,000 | 80,960 | 0.9200 | 0.920 | - | 0.950 | 0.920 | 0.920 | 88,000 | 0.9200 | 2.22% |
| 2003-03-10 | 0 | 0.900 | - | 0.900 | - | - | 0 | 0 | - | 0.900 | - | 0.900 | - | - | 0 | - | -13.46% |
| 2003-03-07 | 0 | 1.040 | - | 1.100 | - | - | 600 | 390 | 0.6500 | 1.040 | - | 1.100 | - | - | 600 | 0.6500 | 0.00% |
| 2003-03-06 | 0 | 1.040 | - | 1.100 | - | - | 2,000 | 1,600 | 0.8000 | 1.040 | - | 1.100 | - | - | 2,000 | 0.8000 | 0.00% |
| 2003-03-05 | 0 | 1.040 | - | 1.120 | - | - | 0 | 0 | - | 1.040 | - | 1.120 | - | - | 0 | - | 0.00% |
| 2003-03-04 | 0 | 1.040 | 1.040 | 1.090 | 1.040 | 1.060 | 77,000 | 80,340 | 1.0434 | 1.040 | 1.040 | 1.090 | 1.040 | 1.060 | 77,000 | 1.0434 | -3.70% |
| 2003-03-03 | 0 | 1.080 | 1.080 | 1.160 | 1.080 | 1.080 | 25,000 | 26,950 | 1.0780 | 1.080 | 1.080 | 1.160 | 1.080 | 1.080 | 25,000 | 1.0780 | -1.82% |
| 2003-02-28 | 0 | 1.100 | - | 1.120 | - | - | 0 | 0 | - | 1.100 | - | 1.120 | - | - | 0 | - | 0.00% |
| 2003-02-27 | 0 | 1.100 | - | 1.160 | - | - | 0 | 0 | - | 1.100 | - | 1.160 | - | - | 0 | - | 0.00% |
| 2003-02-26 | 0 | 1.100 | - | 1.150 | - | - | 1,000 | 800 | 0.8000 | 1.100 | - | 1.150 | - | - | 1,000 | 0.8000 | 0.00% |
| 2003-02-25 | 0 | 1.100 | - | 1.100 | - | - | 0 | 0 | - | 1.100 | - | 1.100 | - | - | 0 | - | 0.00% |
| 2003-02-24 | 0 | 1.100 | 1.100 | 1.160 | 1.100 | 1.100 | 20,000 | 22,000 | 1.1000 | 1.100 | 1.100 | 1.160 | 1.100 | 1.100 | 20,000 | 1.1000 | 0.00% |
| 2003-02-21 | 0 | 1.100 | 1.100 | - | 1.060 | 1.100 | 56,000 | 60,560 | 1.0814 | 1.100 | 1.100 | - | 1.060 | 1.100 | 56,000 | 1.0814 | 0.00% |
| 2003-02-20 | 0 | 1.100 | 1.080 | 1.140 | - | - | 0 | 0 | - | 1.100 | 1.080 | 1.140 | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 1.100 | 1.100 | 1.160 | - | - | 0 | 0 | - | 1.100 | 1.100 | 1.160 | - | - | 0 | - | 1.85% |
| 2003-02-18 | 0 | 1.080 | 1.040 | 1.180 | 1.080 | 1.160 | 73,000 | 82,080 | 1.1244 | 1.080 | 1.040 | 1.180 | 1.080 | 1.160 | 73,000 | 1.1244 | -10.00% |
| 2003-02-17 | 0 | 1.200 | 1.200 | 1.250 | 1.200 | 1.200 | 8,000 | 9,600 | 1.2000 | 1.200 | 1.200 | 1.250 | 1.200 | 1.200 | 8,000 | 1.2000 | 0.00% |
| 2003-02-14 | 0 | 1.200 | 1.160 | 1.200 | 1.150 | 1.200 | 117,000 | 138,130 | 1.1806 | 1.200 | 1.160 | 1.200 | 1.150 | 1.200 | 117,000 | 1.1806 | 3.45% |
| 2003-02-13 | 0 | 1.160 | - | 1.180 | 1.160 | 1.160 | 5,400 | 6,040 | 1.1185 | 1.160 | - | 1.180 | 1.160 | 1.160 | 5,400 | 1.1185 | -0.85% |
| 2003-02-12 | 0 | 1.170 | 1.150 | 1.220 | 1.100 | 1.240 | 184,000 | 213,860 | 1.1623 | 1.170 | 1.150 | 1.220 | 1.100 | 1.240 | 184,000 | 1.1623 | 8.33% |
| 2003-02-11 | 0 | 1.080 | 1.050 | 1.100 | 1.050 | 1.080 | 40,000 | 42,600 | 1.0650 | 1.080 | 1.050 | 1.100 | 1.050 | 1.080 | 40,000 | 1.0650 | -1.82% |
| 2003-02-10 | 0 | 1.100 | 1.070 | 1.100 | 1.070 | 1.100 | 87,000 | 94,320 | 1.0841 | 1.100 | 1.070 | 1.100 | 1.070 | 1.100 | 87,000 | 1.0841 | 4.76% |
| 2003-02-07 | 0 | 1.050 | 1.010 | 1.080 | 1.030 | 1.050 | 44,000 | 46,120 | 1.0482 | 1.050 | 1.010 | 1.080 | 1.030 | 1.050 | 44,000 | 1.0482 | 2.94% |
| 2003-02-06 | 0 | 1.020 | 1.020 | 1.080 | 1.020 | 1.020 | 20,000 | 20,400 | 1.0200 | 1.020 | 1.020 | 1.080 | 1.020 | 1.020 | 20,000 | 1.0200 | 0.00% |
| 2003-02-05 | 0 | 1.020 | 1.020 | 1.080 | 0.950 | 1.020 | 36,000 | 35,080 | 0.9744 | 1.020 | 1.020 | 1.080 | 0.950 | 1.020 | 36,000 | 0.9744 | -0.97% |
| 2003-02-04 | 0 | 1.030 | 0.970 | 1.090 | 1.030 | 1.200 | 156,000 | 167,880 | 1.0762 | 1.030 | 0.970 | 1.090 | 1.030 | 1.200 | 156,000 | 1.0762 | -7.21% |
| 2003-01-30 | 0 | 1.110 | 1.060 | 1.110 | 1.050 | 1.110 | 169,400 | 181,968 | 1.0742 | 1.110 | 1.060 | 1.110 | 1.050 | 1.110 | 169,400 | 1.0742 | 13.27% |
| 2003-01-29 | 0 | 0.980 | 0.940 | 1.040 | 0.900 | 0.980 | 188,800 | 179,016 | 0.9482 | 0.980 | 0.940 | 1.040 | 0.900 | 0.980 | 188,800 | 0.9482 | 11.36% |
| 2003-01-28 | 0 | 0.880 | 0.880 | 0.960 | 0.860 | 0.920 | 44,200 | 38,636 | 0.8741 | 0.880 | 0.880 | 0.960 | 0.860 | 0.920 | 44,200 | 0.8741 | 2.33% |
| 2003-01-27 | 0 | 0.860 | 0.780 | 0.880 | 0.860 | 0.960 | 44,000 | 40,880 | 0.9291 | 0.860 | 0.780 | 0.880 | 0.860 | 0.960 | 44,000 | 0.9291 | -10.42% |
| 2003-01-24 | 0 | 0.960 | 0.920 | 1.000 | 0.960 | 0.960 | 12,000 | 11,520 | 0.9600 | 0.960 | 0.920 | 1.000 | 0.960 | 0.960 | 12,000 | 0.9600 | -7.69% |
| 2003-01-23 | 0 | 1.040 | 1.040 | 1.120 | 0.990 | 1.120 | 89,000 | 94,500 | 1.0618 | 1.040 | 1.040 | 1.120 | 0.990 | 1.120 | 89,000 | 1.0618 | -2.80% |
| 2003-01-22 | 0 | 1.070 | 1.040 | 1.110 | 0.980 | 1.190 | 246,000 | 272,160 | 1.1063 | 1.070 | 1.040 | 1.110 | 0.980 | 1.190 | 246,000 | 1.1063 | -0.93% |
| 2003-01-21 | 0 | 1.080 | 1.000 | 1.080 | 0.950 | 1.080 | 140,000 | 140,400 | 1.0029 | 1.080 | 1.000 | 1.080 | 0.950 | 1.080 | 140,000 | 1.0029 | 20.00% |
| 2003-01-20 | 0 | 0.900 | 0.900 | 0.930 | 0.900 | 0.900 | 52,000 | 46,800 | 0.9000 | 0.900 | 0.900 | 0.930 | 0.900 | 0.900 | 52,000 | 0.9000 | -6.25% |
| 2003-01-17 | 0 | 0.960 | 0.930 | 0.960 | 0.900 | 1.000 | 184,000 | 170,840 | 0.9285 | 0.960 | 0.930 | 0.960 | 0.900 | 1.000 | 184,000 | 0.9285 | 9.09% |
| 2003-01-16 | 0 | 0.880 | 0.880 | 1.000 | 0.880 | 1.010 | 92,000 | 87,880 | 0.9552 | 0.880 | 0.880 | 1.000 | 0.880 | 1.010 | 92,000 | 0.9552 | -19.27% |
| 2003-01-15 | 0 | 1.090 | 1.090 | 1.120 | 1.040 | 1.100 | 214,000 | 231,760 | 1.0830 | 1.090 | 1.090 | 1.120 | 1.040 | 1.100 | 214,000 | 1.0830 | 4.81% |
| 2003-01-14 | 0 | 1.040 | 1.040 | 1.070 | 0.960 | 1.100 | 360,000 | 373,520 | 1.0376 | 1.040 | 1.040 | 1.070 | 0.960 | 1.100 | 360,000 | 1.0376 | 8.33% |
| 2003-01-13 | 0 | 0.960 | 0.940 | 0.970 | 0.800 | 0.960 | 193,600 | 172,096 | 0.8889 | 0.960 | 0.940 | 0.970 | 0.800 | 0.960 | 193,600 | 0.8889 | 11.63% |
| 2003-01-10 | 0 | 0.860 | 0.750 | 0.870 | 0.770 | 0.860 | 288,000 | 240,680 | 0.8357 | 0.860 | 0.750 | 0.870 | 0.770 | 0.860 | 288,000 | 0.8357 | 8.86% |
| 2003-01-09 | 0 | 0.790 | 0.710 | 0.790 | 0.780 | 0.790 | 58,000 | 45,200 | 0.7793 | 0.790 | 0.710 | 0.790 | 0.780 | 0.790 | 58,000 | 0.7793 | 6.76% |
| 2003-01-08 | 0 | 0.740 | 0.670 | 0.740 | 0.740 | 0.800 | 137,000 | 102,700 | 0.7496 | 0.740 | 0.670 | 0.740 | 0.740 | 0.800 | 137,000 | 0.7496 | 5.71% |
| 2003-01-07 | 0 | 0.700 | - | 0.760 | - | - | 0 | 0 | - | 0.700 | - | 0.760 | - | - | 0 | - | 0.00% |
| 2003-01-06 | 0 | 0.700 | - | 0.730 | 0.700 | 0.700 | 28,000 | 19,600 | 0.7000 | 0.700 | - | 0.730 | 0.700 | 0.700 | 28,000 | 0.7000 | -5.41% |
| 2003-01-03 | 0 | 0.740 | - | 0.760 | 0.740 | 0.740 | 4,000 | 2,960 | 0.7400 | 0.740 | - | 0.760 | 0.740 | 0.740 | 4,000 | 0.7400 | 5.71% |
| 2003-01-02 | 0 | 0.700 | - | 0.700 | - | - | 1,200 | 720 | 0.6000 | 0.700 | - | 0.700 | - | - | 1,200 | 0.6000 | 0.00% |
