Kingboard Holdings Limited: Wrnt HKD due 2006-12-31
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00150 | 2004-10-07 | 2006-12-22 | 2007-01-02 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2006-12-29 | 1 | - | - | - | - | - | 0 | 0 | - | 8.830 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-28 | 1 | - | - | - | - | - | 0 | 0 | - | 8.830 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-27 | 1 | - | - | - | - | - | 0 | 0 | - | 8.830 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-22 | 0 | 8.830 | 8.830 | 9.000 | 8.620 | 9.180 | 37,100 | 324,360 | 8.7429 | 8.830 | 8.830 | 9.000 | 8.620 | 9.180 | 37,100 | 8.7429 | -5.86% |
| 2006-12-21 | 0 | 9.380 | 9.370 | 9.800 | 9.380 | 10.00 | 123,600 | 1,198,469 | 9.6964 | 9.380 | 9.370 | 9.800 | 9.380 | 10.00 | 123,600 | 9.6964 | -6.20% |
| 2006-12-20 | 0 | 10.00 | - | 10.60 | 10.00 | 11.00 | 58,300 | 608,262 | 10.433 | 10.00 | - | 10.60 | 10.00 | 11.00 | 58,300 | 10.433 | -6.19% |
| 2006-12-19 | 0 | 10.66 | - | 11.50 | 10.66 | 11.50 | 22,200 | 239,820 | 10.803 | 10.66 | - | 11.50 | 10.66 | 11.50 | 22,200 | 10.803 | -11.17% |
| 2006-12-18 | 0 | 12.00 | 11.00 | 12.00 | 12.00 | 12.14 | 88,500 | 1,062,460 | 12.005 | 12.00 | 11.00 | 12.00 | 12.00 | 12.14 | 88,500 | 12.005 | 5.26% |
| 2006-12-15 | 0 | 11.40 | 11.10 | 11.40 | 11.00 | 11.40 | 105,800 | 1,184,180 | 11.193 | 11.40 | 11.10 | 11.40 | 11.00 | 11.40 | 105,800 | 11.193 | 1.97% |
| 2006-12-14 | 0 | 11.18 | 10.70 | 11.26 | 11.18 | 11.30 | 17,600 | 198,080 | 11.255 | 11.18 | 10.70 | 11.26 | 11.18 | 11.30 | 17,600 | 11.255 | -4.12% |
| 2006-12-13 | 0 | 11.66 | 11.46 | 12.00 | 10.60 | 11.66 | 62,400 | 696,000 | 11.154 | 11.66 | 11.46 | 12.00 | 10.60 | 11.66 | 62,400 | 11.154 | -3.64% |
| 2006-12-12 | 0 | 12.10 | 12.00 | 12.36 | 12.00 | 12.90 | 419,200 | 5,098,860 | 12.163 | 12.10 | 12.00 | 12.36 | 12.00 | 12.90 | 419,200 | 12.163 | -6.20% |
| 2006-12-11 | 0 | 12.90 | 12.80 | - | 12.80 | 13.54 | 635,600 | 8,238,600 | 12.962 | 12.90 | 12.80 | - | 12.80 | 13.54 | 635,600 | 12.962 | -7.86% |
| 2006-12-08 | 0 | 14.00 | 13.70 | 14.20 | 12.50 | 14.00 | 243,140 | 3,161,172 | 13.001 | 14.00 | 13.70 | 14.20 | 12.50 | 14.00 | 243,140 | 13.001 | 16.67% |
| 2006-12-07 | 0 | 12.00 | 11.96 | 12.00 | 12.00 | 13.20 | 1,175,550 | 14,583,490 | 12.406 | 12.00 | 11.96 | 12.00 | 12.00 | 13.20 | 1,175,550 | 12.406 | -4.00% |
| 2006-12-06 | 0 | 12.50 | 12.20 | 13.00 | 12.50 | 13.60 | 146,000 | 1,931,200 | 13.227 | 12.50 | 12.20 | 13.00 | 12.50 | 13.60 | 146,000 | 13.227 | -13.19% |
| 2006-12-05 | 0 | 14.40 | - | 14.40 | 14.40 | 14.60 | 22,000 | 318,800 | 14.491 | 14.40 | - | 14.40 | 14.40 | 14.60 | 22,000 | 14.491 | 1.41% |
| 2006-12-04 | 0 | 14.20 | 13.72 | 14.70 | 13.00 | 14.50 | 96,100 | 1,344,310 | 13.989 | 14.20 | 13.72 | 14.70 | 13.00 | 14.50 | 96,100 | 13.989 | 13.42% |
| 2006-12-01 | 0 | 12.52 | 12.12 | 12.52 | 11.80 | 12.52 | 82,200 | 1,004,670 | 12.222 | 12.52 | 12.12 | 12.52 | 11.80 | 12.52 | 82,200 | 12.222 | 6.10% |
| 2006-11-30 | 0 | 11.80 | 11.20 | 11.80 | 10.50 | 12.50 | 72,400 | 837,580 | 11.569 | 11.80 | 11.20 | 11.80 | 10.50 | 12.50 | 72,400 | 11.569 | 19.19% |
| 2006-11-29 | 0 | 9.900 | 9.800 | 10.50 | 9.350 | 10.40 | 289,000 | 2,855,120 | 9.8793 | 9.900 | 9.800 | 10.50 | 9.350 | 10.40 | 289,000 | 9.8793 | -2.94% |
| 2006-11-28 | 0 | 10.20 | - | 10.20 | - | - | 600 | 5,840 | 9.7333 | 10.20 | - | 10.20 | - | - | 600 | 9.7333 | -4.32% |
| 2006-11-27 | 0 | 10.66 | 10.50 | 11.50 | 10.60 | 10.80 | 204,000 | 2,173,080 | 10.652 | 10.66 | 10.50 | 11.50 | 10.60 | 10.80 | 204,000 | 10.652 | 2.50% |
| 2006-11-24 | 0 | 10.40 | 10.32 | 10.90 | 10.40 | 10.60 | 21,000 | 217,600 | 10.362 | 10.40 | 10.32 | 10.90 | 10.40 | 10.60 | 21,000 | 10.362 | -6.47% |
| 2006-11-23 | 0 | 11.12 | - | 11.48 | 11.12 | 11.60 | 65,900 | 756,900 | 11.486 | 11.12 | - | 11.48 | 11.12 | 11.60 | 65,900 | 11.486 | -0.71% |
| 2006-11-22 | 0 | 11.20 | 11.10 | 11.46 | 11.20 | 11.30 | 34,200 | 385,420 | 11.270 | 11.20 | 11.10 | 11.46 | 11.20 | 11.30 | 34,200 | 11.270 | -2.61% |
| 2006-11-21 | 0 | 11.50 | 11.30 | 11.50 | 11.00 | 11.50 | 111,840 | 1,261,676 | 11.281 | 11.50 | 11.30 | 11.50 | 11.00 | 11.50 | 111,840 | 11.281 | 4.55% |
| 2006-11-20 | 0 | 11.00 | 10.62 | 11.18 | 11.00 | 11.30 | 100,800 | 1,124,820 | 11.159 | 11.00 | 10.62 | 11.18 | 11.00 | 11.30 | 100,800 | 11.159 | 3.77% |
| 2006-11-17 | 0 | 10.60 | 10.60 | 11.00 | 10.60 | 11.00 | 54,200 | 586,660 | 10.824 | 10.60 | 10.60 | 11.00 | 10.60 | 11.00 | 54,200 | 10.824 | -13.40% |
| 2006-11-16 | 0 | 12.24 | - | 12.24 | 12.06 | 12.40 | 245,400 | 3,011,220 | 12.271 | 12.24 | - | 12.24 | 12.06 | 12.40 | 245,400 | 12.271 | -0.49% |
| 2006-11-15 | 0 | 12.30 | 12.30 | 12.50 | 11.70 | 12.50 | 254,000 | 3,131,640 | 12.329 | 12.30 | 12.30 | 12.50 | 11.70 | 12.50 | 254,000 | 12.329 | 1.65% |
| 2006-11-14 | 0 | 12.10 | 12.10 | 12.40 | 11.80 | 12.40 | 254,000 | 3,087,640 | 12.156 | 12.10 | 12.10 | 12.40 | 11.80 | 12.40 | 254,000 | 12.156 | 2.54% |
| 2006-11-13 | 0 | 11.80 | 11.50 | 12.00 | 11.70 | 12.10 | 103,000 | 1,213,320 | 11.780 | 11.80 | 11.50 | 12.00 | 11.70 | 12.10 | 103,000 | 11.780 | -4.84% |
| 2006-11-10 | 0 | 12.40 | 12.20 | 12.40 | 12.00 | 12.40 | 116,200 | 1,427,128 | 12.282 | 12.40 | 12.20 | 12.40 | 12.00 | 12.40 | 116,200 | 12.282 | 10.71% |
| 2006-11-09 | 0 | 11.20 | 10.86 | 11.20 | 10.80 | 11.50 | 154,600 | 1,726,600 | 11.168 | 11.20 | 10.86 | 11.20 | 10.80 | 11.50 | 154,600 | 11.168 | 4.48% |
| 2006-11-08 | 0 | 10.72 | 10.62 | 11.40 | 10.60 | 11.02 | 99,400 | 1,080,420 | 10.869 | 10.72 | 10.62 | 11.40 | 10.60 | 11.02 | 99,400 | 10.869 | -6.62% |
| 2006-11-07 | 0 | 11.48 | 11.42 | 11.88 | 11.00 | 11.86 | 167,501 | 1,937,388 | 11.566 | 11.48 | 11.42 | 11.88 | 11.00 | 11.86 | 167,501 | 11.566 | 5.32% |
| 2006-11-06 | 0 | 10.90 | 10.80 | 11.00 | 10.60 | 11.10 | 144,600 | 1,573,080 | 10.879 | 10.90 | 10.80 | 11.00 | 10.60 | 11.10 | 144,600 | 10.879 | 5.62% |
| 2006-11-03 | 0 | 10.32 | 10.30 | 10.70 | 9.150 | 10.90 | 429,200 | 4,350,050 | 10.135 | 10.32 | 10.30 | 10.70 | 9.150 | 10.90 | 429,200 | 10.135 | 12.79% |
| 2006-11-02 | 0 | 9.150 | 9.200 | 9.240 | 8.300 | 9.200 | 166,800 | 1,469,780 | 8.8116 | 9.150 | 9.200 | 9.240 | 8.300 | 9.200 | 166,800 | 8.8116 | 9.84% |
| 2006-11-01 | 0 | 8.330 | 8.150 | 8.450 | 8.000 | 8.450 | 164,640 | 1,328,836 | 8.0712 | 8.330 | 8.150 | 8.450 | 8.000 | 8.450 | 164,640 | 8.0712 | 6.79% |
| 2006-10-31 | 0 | 7.800 | 7.800 | 8.000 | 7.800 | 8.600 | 56,000 | 447,400 | 7.9893 | 7.800 | 7.800 | 8.000 | 7.800 | 8.600 | 56,000 | 7.9893 | -9.09% |
| 2006-10-27 | 0 | 8.580 | - | 8.580 | - | - | 0 | 0 | - | 8.580 | - | 8.580 | - | - | 0 | - | -3.05% |
| 2006-10-26 | 0 | 8.850 | 8.300 | 9.150 | 8.600 | 9.070 | 65,600 | 588,760 | 8.9750 | 8.850 | 8.300 | 9.150 | 8.600 | 9.070 | 65,600 | 8.9750 | 6.88% |
| 2006-10-25 | 0 | 8.280 | 8.210 | 8.540 | 8.200 | 8.340 | 21,200 | 174,890 | 8.2495 | 8.280 | 8.210 | 8.540 | 8.200 | 8.340 | 21,200 | 8.2495 | 3.37% |
| 2006-10-24 | 0 | 8.010 | 8.010 | 8.200 | 8.010 | 8.100 | 8,000 | 64,620 | 8.0775 | 8.010 | 8.010 | 8.200 | 8.010 | 8.100 | 8,000 | 8.0775 | 0.13% |
| 2006-10-23 | 0 | 8.000 | 8.000 | 8.800 | 7.900 | 8.000 | 18,000 | 143,400 | 7.9667 | 8.000 | 8.000 | 8.800 | 7.900 | 8.000 | 18,000 | 7.9667 | -0.62% |
| 2006-10-20 | 0 | 8.050 | 8.050 | 8.100 | - | - | 600 | 4,440 | 7.4000 | 8.050 | 8.050 | 8.100 | - | - | 600 | 7.4000 | 0.12% |
| 2006-10-19 | 0 | 8.040 | - | 8.470 | 8.040 | 8.270 | 103,600 | 840,570 | 8.1136 | 8.040 | - | 8.470 | 8.040 | 8.270 | 103,600 | 8.1136 | 1.77% |
| 2006-10-18 | 0 | 7.900 | 7.770 | 8.000 | 7.800 | 8.000 | 66,000 | 522,140 | 7.9112 | 7.900 | 7.770 | 8.000 | 7.800 | 8.000 | 66,000 | 7.9112 | -3.66% |
| 2006-10-17 | 0 | 8.200 | 8.180 | 8.300 | 7.870 | 8.450 | 262,000 | 2,133,300 | 8.1424 | 8.200 | 8.180 | 8.300 | 7.870 | 8.450 | 262,000 | 8.1424 | -6.82% |
| 2006-10-16 | 0 | 8.800 | - | 8.800 | 8.900 | 9.150 | 87,800 | 792,240 | 9.0232 | 8.800 | - | 8.800 | 8.900 | 9.150 | 87,800 | 9.0232 | 1.73% |
| 2006-10-13 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.670 | 31,680 | 273,746 | 8.6410 | 8.650 | 8.650 | 8.700 | 8.650 | 8.670 | 31,680 | 8.6410 | 0.58% |
| 2006-10-12 | 0 | 8.600 | 8.400 | 8.900 | 8.310 | 8.600 | 16,400 | 137,780 | 8.4012 | 8.600 | 8.400 | 8.900 | 8.310 | 8.600 | 16,400 | 8.4012 | -1.15% |
| 2006-10-11 | 0 | 8.700 | - | 9.000 | 8.700 | 8.900 | 30,200 | 265,720 | 8.7987 | 8.700 | - | 9.000 | 8.700 | 8.900 | 30,200 | 8.7987 | -3.33% |
| 2006-10-10 | 0 | 9.000 | 9.000 | - | 9.000 | 9.050 | 140,200 | 1,262,240 | 9.0031 | 9.000 | 9.000 | - | 9.000 | 9.050 | 140,200 | 9.0031 | 0.00% |
| 2006-10-09 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 9.000 | - | 9.000 | - | - | 0 | - | 0.00% |
| 2006-10-06 | 0 | 9.000 | - | 9.000 | - | - | 400 | 3,120 | 7.8000 | 9.000 | - | 9.000 | - | - | 400 | 7.8000 | 0.00% |
| 2006-10-05 | 0 | 9.000 | 8.800 | 9.000 | 9.000 | 9.500 | 42,600 | 396,940 | 9.3178 | 9.000 | 8.800 | 9.000 | 9.000 | 9.500 | 42,600 | 9.3178 | 2.27% |
| 2006-10-04 | 0 | 8.800 | 8.550 | 8.900 | 8.250 | 8.750 | 90,000 | 767,160 | 8.5240 | 8.800 | 8.550 | 8.900 | 8.250 | 8.750 | 90,000 | 8.5240 | 7.45% |
| 2006-10-03 | 0 | 8.190 | 8.190 | 8.350 | 8.190 | 8.200 | 16,600 | 135,740 | 8.1771 | 8.190 | 8.190 | 8.350 | 8.190 | 8.200 | 16,600 | 8.1771 | 1.87% |
| 2006-09-29 | 0 | 8.040 | 8.040 | 8.200 | 7.770 | 8.400 | 32,600 | 255,680 | 7.8429 | 8.040 | 8.040 | 8.200 | 7.770 | 8.400 | 32,600 | 7.8429 | -7.90% |
| 2006-09-28 | 0 | 8.730 | 8.510 | 9.000 | 8.200 | 8.800 | 118,000 | 1,014,940 | 8.6012 | 8.730 | 8.510 | 9.000 | 8.200 | 8.800 | 118,000 | 8.6012 | 12.36% |
| 2006-09-27 | 0 | 7.770 | 7.600 | 8.000 | 7.480 | 7.770 | 78,000 | 594,180 | 7.6177 | 7.770 | 7.600 | 8.000 | 7.480 | 7.770 | 78,000 | 7.6177 | -2.88% |
| 2006-09-26 | 0 | 8.000 | 8.000 | 8.200 | 7.650 | 8.500 | 154,000 | 1,253,700 | 8.1409 | 8.000 | 8.000 | 8.200 | 7.650 | 8.500 | 154,000 | 8.1409 | -12.09% |
| 2006-09-25 | 0 | 9.100 | 9.000 | 9.150 | 8.650 | 9.380 | 183,400 | 1,676,764 | 9.1427 | 9.100 | 9.000 | 9.150 | 8.650 | 9.380 | 183,400 | 9.1427 | 4.60% |
| 2006-09-22 | 0 | 8.700 | 8.650 | 8.780 | 8.500 | 8.700 | 31,800 | 274,960 | 8.6465 | 8.700 | 8.650 | 8.780 | 8.500 | 8.700 | 31,800 | 8.6465 | 1.16% |
| 2006-09-21 | 0 | 8.600 | 8.600 | 8.750 | 8.510 | 8.700 | 252,400 | 2,179,610 | 8.6355 | 8.600 | 8.600 | 8.750 | 8.510 | 8.700 | 252,400 | 8.6355 | 6.17% |
| 2006-09-20 | 0 | 8.100 | 8.060 | 8.200 | 7.700 | 8.300 | 138,400 | 1,118,510 | 8.0817 | 8.100 | 8.060 | 8.200 | 7.700 | 8.300 | 138,400 | 8.0817 | -4.71% |
| 2006-09-19 | 0 | 8.500 | 8.450 | 8.550 | 8.500 | 8.600 | 54,000 | 461,600 | 8.5481 | 8.500 | 8.450 | 8.550 | 8.500 | 8.600 | 54,000 | 8.5481 | -0.58% |
| 2006-09-18 | 0 | 8.550 | 8.490 | 8.700 | 8.400 | 8.750 | 135,020 | 1,162,447 | 8.6094 | 8.550 | 8.490 | 8.700 | 8.400 | 8.750 | 135,020 | 8.6094 | 8.23% |
| 2006-09-15 | 0 | 7.900 | 7.870 | 7.950 | 7.660 | 8.000 | 86,000 | 679,440 | 7.9005 | 7.900 | 7.870 | 7.950 | 7.660 | 8.000 | 86,000 | 7.9005 | -3.66% |
| 2006-09-14 | 0 | 8.200 | 8.100 | 8.200 | 7.390 | 8.200 | 472,000 | 3,719,380 | 7.8800 | 8.200 | 8.100 | 8.200 | 7.390 | 8.200 | 472,000 | 7.8800 | 16.81% |
| 2006-09-13 | 0 | 7.020 | 7.150 | 7.200 | 6.900 | 7.250 | 240,400 | 1,698,920 | 7.0671 | 7.020 | 7.150 | 7.200 | 6.900 | 7.250 | 240,400 | 7.0671 | 0.72% |
| 2006-09-12 | 0 | 6.970 | 6.770 | 6.970 | 6.750 | 7.200 | 202,400 | 1,401,010 | 6.9220 | 6.970 | 6.770 | 6.970 | 6.750 | 7.200 | 202,400 | 6.9220 | -3.86% |
| 2006-09-11 | 0 | 7.250 | 7.150 | 7.250 | 7.050 | 8.550 | 344,600 | 2,664,540 | 7.7323 | 7.250 | 7.150 | 7.250 | 7.050 | 8.550 | 344,600 | 7.7323 | -14.71% |
| 2006-09-08 | 0 | 8.500 | 8.010 | 8.550 | 8.100 | 9.000 | 710,800 | 6,085,290 | 8.5612 | 8.500 | 8.010 | 8.550 | 8.100 | 9.000 | 710,800 | 8.5612 | 7.59% |
| 2006-09-07 | 0 | 7.900 | 7.900 | 7.950 | 6.760 | 7.950 | 1,924,600 | 14,303,730 | 7.4321 | 7.900 | 7.900 | 7.950 | 6.760 | 7.950 | 1,924,600 | 7.4321 | 13.67% |
| 2006-09-06 | 0 | 6.950 | 6.950 | 6.990 | 5.270 | 6.990 | 1,186,000 | 7,279,920 | 6.1382 | 6.950 | 6.950 | 6.990 | 5.270 | 6.990 | 1,186,000 | 6.1382 | 36.27% |
| 2006-09-05 | 0 | 5.100 | 5.020 | 5.100 | 5.100 | 5.250 | 457,700 | 2,370,810 | 5.1798 | 5.100 | 5.020 | 5.100 | 5.100 | 5.250 | 457,700 | 5.1798 | 1.59% |
| 2006-09-04 | 0 | 5.020 | 5.020 | 5.100 | 4.750 | 5.150 | 602,000 | 2,987,260 | 4.9622 | 5.020 | 5.020 | 5.100 | 4.750 | 5.150 | 602,000 | 4.9622 | 5.68% |
| 2006-09-01 | 0 | 4.750 | 4.650 | 4.760 | 4.400 | 4.750 | 708,000 | 3,184,028 | 4.4972 | 4.750 | 4.650 | 4.760 | 4.400 | 4.750 | 708,000 | 4.4972 | 5.56% |
| 2006-08-31 | 0 | 4.500 | 4.500 | 4.560 | 4.220 | 4.550 | 706,400 | 3,154,340 | 4.4654 | 4.500 | 4.500 | 4.560 | 4.220 | 4.550 | 706,400 | 4.4654 | 6.64% |
| 2006-08-30 | 0 | 4.220 | 4.200 | 4.250 | 3.950 | 4.390 | 1,759,000 | 7,243,160 | 4.1178 | 4.220 | 4.200 | 4.250 | 3.950 | 4.390 | 1,759,000 | 4.1178 | 12.53% |
| 2006-08-29 | 0 | 3.750 | 3.600 | 3.900 | 3.400 | 3.900 | 361,800 | 1,342,220 | 3.7098 | 3.750 | 3.600 | 3.900 | 3.400 | 3.900 | 361,800 | 3.7098 | 2.74% |
| 2006-08-28 | 0 | 3.650 | 3.610 | 3.650 | 3.580 | 3.950 | 656,000 | 2,438,340 | 3.7170 | 3.650 | 3.610 | 3.650 | 3.580 | 3.950 | 656,000 | 3.7170 | 1.39% |
| 2006-08-25 | 0 | 3.600 | 3.600 | 3.650 | 3.600 | 3.950 | 249,200 | 939,520 | 3.7701 | 3.600 | 3.600 | 3.650 | 3.600 | 3.950 | 249,200 | 3.7701 | -7.22% |
| 2006-08-24 | 0 | 3.880 | 3.850 | 3.880 | 3.590 | 4.000 | 729,400 | 2,753,260 | 3.7747 | 3.880 | 3.850 | 3.880 | 3.590 | 4.000 | 729,400 | 3.7747 | 12.46% |
| 2006-08-23 | 0 | 3.450 | 3.300 | 3.460 | 3.100 | 3.500 | 220,000 | 728,800 | 3.3127 | 3.450 | 3.300 | 3.460 | 3.100 | 3.500 | 220,000 | 3.3127 | 11.29% |
| 2006-08-22 | 0 | 3.100 | 3.010 | 3.150 | 3.100 | 3.200 | 40,000 | 126,200 | 3.1550 | 3.100 | 3.010 | 3.150 | 3.100 | 3.200 | 40,000 | 3.1550 | 1.64% |
| 2006-08-21 | 0 | 3.050 | 3.100 | 3.200 | 3.050 | 3.250 | 86,000 | 269,440 | 3.1330 | 3.050 | 3.100 | 3.200 | 3.050 | 3.250 | 86,000 | 3.1330 | -6.15% |
| 2006-08-18 | 0 | 3.250 | 3.250 | 3.400 | 3.250 | 3.600 | 150,600 | 511,008 | 3.3931 | 3.250 | 3.250 | 3.400 | 3.250 | 3.600 | 150,600 | 3.3931 | -5.80% |
| 2006-08-17 | 0 | 3.450 | 3.180 | 3.450 | 2.950 | 3.450 | 248,000 | 801,080 | 3.2302 | 3.450 | 3.180 | 3.450 | 2.950 | 3.450 | 248,000 | 3.2302 | 18.97% |
| 2006-08-16 | 0 | 2.900 | 2.900 | 3.000 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 2.900 | 2.900 | 3.000 | 2.800 | 2.800 | 20,000 | 2.8000 | 0.00% |
| 2006-08-15 | 0 | 2.900 | 2.870 | 3.000 | 2.900 | 2.900 | 26,000 | 75,400 | 2.9000 | 2.900 | 2.870 | 3.000 | 2.900 | 2.900 | 26,000 | 2.9000 | 0.00% |
| 2006-08-14 | 0 | 2.900 | 2.800 | 3.000 | - | - | 0 | 0 | - | 2.900 | 2.800 | 3.000 | - | - | 0 | - | 0.00% |
| 2006-08-11 | 0 | 2.900 | 2.900 | 3.050 | 2.900 | 3.050 | 50,000 | 147,400 | 2.9480 | 2.900 | 2.900 | 3.050 | 2.900 | 3.050 | 50,000 | 2.9480 | -6.15% |
| 2006-08-10 | 0 | 3.090 | 2.900 | 3.090 | 3.100 | 3.150 | 16,000 | 49,900 | 3.1188 | 3.090 | 2.900 | 3.090 | 3.100 | 3.150 | 16,000 | 3.1188 | 4.75% |
| 2006-08-09 | 0 | 2.950 | 2.950 | 3.000 | 2.850 | 3.000 | 88,000 | 253,100 | 2.8761 | 2.950 | 2.950 | 3.000 | 2.850 | 3.000 | 88,000 | 2.8761 | 3.51% |
| 2006-08-08 | 0 | 2.850 | 2.800 | 2.850 | 2.800 | 2.900 | 157,600 | 449,160 | 2.8500 | 2.850 | 2.800 | 2.850 | 2.800 | 2.900 | 157,600 | 2.8500 | 1.79% |
| 2006-08-07 | 0 | 2.800 | 2.600 | 2.800 | 2.600 | 3.000 | 142,000 | 395,020 | 2.7818 | 2.800 | 2.600 | 2.800 | 2.600 | 3.000 | 142,000 | 2.7818 | -15.15% |
| 2006-08-04 | 0 | 3.300 | 3.150 | 3.400 | 3.300 | 3.500 | 20,000 | 67,300 | 3.3650 | 3.300 | 3.150 | 3.400 | 3.300 | 3.500 | 20,000 | 3.3650 | -2.94% |
| 2006-08-03 | 0 | 3.400 | 3.250 | 3.500 | 3.300 | 3.400 | 85,800 | 287,960 | 3.3562 | 3.400 | 3.250 | 3.500 | 3.300 | 3.400 | 85,800 | 3.3562 | 6.58% |
| 2006-08-02 | 0 | 3.190 | 3.000 | 3.300 | 3.000 | 3.300 | 219,000 | 674,550 | 3.0801 | 3.190 | 3.000 | 3.300 | 3.000 | 3.300 | 219,000 | 3.0801 | 6.33% |
| 2006-08-01 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.300 | 32,000 | 101,400 | 3.1688 | 3.000 | 3.000 | 3.100 | 3.000 | 3.300 | 32,000 | 3.1688 | -8.81% |
| 2006-07-31 | 0 | 3.290 | 3.030 | 3.290 | 3.150 | 3.300 | 78,000 | 253,200 | 3.2462 | 3.290 | 3.030 | 3.290 | 3.150 | 3.300 | 78,000 | 3.2462 | 3.46% |
| 2006-07-28 | 0 | 3.180 | 3.080 | 3.190 | 3.060 | 3.300 | 75,954 | 242,111 | 3.1876 | 3.180 | 3.080 | 3.190 | 3.060 | 3.300 | 75,954 | 3.1876 | -6.47% |
| 2006-07-27 | 0 | 3.400 | 3.400 | 3.570 | 3.400 | 3.600 | 82,000 | 288,360 | 3.5166 | 3.400 | 3.400 | 3.570 | 3.400 | 3.600 | 82,000 | 3.5166 | -7.10% |
| 2006-07-26 | 0 | 3.660 | 3.350 | 3.660 | 3.300 | 3.750 | 156,000 | 568,380 | 3.6435 | 3.660 | 3.350 | 3.660 | 3.300 | 3.750 | 156,000 | 3.6435 | 0.27% |
| 2006-07-25 | 0 | 3.650 | 3.650 | 3.670 | 3.600 | 3.750 | 100,000 | 364,600 | 3.6460 | 3.650 | 3.650 | 3.670 | 3.600 | 3.750 | 100,000 | 3.6460 | 0.00% |
| 2006-07-24 | 0 | 3.650 | 3.650 | 3.730 | 3.500 | 3.750 | 300,000 | 1,097,200 | 3.6573 | 3.650 | 3.650 | 3.730 | 3.500 | 3.750 | 300,000 | 3.6573 | 4.29% |
| 2006-07-21 | 0 | 3.500 | 3.400 | 3.500 | 3.375 | 3.500 | 38,200 | 132,210 | 3.4610 | 3.500 | 3.400 | 3.500 | 3.375 | 3.500 | 38,200 | 3.4610 | 4.48% |
| 2006-07-20 | 0 | 3.350 | 3.350 | 3.450 | 3.350 | 3.900 | 188,000 | 684,450 | 3.6407 | 3.350 | 3.350 | 3.450 | 3.350 | 3.900 | 188,000 | 3.6407 | -4.29% |
| 2006-07-19 | 0 | 3.500 | 3.425 | 3.500 | 3.400 | 3.600 | 172,000 | 599,850 | 3.4875 | 3.500 | 3.425 | 3.500 | 3.400 | 3.600 | 172,000 | 3.4875 | 6.06% |
| 2006-07-18 | 0 | 3.300 | 3.300 | 3.450 | 3.125 | 3.600 | 132,200 | 439,620 | 3.3254 | 3.300 | 3.300 | 3.450 | 3.125 | 3.600 | 132,200 | 3.3254 | 17.86% |
| 2006-07-17 | 0 | 2.800 | 2.700 | 2.900 | 2.800 | 2.800 | 6,200 | 17,320 | 2.7935 | 2.800 | 2.700 | 2.900 | 2.800 | 2.800 | 6,200 | 2.7935 | -8.20% |
| 2006-07-14 | 0 | 3.050 | 3.000 | 3.100 | 3.000 | 3.200 | 93,000 | 287,900 | 3.0957 | 3.050 | 3.000 | 3.100 | 3.000 | 3.200 | 93,000 | 3.0957 | -11.59% |
| 2006-07-13 | 0 | 3.450 | 3.425 | 3.450 | 3.350 | 3.500 | 163,000 | 563,830 | 3.4591 | 3.450 | 3.425 | 3.450 | 3.350 | 3.500 | 163,000 | 3.4591 | 4.55% |
| 2006-07-12 | 0 | 3.300 | 3.300 | 3.350 | 3.100 | 3.300 | 126,800 | 406,320 | 3.2044 | 3.300 | 3.300 | 3.350 | 3.100 | 3.300 | 126,800 | 3.2044 | 10.92% |
| 2006-07-11 | 0 | 2.975 | 2.950 | 3.000 | 2.975 | 3.000 | 20,000 | 59,900 | 2.9950 | 2.975 | 2.950 | 3.000 | 2.975 | 3.000 | 20,000 | 2.9950 | 2.59% |
| 2006-07-10 | 0 | 2.900 | 2.850 | 3.050 | 2.875 | 2.900 | 56,000 | 162,200 | 2.8964 | 2.900 | 2.850 | 3.050 | 2.875 | 2.900 | 56,000 | 2.8964 | 0.00% |
| 2006-07-07 | 0 | 2.900 | 2.875 | 2.900 | 2.875 | 2.975 | 91,000 | 264,400 | 2.9055 | 2.900 | 2.875 | 2.900 | 2.875 | 2.975 | 91,000 | 2.9055 | 7.41% |
| 2006-07-06 | 0 | 2.700 | 2.700 | 2.825 | 2.350 | 2.600 | 32,000 | 75,700 | 2.3656 | 2.700 | 2.700 | 2.825 | 2.350 | 2.600 | 32,000 | 2.3656 | 5.88% |
| 2006-07-05 | 0 | 2.550 | 2.550 | 2.650 | 2.500 | 2.600 | 34,000 | 86,000 | 2.5294 | 2.550 | 2.550 | 2.650 | 2.500 | 2.600 | 34,000 | 2.5294 | -8.93% |
| 2006-07-04 | 0 | 2.800 | 2.800 | 2.950 | 2.800 | 2.975 | 176,800 | 512,770 | 2.9003 | 2.800 | 2.800 | 2.950 | 2.800 | 2.975 | 176,800 | 2.9003 | 5.66% |
| 2006-07-03 | 0 | 2.650 | 2.500 | 2.750 | 2.475 | 2.650 | 24,000 | 61,400 | 2.5583 | 2.650 | 2.500 | 2.750 | 2.475 | 2.650 | 24,000 | 2.5583 | 6.00% |
| 2006-06-30 | 0 | 2.500 | 2.475 | 2.550 | 2.375 | 2.550 | 206,000 | 512,150 | 2.4862 | 2.500 | 2.475 | 2.550 | 2.375 | 2.550 | 206,000 | 2.4862 | 8.70% |
| 2006-06-29 | 0 | 2.300 | 2.250 | 2.375 | 2.175 | 2.300 | 22,000 | 48,950 | 2.2250 | 2.300 | 2.250 | 2.375 | 2.175 | 2.300 | 22,000 | 2.2250 | 5.75% |
| 2006-06-28 | 0 | 2.175 | 2.100 | 2.350 | - | - | 0 | 0 | - | 2.175 | 2.100 | 2.350 | - | - | 0 | - | 0.00% |
| 2006-06-27 | 0 | 2.175 | 2.150 | 2.375 | - | - | 0 | 0 | - | 2.175 | 2.150 | 2.375 | - | - | 0 | - | 0.00% |
| 2006-06-26 | 0 | 2.175 | 2.175 | 2.450 | - | - | 0 | 0 | - | 2.175 | 2.175 | 2.450 | - | - | 0 | - | 1.16% |
| 2006-06-23 | 0 | 2.150 | 2.150 | 2.450 | 2.150 | 2.150 | 31,000 | 66,500 | 2.1452 | 2.150 | 2.150 | 2.450 | 2.150 | 2.150 | 31,000 | 2.1452 | -2.27% |
| 2006-06-22 | 0 | 2.200 | 2.150 | 2.300 | 2.200 | 2.200 | 34,000 | 74,800 | 2.2000 | 2.200 | 2.150 | 2.300 | 2.200 | 2.200 | 34,000 | 2.2000 | 4.76% |
| 2006-06-21 | 0 | 2.100 | 2.000 | 2.100 | 2.000 | 2.100 | 120,000 | 244,000 | 2.0333 | 2.100 | 2.000 | 2.100 | 2.000 | 2.100 | 120,000 | 2.0333 | 5.00% |
| 2006-06-20 | 0 | 2.000 | 1.910 | 2.400 | 2.000 | 2.000 | 10,000 | 20,000 | 2.0000 | 2.000 | 1.910 | 2.400 | 2.000 | 2.000 | 10,000 | 2.0000 | -1.23% |
| 2006-06-19 | 0 | 2.025 | - | 2.025 | 2.000 | 2.100 | 100,000 | 203,750 | 2.0375 | 2.025 | - | 2.025 | 2.000 | 2.100 | 100,000 | 2.0375 | -16.49% |
| 2006-06-16 | 0 | 2.425 | 2.300 | 2.450 | 2.100 | 2.475 | 330,000 | 803,800 | 2.4358 | 2.425 | 2.300 | 2.450 | 2.100 | 2.475 | 330,000 | 2.4358 | 23.10% |