| 2002-12-31 | 0 | 0.700 | - | 0.780 | - | - | 0 | 0 | - | 0.700 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2002-12-30 | 0 | 0.700 | - | 0.700 | - | - | 1,600 | 960 | 0.6000 | 0.700 | - | 0.700 | - | - | 1,600 | 0.6000 | -1.41% |
| 2002-12-27 | 0 | 0.710 | - | - | - | - | 0 | 0 | - | 0.710 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 0.710 | - | 0.740 | - | - | 0 | 0 | - | 0.710 | - | 0.740 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 0.710 | - | 0.740 | - | - | 0 | 0 | - | 0.710 | - | 0.740 | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 0.710 | 0.710 | 0.750 | 0.610 | 0.690 | 118,000 | 74,400 | 0.6305 | 0.710 | 0.710 | 0.750 | 0.610 | 0.690 | 118,000 | 0.6305 | 2.90% |
| 2002-12-19 | 0 | 0.690 | 0.610 | 0.770 | 0.690 | 0.690 | 21,000 | 14,500 | 0.6905 | 0.690 | 0.610 | 0.770 | 0.690 | 0.690 | 21,000 | 0.6905 | -10.39% |
| 2002-12-18 | 0 | 0.770 | 0.770 | 0.780 | - | - | 0 | 0 | - | 0.770 | 0.770 | 0.780 | - | - | 0 | - | 10.00% |
| 2002-12-17 | 0 | 0.700 | 0.670 | 0.700 | 0.660 | 0.700 | 141,400 | 93,780 | 0.6632 | 0.700 | 0.670 | 0.700 | 0.660 | 0.700 | 141,400 | 0.6632 | 6.06% |
| 2002-12-16 | 0 | 0.660 | - | 0.700 | 0.660 | 0.660 | 40,000 | 26,400 | 0.6600 | 0.660 | - | 0.700 | 0.660 | 0.660 | 40,000 | 0.6600 | -5.71% |
| 2002-12-13 | 0 | 0.700 | - | 0.700 | 0.700 | 0.700 | 12,000 | 8,400 | 0.7000 | 0.700 | - | 0.700 | 0.700 | 0.700 | 12,000 | 0.7000 | 0.00% |
| 2002-12-12 | 0 | 0.700 | - | 0.700 | - | - | 0 | 0 | - | 0.700 | - | 0.700 | - | - | 0 | - | 0.00% |
| 2002-12-11 | 0 | 0.700 | - | 0.700 | - | - | 0 | 0 | - | 0.700 | - | 0.700 | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 0.700 | - | 0.780 | - | - | 0 | 0 | - | 0.700 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2002-12-09 | 0 | 0.700 | - | 0.780 | - | - | 0 | 0 | - | 0.700 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 0.700 | - | 0.780 | - | - | 0 | 0 | - | 0.700 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2002-12-05 | 0 | 0.700 | - | 0.780 | - | - | 0 | 0 | - | 0.700 | - | 0.780 | - | - | 0 | - | 0.00% |
| 2002-12-04 | 0 | 0.700 | - | - | - | - | 0 | 0 | - | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-03 | 0 | 0.700 | - | - | - | - | 0 | 0 | - | 0.700 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-02 | 0 | 0.700 | 0.700 | 0.780 | - | - | 0 | 0 | - | 0.700 | 0.700 | 0.780 | - | - | 0 | - | 6.06% |
| 2002-11-29 | 0 | 0.660 | 0.660 | 0.740 | 0.660 | 0.660 | 8,000 | 5,280 | 0.6600 | 0.660 | 0.660 | 0.740 | 0.660 | 0.660 | 8,000 | 0.6600 | -5.71% |
| 2002-11-28 | 0 | 0.700 | 0.700 | - | 0.700 | 0.700 | 100,000 | 70,000 | 0.7000 | 0.700 | 0.700 | - | 0.700 | 0.700 | 100,000 | 0.7000 | 0.00% |
| 2002-11-27 | 0 | 0.700 | 0.620 | 0.700 | - | - | 0 | 0 | - | 0.700 | 0.620 | 0.700 | - | - | 0 | - | 0.00% |
| 2002-11-26 | 0 | 0.700 | 0.620 | 0.700 | 0.700 | 0.780 | 57,000 | 40,750 | 0.7149 | 0.700 | 0.620 | 0.700 | 0.700 | 0.780 | 57,000 | 0.7149 | -10.26% |
| 2002-11-25 | 0 | 0.780 | 0.780 | 0.900 | 0.670 | 0.930 | 160,000 | 114,840 | 0.7178 | 0.780 | 0.780 | 0.900 | 0.670 | 0.930 | 160,000 | 0.7178 | -16.13% |
| 2002-11-22 | 0 | 0.930 | - | 0.930 | 0.950 | 0.950 | 141,000 | 133,850 | 0.9493 | 0.930 | - | 0.930 | 0.950 | 0.950 | 141,000 | 0.9493 | -1.06% |
| 2002-11-21 | 0 | 0.940 | 0.940 | 1.000 | 0.600 | 0.880 | 279,400 | 206,740 | 0.7399 | 0.940 | 0.940 | 1.000 | 0.600 | 0.880 | 279,400 | 0.7399 | 59.32% |
| 2002-11-20 | 0 | 0.590 | - | 0.650 | 0.590 | 0.590 | 8,000 | 4,720 | 0.5900 | 0.590 | - | 0.650 | 0.590 | 0.590 | 8,000 | 0.5900 | 7.27% |
| 2002-11-19 | 0 | 0.550 | - | 0.550 | 0.550 | 0.570 | 36,000 | 20,120 | 0.5589 | 0.550 | - | 0.550 | 0.550 | 0.570 | 36,000 | 0.5589 | 5.77% |
| 2002-11-18 | 0 | 0.520 | 0.520 | 0.570 | 0.520 | 0.520 | 16,000 | 8,320 | 0.5200 | 0.520 | 0.520 | 0.570 | 0.520 | 0.520 | 16,000 | 0.5200 | -7.14% |
| 2002-11-15 | 0 | 0.560 | - | 0.560 | 0.560 | 0.580 | 28,000 | 15,920 | 0.5686 | 0.560 | - | 0.560 | 0.560 | 0.580 | 28,000 | 0.5686 | -3.45% |
| 2002-11-14 | 0 | 0.580 | 0.550 | 0.580 | 0.570 | 0.580 | 152,000 | 87,400 | 0.5750 | 0.580 | 0.550 | 0.580 | 0.570 | 0.580 | 152,000 | 0.5750 | 1.75% |
| 2002-11-13 | 0 | 0.570 | 0.500 | 0.570 | 0.570 | 0.570 | 168,000 | 95,760 | 0.5700 | 0.570 | 0.500 | 0.570 | 0.570 | 0.570 | 168,000 | 0.5700 | 14.00% |
| 2002-11-12 | 0 | 0.500 | - | 0.550 | - | - | 0 | 0 | - | 0.500 | - | 0.550 | - | - | 0 | - | 0.00% |
| 2002-11-11 | 0 | 0.500 | - | 0.550 | - | - | 0 | 0 | - | 0.500 | - | 0.550 | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 0.500 | - | 0.520 | - | - | 0 | 0 | - | 0.500 | - | 0.520 | - | - | 0 | - | 0.00% |
| 2002-11-07 | 0 | 0.500 | - | 0.530 | - | - | 0 | 0 | - | 0.500 | - | 0.530 | - | - | 0 | - | 0.00% |
| 2002-11-06 | 0 | 0.500 | 0.460 | 0.510 | 0.500 | 0.500 | 12,000 | 6,000 | 0.5000 | 0.500 | 0.460 | 0.510 | 0.500 | 0.500 | 12,000 | 0.5000 | 0.00% |
| 2002-11-05 | 0 | 0.500 | - | 0.570 | - | - | 0 | 0 | - | 0.500 | - | 0.570 | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 0.500 | 0.460 | 0.500 | 0.500 | 0.500 | 40,000 | 20,000 | 0.5000 | 0.500 | 0.460 | 0.500 | 0.500 | 0.500 | 40,000 | 0.5000 | -1.96% |
| 2002-11-01 | 0 | 0.510 | - | 0.530 | - | - | 0 | 0 | - | 0.510 | - | 0.530 | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 0.510 | - | 0.510 | 0.510 | 0.510 | 24,000 | 12,240 | 0.5100 | 0.510 | - | 0.510 | 0.510 | 0.510 | 24,000 | 0.5100 | -13.56% |
| 2002-10-30 | 0 | 0.590 | 0.510 | 0.590 | - | - | 0 | 0 | - | 0.590 | 0.510 | 0.590 | - | - | 0 | - | 0.00% |
| 2002-10-29 | 0 | 0.590 | 0.510 | 0.590 | 0.540 | 0.590 | 108,000 | 60,640 | 0.5615 | 0.590 | 0.510 | 0.590 | 0.540 | 0.590 | 108,000 | 0.5615 | -1.67% |
| 2002-10-28 | 0 | 0.600 | 0.570 | 0.600 | 0.600 | 0.600 | 56,000 | 33,600 | 0.6000 | 0.600 | 0.570 | 0.600 | 0.600 | 0.600 | 56,000 | 0.6000 | 20.00% |
| 2002-10-25 | 0 | 0.500 | 0.500 | - | 0.500 | 0.500 | 16,000 | 8,000 | 0.5000 | 0.500 | 0.500 | - | 0.500 | 0.500 | 16,000 | 0.5000 | 0.00% |
| 2002-10-24 | 0 | 0.500 | 0.480 | 0.620 | - | - | 0 | 0 | - | 0.500 | 0.480 | 0.620 | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 0.500 | 0.460 | 0.500 | - | - | 0 | 0 | - | 0.500 | 0.460 | 0.500 | - | - | 0 | - | 0.00% |
| 2002-10-22 | 0 | 0.500 | 0.460 | 0.500 | 0.500 | 0.500 | 40,000 | 20,000 | 0.5000 | 0.500 | 0.460 | 0.500 | 0.500 | 0.500 | 40,000 | 0.5000 | 0.00% |
| 2002-10-21 | 0 | 0.500 | 0.460 | 0.520 | 0.500 | 0.500 | 34,000 | 16,900 | 0.4971 | 0.500 | 0.460 | 0.520 | 0.500 | 0.500 | 34,000 | 0.4971 | -13.79% |
| 2002-10-18 | 0 | 0.580 | 0.400 | 0.580 | 0.580 | 0.600 | 92,000 | 54,800 | 0.5957 | 0.580 | 0.400 | 0.580 | 0.580 | 0.600 | 92,000 | 0.5957 | 45.00% |
| 2002-10-17 | 0 | 0.400 | 0.400 | 0.580 | 0.400 | 0.400 | 20,000 | 8,000 | 0.4000 | 0.400 | 0.400 | 0.580 | 0.400 | 0.400 | 20,000 | 0.4000 | 42.86% |
| 2002-10-16 | 0 | 0.280 | 0.280 | 0.500 | 0.250 | 0.260 | 104,000 | 26,320 | 0.2531 | 0.280 | 0.280 | 0.500 | 0.250 | 0.260 | 104,000 | 0.2531 | 12.00% |
| 2002-10-15 | 0 | 0.250 | 0.250 | - | - | - | 0 | 0 | - | 0.250 | 0.250 | - | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 0.250 | 0.236 | - | 0.250 | 0.250 | 48,000 | 12,000 | 0.2500 | 0.250 | 0.236 | - | 0.250 | 0.250 | 48,000 | 0.2500 | 3.31% |
| 2002-10-10 | 0 | 0.242 | - | 0.280 | 0.242 | 0.242 | 20,000 | 4,840 | 0.2420 | 0.242 | - | 0.280 | 0.242 | 0.242 | 20,000 | 0.2420 | -3.20% |
| 2002-10-09 | 0 | 0.250 | - | - | 0.250 | 0.250 | 20,800 | 5,192 | 0.2496 | 0.250 | - | - | 0.250 | 0.250 | 20,800 | 0.2496 | -10.71% |
| 2002-10-08 | 0 | 0.280 | 0.200 | - | - | - | 0 | 0 | - | 0.280 | 0.200 | - | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 0.280 | 0.260 | 0.280 | - | - | 0 | 0 | - | 0.280 | 0.260 | 0.280 | - | - | 0 | - | -6.67% |
| 2002-10-04 | 0 | 0.300 | 0.300 | - | - | - | 0 | 0 | - | 0.300 | 0.300 | - | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 0.300 | 0.265 | 0.350 | 0.236 | 0.320 | 261,000 | 69,938 | 0.2680 | 0.300 | 0.265 | 0.350 | 0.236 | 0.320 | 261,000 | 0.2680 | -25.00% |
| 2002-10-02 | 0 | 0.400 | - | 0.400 | - | - | 0 | 0 | - | 0.400 | - | 0.400 | - | - | 0 | - | -20.00% |
| 2002-09-30 | 0 | 0.500 | - | 0.500 | - | - | 0 | 0 | - | 0.500 | - | 0.500 | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 0.500 | 0.500 | 0.560 | 0.500 | 0.500 | 71,000 | 35,380 | 0.4983 | 0.500 | 0.500 | 0.560 | 0.500 | 0.500 | 71,000 | 0.4983 | 6.38% |
| 2002-09-26 | 0 | 0.470 | 0.470 | 0.480 | - | - | 0 | 0 | - | 0.470 | 0.470 | 0.480 | - | - | 0 | - | 6.82% |
| 2002-09-25 | 0 | 0.440 | 0.400 | 0.480 | - | - | 0 | 0 | - | 0.440 | 0.400 | 0.480 | - | - | 0 | - | 0.00% |
| 2002-09-24 | 0 | 0.440 | - | 0.440 | - | - | 0 | 0 | - | 0.440 | - | 0.440 | - | - | 0 | - | -8.33% |
| 2002-09-23 | 0 | 0.480 | - | 0.480 | - | - | 0 | 0 | - | 0.480 | - | 0.480 | - | - | 0 | - | -7.69% |
| 2002-09-20 | 0 | 0.520 | 0.460 | 0.540 | 0.520 | 0.520 | 72,000 | 37,440 | 0.5200 | 0.520 | 0.460 | 0.540 | 0.520 | 0.520 | 72,000 | 0.5200 | -5.45% |
| 2002-09-19 | 0 | 0.550 | - | 0.550 | 0.500 | 0.550 | 28,000 | 14,400 | 0.5143 | 0.550 | - | 0.550 | 0.500 | 0.550 | 28,000 | 0.5143 | 0.00% |
| 2002-09-18 | 0 | 0.550 | 0.450 | - | 0.480 | 0.550 | 88,000 | 46,240 | 0.5255 | 0.550 | 0.450 | - | 0.480 | 0.550 | 88,000 | 0.5255 | 25.00% |
| 2002-09-17 | 0 | 0.440 | 0.400 | 0.440 | 0.480 | 0.590 | 232,000 | 118,920 | 0.5126 | 0.440 | 0.400 | 0.440 | 0.480 | 0.590 | 232,000 | 0.5126 | -26.67% |
| 2002-09-16 | 0 | 0.600 | 0.550 | 0.600 | - | - | 3,000 | 1,500 | 0.5000 | 0.600 | 0.550 | 0.600 | - | - | 3,000 | 0.5000 | -11.76% |
| 2002-09-13 | 0 | 0.680 | 0.680 | - | 0.500 | 0.630 | 739,000 | 389,260 | 0.5267 | 0.680 | 0.680 | - | 0.500 | 0.630 | 739,000 | 0.5267 | 13.33% |
| 2002-09-12 | 0 | 0.600 | 0.580 | 0.600 | 0.650 | 0.800 | 136,800 | 99,496 | 0.7273 | 0.600 | 0.580 | 0.600 | 0.650 | 0.800 | 136,800 | 0.7273 | -33.33% |
| 2002-09-11 | 0 | 0.900 | - | 0.900 | - | - | 0 | 0 | - | 0.900 | - | 0.900 | - | - | 0 | - | 0.00% |
| 2002-09-10 | 1 | 0.900 | - | - | - | - | 0 | 0 | - | 0.900 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-09 | 1 | 0.900 | 0.830 | 0.900 | - | - | 0 | 0 | - | 0.900 | 0.830 | 0.900 | - | - | 0 | - | 0.00% |
| 2002-09-06 | 0 | 0.900 | 0.900 | 0.910 | 0.820 | 0.820 | 88,000 | 72,160 | 0.8200 | 0.900 | 0.900 | 0.910 | 0.820 | 0.820 | 88,000 | 0.8200 | -1.10% |
| 2002-09-05 | 0 | 0.910 | - | 0.910 | 0.910 | 0.910 | 20,000 | 18,200 | 0.9100 | 0.910 | - | 0.910 | 0.910 | 0.910 | 20,000 | 0.9100 | 0.00% |
| 2002-09-04 | 0 | 0.910 | - | 0.950 | - | - | 0 | 0 | - | 0.910 | - | 0.950 | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 0.910 | - | 0.910 | - | - | 0 | 0 | - | 0.910 | - | 0.910 | - | - | 0 | - | -8.08% |
| 2002-09-02 | 0 | 0.990 | 0.800 | 0.990 | 0.990 | 0.990 | 20,000 | 19,800 | 0.9900 | 0.990 | 0.800 | 0.990 | 0.990 | 0.990 | 20,000 | 0.9900 | -1.00% |
| 2002-08-30 | 0 | 1.000 | 0.940 | - | 0.950 | 1.000 | 32,000 | 31,360 | 0.9800 | 1.000 | 0.940 | - | 0.950 | 1.000 | 32,000 | 0.9800 | 3.09% |
| 2002-08-29 | 0 | 0.970 | 0.960 | 0.970 | 0.970 | 1.000 | 38,600 | 38,330 | 0.9930 | 0.970 | 0.960 | 0.970 | 0.970 | 1.000 | 38,600 | 0.9930 | -19.17% |
| 2002-08-28 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 1.200 | - | 1.200 | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 1.200 | - | 1.280 | - | - | 0 | 0 | - | 1.200 | - | 1.280 | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 1.200 | 1.010 | - | - | - | 0 | 0 | - | 1.200 | 1.010 | - | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 1.200 | - | 1.250 | 1.200 | 1.260 | 37,000 | 45,220 | 1.2222 | 1.200 | - | 1.250 | 1.200 | 1.260 | 37,000 | 1.2222 | -8.40% |
| 2002-08-22 | 0 | 1.310 | 1.310 | 1.320 | 1.220 | 1.270 | 200,000 | 251,720 | 1.2586 | 1.310 | 1.310 | 1.320 | 1.220 | 1.270 | 200,000 | 1.2586 | 3.97% |
| 2002-08-21 | 0 | 1.260 | 1.250 | 1.260 | 1.220 | 1.280 | 136,000 | 170,480 | 1.2535 | 1.260 | 1.250 | 1.260 | 1.220 | 1.280 | 136,000 | 1.2535 | 5.00% |
| 2002-08-20 | 0 | 1.200 | 1.180 | 1.240 | 1.100 | 1.260 | 102,000 | 121,800 | 1.1941 | 1.200 | 1.180 | 1.240 | 1.100 | 1.260 | 102,000 | 1.1941 | 7.14% |
| 2002-08-19 | 0 | 1.120 | 1.100 | 1.150 | 0.990 | 1.120 | 96,000 | 103,240 | 1.0754 | 1.120 | 1.100 | 1.150 | 0.990 | 1.120 | 96,000 | 1.0754 | 13.13% |
| 2002-08-16 | 0 | 0.990 | 0.950 | 1.010 | 0.980 | 0.990 | 20,000 | 19,760 | 0.9880 | 0.990 | 0.950 | 1.010 | 0.980 | 0.990 | 20,000 | 0.9880 | 0.00% |
| 2002-08-15 | 0 | 0.990 | 1.020 | 1.030 | 0.950 | 0.970 | 67,000 | 64,480 | 0.9624 | 0.990 | 1.020 | 1.030 | 0.950 | 0.970 | 67,000 | 0.9624 | 0.00% |
| 2002-08-14 | 0 | 0.990 | 0.990 | 1.000 | 0.910 | 0.930 | 100,000 | 91,240 | 0.9124 | 0.990 | 0.990 | 1.000 | 0.910 | 0.930 | 100,000 | 0.9124 | 7.61% |
| 2002-08-13 | 0 | 0.920 | 0.850 | 0.920 | 0.920 | 0.920 | 101,400 | 93,120 | 0.9183 | 0.920 | 0.850 | 0.920 | 0.920 | 0.920 | 101,400 | 0.9183 | 0.00% |
| 2002-08-12 | 0 | 0.920 | 0.920 | 0.950 | 0.920 | 0.920 | 20,000 | 18,400 | 0.9200 | 0.920 | 0.920 | 0.950 | 0.920 | 0.920 | 20,000 | 0.9200 | 0.00% |
| 2002-08-09 | 0 | 0.920 | 0.920 | 0.930 | - | - | 0 | 0 | - | 0.920 | 0.920 | 0.930 | - | - | 0 | - | 8.24% |
| 2002-08-08 | 0 | 0.850 | 0.850 | 0.900 | 0.800 | 0.850 | 24,000 | 19,600 | 0.8167 | 0.850 | 0.850 | 0.900 | 0.800 | 0.850 | 24,000 | 0.8167 | 6.25% |
| 2002-08-07 | 0 | 0.800 | 0.770 | 0.890 | 0.800 | 0.850 | 16,000 | 13,200 | 0.8250 | 0.800 | 0.770 | 0.890 | 0.800 | 0.850 | 16,000 | 0.8250 | 6.67% |