| 2006-06-15 | 0 | 1.970 | 1.710 | 2.000 | 1.700 | 1.970 | 124,200 | 219,460 | 1.7670 | 1.970 | 1.710 | 2.000 | 1.700 | 1.970 | 124,200 | 1.7670 | 23.12% |
| 2006-06-14 | 0 | 1.600 | 1.600 | 1.650 | 1.500 | 1.600 | 78,000 | 123,480 | 1.5831 | 1.600 | 1.600 | 1.650 | 1.500 | 1.600 | 78,000 | 1.5831 | -6.43% |
| 2006-06-13 | 0 | 1.710 | 1.710 | 1.800 | 1.700 | 1.700 | 10,000 | 17,000 | 1.7000 | 1.710 | 1.710 | 1.800 | 1.700 | 1.700 | 10,000 | 1.7000 | -7.57% |
| 2006-06-12 | 0 | 1.850 | - | 1.850 | 1.850 | 1.850 | 54,000 | 99,900 | 1.8500 | 1.850 | - | 1.850 | 1.850 | 1.850 | 54,000 | 1.8500 | 0.00% |
| 2006-06-09 | 0 | 1.850 | 1.680 | - | 1.700 | 1.850 | 60,000 | 105,600 | 1.7600 | 1.850 | 1.680 | - | 1.700 | 1.850 | 60,000 | 1.7600 | 10.78% |
| 2006-06-08 | 0 | 1.670 | 1.670 | 1.750 | 1.670 | 2.000 | 102,200 | 178,830 | 1.7498 | 1.670 | 1.670 | 1.750 | 1.670 | 2.000 | 102,200 | 1.7498 | -14.36% |
| 2006-06-07 | 0 | 1.950 | 1.910 | 2.050 | 1.910 | 2.000 | 140,000 | 274,460 | 1.9604 | 1.950 | 1.910 | 2.050 | 1.910 | 2.000 | 140,000 | 1.9604 | -2.50% |
| 2006-06-06 | 0 | 2.000 | 1.930 | 2.000 | 1.950 | 2.000 | 46,000 | 91,500 | 1.9891 | 2.000 | 1.930 | 2.000 | 1.950 | 2.000 | 46,000 | 1.9891 | -1.23% |
| 2006-06-05 | 0 | 2.025 | 2.025 | 2.200 | 2.025 | 3.000 | 62,200 | 136,700 | 2.1977 | 2.025 | 2.025 | 2.200 | 2.025 | 3.000 | 62,200 | 2.1977 | -7.95% |
| 2006-06-02 | 0 | 2.200 | 2.050 | 2.250 | 2.200 | 2.250 | 18,000 | 39,800 | 2.2111 | 2.200 | 2.050 | 2.250 | 2.200 | 2.250 | 18,000 | 2.2111 | 0.00% |
| 2006-06-01 | 0 | 2.200 | 2.100 | 2.200 | 2.200 | 2.300 | 56,200 | 125,566 | 2.2343 | 2.200 | 2.100 | 2.200 | 2.200 | 2.300 | 56,200 | 2.2343 | -4.35% |
| 2006-05-30 | 0 | 2.300 | 2.250 | 2.450 | 2.300 | 2.400 | 16,200 | 37,540 | 2.3173 | 2.300 | 2.250 | 2.450 | 2.300 | 2.400 | 16,200 | 2.3173 | -4.17% |
| 2006-05-29 | 0 | 2.400 | 2.400 | 2.500 | 2.300 | 2.300 | 4,000 | 9,200 | 2.3000 | 2.400 | 2.400 | 2.500 | 2.300 | 2.300 | 4,000 | 2.3000 | 0.00% |
| 2006-05-26 | 0 | 2.400 | 2.300 | 2.450 | 2.200 | 2.400 | 124,000 | 282,550 | 2.2786 | 2.400 | 2.300 | 2.450 | 2.200 | 2.400 | 124,000 | 2.2786 | 4.35% |
| 2006-05-25 | 0 | 2.300 | 2.125 | 2.300 | 2.300 | 2.300 | 60,000 | 138,000 | 2.3000 | 2.300 | 2.125 | 2.300 | 2.300 | 2.300 | 60,000 | 2.3000 | 0.00% |
| 2006-05-24 | 0 | 2.300 | 2.225 | 2.400 | 2.300 | 2.400 | 84,000 | 198,700 | 2.3655 | 2.300 | 2.225 | 2.400 | 2.300 | 2.400 | 84,000 | 2.3655 | -2.13% |
| 2006-05-23 | 0 | 2.350 | 2.200 | 2.400 | 2.300 | 2.350 | 108,000 | 251,550 | 2.3292 | 2.350 | 2.200 | 2.400 | 2.300 | 2.350 | 108,000 | 2.3292 | 2.17% |
| 2006-05-22 | 0 | 2.300 | - | 2.450 | 2.300 | 2.425 | 36,000 | 85,800 | 2.3833 | 2.300 | - | 2.450 | 2.300 | 2.425 | 36,000 | 2.3833 | -8.00% |
| 2006-05-19 | 0 | 2.500 | 2.450 | 2.500 | 2.425 | 2.575 | 46,600 | 117,445 | 2.5203 | 2.500 | 2.450 | 2.500 | 2.425 | 2.575 | 46,600 | 2.5203 | 2.04% |
| 2006-05-18 | 0 | 2.450 | 2.425 | 2.500 | 2.450 | 2.650 | 202,400 | 504,940 | 2.4948 | 2.450 | 2.425 | 2.500 | 2.450 | 2.650 | 202,400 | 2.4948 | -7.55% |
| 2006-05-17 | 0 | 2.650 | 2.650 | 2.875 | 2.650 | 2.925 | 100,000 | 281,250 | 2.8125 | 2.650 | 2.650 | 2.875 | 2.650 | 2.925 | 100,000 | 2.8125 | -11.67% |
| 2006-05-16 | 0 | 3.000 | 2.600 | 3.000 | 2.800 | 3.050 | 94,000 | 277,250 | 2.9495 | 3.000 | 2.600 | 3.000 | 2.800 | 3.050 | 94,000 | 2.9495 | -1.64% |
| 2006-05-15 | 0 | 3.050 | 2.800 | 3.100 | 3.000 | 3.050 | 30,000 | 91,000 | 3.0333 | 3.050 | 2.800 | 3.100 | 3.000 | 3.050 | 30,000 | 3.0333 | -5.43% |
| 2006-05-12 | 0 | 3.225 | 3.125 | 3.225 | 3.050 | 3.225 | 112,300 | 352,230 | 3.1365 | 3.225 | 3.125 | 3.225 | 3.050 | 3.225 | 112,300 | 3.1365 | 2.38% |
| 2006-05-11 | 0 | 3.150 | 3.075 | 3.150 | 3.000 | 3.250 | 100,200 | 319,290 | 3.1865 | 3.150 | 3.075 | 3.150 | 3.000 | 3.250 | 100,200 | 3.1865 | 12.50% |
| 2006-05-10 | 0 | 2.800 | 2.700 | 2.900 | 2.800 | 3.125 | 137,000 | 397,725 | 2.9031 | 2.800 | 2.700 | 2.900 | 2.800 | 3.125 | 137,000 | 2.9031 | -10.40% |
| 2006-05-09 | 0 | 3.125 | 3.075 | 3.150 | 3.000 | 3.250 | 394,000 | 1,230,850 | 3.1240 | 3.125 | 3.075 | 3.150 | 3.000 | 3.250 | 394,000 | 3.1240 | 5.04% |
| 2006-05-08 | 0 | 2.975 | 2.900 | 2.975 | 2.575 | 3.000 | 35,800 | 102,645 | 2.8672 | 2.975 | 2.900 | 2.975 | 2.575 | 3.000 | 35,800 | 2.8672 | 19.00% |
| 2006-05-04 | 0 | 2.500 | 2.375 | 2.500 | - | - | 0 | 0 | - | 2.500 | 2.375 | 2.500 | - | - | 0 | - | 0.00% |
| 2006-05-03 | 0 | 2.500 | 2.500 | 2.650 | 2.500 | 2.775 | 56,000 | 149,600 | 2.6714 | 2.500 | 2.500 | 2.650 | 2.500 | 2.775 | 56,000 | 2.6714 | 4.17% |
| 2006-05-02 | 0 | 2.400 | 2.400 | 2.500 | 2.300 | 2.450 | 52,000 | 125,100 | 2.4058 | 2.400 | 2.400 | 2.500 | 2.300 | 2.450 | 52,000 | 2.4058 | 10.34% |
| 2006-04-28 | 0 | 2.175 | 2.150 | 2.225 | 2.125 | 2.200 | 152,200 | 326,505 | 2.1452 | 2.175 | 2.150 | 2.225 | 2.125 | 2.200 | 152,200 | 2.1452 | -13.00% |
| 2006-04-27 | 0 | 2.500 | 2.450 | 2.600 | 2.400 | 2.500 | 92,000 | 222,600 | 2.4196 | 2.500 | 2.450 | 2.600 | 2.400 | 2.500 | 92,000 | 2.4196 | 0.00% |
| 2006-04-26 | 0 | 2.500 | 2.300 | 2.500 | 2.500 | 2.500 | 16,000 | 40,000 | 2.5000 | 2.500 | 2.300 | 2.500 | 2.500 | 2.500 | 16,000 | 2.5000 | 0.00% |
| 2006-04-25 | 0 | 2.500 | 2.600 | 2.900 | 2.500 | 2.500 | 12,900 | 31,575 | 2.4477 | 2.500 | 2.600 | 2.900 | 2.500 | 2.500 | 12,900 | 2.4477 | -3.85% |
| 2006-04-24 | 0 | 2.600 | - | 2.800 | 2.600 | 2.800 | 50,400 | 136,180 | 2.7020 | 2.600 | - | 2.800 | 2.600 | 2.800 | 50,400 | 2.7020 | -7.14% |
| 2006-04-21 | 0 | 2.800 | 2.800 | 2.975 | 2.800 | 2.800 | 10,400 | 29,080 | 2.7962 | 2.800 | 2.800 | 2.975 | 2.800 | 2.800 | 10,400 | 2.7962 | -7.44% |
| 2006-04-20 | 0 | 3.025 | 2.900 | 3.025 | 2.875 | 3.075 | 105,600 | 312,040 | 2.9549 | 3.025 | 2.900 | 3.025 | 2.875 | 3.075 | 105,600 | 2.9549 | 5.22% |
| 2006-04-19 | 0 | 2.875 | 2.800 | 2.875 | 2.875 | 2.900 | 42,000 | 120,900 | 2.8786 | 2.875 | 2.800 | 2.875 | 2.875 | 2.900 | 42,000 | 2.8786 | -0.86% |
| 2006-04-18 | 0 | 2.900 | 2.850 | 2.900 | 2.900 | 2.900 | 73,750 | 213,525 | 2.8953 | 2.900 | 2.850 | 2.900 | 2.900 | 2.900 | 73,750 | 2.8953 | 0.00% |
| 2006-04-13 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 2.925 | 62,000 | 180,050 | 2.9040 | 2.900 | 2.900 | 2.950 | 2.900 | 2.925 | 62,000 | 2.9040 | -0.85% |
| 2006-04-12 | 0 | 2.925 | 2.800 | 2.925 | 2.900 | 3.000 | 142,000 | 416,850 | 2.9356 | 2.925 | 2.800 | 2.925 | 2.900 | 3.000 | 142,000 | 2.9356 | 5.41% |
| 2006-04-11 | 0 | 2.775 | 2.750 | 2.800 | 2.525 | 3.000 | 132,750 | 370,575 | 2.7915 | 2.775 | 2.750 | 2.800 | 2.525 | 3.000 | 132,750 | 2.7915 | -10.48% |
| 2006-04-10 | 0 | 3.100 | 3.100 | 3.300 | 3.100 | 3.300 | 39,100 | 123,500 | 3.1586 | 3.100 | 3.100 | 3.300 | 3.100 | 3.300 | 39,100 | 3.1586 | -10.79% |
| 2006-04-07 | 0 | 3.475 | 3.475 | 3.600 | 3.475 | 3.700 | 43,600 | 157,060 | 3.6023 | 3.475 | 3.475 | 3.600 | 3.475 | 3.700 | 43,600 | 3.6023 | -8.55% |
| 2006-04-06 | 0 | 3.800 | 3.600 | 4.025 | 3.800 | 4.000 | 49,250 | 188,150 | 3.8203 | 3.800 | 3.600 | 4.025 | 3.800 | 4.000 | 49,250 | 3.8203 | 5.56% |
| 2006-04-04 | 0 | 3.600 | 3.500 | 3.700 | 3.500 | 3.700 | 109,700 | 397,630 | 3.6247 | 3.600 | 3.500 | 3.700 | 3.500 | 3.700 | 109,700 | 3.6247 | -2.70% |
| 2006-04-03 | 0 | 3.700 | 3.700 | 4.350 | 3.700 | 3.800 | 183,500 | 689,350 | 3.7567 | 3.700 | 3.700 | 4.350 | 3.700 | 3.800 | 183,500 | 3.7567 | -7.50% |
| 2006-03-31 | 0 | 4.000 | 3.600 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.600 | 4.000 | - | - | 0 | - | 0.00% |
| 2006-03-30 | 0 | 4.000 | 3.900 | 4.300 | - | - | 0 | 0 | - | 4.000 | 3.900 | 4.300 | - | - | 0 | - | 0.00% |
| 2006-03-29 | 0 | 4.000 | 4.050 | 4.375 | 3.725 | 4.100 | 101,600 | 403,460 | 3.9711 | 4.000 | 4.050 | 4.375 | 3.725 | 4.100 | 101,600 | 3.9711 | 0.00% |
| 2006-03-28 | 0 | 4.000 | 3.925 | 4.000 | 4.000 | 4.425 | 31,600 | 133,250 | 4.2168 | 4.000 | 3.925 | 4.000 | 4.000 | 4.425 | 31,600 | 4.2168 | -13.04% |
| 2006-03-27 | 0 | 4.600 | 4.575 | 4.600 | 4.400 | 4.650 | 154,600 | 704,380 | 4.5561 | 4.600 | 4.575 | 4.600 | 4.400 | 4.650 | 154,600 | 4.5561 | 4.55% |
| 2006-03-24 | 0 | 4.400 | 4.300 | 4.400 | 4.300 | 4.400 | 33,200 | 144,970 | 4.3666 | 4.400 | 4.300 | 4.400 | 4.300 | 4.400 | 33,200 | 4.3666 | 4.76% |
| 2006-03-23 | 0 | 4.200 | 4.025 | 4.250 | 4.200 | 4.400 | 24,000 | 102,300 | 4.2625 | 4.200 | 4.025 | 4.250 | 4.200 | 4.400 | 24,000 | 4.2625 | -3.45% |
| 2006-03-22 | 0 | 4.350 | 4.350 | 4.400 | 4.350 | 4.350 | 20,200 | 87,850 | 4.3490 | 4.350 | 4.350 | 4.400 | 4.350 | 4.350 | 20,200 | 4.3490 | 1.16% |
| 2006-03-21 | 0 | 4.300 | 4.000 | 4.300 | 4.300 | 4.300 | 2,000 | 8,600 | 4.3000 | 4.300 | 4.000 | 4.300 | 4.300 | 4.300 | 2,000 | 4.3000 | 1.18% |
| 2006-03-20 | 0 | 4.250 | 4.100 | 4.250 | 4.250 | 4.250 | 22,400 | 95,060 | 4.2438 | 4.250 | 4.100 | 4.250 | 4.250 | 4.250 | 22,400 | 4.2438 | 2.41% |
| 2006-03-17 | 0 | 4.150 | 4.150 | 4.300 | 4.150 | 4.150 | 11,400 | 47,100 | 4.1316 | 4.150 | 4.150 | 4.300 | 4.150 | 4.150 | 11,400 | 4.1316 | -2.35% |
| 2006-03-16 | 0 | 4.250 | 4.000 | 4.300 | 4.250 | 4.250 | 10,746 | 45,521 | 4.2361 | 4.250 | 4.000 | 4.300 | 4.250 | 4.250 | 10,746 | 4.2361 | 0.00% |
| 2006-03-15 | 0 | 4.250 | 4.250 | 4.450 | 4.250 | 4.250 | 2,600 | 10,930 | 4.2038 | 4.250 | 4.250 | 4.450 | 4.250 | 4.250 | 2,600 | 4.2038 | 1.19% |
| 2006-03-14 | 0 | 4.200 | 4.000 | 4.500 | - | - | 0 | 0 | - | 4.200 | 4.000 | 4.500 | - | - | 0 | - | 0.00% |
| 2006-03-13 | 0 | 4.200 | 4.050 | 4.300 | - | - | 0 | 0 | - | 4.200 | 4.050 | 4.300 | - | - | 0 | - | 0.00% |
| 2006-03-10 | 0 | 4.200 | 4.100 | 4.300 | 4.200 | 4.400 | 54,200 | 230,530 | 4.2533 | 4.200 | 4.100 | 4.300 | 4.200 | 4.400 | 54,200 | 4.2533 | 2.44% |
| 2006-03-09 | 0 | 4.100 | 4.100 | - | - | - | 4,000 | 16,500 | 4.1250 | 4.100 | 4.100 | - | - | - | 4,000 | 4.1250 | 2.50% |
| 2006-03-08 | 0 | 4.000 | 3.925 | 4.000 | 3.800 | 4.000 | 48,000 | 187,600 | 3.9083 | 4.000 | 3.925 | 4.000 | 3.800 | 4.000 | 48,000 | 3.9083 | -0.62% |
| 2006-03-07 | 0 | 4.025 | 4.025 | 4.300 | 3.950 | 3.950 | 5,900 | 23,780 | 4.0305 | 4.025 | 4.025 | 4.300 | 3.950 | 3.950 | 5,900 | 4.0305 | -3.01% |
| 2006-03-06 | 0 | 4.150 | 4.150 | - | - | - | 0 | 0 | - | 4.150 | 4.150 | - | - | - | 0 | - | 0.00% |
| 2006-03-03 | 0 | 4.150 | 4.150 | 4.525 | 4.150 | 4.150 | 5,400 | 22,360 | 4.1407 | 4.150 | 4.150 | 4.525 | 4.150 | 4.150 | 5,400 | 4.1407 | -4.05% |
| 2006-03-02 | 0 | 4.325 | 4.325 | 4.550 | - | - | 0 | 0 | - | 4.325 | 4.325 | 4.550 | - | - | 0 | - | 2.37% |
| 2006-03-01 | 0 | 4.225 | 4.200 | 4.300 | 4.100 | 4.700 | 24,200 | 103,470 | 4.2756 | 4.225 | 4.200 | 4.300 | 4.100 | 4.700 | 24,200 | 4.2756 | -10.11% |