| 2002-08-06 | 0 | 0.750 | 0.730 | 0.770 | 0.640 | 0.800 | 198,000 | 146,360 | 0.7392 | 0.750 | 0.730 | 0.770 | 0.640 | 0.800 | 198,000 | 0.7392 | -13.79% |
| 2002-08-05 | 0 | 0.870 | 0.650 | 0.870 | 0.720 | 1.090 | 296,000 | 266,880 | 0.9016 | 0.870 | 0.650 | 0.870 | 0.720 | 1.090 | 296,000 | 0.9016 | -19.44% |
| 2002-08-02 | 0 | 1.080 | 1.080 | - | 0.900 | 1.060 | 290,000 | 278,360 | 0.9599 | 1.080 | 1.080 | - | 0.900 | 1.060 | 290,000 | 0.9599 | -34.55% |
| 2002-08-01 | 0 | 1.650 | - | 1.650 | 1.650 | 1.700 | 36,000 | 60,800 | 1.6889 | 1.650 | - | 1.650 | 1.650 | 1.700 | 36,000 | 1.6889 | -2.94% |
| 2002-07-31 | 0 | 1.700 | 1.650 | 1.700 | 1.670 | 1.700 | 100,000 | 169,320 | 1.6932 | 1.700 | 1.650 | 1.700 | 1.670 | 1.700 | 100,000 | 1.6932 | 2.41% |
| 2002-07-30 | 0 | 1.660 | - | 1.750 | 1.650 | 1.750 | 76,600 | 129,640 | 1.6924 | 1.660 | - | 1.750 | 1.650 | 1.750 | 76,600 | 1.6924 | -4.05% |
| 2002-07-29 | 0 | 1.730 | - | 1.800 | - | - | 0 | 0 | - | 1.730 | - | 1.800 | - | - | 0 | - | 0.00% |
| 2002-07-26 | 0 | 1.730 | - | 1.750 | - | - | 600 | 720 | 1.2000 | 1.730 | - | 1.750 | - | - | 600 | 1.2000 | 0.00% |
| 2002-07-25 | 0 | 1.730 | 1.720 | 1.800 | 1.730 | 1.800 | 427,200 | 767,760 | 1.7972 | 1.730 | 1.720 | 1.800 | 1.730 | 1.800 | 427,200 | 1.7972 | -3.89% |
| 2002-07-24 | 0 | 1.800 | - | 1.900 | 1.800 | 1.850 | 46,200 | 83,250 | 1.8019 | 1.800 | - | 1.900 | 1.800 | 1.850 | 46,200 | 1.8019 | -5.26% |
| 2002-07-23 | 0 | 1.900 | 1.900 | 1.920 | 1.850 | 1.900 | 86,600 | 161,550 | 1.8655 | 1.900 | 1.900 | 1.920 | 1.850 | 1.900 | 86,600 | 1.8655 | 0.00% |
| 2002-07-22 | 0 | 1.900 | 1.870 | 1.900 | 1.950 | 1.950 | 20,000 | 39,000 | 1.9500 | 1.900 | 1.870 | 1.900 | 1.950 | 1.950 | 20,000 | 1.9500 | -4.04% |
| 2002-07-19 | 0 | 1.980 | 1.960 | 2.050 | 1.980 | 2.000 | 68,000 | 135,840 | 1.9976 | 1.980 | 1.960 | 2.050 | 1.980 | 2.000 | 68,000 | 1.9976 | 2.06% |
| 2002-07-18 | 0 | 1.940 | 1.880 | 2.000 | 1.880 | 1.940 | 260,300 | 496,115 | 1.9059 | 1.940 | 1.880 | 2.000 | 1.880 | 1.940 | 260,300 | 1.9059 | 3.19% |
| 2002-07-17 | 0 | 1.880 | 1.880 | 1.960 | 1.880 | 1.880 | 20,000 | 37,600 | 1.8800 | 1.880 | 1.880 | 1.960 | 1.880 | 1.880 | 20,000 | 1.8800 | 0.53% |
| 2002-07-16 | 0 | 1.870 | 1.870 | 1.950 | 1.870 | 1.980 | 208,000 | 400,480 | 1.9254 | 1.870 | 1.870 | 1.950 | 1.870 | 1.980 | 208,000 | 1.9254 | -6.50% |
| 2002-07-15 | 0 | 2.000 | 1.860 | 2.000 | 1.940 | 2.100 | 252,000 | 508,320 | 2.0171 | 2.000 | 1.860 | 2.000 | 1.940 | 2.100 | 252,000 | 2.0171 | -6.98% |
| 2002-07-12 | 0 | 2.150 | 2.150 | 2.250 | 2.150 | 2.150 | 46,800 | 100,200 | 2.1410 | 2.150 | 2.150 | 2.250 | 2.150 | 2.150 | 46,800 | 2.1410 | -4.44% |
| 2002-07-11 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 2.250 | - | 2.250 | - | - | 0 | - | -2.17% |
| 2002-07-10 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 2.300 | - | 2.300 | - | - | 0 | - | 0.00% |
| 2002-07-09 | 0 | 2.300 | 2.200 | 2.300 | 2.275 | 2.300 | 105,000 | 240,600 | 2.2914 | 2.300 | 2.200 | 2.300 | 2.275 | 2.300 | 105,000 | 2.2914 | 0.00% |
| 2002-07-08 | 0 | 2.300 | - | 2.300 | 2.300 | 2.300 | 96,200 | 221,200 | 2.2994 | 2.300 | - | 2.300 | 2.300 | 2.300 | 96,200 | 2.2994 | 1.10% |
| 2002-07-05 | 0 | 2.275 | 2.150 | 2.275 | 2.075 | 2.275 | 243,500 | 528,850 | 2.1719 | 2.275 | 2.150 | 2.275 | 2.075 | 2.275 | 243,500 | 2.1719 | 5.81% |
| 2002-07-04 | 0 | 2.150 | 2.175 | 2.200 | 2.150 | 2.200 | 249,000 | 542,800 | 2.1799 | 2.150 | 2.175 | 2.200 | 2.150 | 2.200 | 249,000 | 2.1799 | 9.14% |
| 2002-07-03 | 0 | 1.970 | 2.025 | - | - | - | 0 | 0 | - | 1.970 | 2.025 | - | - | - | 0 | - | 5.35% |
| 2002-07-02 | 0 | 1.870 | 1.800 | 1.900 | 1.870 | 1.920 | 44,000 | 83,600 | 1.9000 | 1.870 | 1.800 | 1.900 | 1.870 | 1.920 | 44,000 | 1.9000 | -1.06% |
| 2002-06-28 | 0 | 1.890 | 1.890 | 1.900 | 1.890 | 1.920 | 40,600 | 77,510 | 1.9091 | 1.890 | 1.890 | 1.900 | 1.890 | 1.920 | 40,600 | 1.9091 | 0.53% |
| 2002-06-27 | 0 | 1.880 | 1.880 | 2.125 | 1.870 | 1.880 | 8,800 | 16,464 | 1.8709 | 1.880 | 1.880 | 2.125 | 1.870 | 1.880 | 8,800 | 1.8709 | -5.05% |
| 2002-06-26 | 0 | 1.980 | - | 2.000 | 1.980 | 2.000 | 92,400 | 184,032 | 1.9917 | 1.980 | - | 2.000 | 1.980 | 2.000 | 92,400 | 1.9917 | -5.71% |
| 2002-06-25 | 0 | 2.100 | 2.175 | 2.200 | 2.050 | 2.100 | 84,600 | 175,540 | 2.0749 | 2.100 | 2.175 | 2.200 | 2.050 | 2.100 | 84,600 | 2.0749 | 7.69% |
| 2002-06-24 | 0 | 1.950 | 2.025 | - | - | - | 0 | 0 | - | 1.950 | 2.025 | - | - | - | 0 | - | 2.63% |
| 2002-06-21 | 0 | 1.900 | 1.900 | - | - | - | 0 | 0 | - | 1.900 | 1.900 | - | - | - | 0 | - | 5.56% |
| 2002-06-20 | 0 | 1.800 | 1.780 | - | 1.770 | 1.800 | 136,000 | 243,880 | 1.7932 | 1.800 | 1.780 | - | 1.770 | 1.800 | 136,000 | 1.7932 | -3.23% |
| 2002-06-19 | 0 | 1.860 | 1.850 | 2.000 | 1.860 | 2.000 | 474,400 | 907,872 | 1.9137 | 1.860 | 1.850 | 2.000 | 1.860 | 2.000 | 474,400 | 1.9137 | -5.58% |
| 2002-06-18 | 0 | 1.970 | 1.950 | 2.000 | 1.940 | 2.025 | 196,000 | 384,280 | 1.9606 | 1.970 | 1.950 | 2.000 | 1.940 | 2.025 | 196,000 | 1.9606 | -8.37% |
| 2002-06-17 | 0 | 2.150 | 2.000 | 2.150 | 2.150 | 2.150 | 20,000 | 43,000 | 2.1500 | 2.150 | 2.000 | 2.150 | 2.150 | 2.150 | 20,000 | 2.1500 | 0.00% |
| 2002-06-14 | 0 | 2.150 | 2.150 | 2.175 | 2.050 | 2.200 | 96,000 | 205,800 | 2.1438 | 2.150 | 2.150 | 2.175 | 2.050 | 2.200 | 96,000 | 2.1438 | 0.00% |
| 2002-06-13 | 0 | 2.150 | 2.100 | 2.150 | 1.950 | 2.150 | 164,000 | 328,300 | 2.0018 | 2.150 | 2.100 | 2.150 | 1.950 | 2.150 | 164,000 | 2.0018 | 10.26% |
| 2002-06-12 | 0 | 1.950 | 1.950 | 2.000 | 1.950 | 2.025 | 226,000 | 448,780 | 1.9858 | 1.950 | 1.950 | 2.000 | 1.950 | 2.025 | 226,000 | 1.9858 | -7.14% |
| 2002-06-11 | 0 | 2.100 | 2.050 | 2.100 | 2.100 | 2.150 | 56,000 | 120,200 | 2.1464 | 2.100 | 2.050 | 2.100 | 2.100 | 2.150 | 56,000 | 2.1464 | -2.33% |
| 2002-06-10 | 0 | 2.150 | 2.100 | 2.150 | 2.025 | 2.175 | 144,000 | 306,800 | 2.1306 | 2.150 | 2.100 | 2.150 | 2.025 | 2.175 | 144,000 | 2.1306 | 1.18% |
| 2002-06-07 | 0 | 2.125 | 2.125 | 2.200 | 2.125 | 2.200 | 89,000 | 189,600 | 2.1303 | 2.125 | 2.125 | 2.200 | 2.125 | 2.200 | 89,000 | 2.1303 | -3.41% |
| 2002-06-06 | 0 | 2.200 | 2.200 | 2.400 | 2.175 | 2.475 | 392,800 | 885,640 | 2.2547 | 2.200 | 2.200 | 2.400 | 2.175 | 2.475 | 392,800 | 2.2547 | -11.11% |
| 2002-06-05 | 0 | 2.475 | 2.425 | 2.550 | 2.400 | 2.500 | 108,000 | 265,500 | 2.4583 | 2.475 | 2.425 | 2.550 | 2.400 | 2.500 | 108,000 | 2.4583 | 7.61% |
| 2002-06-04 | 0 | 2.300 | 2.225 | 2.450 | 2.275 | 2.350 | 112,000 | 257,300 | 2.2973 | 2.300 | 2.225 | 2.450 | 2.275 | 2.350 | 112,000 | 2.2973 | -2.13% |