| 2006-02-28 | 0 | 4.700 | 4.700 | 4.775 | 4.525 | 4.700 | 102,000 | 471,650 | 4.6240 | 4.700 | 4.700 | 4.775 | 4.525 | 4.700 | 102,000 | 4.6240 | 2.17% |
| 2006-02-27 | 0 | 4.600 | 4.500 | 4.600 | 4.300 | 4.650 | 128,400 | 578,780 | 4.5076 | 4.600 | 4.500 | 4.600 | 4.300 | 4.650 | 128,400 | 4.5076 | 6.98% |
| 2006-02-24 | 0 | 4.300 | 4.200 | 4.300 | 4.075 | 4.300 | 152,000 | 641,390 | 4.2197 | 4.300 | 4.200 | 4.300 | 4.075 | 4.300 | 152,000 | 4.2197 | 7.50% |
| 2006-02-23 | 0 | 4.000 | 3.950 | 4.000 | 3.725 | 4.050 | 160,900 | 624,895 | 3.8837 | 4.000 | 3.950 | 4.000 | 3.725 | 4.050 | 160,900 | 3.8837 | 7.38% |
| 2006-02-22 | 0 | 3.725 | 3.725 | 3.800 | 3.725 | 3.850 | 67,200 | 254,400 | 3.7857 | 3.725 | 3.725 | 3.800 | 3.725 | 3.850 | 67,200 | 3.7857 | -4.49% |
| 2006-02-21 | 0 | 3.900 | 3.800 | 3.950 | 3.800 | 3.900 | 95,000 | 367,420 | 3.8676 | 3.900 | 3.800 | 3.950 | 3.800 | 3.900 | 95,000 | 3.8676 | -1.89% |
| 2006-02-20 | 0 | 3.975 | 3.950 | 4.000 | 3.975 | 4.000 | 76,200 | 304,020 | 3.9898 | 3.975 | 3.950 | 4.000 | 3.975 | 4.000 | 76,200 | 3.9898 | -0.63% |
| 2006-02-17 | 0 | 4.000 | 3.950 | 4.200 | 4.000 | 4.000 | 12,588 | 50,205 | 3.9883 | 4.000 | 3.950 | 4.200 | 4.000 | 4.000 | 12,588 | 3.9883 | -2.44% |
| 2006-02-16 | 0 | 4.100 | 4.100 | 4.300 | 4.100 | 4.200 | 24,600 | 102,770 | 4.1776 | 4.100 | 4.100 | 4.300 | 4.100 | 4.200 | 24,600 | 4.1776 | 1.23% |
| 2006-02-15 | 0 | 4.050 | 4.050 | 4.200 | 4.050 | 4.200 | 59,000 | 243,150 | 4.1212 | 4.050 | 4.050 | 4.200 | 4.050 | 4.200 | 59,000 | 4.1212 | -2.41% |
| 2006-02-14 | 0 | 4.150 | 4.075 | 4.200 | 3.950 | 4.200 | 56,000 | 227,700 | 4.0661 | 4.150 | 4.075 | 4.200 | 3.950 | 4.200 | 56,000 | 4.0661 | 0.00% |
| 2006-02-13 | 0 | 4.150 | 4.150 | 4.250 | 4.150 | 4.300 | 36,000 | 150,600 | 4.1833 | 4.150 | 4.150 | 4.250 | 4.150 | 4.300 | 36,000 | 4.1833 | -3.49% |
| 2006-02-10 | 0 | 4.300 | 4.225 | 4.300 | 4.150 | 4.400 | 80,000 | 346,800 | 4.3350 | 4.300 | 4.225 | 4.300 | 4.150 | 4.400 | 80,000 | 4.3350 | 4.24% |
| 2006-02-09 | 0 | 4.125 | 4.050 | 4.200 | 4.000 | 4.275 | 177,000 | 727,550 | 4.1105 | 4.125 | 4.050 | 4.200 | 4.000 | 4.275 | 177,000 | 4.1105 | -1.79% |
| 2006-02-08 | 0 | 4.200 | 4.150 | 4.475 | 4.150 | 4.525 | 120,200 | 524,740 | 4.3656 | 4.200 | 4.150 | 4.475 | 4.150 | 4.525 | 120,200 | 4.3656 | -5.62% |
| 2006-02-07 | 0 | 4.450 | 4.450 | 4.650 | 4.450 | 4.750 | 54,800 | 253,050 | 4.6177 | 4.450 | 4.450 | 4.650 | 4.450 | 4.750 | 54,800 | 4.6177 | 2.89% |
| 2006-02-06 | 0 | 4.325 | 4.325 | 4.500 | 4.325 | 4.500 | 149,400 | 660,980 | 4.4242 | 4.325 | 4.325 | 4.500 | 4.325 | 4.500 | 149,400 | 4.4242 | -6.49% |
| 2006-02-03 | 0 | 4.625 | 4.625 | 4.800 | 4.500 | 5.100 | 212,000 | 1,010,550 | 4.7667 | 4.625 | 4.625 | 4.800 | 4.500 | 5.100 | 212,000 | 4.7667 | -14.35% |
| 2006-02-02 | 0 | 5.400 | 5.200 | 5.400 | 5.200 | 5.400 | 112,600 | 593,640 | 5.2721 | 5.400 | 5.200 | 5.400 | 5.200 | 5.400 | 112,600 | 5.2721 | 1.89% |
| 2006-02-01 | 0 | 5.300 | 5.150 | 5.350 | 4.900 | 5.300 | 86,000 | 446,300 | 5.1895 | 5.300 | 5.150 | 5.350 | 4.900 | 5.300 | 86,000 | 5.1895 | 8.16% |
| 2006-01-27 | 0 | 4.900 | 4.900 | 5.200 | 4.800 | 5.300 | 98,000 | 497,600 | 5.0776 | 4.900 | 4.900 | 5.200 | 4.800 | 5.300 | 98,000 | 5.0776 | -2.00% |
| 2006-01-26 | 0 | 5.000 | 4.900 | 5.050 | 4.800 | 5.150 | 159,200 | 791,640 | 4.9726 | 5.000 | 4.900 | 5.050 | 4.800 | 5.150 | 159,200 | 4.9726 | 6.38% |
| 2006-01-25 | 0 | 4.700 | 4.400 | 4.700 | 4.375 | 4.750 | 88,000 | 393,300 | 4.4693 | 4.700 | 4.400 | 4.700 | 4.375 | 4.750 | 88,000 | 4.4693 | 11.90% |
| 2006-01-24 | 0 | 4.200 | 4.200 | 4.400 | 4.175 | 4.200 | 136,800 | 573,045 | 4.1889 | 4.200 | 4.200 | 4.400 | 4.175 | 4.200 | 136,800 | 4.1889 | -2.33% |
| 2006-01-23 | 0 | 4.300 | 4.250 | 4.300 | 4.150 | 4.300 | 108,200 | 458,075 | 4.2336 | 4.300 | 4.250 | 4.300 | 4.150 | 4.300 | 108,200 | 4.2336 | 3.61% |
| 2006-01-20 | 0 | 4.150 | 4.200 | 4.500 | 4.000 | 4.550 | 310,046 | 1,277,766 | 4.1212 | 4.150 | 4.200 | 4.500 | 4.000 | 4.550 | 310,046 | 4.1212 | -16.16% |
| 2006-01-19 | 0 | 4.950 | 4.900 | 5.000 | 4.800 | 5.450 | 199,200 | 993,295 | 4.9864 | 4.950 | 4.900 | 5.000 | 4.800 | 5.450 | 199,200 | 4.9864 | -8.33% |
| 2006-01-18 | 0 | 5.400 | 5.400 | 5.450 | 4.350 | 5.800 | 1,452,600 | 7,343,735 | 5.0556 | 5.400 | 5.400 | 5.450 | 4.350 | 5.800 | 1,452,600 | 5.0556 | 28.57% |
| 2006-01-17 | 0 | 4.200 | 3.975 | 4.200 | 3.800 | 4.200 | 620,140 | 2,467,532 | 3.9790 | 4.200 | 3.975 | 4.200 | 3.800 | 4.200 | 620,140 | 3.9790 | 9.80% |
| 2006-01-16 | 0 | 3.825 | 3.650 | 3.825 | 3.500 | 3.850 | 180,200 | 683,760 | 3.7945 | 3.825 | 3.650 | 3.825 | 3.500 | 3.850 | 180,200 | 3.7945 | 2.68% |
| 2006-01-13 | 0 | 3.725 | 3.725 | 3.775 | 3.450 | 3.700 | 158,000 | 563,550 | 3.5668 | 3.725 | 3.725 | 3.775 | 3.450 | 3.700 | 158,000 | 3.5668 | 4.93% |
| 2006-01-12 | 0 | 3.550 | 3.450 | 3.550 | 3.100 | 3.550 | 302,200 | 1,021,800 | 3.3812 | 3.550 | 3.450 | 3.550 | 3.100 | 3.550 | 302,200 | 3.3812 | 14.52% |
| 2006-01-11 | 0 | 3.100 | 3.025 | 3.100 | 3.000 | 3.250 | 128,000 | 404,650 | 3.1613 | 3.100 | 3.025 | 3.100 | 3.000 | 3.250 | 128,000 | 3.1613 | 0.81% |
| 2006-01-10 | 0 | 3.075 | 2.900 | 3.075 | 2.950 | 3.150 | 68,000 | 208,250 | 3.0625 | 3.075 | 2.900 | 3.075 | 2.950 | 3.150 | 68,000 | 3.0625 | -0.81% |
| 2006-01-09 | 0 | 3.100 | 3.000 | 3.100 | 3.075 | 3.200 | 122,800 | 383,090 | 3.1196 | 3.100 | 3.000 | 3.100 | 3.075 | 3.200 | 122,800 | 3.1196 | 5.08% |
| 2006-01-06 | 0 | 2.950 | 2.800 | 3.000 | 2.950 | 3.100 | 96,609 | 292,565 | 3.0283 | 2.950 | 2.800 | 3.000 | 2.950 | 3.100 | 96,609 | 3.0283 | -1.67% |
| 2006-01-05 | 0 | 3.000 | 2.800 | 3.000 | 2.800 | 3.000 | 122,200 | 350,725 | 2.8701 | 3.000 | 2.800 | 3.000 | 2.800 | 3.000 | 122,200 | 2.8701 | 0.84% |
| 2006-01-04 | 0 | 2.975 | 2.900 | 2.975 | 2.800 | 3.100 | 156,600 | 463,900 | 2.9623 | 2.975 | 2.900 | 2.975 | 2.800 | 3.100 | 156,600 | 2.9623 | 10.19% |
| 2006-01-03 | 0 | 2.700 | 2.700 | 2.900 | 2.700 | 2.950 | 90,400 | 259,720 | 2.8730 | 2.700 | 2.700 | 2.900 | 2.700 | 2.950 | 90,400 | 2.8730 | 0.00% |
| 2005-12-30 | 0 | 2.700 | 2.675 | 2.775 | 2.650 | 2.700 | 9,300 | 24,750 | 2.6613 | 2.700 | 2.675 | 2.775 | 2.650 | 2.700 | 9,300 | 2.6613 | 1.89% |
| 2005-12-29 | 0 | 2.650 | 2.475 | 2.650 | - | - | 600 | 1,460 | 2.4333 | 2.650 | 2.475 | 2.650 | - | - | 600 | 2.4333 | -1.85% |
| 2005-12-28 | 0 | 2.700 | 2.500 | 2.700 | - | - | 600 | 1,440 | 2.4000 | 2.700 | 2.500 | 2.700 | - | - | 600 | 2.4000 | 0.00% |
| 2005-12-23 | 0 | 2.700 | - | 2.900 | - | - | 0 | 0 | - | 2.700 | - | 2.900 | - | - | 0 | - | 0.00% |
| 2005-12-22 | 0 | 2.700 | 2.300 | 2.900 | - | - | 0 | 0 | - | 2.700 | 2.300 | 2.900 | - | - | 0 | - | 0.00% |
| 2005-12-21 | 0 | 2.700 | 2.400 | 2.800 | - | - | 800 | 1,760 | 2.2000 | 2.700 | 2.400 | 2.800 | - | - | 800 | 2.2000 | 0.00% |
| 2005-12-20 | 0 | 2.700 | 2.300 | 2.800 | - | - | 900 | 2,250 | 2.5000 | 2.700 | 2.300 | 2.800 | - | - | 900 | 2.5000 | 0.00% |
| 2005-12-19 | 0 | 2.700 | 2.700 | 2.800 | 2.675 | 2.800 | 24,000 | 65,050 | 2.7104 | 2.700 | 2.700 | 2.800 | 2.675 | 2.800 | 24,000 | 2.7104 | 0.00% |
| 2005-12-16 | 0 | 2.700 | 2.650 | 2.700 | 2.700 | 2.700 | 11,600 | 31,000 | 2.6724 | 2.700 | 2.650 | 2.700 | 2.700 | 2.700 | 11,600 | 2.6724 | -0.92% |
| 2005-12-15 | 0 | 2.725 | 2.725 | 2.800 | 2.700 | 2.800 | 75,000 | 207,926 | 2.7723 | 2.725 | 2.725 | 2.800 | 2.700 | 2.800 | 75,000 | 2.7723 | -0.91% |
| 2005-12-14 | 0 | 2.750 | 2.700 | 2.875 | 2.550 | 2.900 | 185,500 | 509,525 | 2.7468 | 2.750 | 2.700 | 2.875 | 2.550 | 2.900 | 185,500 | 2.7468 | 17.02% |
| 2005-12-13 | 0 | 2.350 | 2.250 | 2.800 | 2.350 | 2.550 | 50,791 | 121,922 | 2.4005 | 2.350 | 2.250 | 2.800 | 2.350 | 2.550 | 50,791 | 2.4005 | 14.63% |
| 2005-12-12 | 0 | 2.050 | 2.050 | 2.200 | 1.950 | 2.100 | 74,000 | 149,900 | 2.0257 | 2.050 | 2.050 | 2.200 | 1.950 | 2.100 | 74,000 | 2.0257 | 2.50% |
| 2005-12-09 | 0 | 2.000 | 1.950 | 2.050 | - | - | 200 | 370 | 1.8500 | 2.000 | 1.950 | 2.050 | - | - | 200 | 1.8500 | 0.00% |
| 2005-12-08 | 0 | 2.000 | 2.000 | 2.075 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 2.000 | 2.000 | 2.075 | 2.000 | 2.000 | 2,000 | 2.0000 | -1.23% |
| 2005-12-07 | 0 | 2.025 | 2.000 | 2.100 | 1.900 | 2.075 | 44,000 | 89,000 | 2.0227 | 2.025 | 2.000 | 2.100 | 1.900 | 2.075 | 44,000 | 2.0227 | 1.25% |
| 2005-12-06 | 0 | 2.000 | 1.800 | 2.000 | - | - | 0 | 0 | - | 2.000 | 1.800 | 2.000 | - | - | 0 | - | -1.23% |
| 2005-12-05 | 0 | 2.025 | 1.960 | 2.050 | - | - | 0 | 0 | - | 2.025 | 1.960 | 2.050 | - | - | 0 | - | 0.00% |
| 2005-12-02 | 0 | 2.025 | 2.000 | 2.175 | 2.025 | 2.025 | 20,000 | 40,500 | 2.0250 | 2.025 | 2.000 | 2.175 | 2.025 | 2.025 | 20,000 | 2.0250 | 0.00% |
| 2005-12-01 | 0 | 2.025 | 2.025 | 2.100 | 2.025 | 2.025 | 6,400 | 12,878 | 2.0122 | 2.025 | 2.025 | 2.100 | 2.025 | 2.025 | 6,400 | 2.0122 | 0.00% |
| 2005-11-30 | 0 | 2.025 | 2.025 | 2.100 | 2.025 | 2.025 | 28,000 | 56,700 | 2.0250 | 2.025 | 2.025 | 2.100 | 2.025 | 2.025 | 28,000 | 2.0250 | 0.00% |
| 2005-11-29 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.025 | 26,000 | 52,250 | 2.0096 | 2.025 | 2.000 | 2.025 | 2.000 | 2.025 | 26,000 | 2.0096 | 3.32% |
| 2005-11-28 | 0 | 1.960 | 1.960 | 2.000 | 1.900 | 1.950 | 14,000 | 27,100 | 1.9357 | 1.960 | 1.960 | 2.000 | 1.900 | 1.950 | 14,000 | 1.9357 | 3.16% |
| 2005-11-25 | 0 | 1.900 | 1.900 | 2.000 | 1.900 | 1.900 | 9,000 | 17,020 | 1.8911 | 1.900 | 1.900 | 2.000 | 1.900 | 1.900 | 9,000 | 1.8911 | 0.00% |
| 2005-11-24 | 0 | 1.900 | 1.900 | 2.100 | 1.900 | 1.900 | 22,000 | 41,800 | 1.9000 | 1.900 | 1.900 | 2.100 | 1.900 | 1.900 | 22,000 | 1.9000 | -5.00% |
| 2005-11-23 | 0 | 2.000 | 1.950 | 2.000 | 2.000 | 2.200 | 39,400 | 79,890 | 2.0277 | 2.000 | 1.950 | 2.000 | 2.000 | 2.200 | 39,400 | 2.0277 | 0.00% |
| 2005-11-22 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 2.000 | - | 2.000 | - | - | 0 | - | 0.00% |
| 2005-11-21 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.000 | 23,499 | 46,848 | 1.9936 | 2.000 | 2.000 | 2.050 | 2.000 | 2.000 | 23,499 | 1.9936 | 4.17% |
| 2005-11-18 | 0 | 1.920 | 1.950 | 2.000 | 1.900 | 2.000 | 72,000 | 143,000 | 1.9861 | 1.920 | 1.950 | 2.000 | 1.900 | 2.000 | 72,000 | 1.9861 | -6.34% |
| 2005-11-17 | 0 | 2.050 | 2.050 | - | 2.050 | 2.050 | 18,000 | 36,900 | 2.0500 | 2.050 | 2.050 | - | 2.050 | 2.050 | 18,000 | 2.0500 | -6.82% |
| 2005-11-16 | 0 | 2.200 | 2.100 | - | 2.150 | 2.200 | 44,000 | 96,300 | 2.1886 | 2.200 | 2.100 | - | 2.150 | 2.200 | 44,000 | 2.1886 | 2.33% |
| 2005-11-15 | 0 | 2.150 | 2.100 | 2.200 | - | - | 0 | 0 | - | 2.150 | 2.100 | 2.200 | - | - | 0 | - | 0.00% |
| 2005-11-14 | 0 | 2.150 | 2.100 | 2.150 | 2.100 | 2.200 | 90,600 | 195,900 | 2.1623 | 2.150 | 2.100 | 2.150 | 2.100 | 2.200 | 90,600 | 2.1623 | 4.88% |
| 2005-11-11 | 0 | 2.050 | 2.000 | 2.050 | 2.000 | 2.200 | 262,200 | 547,590 | 2.0884 | 2.050 | 2.000 | 2.050 | 2.000 | 2.200 | 262,200 | 2.0884 | 0.00% |
| 2005-11-10 | 0 | 2.050 | - | 2.050 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 2.050 | - | 2.050 | 2.050 | 2.050 | 10,000 | 2.0500 | 0.00% |
| 2005-11-09 | 0 | 2.050 | - | 2.150 | - | - | 600 | 1,020 | 1.7000 | 2.050 | - | 2.150 | - | - | 600 | 1.7000 | 0.00% |
| 2005-11-08 | 0 | 2.050 | - | 2.200 | 2.050 | 2.050 | 8,000 | 16,400 | 2.0500 | 2.050 | - | 2.200 | 2.050 | 2.050 | 8,000 | 2.0500 | -1.20% |
| 2005-11-07 | 0 | 2.075 | 1.760 | 2.100 | 2.000 | 2.100 | 54,200 | 109,690 | 2.0238 | 2.075 | 1.760 | 2.100 | 2.000 | 2.100 | 54,200 | 2.0238 | 3.75% |
| 2005-11-04 | 0 | 2.000 | 2.000 | 2.300 | 2.000 | 2.000 | 33,400 | 66,680 | 1.9964 | 2.000 | 2.000 | 2.300 | 2.000 | 2.000 | 33,400 | 1.9964 | -4.76% |
| 2005-11-03 | 0 | 2.100 | 2.100 | 2.200 | 2.100 | 2.300 | 36,000 | 79,800 | 2.2167 | 2.100 | 2.100 | 2.200 | 2.100 | 2.300 | 36,000 | 2.2167 | -4.55% |
| 2005-11-02 | 0 | 2.200 | 2.050 | 2.200 | 2.050 | 2.200 | 82,000 | 171,100 | 2.0866 | 2.200 | 2.050 | 2.200 | 2.050 | 2.200 | 82,000 | 2.0866 | 7.32% |
| 2005-11-01 | 0 | 2.050 | 2.050 | - | 2.050 | 2.050 | 4,000 | 8,200 | 2.0500 | 2.050 | 2.050 | - | 2.050 | 2.050 | 4,000 | 2.0500 | 0.00% |
| 2005-10-31 | 0 | 2.050 | 1.950 | - | - | - | 1,000 | 1,850 | 1.8500 | 2.050 | 1.950 | - | - | - | 1,000 | 1.8500 | 0.00% |
| 2005-10-28 | 0 | 2.050 | - | - | - | - | 0 | 0 | - | 2.050 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-27 | 0 | 2.050 | 2.000 | 2.200 | 2.050 | 2.050 | 10,000 | 20,500 | 2.0500 | 2.050 | 2.000 | 2.200 | 2.050 | 2.050 | 10,000 | 2.0500 | -6.82% |
| 2005-10-26 | 0 | 2.200 | 2.000 | 2.200 | - | - | 0 | 0 | - | 2.200 | 2.000 | 2.200 | - | - | 0 | - | -4.35% |
| 2005-10-25 | 0 | 2.300 | - | 2.300 | 2.300 | 2.300 | 8,000 | 18,400 | 2.3000 | 2.300 | - | 2.300 | 2.300 | 2.300 | 8,000 | 2.3000 | 0.00% |
| 2005-10-24 | 0 | 2.300 | - | 2.300 | 2.300 | 2.300 | 29,000 | 66,600 | 2.2966 | 2.300 | - | 2.300 | 2.300 | 2.300 | 29,000 | 2.2966 | -4.17% |
| 2005-10-21 | 0 | 2.400 | 2.400 | 2.500 | 2.300 | 2.400 | 17,000 | 39,900 | 2.3471 | 2.400 | 2.400 | 2.500 | 2.300 | 2.400 | 17,000 | 2.3471 | -4.00% |
| 2005-10-20 | 0 | 2.500 | 2.500 | 2.550 | 2.400 | 2.500 | 44,000 | 107,000 | 2.4318 | 2.500 | 2.500 | 2.550 | 2.400 | 2.500 | 44,000 | 2.4318 | 7.53% |
| 2005-10-19 | 0 | 2.325 | 2.325 | 2.400 | 2.325 | 2.325 | 14,000 | 32,550 | 2.3250 | 2.325 | 2.325 | 2.400 | 2.325 | 2.325 | 14,000 | 2.3250 | -7.92% |
| 2005-10-18 | 0 | 2.525 | - | 2.725 | - | - | 0 | 0 | - | 2.525 | - | 2.725 | - | - | 0 | - | 0.00% |
| 2005-10-17 | 0 | 2.525 | - | 2.725 | 2.525 | 2.525 | 10,000 | 25,250 | 2.5250 | 2.525 | - | 2.725 | 2.525 | 2.525 | 10,000 | 2.5250 | 0.00% |
| 2005-10-14 | 0 | 2.525 | 2.500 | 2.725 | 2.525 | 2.525 | 12,000 | 30,300 | 2.5250 | 2.525 | 2.500 | 2.725 | 2.525 | 2.525 | 12,000 | 2.5250 | 0.00% |
| 2005-10-13 | 0 | 2.525 | 2.525 | 2.625 | 2.425 | 2.500 | 104,000 | 254,700 | 2.4490 | 2.525 | 2.525 | 2.625 | 2.425 | 2.500 | 104,000 | 2.4490 | 3.06% |
| 2005-10-12 | 0 | 2.450 | 2.450 | 2.525 | 2.425 | 2.525 | 21,000 | 51,900 | 2.4714 | 2.450 | 2.450 | 2.525 | 2.425 | 2.525 | 21,000 | 2.4714 | -2.97% |
| 2005-10-10 | 0 | 2.525 | 2.500 | 2.600 | 2.500 | 2.600 | 32,000 | 81,400 | 2.5438 | 2.525 | 2.500 | 2.600 | 2.500 | 2.600 | 32,000 | 2.5438 | -9.82% |
| 2005-10-07 | 0 | 2.800 | 2.700 | 2.850 | - | - | 0 | 0 | - | 2.800 | 2.700 | 2.850 | - | - | 0 | - | 0.00% |
| 2005-10-06 | 0 | 2.800 | 2.800 | 3.250 | 2.800 | 2.825 | 34,000 | 95,450 | 2.8074 | 2.800 | 2.800 | 3.250 | 2.800 | 2.825 | 34,000 | 2.8074 | -3.45% |
| 2005-10-05 | 0 | 2.900 | 2.900 | 3.000 | - | - | 0 | 0 | - | 2.900 | 2.900 | 3.000 | - | - | 0 | - | 2.65% |
| 2005-10-04 | 0 | 2.825 | 2.825 | 2.900 | 2.825 | 2.825 | 4,400 | 12,340 | 2.8045 | 2.825 | 2.825 | 2.900 | 2.825 | 2.825 | 4,400 | 2.8045 | 0.89% |
| 2005-10-03 | 0 | 2.800 | 2.800 | 3.050 | 2.800 | 2.825 | 43,800 | 122,560 | 2.7982 | 2.800 | 2.800 | 3.050 | 2.800 | 2.825 | 43,800 | 2.7982 | 0.00% |
| 2005-09-30 | 0 | 2.800 | 2.700 | 2.850 | 2.800 | 2.800 | 72,000 | 201,600 | 2.8000 | 2.800 | 2.700 | 2.850 | 2.800 | 2.800 | 72,000 | 2.8000 | 0.00% |
| 2005-09-29 | 0 | 2.800 | 2.800 | 2.975 | 2.800 | 2.800 | 6,502 | 17,955 | 2.7615 | 2.800 | 2.800 | 2.975 | 2.800 | 2.800 | 6,502 | 2.7615 | -5.88% |
| 2005-09-28 | 0 | 2.975 | 2.900 | 2.975 | 2.900 | 3.000 | 13,000 | 38,500 | 2.9615 | 2.975 | 2.900 | 2.975 | 2.900 | 3.000 | 13,000 | 2.9615 | 3.48% |
| 2005-09-27 | 0 | 2.875 | 2.800 | 2.875 | 2.900 | 2.900 | 6,000 | 17,400 | 2.9000 | 2.875 | 2.800 | 2.875 | 2.900 | 2.900 | 6,000 | 2.9000 | 2.68% |
| 2005-09-26 | 0 | 2.800 | 2.800 | 3.000 | 2.800 | 3.000 | 40,800 | 118,160 | 2.8961 | 2.800 | 2.800 | 3.000 | 2.800 | 3.000 | 40,800 | 2.8961 | -6.67% |
| 2005-09-23 | 0 | 3.000 | 3.000 | 3.200 | 3.000 | 3.025 | 6,000 | 18,050 | 3.0083 | 3.000 | 3.000 | 3.200 | 3.000 | 3.025 | 6,000 | 3.0083 | -1.64% |
| 2005-09-22 | 0 | 3.050 | 3.000 | 3.225 | 3.050 | 3.050 | 32,000 | 97,600 | 3.0500 | 3.050 | 3.000 | 3.225 | 3.050 | 3.050 | 32,000 | 3.0500 | -3.17% |
| 2005-09-21 | 0 | 3.150 | 3.100 | 3.200 | 3.150 | 3.250 | 18,000 | 57,500 | 3.1944 | 3.150 | 3.100 | 3.200 | 3.150 | 3.250 | 18,000 | 3.1944 | -1.56% |
| 2005-09-20 | 0 | 3.200 | 3.050 | 3.250 | 3.200 | 3.350 | 50,000 | 161,500 | 3.2300 | 3.200 | 3.050 | 3.250 | 3.200 | 3.350 | 50,000 | 3.2300 | -4.48% |
| 2005-09-16 | 0 | 3.350 | 2.900 | 3.350 | - | - | 0 | 0 | - | 3.350 | 2.900 | 3.350 | - | - | 0 | - | 0.00% |
| 2005-09-15 | 0 | 3.350 | 3.175 | 3.350 | 3.350 | 3.350 | 2,000 | 6,700 | 3.3500 | 3.350 | 3.175 | 3.350 | 3.350 | 3.350 | 2,000 | 3.3500 | -1.47% |
| 2005-09-14 | 0 | 3.400 | 2.950 | 3.400 | - | - | 0 | 0 | - | 3.400 | 2.950 | 3.400 | - | - | 0 | - | 0.00% |
| 2005-09-13 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.525 | 79,200 | 277,070 | 3.4984 | 3.400 | 3.400 | 3.450 | 3.400 | 3.525 | 79,200 | 3.4984 | -3.55% |
| 2005-09-12 | 0 | 3.525 | 3.425 | 3.525 | 3.500 | 3.600 | 218,000 | 769,950 | 3.5319 | 3.525 | 3.425 | 3.525 | 3.500 | 3.600 | 218,000 | 3.5319 | 6.02% |
| 2005-09-09 | 0 | 3.325 | 3.250 | 3.325 | 2.800 | 3.350 | 304,000 | 939,050 | 3.0890 | 3.325 | 3.250 | 3.325 | 2.800 | 3.350 | 304,000 | 3.0890 | 20.91% |
| 2005-09-08 | 0 | 2.750 | 2.750 | 2.950 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 2.750 | 2.750 | 2.950 | 2.700 | 2.700 | 10,000 | 2.7000 | 0.00% |
| 2005-09-07 | 0 | 2.750 | 2.750 | 2.900 | 2.750 | 2.800 | 26,000 | 71,900 | 2.7654 | 2.750 | 2.750 | 2.900 | 2.750 | 2.800 | 26,000 | 2.7654 | -5.17% |
| 2005-09-06 | 0 | 2.900 | 2.800 | 3.000 | 2.700 | 2.900 | 60,400 | 168,200 | 2.7848 | 2.900 | 2.800 | 3.000 | 2.700 | 2.900 | 60,400 | 2.7848 | 9.43% |
| 2005-09-05 | 0 | 2.650 | 2.400 | 2.650 | 2.650 | 2.650 | 6,000 | 15,900 | 2.6500 | 2.650 | 2.400 | 2.650 | 2.650 | 2.650 | 6,000 | 2.6500 | 1.92% |
| 2005-09-02 | 0 | 2.600 | 2.525 | 2.600 | 2.500 | 2.800 | 66,400 | 170,580 | 2.5690 | 2.600 | 2.525 | 2.600 | 2.500 | 2.800 | 66,400 | 2.5690 | -8.77% |
| 2005-09-01 | 0 | 2.850 | 2.800 | 2.950 | 2.800 | 3.000 | 47,200 | 137,140 | 2.9055 | 2.850 | 2.800 | 2.950 | 2.800 | 3.000 | 47,200 | 2.9055 | 3.64% |
| 2005-08-31 | 0 | 2.750 | 2.750 | 2.900 | 2.750 | 2.750 | 10,850 | 29,553 | 2.7238 | 2.750 | 2.750 | 2.900 | 2.750 | 2.750 | 10,850 | 2.7238 | -5.17% |
| 2005-08-30 | 0 | 2.900 | 2.750 | 2.900 | 2.900 | 2.900 | 51,800 | 149,770 | 2.8913 | 2.900 | 2.750 | 2.900 | 2.900 | 2.900 | 51,800 | 2.8913 | 0.00% |
| 2005-08-29 | 0 | 2.900 | 2.525 | 2.900 | 2.900 | 2.900 | 16,000 | 46,400 | 2.9000 | 2.900 | 2.525 | 2.900 | 2.900 | 2.900 | 16,000 | 2.9000 | 0.00% |
| 2005-08-26 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 22,000 | 63,800 | 2.9000 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 22,000 | 2.9000 | -3.33% |
| 2005-08-25 | 0 | 3.000 | 2.600 | 3.000 | - | - | 400 | 1,000 | 2.5000 | 3.000 | 2.600 | 3.000 | - | - | 400 | 2.5000 | 0.00% |
| 2005-08-24 | 0 | 3.000 | 2.800 | 3.000 | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 3.000 | 2.800 | 3.000 | 3.000 | 3.000 | 20,000 | 3.0000 | -4.76% |
| 2005-08-23 | 0 | 3.150 | 2.950 | 3.150 | 2.900 | 3.150 | 36,000 | 106,300 | 2.9528 | 3.150 | 2.950 | 3.150 | 2.900 | 3.150 | 36,000 | 2.9528 | 8.62% |
| 2005-08-22 | 0 | 2.900 | 2.850 | 2.975 | 2.900 | 2.975 | 14,000 | 41,350 | 2.9536 | 2.900 | 2.850 | 2.975 | 2.900 | 2.975 | 14,000 | 2.9536 | -3.33% |
| 2005-08-19 | 0 | 3.000 | 2.925 | 3.000 | 3.000 | 3.000 | 22,400 | 66,970 | 2.9897 | 3.000 | 2.925 | 3.000 | 3.000 | 3.000 | 22,400 | 2.9897 | 2.56% |
| 2005-08-18 | 0 | 2.925 | 2.925 | 3.200 | 2.925 | 3.000 | 55,449 | 165,902 | 2.9920 | 2.925 | 2.925 | 3.200 | 2.925 | 3.000 | 55,449 | 2.9920 | -7.14% |
| 2005-08-17 | 0 | 3.150 | 3.025 | 3.150 | 3.000 | 3.200 | 54,200 | 171,980 | 3.1731 | 3.150 | 3.025 | 3.150 | 3.000 | 3.200 | 54,200 | 3.1731 | 0.00% |
| 2005-08-16 | 0 | 3.150 | 3.100 | 3.200 | 3.150 | 3.150 | 24,000 | 75,600 | 3.1500 | 3.150 | 3.100 | 3.200 | 3.150 | 3.150 | 24,000 | 3.1500 | 1.61% |
| 2005-08-15 | 0 | 3.100 | 3.050 | 3.100 | 3.025 | 3.100 | 40,000 | 122,700 | 3.0675 | 3.100 | 3.050 | 3.100 | 3.025 | 3.100 | 40,000 | 3.0675 | 3.33% |
| 2005-08-12 | 0 | 3.000 | 3.000 | 3.100 | 2.850 | 3.100 | 74,600 | 221,990 | 2.9757 | 3.000 | 3.000 | 3.100 | 2.850 | 3.100 | 74,600 | 2.9757 | -4.76% |
| 2005-08-11 | 0 | 3.150 | 3.150 | 3.250 | 3.150 | 3.250 | 32,000 | 102,200 | 3.1938 | 3.150 | 3.150 | 3.250 | 3.150 | 3.250 | 32,000 | 3.1938 | -5.97% |
| 2005-08-10 | 0 | 3.350 | 3.325 | 3.350 | 3.325 | 3.450 | 38,000 | 128,400 | 3.3789 | 3.350 | 3.325 | 3.350 | 3.325 | 3.450 | 38,000 | 3.3789 | 0.75% |
| 2005-08-09 | 0 | 3.325 | 3.325 | 3.400 | 3.100 | 3.425 | 205,300 | 691,225 | 3.3669 | 3.325 | 3.325 | 3.400 | 3.100 | 3.425 | 205,300 | 3.3669 | 7.26% |
| 2005-08-08 | 0 | 3.100 | 3.000 | 3.150 | 2.700 | 3.300 | 410,800 | 1,206,920 | 2.9380 | 3.100 | 3.000 | 3.150 | 2.700 | 3.300 | 410,800 | 2.9380 | -11.43% |
| 2005-08-05 | 0 | 3.500 | 3.375 | 3.500 | 3.500 | 3.600 | 194,000 | 682,650 | 3.5188 | 3.500 | 3.375 | 3.500 | 3.500 | 3.600 | 194,000 | 3.5188 | -4.11% |