| 2002-06-03 | 0 | 2.350 | 2.350 | 2.450 | 2.300 | 2.500 | 172,600 | 409,520 | 2.3727 | 2.350 | 2.350 | 2.450 | 2.300 | 2.500 | 172,600 | 2.3727 | -9.62% |
| 2002-05-31 | 0 | 2.600 | 2.600 | 2.650 | 2.525 | 2.600 | 146,000 | 376,900 | 2.5815 | 2.600 | 2.600 | 2.650 | 2.525 | 2.600 | 146,000 | 2.5815 | 0.00% |
| 2002-05-30 | 0 | 2.600 | 2.575 | 2.650 | 2.450 | 2.600 | 284,000 | 713,700 | 2.5130 | 2.600 | 2.575 | 2.650 | 2.450 | 2.600 | 284,000 | 2.5130 | 1.96% |
| 2002-05-29 | 0 | 2.550 | 2.500 | 2.550 | 2.500 | 2.650 | 581,000 | 1,512,500 | 2.6033 | 2.550 | 2.500 | 2.550 | 2.500 | 2.650 | 581,000 | 2.6033 | 3.03% |
| 2002-05-28 | 0 | 2.475 | 2.375 | 2.475 | 2.250 | 2.500 | 697,400 | 1,693,240 | 2.4279 | 2.475 | 2.375 | 2.475 | 2.250 | 2.500 | 697,400 | 2.4279 | 15.12% |
| 2002-05-27 | 0 | 2.150 | 2.050 | 2.225 | 2.150 | 2.150 | 28,000 | 60,200 | 2.1500 | 2.150 | 2.050 | 2.225 | 2.150 | 2.150 | 28,000 | 2.1500 | 0.00% |
| 2002-05-24 | 0 | 2.150 | 2.200 | 2.225 | 2.025 | 2.250 | 372,400 | 804,500 | 2.1603 | 2.150 | 2.200 | 2.225 | 2.025 | 2.250 | 372,400 | 2.1603 | 0.00% |
| 2002-05-23 | 0 | 2.150 | 2.125 | 2.150 | 2.150 | 2.350 | 236,000 | 522,300 | 2.2131 | 2.150 | 2.125 | 2.150 | 2.150 | 2.350 | 236,000 | 2.2131 | -8.51% |
| 2002-05-22 | 0 | 2.350 | 2.325 | 2.400 | 2.350 | 2.475 | 458,200 | 1,098,300 | 2.3970 | 2.350 | 2.325 | 2.400 | 2.350 | 2.475 | 458,200 | 2.3970 | -3.09% |
| 2002-05-21 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.550 | 905,600 | 2,238,910 | 2.4723 | 2.425 | 2.425 | 2.450 | 2.400 | 2.550 | 905,600 | 2.4723 | -4.90% |
| 2002-05-17 | 0 | 2.550 | 2.475 | 2.550 | 2.200 | 2.575 | 515,600 | 1,246,540 | 2.4176 | 2.550 | 2.475 | 2.550 | 2.200 | 2.575 | 515,600 | 2.4176 | 18.60% |
| 2002-05-16 | 0 | 2.150 | 2.150 | 2.200 | 2.100 | 2.200 | 3,223,500 | 6,831,800 | 2.1194 | 2.150 | 2.150 | 2.200 | 2.100 | 2.200 | 3,223,500 | 2.1194 | -2.27% |
| 2002-05-15 | 0 | 2.200 | 2.125 | 2.200 | 2.100 | 2.200 | 88,000 | 188,500 | 2.1420 | 2.200 | 2.125 | 2.200 | 2.100 | 2.200 | 88,000 | 2.1420 | 4.76% |
| 2002-05-14 | 0 | 2.100 | 2.050 | 2.125 | 2.050 | 2.125 | 280,000 | 587,900 | 2.0996 | 2.100 | 2.050 | 2.125 | 2.050 | 2.125 | 280,000 | 2.0996 | 2.44% |
| 2002-05-13 | 0 | 2.050 | 2.025 | 2.050 | 2.050 | 2.125 | 154,200 | 317,344 | 2.0580 | 2.050 | 2.025 | 2.050 | 2.050 | 2.125 | 154,200 | 2.0580 | -3.53% |
| 2002-05-10 | 0 | 2.125 | 2.125 | 2.175 | 2.100 | 2.250 | 436,600 | 958,830 | 2.1961 | 2.125 | 2.125 | 2.175 | 2.100 | 2.250 | 436,600 | 2.1961 | -4.49% |
| 2002-05-09 | 0 | 2.225 | 2.175 | 2.250 | 2.075 | 2.250 | 1,144,200 | 2,444,630 | 2.1365 | 2.225 | 2.175 | 2.250 | 2.075 | 2.250 | 1,144,200 | 2.1365 | 11.25% |
| 2002-05-08 | 0 | 2.000 | 2.000 | 2.050 | 1.970 | 2.050 | 533,600 | 1,075,282 | 2.0151 | 2.000 | 2.000 | 2.050 | 1.970 | 2.050 | 533,600 | 2.0151 | 1.52% |
| 2002-05-07 | 0 | 1.970 | 1.900 | 1.970 | 1.900 | 1.970 | 381,800 | 740,370 | 1.9392 | 1.970 | 1.900 | 1.970 | 1.900 | 1.970 | 381,800 | 1.9392 | 4.79% |
| 2002-05-06 | 0 | 1.880 | 1.880 | 1.890 | 1.850 | 1.900 | 223,000 | 420,830 | 1.8871 | 1.880 | 1.880 | 1.890 | 1.850 | 1.900 | 223,000 | 1.8871 | -1.05% |
| 2002-05-03 | 0 | 1.900 | 1.900 | 1.920 | 1.810 | 1.960 | 1,675,200 | 3,179,816 | 1.8982 | 1.900 | 1.900 | 1.920 | 1.810 | 1.960 | 1,675,200 | 1.8982 | 2.70% |
| 2002-05-02 | 0 | 1.850 | 1.800 | 1.850 | 1.700 | 1.850 | 227,000 | 403,840 | 1.7790 | 1.850 | 1.800 | 1.850 | 1.700 | 1.850 | 227,000 | 1.7790 | 5.11% |
| 2002-04-30 | 0 | 1.760 | 1.760 | 1.860 | 1.760 | 1.880 | 284,400 | 510,312 | 1.7943 | 1.760 | 1.760 | 1.860 | 1.760 | 1.880 | 284,400 | 1.7943 | -6.38% |
| 2002-04-29 | 0 | 1.880 | 1.820 | 1.890 | 1.840 | 1.920 | 708,000 | 1,332,680 | 1.8823 | 1.880 | 1.820 | 1.890 | 1.840 | 1.920 | 708,000 | 1.8823 | 1.62% |
| 2002-04-26 | 0 | 1.850 | 1.850 | 1.870 | 1.840 | 1.890 | 76,000 | 141,120 | 1.8568 | 1.850 | 1.850 | 1.870 | 1.840 | 1.890 | 76,000 | 1.8568 | 1.65% |
| 2002-04-25 | 0 | 1.820 | 1.770 | 1.820 | 1.820 | 1.830 | 119,000 | 216,120 | 1.8161 | 1.820 | 1.770 | 1.820 | 1.820 | 1.830 | 119,000 | 1.8161 | 7.69% |
| 2002-04-24 | 0 | 1.690 | 1.670 | 1.780 | 1.680 | 1.700 | 104,000 | 175,920 | 1.6915 | 1.690 | 1.670 | 1.780 | 1.680 | 1.700 | 104,000 | 1.6915 | -3.43% |
| 2002-04-23 | 0 | 1.750 | 1.700 | 1.840 | 1.750 | 1.850 | 340,000 | 608,600 | 1.7900 | 1.750 | 1.700 | 1.840 | 1.750 | 1.850 | 340,000 | 1.7900 | 0.00% |
| 2002-04-22 | 0 | 1.750 | 1.750 | 1.830 | 1.750 | 1.760 | 56,400 | 98,880 | 1.7532 | 1.750 | 1.750 | 1.830 | 1.750 | 1.760 | 56,400 | 1.7532 | -3.31% |
| 2002-04-19 | 0 | 1.810 | 1.770 | 1.810 | 1.770 | 1.900 | 281,600 | 525,120 | 1.8648 | 1.810 | 1.770 | 1.810 | 1.770 | 1.900 | 281,600 | 1.8648 | -4.23% |
| 2002-04-18 | 0 | 1.890 | 1.850 | 1.940 | 1.890 | 1.890 | 60,400 | 114,100 | 1.8891 | 1.890 | 1.850 | 1.940 | 1.890 | 1.890 | 60,400 | 1.8891 | 0.53% |
| 2002-04-17 | 0 | 1.880 | 1.880 | 1.930 | 1.800 | 1.950 | 288,000 | 541,760 | 1.8811 | 1.880 | 1.880 | 1.930 | 1.800 | 1.950 | 288,000 | 1.8811 | 6.21% |
| 2002-04-16 | 0 | 1.770 | 1.760 | 1.780 | 1.700 | 1.800 | 425,000 | 732,560 | 1.7237 | 1.770 | 1.760 | 1.780 | 1.700 | 1.800 | 425,000 | 1.7237 | 8.59% |
| 2002-04-15 | 0 | 1.630 | 1.600 | 1.650 | 1.620 | 1.740 | 492,400 | 821,004 | 1.6674 | 1.630 | 1.600 | 1.650 | 1.620 | 1.740 | 492,400 | 1.6674 | -4.12% |
| 2002-04-12 | 0 | 1.700 | 1.650 | 1.750 | 1.650 | 1.700 | 108,000 | 180,400 | 1.6704 | 1.700 | 1.650 | 1.750 | 1.650 | 1.700 | 108,000 | 1.6704 | -1.73% |
| 2002-04-11 | 0 | 1.730 | 1.710 | 1.740 | 1.700 | 1.770 | 395,800 | 687,994 | 1.7382 | 1.730 | 1.710 | 1.740 | 1.700 | 1.770 | 395,800 | 1.7382 | 4.85% |
| 2002-04-10 | 0 | 1.650 | 1.620 | 1.700 | 1.650 | 1.800 | 45,800 | 79,150 | 1.7282 | 1.650 | 1.620 | 1.700 | 1.650 | 1.800 | 45,800 | 1.7282 | -12.23% |
| 2002-04-09 | 0 | 1.880 | 1.820 | 1.940 | 1.830 | 1.930 | 64,000 | 120,480 | 1.8825 | 1.880 | 1.820 | 1.940 | 1.830 | 1.930 | 64,000 | 1.8825 | 0.00% |
| 2002-04-08 | 0 | 1.880 | 1.840 | 1.920 | 1.880 | 1.900 | 70,000 | 132,080 | 1.8869 | 1.880 | 1.840 | 1.920 | 1.880 | 1.900 | 70,000 | 1.8869 | -3.59% |
| 2002-04-04 | 0 | 1.950 | 1.900 | 1.950 | 1.880 | 1.950 | 64,600 | 124,104 | 1.9211 | 1.950 | 1.900 | 1.950 | 1.880 | 1.950 | 64,600 | 1.9211 | 1.04% |
| 2002-04-03 | 0 | 1.930 | 1.890 | 1.940 | 1.890 | 2.000 | 336,200 | 664,104 | 1.9753 | 1.930 | 1.890 | 1.940 | 1.890 | 2.000 | 336,200 | 1.9753 | -3.50% |
| 2002-04-02 | 0 | 2.000 | 1.970 | 2.000 | 1.960 | 2.000 | 235,000 | 466,000 | 1.9830 | 2.000 | 1.970 | 2.000 | 1.960 | 2.000 | 235,000 | 1.9830 | 0.00% |
| 2002-03-28 | 0 | 2.000 | 2.000 | 2.025 | 1.950 | 2.050 | 459,400 | 922,358 | 2.0077 | 2.000 | 2.000 | 2.025 | 1.950 | 2.050 | 459,400 | 2.0077 | 3.63% |