| 2005-08-04 | 0 | 3.650 | 3.650 | 3.700 | 3.400 | 3.750 | 195,700 | 715,128 | 3.6542 | 3.650 | 3.650 | 3.700 | 3.400 | 3.750 | 195,700 | 3.6542 | 5.04% |
| 2005-08-03 | 0 | 3.475 | 3.475 | 3.600 | 3.450 | 3.600 | 160,000 | 573,850 | 3.5866 | 3.475 | 3.475 | 3.600 | 3.450 | 3.600 | 160,000 | 3.5866 | -4.79% |
| 2005-08-02 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.800 | 339,600 | 1,258,140 | 3.7048 | 3.650 | 3.650 | 3.700 | 3.650 | 3.800 | 339,600 | 3.7048 | 1.39% |
| 2005-08-01 | 0 | 3.600 | 3.550 | 3.700 | 3.500 | 3.725 | 166,400 | 592,440 | 3.5603 | 3.600 | 3.550 | 3.700 | 3.500 | 3.725 | 166,400 | 3.5603 | 2.86% |
| 2005-07-29 | 0 | 3.500 | 3.450 | 3.600 | 3.500 | 3.550 | 58,600 | 206,290 | 3.5203 | 3.500 | 3.450 | 3.600 | 3.500 | 3.550 | 58,600 | 3.5203 | -3.45% |
| 2005-07-28 | 0 | 3.625 | 3.550 | 3.650 | 3.500 | 3.975 | 220,000 | 821,900 | 3.7359 | 3.625 | 3.550 | 3.650 | 3.500 | 3.975 | 220,000 | 3.7359 | -2.03% |
| 2005-07-27 | 0 | 3.700 | 3.600 | 3.750 | 3.375 | 3.700 | 280,400 | 979,920 | 3.4947 | 3.700 | 3.600 | 3.750 | 3.375 | 3.700 | 280,400 | 3.4947 | 8.82% |
| 2005-07-26 | 0 | 3.400 | 3.300 | 3.400 | 3.300 | 3.400 | 144,100 | 476,920 | 3.3096 | 3.400 | 3.300 | 3.400 | 3.300 | 3.400 | 144,100 | 3.3096 | -1.45% |
| 2005-07-25 | 0 | 3.450 | 3.450 | 3.475 | 3.150 | 3.450 | 132,000 | 442,300 | 3.3508 | 3.450 | 3.450 | 3.475 | 3.150 | 3.450 | 132,000 | 3.3508 | 7.81% |
| 2005-07-22 | 0 | 3.200 | 3.200 | 3.250 | 2.650 | 3.350 | 977,800 | 2,848,380 | 2.9130 | 3.200 | 3.200 | 3.250 | 2.650 | 3.350 | 977,800 | 2.9130 | 0.00% |
| 2005-07-21 | 0 | 3.200 | - | 3.200 | 3.200 | 3.700 | 620,200 | 2,126,800 | 3.4292 | 3.200 | - | 3.200 | 3.200 | 3.700 | 620,200 | 3.4292 | -12.33% |
| 2005-07-20 | 0 | 3.650 | 3.600 | 3.650 | 3.600 | 3.750 | 202,000 | 741,850 | 3.6725 | 3.650 | 3.600 | 3.650 | 3.600 | 3.750 | 202,000 | 3.6725 | -2.67% |
| 2005-07-19 | 0 | 3.750 | 3.725 | 3.800 | 3.750 | 3.825 | 68,200 | 258,540 | 3.7909 | 3.750 | 3.725 | 3.800 | 3.750 | 3.825 | 68,200 | 3.7909 | -1.96% |
| 2005-07-18 | 0 | 3.825 | 3.825 | 3.875 | 3.825 | 3.850 | 94,000 | 361,500 | 3.8457 | 3.825 | 3.825 | 3.875 | 3.825 | 3.850 | 94,000 | 3.8457 | 0.00% |
| 2005-07-15 | 0 | 3.825 | 3.800 | 3.825 | 3.800 | 4.025 | 174,000 | 677,700 | 3.8948 | 3.825 | 3.800 | 3.825 | 3.800 | 4.025 | 174,000 | 3.8948 | -1.92% |
| 2005-07-14 | 0 | 3.900 | 3.850 | 3.900 | 3.750 | 4.000 | 325,000 | 1,259,600 | 3.8757 | 3.900 | 3.850 | 3.900 | 3.750 | 4.000 | 325,000 | 3.8757 | 8.33% |
| 2005-07-13 | 0 | 3.600 | 3.550 | 3.600 | 3.475 | 3.600 | 378,000 | 1,333,000 | 3.5265 | 3.600 | 3.550 | 3.600 | 3.475 | 3.600 | 378,000 | 3.5265 | 4.35% |
| 2005-07-12 | 0 | 3.450 | 3.400 | 3.500 | 3.450 | 3.825 | 632,000 | 2,276,300 | 3.6017 | 3.450 | 3.400 | 3.500 | 3.450 | 3.825 | 632,000 | 3.6017 | -9.21% |
| 2005-07-11 | 0 | 3.800 | 3.725 | 3.825 | 3.450 | 3.975 | 2,601,220 | 9,708,574 | 3.7323 | 3.800 | 3.725 | 3.825 | 3.450 | 3.975 | 2,601,220 | 3.7323 | -16.48% |
| 2005-07-08 | 1 | - | - | - | - | - | 0 | 0 | - | 4.550 | - | - | - | - | 0 | - | 0.00% |
| 2005-07-07 | 1 | - | - | - | - | - | 0 | 0 | - | 4.550 | - | - | - | - | 0 | - | 0.00% |
| 2005-07-06 | 0 | 4.550 | 4.500 | 4.550 | 4.275 | 4.550 | 679,000 | 2,985,295 | 4.3966 | 4.550 | 4.500 | 4.550 | 4.275 | 4.550 | 679,000 | 4.3966 | 10.30% |
| 2005-07-05 | 0 | 4.125 | 4.125 | 4.350 | 4.125 | 4.500 | 162,200 | 697,820 | 4.3022 | 4.125 | 4.125 | 4.350 | 4.125 | 4.500 | 162,200 | 4.3022 | -10.33% |
| 2005-07-04 | 0 | 4.600 | 4.500 | 4.700 | 4.525 | 4.750 | 256,000 | 1,182,800 | 4.6203 | 4.600 | 4.500 | 4.700 | 4.525 | 4.750 | 256,000 | 4.6203 | -6.12% |
| 2005-06-30 | 0 | 4.900 | 4.850 | 5.100 | 4.850 | 5.450 | 175,200 | 889,200 | 5.0753 | 4.900 | 4.850 | 5.100 | 4.850 | 5.450 | 175,200 | 5.0753 | -10.09% |
| 2005-06-29 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.600 | 314,000 | 1,722,400 | 5.4854 | 5.450 | 5.400 | 5.450 | 5.400 | 5.600 | 314,000 | 5.4854 | 3.81% |
| 2005-06-28 | 0 | 5.250 | 5.250 | 5.350 | 5.100 | 5.250 | 130,000 | 678,400 | 5.2185 | 5.250 | 5.250 | 5.350 | 5.100 | 5.250 | 130,000 | 5.2185 | 0.96% |
| 2005-06-27 | 0 | 5.200 | 5.200 | 5.250 | 5.000 | 5.200 | 272,000 | 1,403,100 | 5.1585 | 5.200 | 5.200 | 5.250 | 5.000 | 5.200 | 272,000 | 5.1585 | 0.97% |
| 2005-06-24 | 0 | 5.150 | 5.100 | 5.200 | 5.050 | 5.300 | 233,000 | 1,215,480 | 5.2167 | 5.150 | 5.100 | 5.200 | 5.050 | 5.300 | 233,000 | 5.2167 | -0.96% |
| 2005-06-23 | 0 | 5.200 | 5.200 | 5.300 | 5.150 | 5.350 | 494,631 | 2,572,029 | 5.1999 | 5.200 | 5.200 | 5.300 | 5.150 | 5.350 | 494,631 | 5.1999 | 2.97% |
| 2005-06-22 | 0 | 5.050 | 4.950 | 5.050 | 4.800 | 5.050 | 220,200 | 1,084,400 | 4.9246 | 5.050 | 4.950 | 5.050 | 4.800 | 5.050 | 220,200 | 4.9246 | 5.76% |
| 2005-06-21 | 0 | 4.775 | 4.675 | 4.775 | 4.650 | 4.800 | 43,000 | 200,900 | 4.6721 | 4.775 | 4.675 | 4.775 | 4.650 | 4.800 | 43,000 | 4.6721 | 0.00% |
| 2005-06-20 | 0 | 4.775 | 4.750 | 4.825 | 4.750 | 5.000 | 136,000 | 652,500 | 4.7978 | 4.775 | 4.750 | 4.825 | 4.750 | 5.000 | 136,000 | 4.7978 | -0.52% |
| 2005-06-17 | 0 | 4.800 | 4.750 | 4.875 | 4.700 | 4.925 | 358,000 | 1,730,850 | 4.8348 | 4.800 | 4.750 | 4.875 | 4.700 | 4.925 | 358,000 | 4.8348 | 3.23% |
| 2005-06-16 | 0 | 4.650 | 4.650 | 4.800 | 4.575 | 4.750 | 82,000 | 379,950 | 4.6335 | 4.650 | 4.650 | 4.800 | 4.575 | 4.750 | 82,000 | 4.6335 | -2.11% |
| 2005-06-15 | 0 | 4.750 | 4.725 | 4.775 | 4.300 | 4.775 | 582,600 | 2,693,310 | 4.6229 | 4.750 | 4.725 | 4.775 | 4.300 | 4.775 | 582,600 | 4.6229 | 10.47% |
| 2005-06-14 | 0 | 4.300 | 4.250 | 4.525 | 4.300 | 4.450 | 118,000 | 513,850 | 4.3547 | 4.300 | 4.250 | 4.525 | 4.300 | 4.450 | 118,000 | 4.3547 | -4.44% |
| 2005-06-13 | 0 | 4.500 | 4.500 | 4.650 | 4.500 | 4.650 | 94,000 | 428,100 | 4.5543 | 4.500 | 4.500 | 4.650 | 4.500 | 4.650 | 94,000 | 4.5543 | -1.10% |
| 2005-06-10 | 0 | 4.550 | 4.475 | 4.575 | 4.475 | 4.600 | 286,600 | 1,301,140 | 4.5399 | 4.550 | 4.475 | 4.575 | 4.475 | 4.600 | 286,600 | 4.5399 | 4.00% |
| 2005-06-09 | 0 | 4.375 | 4.375 | 4.400 | 4.300 | 4.550 | 278,000 | 1,228,350 | 4.4185 | 4.375 | 4.375 | 4.400 | 4.300 | 4.550 | 278,000 | 4.4185 | -0.57% |
| 2005-06-08 | 0 | 4.400 | 4.325 | 4.500 | 4.200 | 4.425 | 160,000 | 704,650 | 4.4041 | 4.400 | 4.325 | 4.500 | 4.200 | 4.425 | 160,000 | 4.4041 | -1.68% |
| 2005-06-07 | 0 | 4.475 | 4.400 | 4.500 | 4.450 | 4.500 | 147,800 | 663,390 | 4.4884 | 4.475 | 4.400 | 4.500 | 4.450 | 4.500 | 147,800 | 4.4884 | 1.13% |
| 2005-06-06 | 0 | 4.425 | - | 4.550 | 4.400 | 4.450 | 112,300 | 496,160 | 4.4182 | 4.425 | - | 4.550 | 4.400 | 4.450 | 112,300 | 4.4182 | -1.67% |
| 2005-06-03 | 0 | 4.500 | 4.475 | 4.525 | 4.400 | 4.525 | 120,000 | 536,650 | 4.4721 | 4.500 | 4.475 | 4.525 | 4.400 | 4.525 | 120,000 | 4.4721 | 1.12% |
| 2005-06-02 | 0 | 4.450 | 4.400 | 4.450 | 4.425 | 4.600 | 346,000 | 1,566,950 | 4.5288 | 4.450 | 4.400 | 4.450 | 4.425 | 4.600 | 346,000 | 4.5288 | 0.56% |
| 2005-06-01 | 0 | 4.425 | 4.300 | 4.500 | 4.400 | 4.850 | 348,200 | 1,566,425 | 4.4986 | 4.425 | 4.300 | 4.500 | 4.400 | 4.850 | 348,200 | 4.4986 | -5.85% |
| 2005-05-31 | 0 | 4.700 | 4.700 | 4.750 | 4.200 | 4.775 | 380,200 | 1,748,100 | 4.5978 | 4.700 | 4.700 | 4.750 | 4.200 | 4.775 | 380,200 | 4.5978 | 17.50% |
| 2005-05-30 | 0 | 4.000 | 4.000 | 4.075 | 4.000 | 4.050 | 152,400 | 610,360 | 4.0050 | 4.000 | 4.000 | 4.075 | 4.000 | 4.050 | 152,400 | 4.0050 | -2.44% |
| 2005-05-27 | 0 | 4.100 | 4.025 | 4.200 | 4.000 | 4.200 | 89,220 | 348,521 | 3.9063 | 4.100 | 4.025 | 4.200 | 4.000 | 4.200 | 89,220 | 3.9063 | -2.38% |
| 2005-05-26 | 0 | 4.200 | 4.000 | 4.250 | 3.400 | 4.200 | 622,820 | 2,228,490 | 3.5781 | 4.200 | 4.000 | 4.250 | 3.400 | 4.200 | 622,820 | 3.5781 | 20.86% |
| 2005-05-25 | 0 | 3.475 | 3.425 | 3.600 | 3.450 | 4.425 | 970,000 | 3,625,250 | 3.7374 | 3.475 | 3.425 | 3.600 | 3.450 | 4.425 | 970,000 | 3.7374 | -21.47% |
| 2005-05-24 | 0 | 4.425 | 4.375 | 4.450 | 4.400 | 4.800 | 132,000 | 592,050 | 4.4852 | 4.425 | 4.375 | 4.450 | 4.400 | 4.800 | 132,000 | 4.4852 | -3.80% |
| 2005-05-23 | 0 | 4.600 | 4.400 | 4.800 | 4.600 | 4.600 | 14,000 | 64,400 | 4.6000 | 4.600 | 4.400 | 4.800 | 4.600 | 4.600 | 14,000 | 4.6000 | -4.17% |
| 2005-05-20 | 0 | 4.800 | 4.750 | 4.900 | 4.500 | 4.800 | 28,000 | 131,000 | 4.6786 | 4.800 | 4.750 | 4.900 | 4.500 | 4.800 | 28,000 | 4.6786 | 0.00% |
| 2005-05-19 | 0 | 4.800 | 4.800 | 5.000 | 4.800 | 5.050 | 82,000 | 399,550 | 4.8726 | 4.800 | 4.800 | 5.000 | 4.800 | 5.050 | 82,000 | 4.8726 | -4.00% |
| 2005-05-18 | 0 | 5.000 | 5.000 | 5.500 | 5.000 | 5.400 | 54,800 | 284,730 | 5.1958 | 5.000 | 5.000 | 5.500 | 5.000 | 5.400 | 54,800 | 5.1958 | -7.41% |
| 2005-05-17 | 0 | 5.400 | - | 5.400 | 5.450 | 5.500 | 14,000 | 76,800 | 5.4857 | 5.400 | - | 5.400 | 5.450 | 5.500 | 14,000 | 5.4857 | -0.92% |
| 2005-05-13 | 0 | 5.450 | 5.300 | 5.450 | 5.450 | 5.650 | 132,000 | 733,300 | 5.5553 | 5.450 | 5.300 | 5.450 | 5.450 | 5.650 | 132,000 | 5.5553 | -6.03% |
| 2005-05-12 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.800 | 10,000 | 58,000 | 5.8000 | 5.800 | 5.750 | 5.800 | 5.800 | 5.800 | 10,000 | 5.8000 | 1.75% |
| 2005-05-11 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.750 | 21,100 | 119,595 | 5.6680 | 5.700 | 5.650 | 5.700 | 5.650 | 5.750 | 21,100 | 5.6680 | 0.88% |
| 2005-05-10 | 0 | 5.650 | 5.600 | 5.800 | 5.650 | 5.900 | 129,000 | 743,500 | 5.7636 | 5.650 | 5.600 | 5.800 | 5.650 | 5.900 | 129,000 | 5.7636 | -4.24% |
| 2005-05-09 | 0 | 5.900 | 5.900 | 6.000 | 5.850 | 6.150 | 65,200 | 392,590 | 6.0213 | 5.900 | 5.900 | 6.000 | 5.850 | 6.150 | 65,200 | 6.0213 | -4.84% |
| 2005-05-06 | 0 | 6.200 | 6.100 | 6.500 | 6.200 | 6.500 | 141,900 | 902,970 | 6.3634 | 6.200 | 6.100 | 6.500 | 6.200 | 6.500 | 141,900 | 6.3634 | -10.14% |
| 2005-05-05 | 0 | 6.900 | 6.850 | 7.000 | 6.600 | 6.900 | 122,400 | 834,760 | 6.8199 | 6.900 | 6.850 | 7.000 | 6.600 | 6.900 | 122,400 | 6.8199 | 4.55% |
| 2005-05-04 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.600 | 72,000 | 475,200 | 6.6000 | 6.600 | 6.600 | 6.700 | 6.600 | 6.600 | 72,000 | 6.6000 | 1.54% |
| 2005-05-03 | 0 | 6.500 | 6.500 | 6.600 | 6.050 | 6.700 | 57,600 | 375,800 | 6.5243 | 6.500 | 6.500 | 6.600 | 6.050 | 6.700 | 57,600 | 6.5243 | 0.00% |
| 2005-04-29 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.500 | 30,000 | 195,000 | 6.5000 | 6.500 | 6.450 | 6.500 | 6.500 | 6.500 | 30,000 | 6.5000 | 0.00% |
| 2005-04-28 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.500 | 24,800 | 161,200 | 6.5000 | 6.500 | 6.500 | 6.600 | 6.500 | 6.500 | 24,800 | 6.5000 | 0.00% |
| 2005-04-27 | 0 | 6.500 | 6.500 | 6.600 | 6.400 | 6.500 | 176,600 | 1,144,720 | 6.4820 | 6.500 | 6.500 | 6.600 | 6.400 | 6.500 | 176,600 | 6.4820 | 1.56% |
| 2005-04-26 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.400 | 38,000 | 243,200 | 6.4000 | 6.400 | 6.400 | 6.500 | 6.400 | 6.400 | 38,000 | 6.4000 | 0.00% |
| 2005-04-25 | 0 | 6.400 | 6.300 | 6.550 | 6.400 | 6.400 | 13,000 | 82,800 | 6.3692 | 6.400 | 6.300 | 6.550 | 6.400 | 6.400 | 13,000 | 6.3692 | -1.54% |
| 2005-04-22 | 0 | 6.500 | 6.400 | - | 6.400 | 6.500 | 94,400 | 606,480 | 6.4246 | 6.500 | 6.400 | - | 6.400 | 6.500 | 94,400 | 6.4246 | -0.76% |
| 2005-04-21 | 0 | 6.550 | 6.450 | 6.600 | 6.550 | 6.550 | 10,000 | 65,500 | 6.5500 | 6.550 | 6.450 | 6.600 | 6.550 | 6.550 | 10,000 | 6.5500 | -0.76% |
| 2005-04-20 | 0 | 6.600 | 6.600 | 7.000 | 6.600 | 6.650 | 16,300 | 107,530 | 6.5969 | 6.600 | 6.600 | 7.000 | 6.600 | 6.650 | 16,300 | 6.5969 | -1.49% |
| 2005-04-19 | 0 | 6.700 | 6.500 | 6.800 | 6.700 | 6.700 | 10,400 | 69,600 | 6.6923 | 6.700 | 6.500 | 6.800 | 6.700 | 6.700 | 10,400 | 6.6923 | 0.00% |
| 2005-04-18 | 0 | 6.700 | 6.600 | 6.900 | 6.600 | 6.750 | 53,778 | 358,479 | 6.6659 | 6.700 | 6.600 | 6.900 | 6.600 | 6.750 | 53,778 | 6.6659 | -2.19% |
| 2005-04-15 | 0 | 6.850 | 6.700 | 7.000 | 6.700 | 6.850 | 14,000 | 94,400 | 6.7429 | 6.850 | 6.700 | 7.000 | 6.700 | 6.850 | 14,000 | 6.7429 | 2.24% |
| 2005-04-14 | 0 | 6.700 | 6.700 | 6.900 | - | - | 220 | 1,364 | 6.2000 | 6.700 | 6.700 | 6.900 | - | - | 220 | 6.2000 | 0.00% |
| 2005-04-13 | 0 | 6.700 | 6.700 | 6.900 | 6.600 | 6.800 | 38,660 | 258,758 | 6.6932 | 6.700 | 6.700 | 6.900 | 6.600 | 6.800 | 38,660 | 6.6932 | 0.00% |
| 2005-04-12 | 0 | 6.700 | 6.700 | 6.950 | 6.500 | 6.700 | 60,000 | 392,200 | 6.5367 | 6.700 | 6.700 | 6.950 | 6.500 | 6.700 | 60,000 | 6.5367 | 3.08% |
| 2005-04-11 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.500 | 60,000 | 390,000 | 6.5000 | 6.500 | 6.450 | 6.500 | 6.500 | 6.500 | 60,000 | 6.5000 | -2.99% |
| 2005-04-08 | 0 | 6.700 | 6.500 | 6.800 | 6.700 | 6.700 | 10,000 | 67,000 | 6.7000 | 6.700 | 6.500 | 6.800 | 6.700 | 6.700 | 10,000 | 6.7000 | 8.94% |
| 2005-04-07 | 0 | 6.150 | 6.150 | 6.700 | 6.100 | 6.200 | 39,200 | 246,700 | 6.2934 | 6.150 | 6.150 | 6.700 | 6.100 | 6.200 | 39,200 | 6.2934 | -5.38% |
| 2005-04-06 | 0 | 6.500 | 6.500 | 6.700 | 6.500 | 6.500 | 114,000 | 741,000 | 6.5000 | 6.500 | 6.500 | 6.700 | 6.500 | 6.500 | 114,000 | 6.5000 | 0.00% |
| 2005-04-04 | 0 | 6.500 | 6.350 | 6.900 | - | - | 0 | 0 | - | 6.500 | 6.350 | 6.900 | - | - | 0 | - | 0.00% |
| 2005-04-01 | 0 | 6.500 | 6.500 | - | 6.350 | 6.500 | 6,000 | 38,400 | 6.4000 | 6.500 | 6.500 | - | 6.350 | 6.500 | 6,000 | 6.4000 | 2.36% |
| 2005-03-31 | 0 | 6.350 | 6.350 | 6.500 | 6.350 | 6.600 | 78,200 | 504,100 | 6.4463 | 6.350 | 6.350 | 6.500 | 6.350 | 6.600 | 78,200 | 6.4463 | -9.93% |
| 2005-03-30 | 0 | 7.050 | 7.000 | 7.100 | 6.400 | 7.600 | 204,200 | 1,467,880 | 7.1884 | 7.050 | 7.000 | 7.100 | 6.400 | 7.600 | 204,200 | 7.1884 | -4.73% |
| 2005-03-29 | 0 | 7.400 | 7.300 | 7.400 | 7.100 | 7.500 | 324,800 | 2,371,140 | 7.3003 | 7.400 | 7.300 | 7.400 | 7.100 | 7.500 | 324,800 | 7.3003 | 5.71% |
| 2005-03-24 | 0 | 7.000 | 6.950 | 7.150 | 6.900 | 7.200 | 221,600 | 1,556,120 | 7.0222 | 7.000 | 6.950 | 7.150 | 6.900 | 7.200 | 221,600 | 7.0222 | 2.94% |
| 2005-03-23 | 0 | 6.800 | 6.650 | 6.850 | 6.400 | 6.800 | 40,000 | 268,800 | 6.7200 | 6.800 | 6.650 | 6.850 | 6.400 | 6.800 | 40,000 | 6.7200 | 4.62% |
| 2005-03-22 | 0 | 6.500 | 6.400 | 6.500 | 6.400 | 6.500 | 15,200 | 97,080 | 6.3868 | 6.500 | 6.400 | 6.500 | 6.400 | 6.500 | 15,200 | 6.3868 | 6.56% |
| 2005-03-21 | 0 | 6.100 | 6.100 | 6.300 | 6.100 | 6.150 | 10,000 | 61,100 | 6.1100 | 6.100 | 6.100 | 6.300 | 6.100 | 6.150 | 10,000 | 6.1100 | -7.58% |
| 2005-03-18 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.650 | 84,000 | 557,100 | 6.6321 | 6.600 | 6.500 | 6.600 | 6.600 | 6.650 | 84,000 | 6.6321 | 3.12% |
| 2005-03-17 | 0 | 6.400 | 6.200 | 6.400 | 5.750 | 6.400 | 55,300 | 340,115 | 6.1504 | 6.400 | 6.200 | 6.400 | 5.750 | 6.400 | 55,300 | 6.1504 | 14.29% |
| 2005-03-16 | 0 | 5.600 | 5.600 | 5.650 | 5.550 | 5.800 | 116,800 | 659,680 | 5.6479 | 5.600 | 5.600 | 5.650 | 5.550 | 5.800 | 116,800 | 5.6479 | 0.00% |
| 2005-03-15 | 0 | 5.600 | 5.500 | 5.800 | 5.600 | 6.000 | 146,200 | 855,500 | 5.8516 | 5.600 | 5.500 | 5.800 | 5.600 | 6.000 | 146,200 | 5.8516 | -12.50% |
| 2005-03-14 | 0 | 6.400 | 6.000 | 6.400 | 6.400 | 6.600 | 76,400 | 496,380 | 6.4971 | 6.400 | 6.000 | 6.400 | 6.400 | 6.600 | 76,400 | 6.4971 | -1.54% |
| 2005-03-11 | 0 | 6.500 | 6.500 | 6.700 | 6.500 | 6.700 | 81,400 | 543,020 | 6.6710 | 6.500 | 6.500 | 6.700 | 6.500 | 6.700 | 81,400 | 6.6710 | -3.70% |
| 2005-03-10 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.800 | 66,000 | 445,950 | 6.7568 | 6.750 | 6.750 | 6.800 | 6.750 | 6.800 | 66,000 | 6.7568 | -4.93% |
| 2005-03-09 | 0 | 7.100 | - | 7.200 | 7.100 | 7.200 | 55,800 | 398,020 | 7.1330 | 7.100 | - | 7.200 | 7.100 | 7.200 | 55,800 | 7.1330 | 0.00% |
| 2005-03-08 | 0 | 7.100 | 7.000 | 7.250 | 7.050 | 7.400 | 50,000 | 363,100 | 7.2620 | 7.100 | 7.000 | 7.250 | 7.050 | 7.400 | 50,000 | 7.2620 | -3.40% |
| 2005-03-07 | 0 | 7.350 | 7.350 | 7.450 | 7.000 | 7.350 | 62,000 | 441,700 | 7.1242 | 7.350 | 7.350 | 7.450 | 7.000 | 7.350 | 62,000 | 7.1242 | 8.09% |
| 2005-03-04 | 0 | 6.800 | 6.800 | 6.900 | 6.600 | 6.900 | 150,800 | 1,025,990 | 6.8036 | 6.800 | 6.800 | 6.900 | 6.600 | 6.900 | 150,800 | 6.8036 | 0.00% |
| 2005-03-03 | 0 | 6.800 | 6.800 | 6.900 | 6.500 | 7.000 | 272,000 | 1,848,700 | 6.7967 | 6.800 | 6.800 | 6.900 | 6.500 | 7.000 | 272,000 | 6.7967 | -2.16% |
| 2005-03-02 | 0 | 6.950 | 6.800 | 7.000 | 6.800 | 7.300 | 671,600 | 4,738,790 | 7.0560 | 6.950 | 6.800 | 7.000 | 6.800 | 7.300 | 671,600 | 7.0560 | 4.51% |
| 2005-03-01 | 0 | 6.650 | 6.500 | 6.700 | 6.100 | 6.750 | 204,600 | 1,308,900 | 6.3974 | 6.650 | 6.500 | 6.700 | 6.100 | 6.750 | 204,600 | 6.3974 | 6.40% |
| 2005-02-28 | 0 | 6.250 | 6.200 | 6.400 | 6.000 | 7.000 | 369,400 | 2,420,050 | 6.5513 | 6.250 | 6.200 | 6.400 | 6.000 | 7.000 | 369,400 | 6.5513 | 9.65% |
| 2005-02-25 | 0 | 5.700 | 5.500 | 5.750 | 5.200 | 5.800 | 282,600 | 1,585,080 | 5.6089 | 5.700 | 5.500 | 5.750 | 5.200 | 5.800 | 282,600 | 5.6089 | 14.00% |
| 2005-02-24 | 0 | 5.000 | 4.925 | 5.100 | 4.800 | 5.200 | 137,600 | 681,425 | 4.9522 | 5.000 | 4.925 | 5.100 | 4.800 | 5.200 | 137,600 | 4.9522 | 1.01% |
| 2005-02-23 | 0 | 4.950 | 4.950 | 4.975 | 4.725 | 5.000 | 109,800 | 537,520 | 4.8954 | 4.950 | 4.950 | 4.975 | 4.725 | 5.000 | 109,800 | 4.8954 | 2.59% |
| 2005-02-22 | 0 | 4.825 | 4.825 | 4.900 | 4.750 | 5.050 | 167,200 | 818,720 | 4.8967 | 4.825 | 4.825 | 4.900 | 4.750 | 5.050 | 167,200 | 4.8967 | -1.53% |
| 2005-02-21 | 0 | 4.900 | 4.825 | 4.975 | 4.200 | 5.200 | 393,020 | 1,849,439 | 4.7057 | 4.900 | 4.825 | 4.975 | 4.200 | 5.200 | 393,020 | 4.7057 | 22.50% |
| 2005-02-18 | 0 | 4.000 | 4.000 | 4.075 | 3.900 | 4.250 | 224,233 | 911,030 | 4.0629 | 4.000 | 4.000 | 4.075 | 3.900 | 4.250 | 224,233 | 4.0629 | 4.58% |
| 2005-02-17 | 0 | 3.825 | 3.825 | 4.000 | 3.825 | 3.875 | 7,000 | 26,800 | 3.8286 | 3.825 | 3.825 | 4.000 | 3.825 | 3.875 | 7,000 | 3.8286 | -0.65% |
| 2005-02-16 | 0 | 3.850 | 3.850 | 4.025 | 3.825 | 4.025 | 27,600 | 108,995 | 3.9491 | 3.850 | 3.850 | 4.025 | 3.825 | 4.025 | 27,600 | 3.9491 | 0.65% |
| 2005-02-15 | 0 | 3.825 | 3.800 | 4.000 | 3.800 | 3.825 | 17,600 | 66,610 | 3.7847 | 3.825 | 3.800 | 4.000 | 3.800 | 3.825 | 17,600 | 3.7847 | -4.37% |
| 2005-02-14 | 0 | 4.000 | 3.850 | 4.000 | 4.000 | 4.050 | 21,600 | 86,380 | 3.9991 | 4.000 | 3.850 | 4.000 | 4.000 | 4.050 | 21,600 | 3.9991 | 0.00% |
| 2005-02-08 | 0 | 4.000 | 3.825 | 4.000 | - | - | 0 | 0 | - | 4.000 | 3.825 | 4.000 | - | - | 0 | - | 0.00% |
| 2005-02-07 | 0 | 4.000 | 3.950 | 4.000 | 3.925 | 4.000 | 97,600 | 386,930 | 3.9644 | 4.000 | 3.950 | 4.000 | 3.925 | 4.000 | 97,600 | 3.9644 | 3.90% |
| 2005-02-04 | 0 | 3.850 | 3.750 | 3.875 | 3.800 | 3.850 | 12,760 | 48,406 | 3.7936 | 3.850 | 3.750 | 3.875 | 3.800 | 3.850 | 12,760 | 3.7936 | 3.36% |
| 2005-02-03 | 0 | 3.725 | 3.725 | 3.875 | 3.725 | 3.875 | 24,000 | 91,200 | 3.8000 | 3.725 | 3.725 | 3.875 | 3.725 | 3.875 | 24,000 | 3.8000 | 0.68% |
| 2005-02-02 | 0 | 3.700 | 3.600 | 3.875 | 3.700 | 3.750 | 80,076 | 298,712 | 3.7304 | 3.700 | 3.600 | 3.875 | 3.700 | 3.750 | 80,076 | 3.7304 | -1.33% |
| 2005-02-01 | 0 | 3.750 | 3.600 | 3.900 | - | - | 0 | 0 | - | 3.750 | 3.600 | 3.900 | - | - | 0 | - | 0.00% |
| 2005-01-31 | 0 | 3.750 | 3.600 | 3.850 | 3.650 | 3.750 | 20,000 | 74,000 | 3.7000 | 3.750 | 3.600 | 3.850 | 3.650 | 3.750 | 20,000 | 3.7000 | -2.60% |
| 2005-01-28 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.900 | 42,800 | 165,010 | 3.8554 | 3.850 | 3.850 | 3.900 | 3.850 | 3.900 | 42,800 | 3.8554 | 0.00% |
| 2005-01-27 | 0 | 3.850 | 3.825 | 3.900 | 3.825 | 3.925 | 71,200 | 274,700 | 3.8581 | 3.850 | 3.825 | 3.900 | 3.825 | 3.925 | 71,200 | 3.8581 | -1.28% |
| 2005-01-26 | 0 | 3.900 | 3.850 | 3.950 | 3.825 | 3.950 | 58,600 | 228,820 | 3.9048 | 3.900 | 3.850 | 3.950 | 3.825 | 3.950 | 58,600 | 3.9048 | -1.89% |
| 2005-01-25 | 0 | 3.975 | 3.900 | 4.000 | - | - | 0 | 0 | - | 3.975 | 3.900 | 4.000 | - | - | 0 | - | 0.00% |
| 2005-01-24 | 0 | 3.975 | 3.975 | 4.050 | 3.950 | 4.000 | 79,400 | 314,860 | 3.9655 | 3.975 | 3.975 | 4.050 | 3.950 | 4.000 | 79,400 | 3.9655 | -4.22% |
| 2005-01-21 | 0 | 4.150 | 4.025 | 4.150 | 4.150 | 4.150 | 3,800 | 15,500 | 4.0789 | 4.150 | 4.025 | 4.150 | 4.150 | 4.150 | 3,800 | 4.0789 | -4.05% |
| 2005-01-20 | 0 | 4.325 | 4.150 | 4.325 | - | - | 1,200 | 4,620 | 3.8500 | 4.325 | 4.150 | 4.325 | - | - | 1,200 | 3.8500 | -0.57% |
| 2005-01-19 | 0 | 4.350 | 4.200 | 4.375 | 4.350 | 4.350 | 27,400 | 118,700 | 4.3321 | 4.350 | 4.200 | 4.375 | 4.350 | 4.350 | 27,400 | 4.3321 | 1.16% |
| 2005-01-18 | 0 | 4.300 | 4.250 | 4.300 | 4.050 | 4.300 | 126,800 | 532,890 | 4.2026 | 4.300 | 4.250 | 4.300 | 4.050 | 4.300 | 126,800 | 4.2026 | 6.83% |
| 2005-01-17 | 0 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 12,400 | 49,370 | 3.9815 | 4.025 | 4.025 | 4.050 | 4.025 | 4.025 | 12,400 | 3.9815 | 0.63% |
| 2005-01-14 | 0 | 4.000 | 4.000 | 4.100 | 3.900 | 4.000 | 12,400 | 48,960 | 3.9484 | 4.000 | 4.000 | 4.100 | 3.900 | 4.000 | 12,400 | 3.9484 | -0.62% |
| 2005-01-13 | 0 | 4.025 | 4.025 | 4.050 | 3.975 | 4.050 | 472,200 | 1,900,535 | 4.0249 | 4.025 | 4.025 | 4.050 | 3.975 | 4.050 | 472,200 | 4.0249 | 1.90% |