| 2002-03-27 | 0 | 1.930 | 1.920 | 1.960 | 1.760 | 1.950 | 255,800 | 487,584 | 1.9061 | 1.930 | 1.920 | 1.960 | 1.760 | 1.950 | 255,800 | 1.9061 | 9.66% |
| 2002-03-26 | 0 | 1.760 | 1.750 | 1.800 | 1.750 | 1.860 | 517,000 | 916,980 | 1.7737 | 1.760 | 1.750 | 1.800 | 1.750 | 1.860 | 517,000 | 1.7737 | -6.38% |
| 2002-03-25 | 0 | 1.880 | 1.870 | 1.950 | 1.800 | 2.000 | 1,179,600 | 2,283,694 | 1.9360 | 1.880 | 1.870 | 1.950 | 1.800 | 2.000 | 1,179,600 | 1.9360 | 2.17% |
| 2002-03-22 | 0 | 1.840 | 1.810 | 1.850 | 1.640 | 1.850 | 1,076,400 | 1,830,112 | 1.7002 | 1.840 | 1.810 | 1.850 | 1.640 | 1.850 | 1,076,400 | 1.7002 | 12.88% |
| 2002-03-21 | 0 | 1.630 | 1.620 | 1.630 | 1.530 | 1.630 | 542,400 | 869,826 | 1.6037 | 1.630 | 1.620 | 1.630 | 1.530 | 1.630 | 542,400 | 1.6037 | 2.52% |
| 2002-03-20 | 0 | 1.590 | 1.580 | 1.590 | 1.480 | 1.610 | 916,000 | 1,425,560 | 1.5563 | 1.590 | 1.580 | 1.590 | 1.480 | 1.610 | 916,000 | 1.5563 | 5.30% |
| 2002-03-19 | 0 | 1.510 | 1.500 | 1.510 | 1.470 | 1.510 | 735,000 | 1,098,080 | 1.4940 | 1.510 | 1.500 | 1.510 | 1.470 | 1.510 | 735,000 | 1.4940 | 2.03% |
| 2002-03-18 | 0 | 1.480 | 1.460 | 1.480 | 1.400 | 1.480 | 99,000 | 143,880 | 1.4533 | 1.480 | 1.460 | 1.480 | 1.400 | 1.480 | 99,000 | 1.4533 | 3.50% |
| 2002-03-15 | 0 | 1.430 | 1.370 | 1.430 | 1.370 | 1.460 | 424,400 | 607,440 | 1.4313 | 1.430 | 1.370 | 1.430 | 1.370 | 1.460 | 424,400 | 1.4313 | -2.05% |
| 2002-03-14 | 0 | 1.460 | 1.460 | 1.480 | 1.410 | 1.460 | 200,000 | 289,440 | 1.4472 | 1.460 | 1.460 | 1.480 | 1.410 | 1.460 | 200,000 | 1.4472 | -3.95% |
| 2002-03-13 | 0 | 1.520 | 1.460 | 1.520 | 1.480 | 1.520 | 392,200 | 592,164 | 1.5099 | 1.520 | 1.460 | 1.520 | 1.480 | 1.520 | 392,200 | 1.5099 | 0.00% |
| 2002-03-12 | 0 | 1.520 | 1.510 | 1.520 | 1.480 | 1.600 | 978,600 | 1,493,372 | 1.5260 | 1.520 | 1.510 | 1.520 | 1.480 | 1.600 | 978,600 | 1.5260 | -5.00% |
| 2002-03-11 | 0 | 1.600 | 1.570 | 1.600 | 1.540 | 1.640 | 1,487,600 | 2,353,830 | 1.5823 | 1.600 | 1.570 | 1.600 | 1.540 | 1.640 | 1,487,600 | 1.5823 | 4.58% |
| 2002-03-08 | 0 | 1.530 | 1.500 | 1.550 | 1.470 | 1.550 | 827,000 | 1,256,200 | 1.5190 | 1.530 | 1.500 | 1.550 | 1.470 | 1.550 | 827,000 | 1.5190 | 4.08% |
| 2002-03-07 | 0 | 1.470 | 1.410 | 1.470 | 1.400 | 1.520 | 1,297,000 | 1,898,238 | 1.4636 | 1.470 | 1.410 | 1.470 | 1.400 | 1.520 | 1,297,000 | 1.4636 | 6.52% |
| 2002-03-06 | 0 | 1.380 | 1.320 | 1.390 | 1.270 | 1.400 | 498,200 | 679,656 | 1.3642 | 1.380 | 1.320 | 1.390 | 1.270 | 1.400 | 498,200 | 1.3642 | 8.66% |
| 2002-03-05 | 0 | 1.270 | 1.270 | 1.300 | 1.270 | 1.370 | 474,000 | 620,400 | 1.3089 | 1.270 | 1.270 | 1.300 | 1.270 | 1.370 | 474,000 | 1.3089 | -1.55% |
| 2002-03-04 | 0 | 1.290 | 1.260 | 1.290 | 1.220 | 1.330 | 301,000 | 388,320 | 1.2901 | 1.290 | 1.260 | 1.290 | 1.220 | 1.330 | 301,000 | 1.2901 | 0.00% |
| 2002-03-01 | 0 | 1.290 | 1.290 | 1.300 | 1.160 | 1.310 | 977,000 | 1,244,000 | 1.2733 | 1.290 | 1.290 | 1.300 | 1.160 | 1.310 | 977,000 | 1.2733 | 17.27% |
| 2002-02-28 | 0 | 1.100 | 1.030 | 1.100 | 1.100 | 1.120 | 165,000 | 182,020 | 1.1032 | 1.100 | 1.030 | 1.100 | 1.100 | 1.120 | 165,000 | 1.1032 | -4.35% |
| 2002-02-27 | 0 | 1.150 | 1.190 | 1.200 | 1.150 | 1.200 | 292,000 | 337,720 | 1.1566 | 1.150 | 1.190 | 1.200 | 1.150 | 1.200 | 292,000 | 1.1566 | 0.88% |
| 2002-02-26 | 0 | 1.140 | 1.140 | 1.170 | 1.110 | 1.160 | 216,000 | 241,804 | 1.1195 | 1.140 | 1.140 | 1.170 | 1.110 | 1.160 | 216,000 | 1.1195 | -4.20% |
| 2002-02-25 | 0 | 1.190 | 1.130 | 1.190 | 1.130 | 1.220 | 340,000 | 402,760 | 1.1846 | 1.190 | 1.130 | 1.190 | 1.130 | 1.220 | 340,000 | 1.1846 | -4.03% |
| 2002-02-22 | 0 | 1.240 | 1.240 | 1.260 | 1.180 | 1.260 | 508,400 | 626,308 | 1.2319 | 1.240 | 1.240 | 1.260 | 1.180 | 1.260 | 508,400 | 1.2319 | -1.59% |
| 2002-02-21 | 0 | 1.260 | 1.250 | 1.260 | 1.250 | 1.330 | 354,400 | 447,970 | 1.2640 | 1.260 | 1.250 | 1.260 | 1.250 | 1.330 | 354,400 | 1.2640 | -5.26% |
| 2002-02-20 | 0 | 1.330 | 1.280 | 1.330 | 1.250 | 1.330 | 204,000 | 260,600 | 1.2775 | 1.330 | 1.280 | 1.330 | 1.250 | 1.330 | 204,000 | 1.2775 | 2.31% |
| 2002-02-19 | 0 | 1.300 | 1.290 | 1.330 | 1.300 | 1.300 | 209,000 | 271,620 | 1.2996 | 1.300 | 1.290 | 1.330 | 1.300 | 1.300 | 209,000 | 1.2996 | -2.26% |
| 2002-02-18 | 0 | 1.330 | 1.330 | 1.380 | 1.320 | 1.330 | 505,000 | 667,730 | 1.3222 | 1.330 | 1.330 | 1.380 | 1.320 | 1.330 | 505,000 | 1.3222 | -5.00% |
| 2002-02-15 | 0 | 1.400 | 1.350 | 1.400 | 1.350 | 1.440 | 52,000 | 72,120 | 1.3869 | 1.400 | 1.350 | 1.400 | 1.350 | 1.440 | 52,000 | 1.3869 | 2.94% |
| 2002-02-11 | 0 | 1.360 | 1.360 | 1.380 | 1.300 | 1.360 | 204,000 | 274,520 | 1.3457 | 1.360 | 1.360 | 1.380 | 1.300 | 1.360 | 204,000 | 1.3457 | 4.62% |
| 2002-02-08 | 0 | 1.300 | 1.290 | 1.330 | 1.240 | 1.300 | 212,400 | 272,480 | 1.2829 | 1.300 | 1.290 | 1.330 | 1.240 | 1.300 | 212,400 | 1.2829 | 0.78% |
| 2002-02-07 | 0 | 1.290 | 1.260 | 1.300 | 1.170 | 1.360 | 1,226,100 | 1,533,391 | 1.2506 | 1.290 | 1.260 | 1.300 | 1.170 | 1.360 | 1,226,100 | 1.2506 | -5.15% |
| 2002-02-06 | 0 | 1.360 | 1.350 | 1.360 | 1.290 | 1.440 | 890,000 | 1,210,230 | 1.3598 | 1.360 | 1.350 | 1.360 | 1.290 | 1.440 | 890,000 | 1.3598 | -8.72% |
| 2002-02-05 | 0 | 1.490 | 1.470 | 1.490 | 1.470 | 1.550 | 542,000 | 818,160 | 1.5095 | 1.490 | 1.470 | 1.490 | 1.470 | 1.550 | 542,000 | 1.5095 | -5.10% |
| 2002-02-04 | 0 | 1.570 | 1.530 | 1.570 | 1.530 | 1.650 | 1,271,750 | 2,008,325 | 1.5792 | 1.570 | 1.530 | 1.570 | 1.530 | 1.650 | 1,271,750 | 1.5792 | 1.29% |
| 2002-02-01 | 0 | 1.550 | 1.510 | 1.560 | 1.500 | 1.580 | 915,000 | 1,408,846 | 1.5397 | 1.550 | 1.510 | 1.560 | 1.500 | 1.580 | 915,000 | 1.5397 | 7.64% |
| 2002-01-31 | 0 | 1.440 | 1.380 | 1.450 | 1.380 | 1.480 | 742,600 | 1,043,836 | 1.4057 | 1.440 | 1.380 | 1.450 | 1.380 | 1.480 | 742,600 | 1.4057 | 6.67% |
| 2002-01-30 | 0 | 1.350 | 1.360 | 1.370 | 1.320 | 1.400 | 345,000 | 467,480 | 1.3550 | 1.350 | 1.360 | 1.370 | 1.320 | 1.400 | 345,000 | 1.3550 | -8.78% |
| 2002-01-29 | 0 | 1.480 | 1.440 | 1.480 | 1.430 | 1.480 | 262,200 | 385,410 | 1.4699 | 1.480 | 1.440 | 1.480 | 1.430 | 1.480 | 262,200 | 1.4699 | 0.00% |
| 2002-01-28 | 0 | 1.480 | 1.420 | 1.480 | 1.330 | 1.530 | 661,600 | 951,316 | 1.4379 | 1.480 | 1.420 | 1.480 | 1.330 | 1.530 | 661,600 | 1.4379 | -1.33% |
| 2002-01-25 | 0 | 1.500 | 1.500 | 1.520 | 1.480 | 1.530 | 129,000 | 191,720 | 1.4862 | 1.500 | 1.500 | 1.520 | 1.480 | 1.530 | 129,000 | 1.4862 | 0.00% |
| 2002-01-24 | 0 | 1.500 | 1.470 | 1.520 | 1.420 | 1.550 | 331,000 | 494,990 | 1.4954 | 1.500 | 1.470 | 1.520 | 1.420 | 1.550 | 331,000 | 1.4954 | -3.23% |
| 2002-01-23 | 0 | 1.550 | 1.510 | 1.550 | 1.430 | 1.550 | 354,000 | 528,392 | 1.4926 | 1.550 | 1.510 | 1.550 | 1.430 | 1.550 | 354,000 | 1.4926 | 6.16% |