| 2005-01-12 | 0 | 3.950 | 3.900 | 3.950 | 3.850 | 3.975 | 107,000 | 421,836 | 3.9424 | 3.950 | 3.900 | 3.950 | 3.850 | 3.975 | 107,000 | 3.9424 | 1.28% |
| 2005-01-11 | 0 | 3.900 | 3.875 | 3.950 | 3.900 | 3.950 | 60,200 | 235,490 | 3.9118 | 3.900 | 3.875 | 3.950 | 3.900 | 3.950 | 60,200 | 3.9118 | -2.50% |
| 2005-01-10 | 0 | 4.000 | 3.900 | 4.100 | 4.000 | 4.000 | 115,600 | 461,480 | 3.9920 | 4.000 | 3.900 | 4.100 | 4.000 | 4.000 | 115,600 | 3.9920 | 0.00% |
| 2005-01-07 | 0 | 4.000 | 4.000 | 4.100 | 4.000 | 4.150 | 117,600 | 474,770 | 4.0372 | 4.000 | 4.000 | 4.100 | 4.000 | 4.150 | 117,600 | 4.0372 | -6.98% |
| 2005-01-06 | 0 | 4.300 | 4.250 | 4.300 | 4.050 | 4.300 | 77,800 | 326,110 | 4.1916 | 4.300 | 4.250 | 4.300 | 4.050 | 4.300 | 77,800 | 4.1916 | 6.17% |
| 2005-01-05 | 0 | 4.050 | 4.050 | 4.250 | 4.000 | 4.100 | 40,800 | 167,350 | 4.1017 | 4.050 | 4.050 | 4.250 | 4.000 | 4.100 | 40,800 | 4.1017 | -4.14% |
| 2005-01-04 | 0 | 4.225 | 4.100 | - | 4.100 | 4.225 | 48,600 | 203,350 | 4.1842 | 4.225 | 4.100 | - | 4.100 | 4.225 | 48,600 | 4.1842 | 2.42% |
| 2005-01-03 | 0 | 4.125 | 4.125 | 4.250 | 4.125 | 4.225 | 119,000 | 498,400 | 4.1882 | 4.125 | 4.125 | 4.250 | 4.125 | 4.225 | 119,000 | 4.1882 | 0.00% |
| 2004-12-31 | 0 | 4.125 | 4.100 | 4.175 | 4.125 | 4.150 | 700,000 | 2,871,300 | 4.1019 | 4.125 | 4.100 | 4.175 | 4.125 | 4.150 | 700,000 | 4.1019 | -0.60% |
| 2004-12-30 | 0 | 4.150 | 4.125 | 4.175 | 4.000 | 4.150 | 23,300 | 95,270 | 4.0888 | 4.150 | 4.125 | 4.175 | 4.000 | 4.150 | 23,300 | 4.0888 | 5.06% |
| 2004-12-29 | 0 | 3.950 | 3.950 | 4.150 | 3.950 | 4.200 | 27,800 | 114,040 | 4.1022 | 3.950 | 3.950 | 4.150 | 3.950 | 4.200 | 27,800 | 4.1022 | 1.28% |
| 2004-12-28 | 0 | 3.900 | 3.900 | - | 3.900 | 4.000 | 216,000 | 847,500 | 3.9236 | 3.900 | 3.900 | - | 3.900 | 4.000 | 216,000 | 3.9236 | 2.63% |
| 2004-12-24 | 0 | 3.800 | 3.750 | 3.900 | 3.700 | 3.800 | 14,400 | 53,220 | 3.6958 | 3.800 | 3.750 | 3.900 | 3.700 | 3.800 | 14,400 | 3.6958 | 2.01% |
| 2004-12-23 | 0 | 3.725 | 3.725 | 3.850 | 3.725 | 3.750 | 27,800 | 103,390 | 3.7191 | 3.725 | 3.725 | 3.850 | 3.725 | 3.750 | 27,800 | 3.7191 | -1.32% |
| 2004-12-22 | 0 | 3.775 | 3.775 | 3.850 | - | - | 150 | 540 | 3.6000 | 3.775 | 3.775 | 3.850 | - | - | 150 | 3.6000 | 0.67% |
| 2004-12-21 | 0 | 3.750 | 3.750 | 3.850 | 3.750 | 3.750 | 18,000 | 67,300 | 3.7389 | 3.750 | 3.750 | 3.850 | 3.750 | 3.750 | 18,000 | 3.7389 | -0.66% |
| 2004-12-20 | 0 | 3.775 | 3.700 | 3.825 | - | - | 600 | 2,265 | 3.7750 | 3.775 | 3.700 | 3.825 | - | - | 600 | 3.7750 | 0.00% |
| 2004-12-17 | 0 | 3.775 | 3.775 | 4.000 | 3.750 | 3.875 | 117,000 | 443,150 | 3.7876 | 3.775 | 3.775 | 4.000 | 3.750 | 3.875 | 117,000 | 3.7876 | -1.95% |
| 2004-12-16 | 0 | 3.850 | 3.825 | 3.900 | 3.850 | 3.900 | 171,000 | 663,230 | 3.8785 | 3.850 | 3.825 | 3.900 | 3.850 | 3.900 | 171,000 | 3.8785 | -1.28% |
| 2004-12-15 | 0 | 3.900 | 3.950 | 4.050 | 3.900 | 3.950 | 92,600 | 365,420 | 3.9462 | 3.900 | 3.950 | 4.050 | 3.900 | 3.950 | 92,600 | 3.9462 | -1.27% |
| 2004-12-14 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 3.975 | 136,240 | 539,312 | 3.9585 | 3.950 | 3.950 | 4.000 | 3.950 | 3.975 | 136,240 | 3.9585 | 1.94% |
| 2004-12-13 | 0 | 3.875 | 3.875 | 4.050 | 3.875 | 4.100 | 12,000 | 47,650 | 3.9708 | 3.875 | 3.875 | 4.050 | 3.875 | 4.100 | 12,000 | 3.9708 | -1.90% |
| 2004-12-10 | 0 | 3.950 | 3.900 | 4.000 | 3.900 | 4.000 | 159,600 | 628,730 | 3.9394 | 3.950 | 3.900 | 4.000 | 3.900 | 4.000 | 159,600 | 3.9394 | 0.00% |
| 2004-12-09 | 0 | 3.950 | 3.950 | 4.025 | 3.950 | 4.000 | 107,400 | 427,370 | 3.9792 | 3.950 | 3.950 | 4.025 | 3.950 | 4.000 | 107,400 | 3.9792 | 0.00% |
| 2004-12-08 | 0 | 3.950 | 3.950 | 4.000 | 3.925 | 3.975 | 229,000 | 906,725 | 3.9595 | 3.950 | 3.950 | 4.000 | 3.925 | 3.975 | 229,000 | 3.9595 | -2.47% |
| 2004-12-07 | 0 | 4.050 | 4.050 | 4.150 | 4.000 | 4.150 | 37,800 | 153,520 | 4.0614 | 4.050 | 4.050 | 4.150 | 4.000 | 4.150 | 37,800 | 4.0614 | -2.41% |
| 2004-12-06 | 0 | 4.150 | 4.000 | 4.150 | 3.900 | 4.150 | 168,800 | 664,925 | 3.9391 | 4.150 | 4.000 | 4.150 | 3.900 | 4.150 | 168,800 | 3.9391 | 6.41% |
| 2004-12-03 | 0 | 3.900 | 3.875 | 3.925 | 3.900 | 3.975 | 54,000 | 211,200 | 3.9111 | 3.900 | 3.875 | 3.925 | 3.900 | 3.975 | 54,000 | 3.9111 | 0.00% |
| 2004-12-02 | 0 | 3.900 | 3.700 | 3.950 | 3.900 | 3.900 | 58,000 | 225,490 | 3.8878 | 3.900 | 3.700 | 3.950 | 3.900 | 3.900 | 58,000 | 3.8878 | 1.96% |
| 2004-12-01 | 0 | 3.825 | 3.825 | 3.850 | 3.800 | 3.850 | 87,000 | 332,350 | 3.8201 | 3.825 | 3.825 | 3.850 | 3.800 | 3.850 | 87,000 | 3.8201 | -1.92% |
| 2004-11-30 | 0 | 3.900 | 3.900 | 4.125 | 3.900 | 3.950 | 329,000 | 1,289,430 | 3.9192 | 3.900 | 3.900 | 4.125 | 3.900 | 3.950 | 329,000 | 3.9192 | -0.64% |
| 2004-11-29 | 0 | 3.925 | 3.925 | 4.050 | 3.900 | 4.100 | 93,000 | 369,600 | 3.9742 | 3.925 | 3.925 | 4.050 | 3.900 | 4.100 | 93,000 | 3.9742 | -4.85% |
| 2004-11-26 | 0 | 4.125 | 4.075 | 4.125 | 4.000 | 4.150 | 509,400 | 2,081,700 | 4.0866 | 4.125 | 4.075 | 4.125 | 4.000 | 4.150 | 509,400 | 4.0866 | 1.85% |
| 2004-11-25 | 0 | 4.050 | 3.950 | 4.050 | 3.800 | 4.100 | 291,800 | 1,157,500 | 3.9668 | 4.050 | 3.950 | 4.050 | 3.800 | 4.100 | 291,800 | 3.9668 | 1.89% |
| 2004-11-24 | 0 | 3.975 | 3.975 | 4.000 | 3.950 | 3.975 | 65,400 | 259,400 | 3.9664 | 3.975 | 3.975 | 4.000 | 3.950 | 3.975 | 65,400 | 3.9664 | -3.05% |
| 2004-11-23 | 0 | 4.100 | 3.975 | 4.125 | 3.950 | 4.150 | 109,530 | 449,141 | 4.1006 | 4.100 | 3.975 | 4.125 | 3.950 | 4.150 | 109,530 | 4.1006 | -1.20% |
| 2004-11-22 | 0 | 4.150 | 4.150 | 4.200 | 4.025 | 4.300 | 55,530 | 229,691 | 4.1363 | 4.150 | 4.150 | 4.200 | 4.025 | 4.300 | 55,530 | 4.1363 | 0.00% |
| 2004-11-19 | 0 | 4.150 | 4.125 | 4.200 | 4.150 | 4.200 | 102,600 | 427,475 | 4.1664 | 4.150 | 4.125 | 4.200 | 4.150 | 4.200 | 102,600 | 4.1664 | -2.92% |
| 2004-11-18 | 0 | 4.275 | 4.200 | 4.300 | 4.150 | 4.450 | 76,203 | 324,832 | 4.2627 | 4.275 | 4.200 | 4.300 | 4.150 | 4.450 | 76,203 | 4.2627 | 5.56% |
| 2004-11-17 | 0 | 4.050 | 4.025 | 4.075 | 4.000 | 4.200 | 483,037 | 1,973,094 | 4.0848 | 4.050 | 4.025 | 4.075 | 4.000 | 4.200 | 483,037 | 4.0848 | -2.41% |
| 2004-11-16 | 0 | 4.150 | 4.125 | 4.275 | 4.100 | 4.250 | 95,000 | 393,300 | 4.1400 | 4.150 | 4.125 | 4.275 | 4.100 | 4.250 | 95,000 | 4.1400 | 0.61% |
| 2004-11-15 | 0 | 4.125 | 4.125 | 4.350 | 4.125 | 4.400 | 52,600 | 222,820 | 4.2361 | 4.125 | 4.125 | 4.350 | 4.125 | 4.400 | 52,600 | 4.2361 | -1.79% |
| 2004-11-12 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.200 | 89,800 | 376,460 | 4.1922 | 4.200 | 4.200 | 4.250 | 4.200 | 4.200 | 89,800 | 4.1922 | 0.60% |
| 2004-11-11 | 0 | 4.175 | 4.175 | 4.225 | 4.075 | 4.200 | 34,400 | 142,710 | 4.1485 | 4.175 | 4.175 | 4.225 | 4.075 | 4.200 | 34,400 | 4.1485 | 2.45% |
| 2004-11-10 | 0 | 4.075 | 4.075 | 4.150 | 4.050 | 4.200 | 155,600 | 635,290 | 4.0828 | 4.075 | 4.075 | 4.150 | 4.050 | 4.200 | 155,600 | 4.0828 | -0.61% |
| 2004-11-09 | 0 | 4.100 | 4.100 | 4.150 | 3.950 | 4.100 | 93,200 | 374,935 | 4.0229 | 4.100 | 4.100 | 4.150 | 3.950 | 4.100 | 93,200 | 4.0229 | 3.14% |
| 2004-11-08 | 0 | 3.975 | 3.975 | 4.075 | 3.975 | 4.200 | 189,062 | 757,655 | 4.0074 | 3.975 | 3.975 | 4.075 | 3.975 | 4.200 | 189,062 | 4.0074 | -3.05% |
| 2004-11-05 | 0 | 4.100 | 4.075 | 4.150 | 4.000 | 4.150 | 143,200 | 583,480 | 4.0746 | 4.100 | 4.075 | 4.150 | 4.000 | 4.150 | 143,200 | 4.0746 | 2.50% |
| 2004-11-04 | 0 | 4.000 | 3.975 | 4.025 | 3.950 | 4.300 | 326,600 | 1,327,110 | 4.0634 | 4.000 | 3.975 | 4.025 | 3.950 | 4.300 | 326,600 | 4.0634 | -1.23% |
| 2004-11-03 | 0 | 4.050 | 4.050 | 4.150 | 3.775 | 4.100 | 458,600 | 1,836,795 | 4.0052 | 4.050 | 4.050 | 4.150 | 3.775 | 4.100 | 458,600 | 4.0052 | 2.53% |
| 2004-11-02 | 0 | 3.950 | 3.950 | 3.975 | 3.900 | 4.000 | 344,250 | 1,368,980 | 3.9767 | 3.950 | 3.950 | 3.975 | 3.900 | 4.000 | 344,250 | 3.9767 | 6.04% |
| 2004-11-01 | 0 | 3.725 | 3.725 | 3.800 | 3.500 | 3.725 | 180,200 | 657,485 | 3.6486 | 3.725 | 3.725 | 3.800 | 3.500 | 3.725 | 180,200 | 3.6486 | 3.47% |
| 2004-10-29 | 0 | 3.600 | 3.500 | 3.600 | 3.500 | 3.700 | 240,015 | 868,540 | 3.6187 | 3.600 | 3.500 | 3.600 | 3.500 | 3.700 | 240,015 | 3.6187 | 2.86% |
| 2004-10-28 | 0 | 3.500 | 3.475 | 3.700 | 3.425 | 3.650 | 161,254 | 575,790 | 3.5707 | 3.500 | 3.475 | 3.700 | 3.425 | 3.650 | 161,254 | 3.5707 | 1.45% |
| 2004-10-27 | 0 | 3.450 | 3.475 | 3.500 | 2.975 | 3.475 | 752,541 | 2,486,282 | 3.3038 | 3.450 | 3.475 | 3.500 | 2.975 | 3.475 | 752,541 | 3.3038 | 15.97% |
| 2004-10-26 | 0 | 2.975 | 2.975 | 3.000 | 2.800 | 3.100 | 344,600 | 1,030,970 | 2.9918 | 2.975 | 2.975 | 3.000 | 2.800 | 3.100 | 344,600 | 2.9918 | -7.03% |
| 2004-10-25 | 0 | 3.200 | 3.125 | 3.300 | 3.200 | 3.500 | 234,790 | 778,702 | 3.3166 | 3.200 | 3.125 | 3.300 | 3.200 | 3.500 | 234,790 | 3.3166 | -9.86% |
| 2004-10-21 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.900 | 551,600 | 2,058,090 | 3.7311 | 3.550 | 3.550 | 3.600 | 3.550 | 3.900 | 551,600 | 3.7311 | -7.79% |
| 2004-10-20 | 0 | 3.850 | 3.800 | 4.000 | 3.800 | 4.275 | 1,170,200 | 4,796,380 | 4.0988 | 3.850 | 3.800 | 4.000 | 3.800 | 4.275 | 1,170,200 | 4.0988 | -3.75% |
| 2004-10-19 | 0 | 4.000 | 3.925 | 4.050 | 3.500 | 4.150 | 827,406 | 3,182,462 | 3.8463 | 4.000 | 3.925 | 4.050 | 3.500 | 4.150 | 827,406 | 3.8463 | 14.29% |
| 2004-10-18 | 0 | 3.500 | 3.500 | 3.550 | 3.000 | 3.775 | 269,800 | 909,940 | 3.3726 | 3.500 | 3.500 | 3.550 | 3.000 | 3.775 | 269,800 | 3.3726 | 16.67% |
| 2004-10-15 | 0 | 3.000 | 3.000 | 3.200 | 2.450 | 3.500 | 422,400 | 1,265,400 | 2.9957 | 3.000 | 3.000 | 3.200 | 2.450 | 3.500 | 422,400 | 2.9957 | 25.00% |
| 2004-10-14 | 0 | 2.400 | 2.400 | 2.450 | 2.075 | 2.400 | 485,200 | 1,103,730 | 2.2748 | 2.400 | 2.400 | 2.450 | 2.075 | 2.400 | 485,200 | 2.2748 | 14.29% |
| 2004-10-13 | 1 | - | - | - | - | - | 0 | 0 | - | 2.100 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-12 | 0 | 2.100 | 2.100 | 2.150 | 2.000 | 2.175 | 818,700 | 1,684,643 | 2.0577 | 2.100 | 2.100 | 2.150 | 2.000 | 2.175 | 818,700 | 2.0577 | 3.70% |
| 2004-10-11 | 0 | 2.025 | 2.000 | 2.100 | 2.000 | 2.050 | 1,229,298 | 2,490,358 | 2.0258 | 2.025 | 2.000 | 2.100 | 2.000 | 2.050 | 1,229,298 | 2.0258 | 1.25% |
| 2004-10-08 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.250 | 428,600 | 899,870 | 2.0996 | 2.000 | 2.000 | 2.100 | 2.000 | 2.250 | 428,600 | 2.0996 | -1.23% |
| 2004-10-07 | 0 | 2.025 | 2.025 | 2.250 | 0.097 | 2.500 | 1,132,095 | 2,488,057 | 2.1977 | 2.025 | 2.025 | 2.250 | 0.097 | 2.500 | 1,132,095 | 2.1977 |
Copyright & disclaimer, Privacy policy