| 2002-01-22 | 0 | 1.460 | 1.430 | 1.460 | 1.370 | 1.460 | 1,232,800 | 1,737,830 | 1.4097 | 1.460 | 1.430 | 1.460 | 1.370 | 1.460 | 1,232,800 | 1.4097 | 2.10% |
| 2002-01-21 | 0 | 1.430 | 1.420 | 1.430 | 1.290 | 1.490 | 869,000 | 1,212,530 | 1.3953 | 1.430 | 1.420 | 1.430 | 1.290 | 1.490 | 869,000 | 1.3953 | 10.00% |
| 2002-01-18 | 0 | 1.300 | 1.300 | 1.340 | 1.260 | 1.500 | 681,200 | 933,762 | 1.3708 | 1.300 | 1.300 | 1.340 | 1.260 | 1.500 | 681,200 | 1.3708 | -10.96% |
| 2002-01-17 | 0 | 1.460 | 1.460 | 1.490 | 1.330 | 1.620 | 1,455,000 | 2,228,840 | 1.5318 | 1.460 | 1.460 | 1.490 | 1.330 | 1.620 | 1,455,000 | 1.5318 | 8.15% |
| 2002-01-16 | 0 | 1.350 | 1.320 | 1.360 | 1.220 | 1.360 | 898,700 | 1,142,440 | 1.2712 | 1.350 | 1.320 | 1.360 | 1.220 | 1.360 | 898,700 | 1.2712 | 8.87% |
| 2002-01-15 | 0 | 1.240 | 1.230 | 1.280 | 1.160 | 1.300 | 1,059,600 | 1,274,536 | 1.2028 | 1.240 | 1.230 | 1.280 | 1.160 | 1.300 | 1,059,600 | 1.2028 | -5.34% |
| 2002-01-14 | 0 | 1.310 | 1.280 | 1.310 | 1.190 | 1.350 | 1,398,000 | 1,770,056 | 1.2661 | 1.310 | 1.280 | 1.310 | 1.190 | 1.350 | 1,398,000 | 1.2661 | -1.50% |
| 2002-01-11 | 0 | 1.330 | 1.370 | 1.380 | 1.030 | 1.380 | 2,360,200 | 2,939,116 | 1.2453 | 1.330 | 1.370 | 1.380 | 1.030 | 1.380 | 2,360,200 | 1.2453 | 34.34% |
| 2002-01-10 | 0 | 0.990 | 0.980 | 1.000 | 0.840 | 1.030 | 1,486,800 | 1,326,102 | 0.8919 | 0.990 | 0.980 | 1.000 | 0.840 | 1.030 | 1,486,800 | 0.8919 | 17.86% |
| 2002-01-09 | 0 | 0.840 | 0.830 | 0.860 | 0.750 | 0.880 | 1,522,550 | 1,262,415 | 0.8291 | 0.840 | 0.830 | 0.860 | 0.750 | 0.880 | 1,522,550 | 0.8291 | 6.33% |
| 2002-01-08 | 1 | 0.790 | - | - | - | - | 0 | 0 | - | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-07 | 0 | 0.790 | 0.790 | 0.820 | 0.780 | 0.910 | 1,317,200 | 1,095,816 | 0.8319 | 0.790 | 0.790 | 0.820 | 0.780 | 0.910 | 1,317,200 | 0.8319 | 6.76% |
| 2002-01-04 | 0 | 0.740 | 0.720 | 0.740 | 0.700 | 0.760 | 859,800 | 629,014 | 0.7316 | 0.740 | 0.720 | 0.740 | 0.700 | 0.760 | 859,800 | 0.7316 | 8.82% |
| 2002-01-03 | 0 | 0.680 | 0.680 | 0.710 | 0.580 | 0.730 | 766,600 | 506,088 | 0.6602 | 0.680 | 0.680 | 0.710 | 0.580 | 0.730 | 766,600 | 0.6602 | 21.43% |
| 2002-01-02 | 0 | 0.560 | 0.560 | 0.580 | 0.540 | 0.630 | 427,600 | 246,760 | 0.5771 | 0.560 | 0.560 | 0.580 | 0.540 | 0.630 | 427,600 | 0.5771 | -5.08% |
| 2001-12-31 | 0 | 0.590 | 0.570 | 0.600 | 0.570 | 0.600 | 170,000 | 99,100 | 0.5829 | 0.590 | 0.570 | 0.600 | 0.570 | 0.600 | 170,000 | 0.5829 | 7.27% |
| 2001-12-28 | 0 | 0.550 | 0.550 | 0.580 | 0.480 | 0.540 | 120,000 | 63,280 | 0.5273 | 0.550 | 0.550 | 0.580 | 0.480 | 0.540 | 120,000 | 0.5273 | 7.84% |
| 2001-12-27 | 0 | 0.510 | 0.490 | 0.510 | 0.500 | 0.510 | 203,400 | 103,118 | 0.5070 | 0.510 | 0.490 | 0.510 | 0.500 | 0.510 | 203,400 | 0.5070 | 4.08% |
| 2001-12-24 | 0 | 0.490 | - | 0.500 | - | - | 0 | 0 | - | 0.490 | - | 0.500 | - | - | 0 | - | 0.00% |
| 2001-12-21 | 0 | 0.490 | 0.475 | 0.490 | 0.490 | 0.490 | 21,000 | 10,250 | 0.4881 | 0.490 | 0.475 | 0.490 | 0.490 | 0.490 | 21,000 | 0.4881 | -3.92% |
| 2001-12-20 | 0 | 0.510 | 0.510 | 0.540 | - | - | 0 | 0 | - | 0.510 | 0.510 | 0.540 | - | - | 0 | - | 8.51% |
| 2001-12-19 | 0 | 0.470 | 0.430 | 0.510 | 0.470 | 0.470 | 20,400 | 9,568 | 0.4690 | 0.470 | 0.430 | 0.510 | 0.470 | 0.470 | 20,400 | 0.4690 | -9.62% |
| 2001-12-18 | 0 | 0.520 | 0.470 | 0.520 | 0.520 | 0.530 | 232,200 | 121,056 | 0.5213 | 0.520 | 0.470 | 0.520 | 0.520 | 0.530 | 232,200 | 0.5213 | 4.00% |
| 2001-12-17 | 0 | 0.500 | 0.480 | 0.510 | 0.500 | 0.520 | 200,000 | 101,960 | 0.5098 | 0.500 | 0.480 | 0.510 | 0.500 | 0.520 | 200,000 | 0.5098 | -9.09% |
| 2001-12-14 | 0 | 0.550 | 0.550 | 0.580 | 0.500 | 0.580 | 282,400 | 154,460 | 0.5470 | 0.550 | 0.550 | 0.580 | 0.500 | 0.580 | 282,400 | 0.5470 | -3.51% |
| 2001-12-13 | 0 | 0.570 | 0.550 | 0.570 | 0.530 | 0.580 | 460,400 | 253,760 | 0.5512 | 0.570 | 0.550 | 0.570 | 0.530 | 0.580 | 460,400 | 0.5512 | -8.06% |
| 2001-12-12 | 0 | 0.620 | 0.610 | 0.630 | 0.480 | 0.620 | 779,000 | 455,066 | 0.5842 | 0.620 | 0.610 | 0.630 | 0.480 | 0.620 | 779,000 | 0.5842 | 26.53% |
| 2001-12-11 | 0 | 0.490 | 0.490 | 0.520 | 0.490 | 0.520 | 118,400 | 59,488 | 0.5024 | 0.490 | 0.490 | 0.520 | 0.490 | 0.520 | 118,400 | 0.5024 | -3.92% |
| 2001-12-10 | 0 | 0.510 | - | 0.540 | 0.510 | 0.560 | 347,000 | 187,910 | 0.5415 | 0.510 | - | 0.540 | 0.510 | 0.560 | 347,000 | 0.5415 | 0.00% |
| 2001-12-07 | 0 | 0.510 | 0.510 | 0.520 | 0.400 | 0.540 | 567,800 | 251,880 | 0.4436 | 0.510 | 0.510 | 0.520 | 0.400 | 0.540 | 567,800 | 0.4436 | 37.84% |
| 2001-12-06 | 0 | 0.370 | 0.370 | 0.400 | 0.370 | 0.500 | 264,800 | 112,676 | 0.4255 | 0.370 | 0.370 | 0.400 | 0.370 | 0.500 | 264,800 | 0.4255 | -22.92% |
| 2001-12-05 | 0 | 0.480 | 0.460 | 0.495 | 0.430 | 0.500 | 439,600 | 207,776 | 0.4726 | 0.480 | 0.460 | 0.495 | 0.430 | 0.500 | 439,600 | 0.4726 | -4.00% |
| 2001-12-04 | 0 | 0.500 | 0.490 | 0.530 | 0.500 | 0.500 | 61,000 | 30,440 | 0.4990 | 0.500 | 0.490 | 0.530 | 0.500 | 0.500 | 61,000 | 0.4990 | -10.71% |
| 2001-12-03 | 0 | 0.560 | 0.550 | 0.590 | 0.530 | 0.570 | 222,000 | 120,944 | 0.5448 | 0.560 | 0.550 | 0.590 | 0.530 | 0.570 | 222,000 | 0.5448 | 5.66% |
| 2001-11-30 | 0 | 0.530 | 0.500 | 0.530 | 0.520 | 0.600 | 349,400 | 195,250 | 0.5588 | 0.530 | 0.500 | 0.530 | 0.520 | 0.600 | 349,400 | 0.5588 | -1.85% |
| 2001-11-29 | 0 | 0.540 | 0.520 | 0.540 | 0.480 | 0.540 | 318,000 | 163,460 | 0.5140 | 0.540 | 0.520 | 0.540 | 0.480 | 0.540 | 318,000 | 0.5140 | 20.00% |
| 2001-11-28 | 0 | 0.450 | 0.450 | 0.470 | 0.440 | 0.500 | 398,000 | 185,220 | 0.4654 | 0.450 | 0.450 | 0.470 | 0.440 | 0.500 | 398,000 | 0.4654 | -10.00% |
| 2001-11-27 | 0 | 0.500 | 0.460 | 0.520 | 0.450 | 0.500 | 175,400 | 83,886 | 0.4783 | 0.500 | 0.460 | 0.520 | 0.450 | 0.500 | 175,400 | 0.4783 | 16.28% |
| 2001-11-26 | 0 | 0.430 | 0.405 | - | 0.405 | 0.430 | 131,000 | 54,480 | 0.4159 | 0.430 | 0.405 | - | 0.405 | 0.430 | 131,000 | 0.4159 | 10.26% |
| 2001-11-23 | 0 | 0.390 | 0.390 | 0.430 | 0.380 | 0.410 | 420,000 | 169,240 | 0.4030 | 0.390 | 0.390 | 0.430 | 0.380 | 0.410 | 420,000 | 0.4030 | -2.50% |
| 2001-11-22 | 0 | 0.400 | 0.400 | 0.420 | 0.400 | 0.420 | 233,200 | 95,712 | 0.4104 | 0.400 | 0.400 | 0.420 | 0.400 | 0.420 | 233,200 | 0.4104 | 0.00% |
| 2001-11-21 | 0 | 0.400 | 0.365 | 0.410 | 0.400 | 0.420 | 104,400 | 42,548 | 0.4075 | 0.400 | 0.365 | 0.410 | 0.400 | 0.420 | 104,400 | 0.4075 | -9.09% |
| 2001-11-20 | 0 | 0.440 | 0.400 | 0.480 | 0.330 | 0.440 | 274,800 | 104,154 | 0.3790 | 0.440 | 0.400 | 0.480 | 0.330 | 0.440 | 274,800 | 0.3790 | 44.26% |
| 2001-11-19 | 0 | 0.305 | 0.305 | - | 0.300 | 0.300 | 14,000 | 4,120 | 0.2943 | 0.305 | 0.305 | - | 0.300 | 0.300 | 14,000 | 0.2943 | 1.67% |
| 2001-11-16 | 0 | 0.300 | 0.300 | 0.340 | 0.280 | 0.300 | 131,200 | 37,632 | 0.2868 | 0.300 | 0.300 | 0.340 | 0.280 | 0.300 | 131,200 | 0.2868 | 7.14% |
| 2001-11-15 | 0 | 0.280 | 0.280 | 0.335 | 0.280 | 0.280 | 6,400 | 1,696 | 0.2650 | 0.280 | 0.280 | 0.335 | 0.280 | 0.280 | 6,400 | 0.2650 | 5.66% |
| 2001-11-14 | 0 | 0.265 | 0.260 | 0.330 | - | - | 0 | 0 | - | 0.265 | 0.260 | 0.330 | - | - | 0 | - | 0.00% |
| 2001-11-13 | 0 | 0.265 | 0.250 | - | - | - | 0 | 0 | - | 0.265 | 0.250 | - | - | - | 0 | - | 0.00% |
| 2001-11-12 | 0 | 0.265 | 0.250 | - | - | - | 0 | 0 | - | 0.265 | 0.250 | - | - | - | 0 | - | 0.00% |
| 2001-11-09 | 0 | 0.265 | 0.265 | - | 0.265 | 0.265 | 9,600 | 2,504 | 0.2608 | 0.265 | 0.265 | - | 0.265 | 0.265 | 9,600 | 0.2608 | 1.92% |
| 2001-11-08 | 0 | 0.260 | 0.260 | - | - | - | 0 | 0 | - | 0.260 | 0.260 | - | - | - | 0 | - | 4.00% |
| 2001-11-07 | 0 | 0.250 | 0.245 | 0.300 | 0.250 | 0.280 | 362,000 | 93,520 | 0.2583 | 0.250 | 0.245 | 0.300 | 0.250 | 0.280 | 362,000 | 0.2583 | -5.66% |
| 2001-11-06 | 0 | 0.265 | 0.260 | 0.275 | - | - | 0 | 0 | - | 0.265 | 0.260 | 0.275 | - | - | 0 | - | 0.00% |
| 2001-11-05 | 0 | 0.265 | 0.260 | 0.280 | - | - | 0 | 0 | - | 0.265 | 0.260 | 0.280 | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 0.265 | 0.255 | - | - | - | 0 | 0 | - | 0.265 | 0.255 | - | - | - | 0 | - | 0.00% |
| 2001-11-01 | 0 | 0.265 | 0.265 | 0.310 | 0.265 | 0.265 | 11,565 | 2,976 | 0.2573 | 0.265 | 0.265 | 0.310 | 0.265 | 0.265 | 11,565 | 0.2573 | -11.67% |
| 2001-10-31 | 0 | 0.300 | 0.255 | - | 0.250 | 0.300 | 65,965 | 18,904 | 0.2866 | 0.300 | 0.255 | - | 0.250 | 0.300 | 65,965 | 0.2866 | 20.00% |
| 2001-10-30 | 0 | 0.250 | 0.250 | 0.290 | 0.250 | 0.255 | 44,600 | 11,338 | 0.2542 | 0.250 | 0.250 | 0.290 | 0.250 | 0.255 | 44,600 | 0.2542 | -13.79% |
| 2001-10-29 | 0 | 0.290 | 0.270 | 0.300 | 0.290 | 0.290 | 20,000 | 5,800 | 0.2900 | 0.290 | 0.270 | 0.300 | 0.290 | 0.290 | 20,000 | 0.2900 | 18.37% |
| 2001-10-26 | 0 | 0.245 | 0.245 | - | 0.240 | 0.245 | 29,000 | 7,050 | 0.2431 | 0.245 | 0.245 | - | 0.240 | 0.245 | 29,000 | 0.2431 | -5.77% |
| 2001-10-24 | 0 | 0.260 | 0.240 | 0.290 | 0.150 | 0.260 | 41,600 | 6,400 | 0.1538 | 0.260 | 0.240 | 0.290 | 0.150 | 0.260 | 41,600 | 0.1538 | -10.34% |
| 2001-10-23 | 0 | 0.290 | - | - | - | - | 0 | 0 | - | 0.290 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-22 | 0 | 0.290 | 0.260 | - | 0.290 | 0.290 | 32,000 | 9,280 | 0.2900 | 0.290 | 0.260 | - | 0.290 | 0.290 | 32,000 | 0.2900 | 11.54% |
| 2001-10-19 | 0 | 0.260 | 0.260 | 0.290 | 0.250 | 0.290 | 143,800 | 39,632 | 0.2756 | 0.260 | 0.260 | 0.290 | 0.250 | 0.290 | 143,800 | 0.2756 | -10.34% |
| 2001-10-18 | 0 | 0.290 | 0.290 | - | - | - | 0 | 0 | - | 0.290 | 0.290 | - | - | - | 0 | - | 0.00% |
| 2001-10-17 | 0 | 0.290 | 0.290 | - | - | - | 0 | 0 | - | 0.290 | 0.290 | - | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 0.290 | 0.290 | - | - | - | 0 | 0 | - | 0.290 | 0.290 | - | - | - | 0 | - | 0.00% |
| 2001-10-15 | 0 | 0.290 | 0.280 | - | 0.290 | 0.290 | 22,000 | 6,300 | 0.2864 | 0.290 | 0.280 | - | 0.290 | 0.290 | 22,000 | 0.2864 | 0.00% |
| 2001-10-12 | 0 | 0.290 | 0.290 | - | 0.290 | 0.300 | 92,000 | 27,080 | 0.2943 | 0.290 | 0.290 | - | 0.290 | 0.300 | 92,000 | 0.2943 | 3.57% |
| 2001-10-11 | 0 | 0.280 | 0.275 | - | - | - | 2,000 | 500 | 0.2500 | 0.280 | 0.275 | - | - | - | 2,000 | 0.2500 | 0.00% |
| 2001-10-10 | 0 | 0.280 | 0.270 | - | 0.280 | 0.280 | 25,000 | 6,955 | 0.2782 | 0.280 | 0.270 | - | 0.280 | 0.280 | 25,000 | 0.2782 | 9.80% |
| 2001-10-09 | 0 | 0.255 | 0.250 | - | 0.255 | 0.270 | 25,000 | 6,460 | 0.2584 | 0.255 | 0.250 | - | 0.255 | 0.270 | 25,000 | 0.2584 | 2.00% |
| 2001-10-08 | 0 | 0.250 | - | - | - | - | 0 | 0 | - | 0.250 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-05 | 0 | 0.250 | 0.250 | - | 0.250 | 0.260 | 49,000 | 12,545 | 0.2560 | 0.250 | 0.250 | - | 0.250 | 0.260 | 49,000 | 0.2560 | 6.38% |
| 2001-10-04 | 0 | 0.235 | 0.235 | 0.250 | - | - | 0 | 0 | - | 0.235 | 0.235 | 0.250 | - | - | 0 | - | 1.29% |
| 2001-10-03 | 0 | 0.232 | - | - | 0.232 | 0.232 | 40,000 | 9,280 | 0.2320 | 0.232 | - | - | 0.232 | 0.232 | 40,000 | 0.2320 | -3.33% |
| 2001-09-28 | 0 | 0.240 | 0.230 | - | - | - | 0 | 0 | - | 0.240 | 0.230 | - | - | - | 0 | - | 0.00% |
| 2001-09-27 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-26 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-25 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-24 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-21 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-20 | 0 | 0.240 | - | - | - | - | 0 | 0 | - | 0.240 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-19 | 0 | 0.240 | - | 0.245 | 0.240 | 0.240 | 20,000 | 4,800 | 0.2400 | 0.240 | - | 0.245 | 0.240 | 0.240 | 20,000 | 0.2400 | 4.35% |
| 2001-09-18 | 0 | 0.230 | - | 0.230 | 0.230 | 0.230 | 14,000 | 3,212 | 0.2294 | 0.230 | - | 0.230 | 0.230 | 0.230 | 14,000 | 0.2294 | 1.77% |
| 2001-09-17 | 0 | 0.226 | 0.218 | - | 0.226 | 0.234 | 60,000 | 13,720 | 0.2287 | 0.226 | 0.218 | - | 0.226 | 0.234 | 60,000 | 0.2287 | -6.61% |
| 2001-09-14 | 0 | 0.242 | 0.230 | 0.242 | 0.230 | 0.242 | 101,200 | 24,204 | 0.2392 | 0.242 | 0.230 | 0.242 | 0.230 | 0.242 | 101,200 | 0.2392 | -3.20% |
| 2001-09-13 | 0 | 0.250 | - | 0.250 | 0.250 | 0.250 | 42,800 | 10,476 | 0.2448 | 0.250 | - | 0.250 | 0.250 | 0.250 | 42,800 | 0.2448 | 0.00% |
| 2001-09-12 | 0 | 0.250 | - | - | - | - | 56,000 | 14,000 | 0.2500 | 0.250 | - | - | - | - | 56,000 | 0.2500 | 0.00% |
| 2001-09-11 | 0 | 0.250 | 0.245 | 0.255 | 0.250 | 0.260 | 201,200 | 51,282 | 0.2549 | 0.250 | 0.245 | 0.255 | 0.250 | 0.260 | 201,200 | 0.2549 | 0.00% |
| 2001-09-10 | 0 | 0.250 | 0.228 | 0.260 | 0.240 | 0.250 | 283,000 | 69,648 | 0.2461 | 0.250 | 0.228 | 0.260 | 0.240 | 0.250 | 283,000 | 0.2461 | 4.17% |
| 2001-09-07 | 0 | 0.240 | 0.220 | - | - | - | 0 | 0 | - | 0.240 | 0.220 | - | - | - | 0 | - | 0.00% |
| 2001-09-06 | 0 | 0.240 | 0.238 | - | 0.240 | 0.260 | 113,800 | 28,134 | 0.2472 | 0.240 | 0.238 | - | 0.240 | 0.260 | 113,800 | 0.2472 | -7.69% |
| 2001-09-05 | 0 | 0.260 | 0.250 | - | 0.260 | 0.290 | 256,400 | 70,887 | 0.2765 | 0.260 | 0.250 | - | 0.260 | 0.290 | 256,400 | 0.2765 | -10.34% |
| 2001-09-04 | 0 | 0.290 | 0.290 | 0.310 | 0.290 | 0.370 | 372,400 | 117,670 | 0.3160 | 0.290 | 0.290 | 0.310 | 0.290 | 0.370 | 372,400 | 0.3160 | -17.14% |
| 2001-09-03 | 0 | 0.350 | 0.350 | 0.395 | 0.310 | 0.410 | 348,000 | 130,470 | 0.3749 | 0.350 | 0.350 | 0.395 | 0.310 | 0.410 | 348,000 | 0.3749 |
Copyright & disclaimer, Privacy policy