Shimao International Holdings Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00649  1998-07-15  2007-07-17  2007-07-27
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2007-07-26 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2007-07-17 0 1.040 1.040 1.050 1.040 1.040 272,000 282,880 1.0400 1.040 1.040 1.050 1.040 1.040 272,000 1.0400 0.00%
2007-07-16 1 - - - - - 0 0 - 1.040 - - - - 0 - 0.00%
2007-07-13 0 1.040 1.040 1.050 1.030 1.040 712,000 739,480 1.0386 1.040 1.040 1.050 1.030 1.040 712,000 1.0386 0.97%
2007-07-12 0 1.030 1.030 1.040 1.030 1.030 226,000 232,780 1.0300 1.030 1.030 1.040 1.030 1.030 226,000 1.0300 0.00%
2007-07-11 0 1.030 1.030 1.040 1.030 1.030 70,000 72,100 1.0300 1.030 1.030 1.040 1.030 1.030 70,000 1.0300 0.00%
2007-07-10 0 1.030 1.030 1.040 1.030 1.030 108,700 111,940 1.0298 1.030 1.030 1.040 1.030 1.030 108,700 1.0298 0.00%
2007-07-09 0 1.030 1.030 1.040 1.030 1.040 640,000 659,580 1.0306 1.030 1.030 1.040 1.030 1.040 640,000 1.0306 0.00%
2007-07-06 0 1.030 1.030 1.040 1.030 1.040 278,000 288,520 1.0378 1.030 1.030 1.040 1.030 1.040 278,000 1.0378 -0.96%
2007-07-05 0 1.040 1.030 1.040 1.030 1.040 208,000 215,260 1.0349 1.040 1.030 1.040 1.030 1.040 208,000 1.0349 0.97%
2007-07-04 0 1.030 1.030 1.040 1.030 1.030 692,000 712,760 1.0300 1.030 1.030 1.040 1.030 1.030 692,000 1.0300 0.00%
2007-07-03 0 1.030 1.030 1.040 1.030 1.040 942,000 970,360 1.0301 1.030 1.030 1.040 1.030 1.040 942,000 1.0301 0.00%
2007-06-29 0 1.030 1.030 1.040 1.030 1.040 379,100 390,640 1.0304 1.030 1.030 1.040 1.030 1.040 379,100 1.0304 -0.96%
2007-06-28 0 1.040 1.030 1.040 1.030 1.040 4,722,000 4,874,320 1.0323 1.040 1.030 1.040 1.030 1.040 4,722,000 1.0323 2.97%
2007-06-27 1 - - - - - 0 0 - 1.010 - - - - 0 - 0.00%
2007-06-26 0 1.010 1.010 1.020 1.010 1.010 58,000 58,580 1.0100 1.010 1.010 1.020 1.010 1.010 58,000 1.0100 0.00%
2007-06-25 0 1.010 1.010 1.020 1.010 1.010 244,000 246,440 1.0100 1.010 1.010 1.020 1.010 1.010 244,000 1.0100 0.00%
2007-06-22 0 1.010 1.010 1.020 1.010 1.020 660,000 669,900 1.0150 1.010 1.010 1.020 1.010 1.020 660,000 1.0150 0.00%
2007-06-21 0 1.010 1.010 1.020 1.010 1.010 114,000 115,140 1.0100 1.010 1.010 1.020 1.010 1.010 114,000 1.0100 0.00%
2007-06-20 0 1.010 1.010 1.020 1.010 1.020 272,000 276,340 1.0160 1.010 1.010 1.020 1.010 1.020 272,000 1.0160 0.00%
2007-06-18 0 1.010 1.010 1.020 1.010 1.010 275,000 277,710 1.0099 1.010 1.010 1.020 1.010 1.010 275,000 1.0099 0.00%
2007-06-15 0 1.010 1.010 1.020 1.010 1.010 50,000 50,500 1.0100 1.010 1.010 1.020 1.010 1.010 50,000 1.0100 -0.98%
2007-06-14 0 1.020 1.010 1.020 1.020 1.020 168,000 171,360 1.0200 1.020 1.010 1.020 1.020 1.020 168,000 1.0200 0.00%
2007-06-13 0 1.020 1.010 1.020 1.020 1.030 348,000 355,640 1.0220 1.020 1.010 1.020 1.020 1.030 348,000 1.0220 0.00%
2007-06-12 0 1.020 1.010 1.030 1.010 1.020 672,000 681,620 1.0143 1.020 1.010 1.030 1.010 1.020 672,000 1.0143 0.99%
2007-06-11 0 1.010 1.010 1.020 1.010 1.010 260,000 264,100 1.0158 1.010 1.010 1.020 1.010 1.010 260,000 1.0158 -0.98%
2007-06-08 0 1.020 1.010 1.020 1.010 1.030 492,000 500,260 1.0168 1.020 1.010 1.020 1.010 1.030 492,000 1.0168 0.00%
2007-06-07 0 1.020 1.010 1.020 1.010 1.020 116,000 117,880 1.0162 1.020 1.010 1.020 1.010 1.020 116,000 1.0162 0.00%
2007-06-06 0 1.020 1.010 1.020 1.010 1.020 110,000 111,640 1.0149 1.020 1.010 1.020 1.010 1.020 110,000 1.0149 0.00%
2007-06-05 0 1.020 1.010 1.020 1.010 1.020 442,000 449,820 1.0177 1.020 1.010 1.020 1.010 1.020 442,000 1.0177 0.99%
2007-06-04 0 1.010 1.010 1.020 1.010 1.020 2,372,000 2,413,340 1.0174 1.010 1.010 1.020 1.010 1.020 2,372,000 1.0174 1.00%
2007-06-01 0 1.000 1.000 1.010 1.000 1.010 440,000 440,700 1.0016 1.000 1.000 1.010 1.000 1.010 440,000 1.0016 0.00%
2007-05-31 0 1.000 1.000 1.010 1.000 1.000 20,000 20,000 1.0000 1.000 1.000 1.010 1.000 1.000 20,000 1.0000 -0.99%
2007-05-30 0 1.010 1.000 1.010 1.000 1.010 126,000 126,600 1.0048 1.010 1.000 1.010 1.000 1.010 126,000 1.0048 0.00%
2007-05-29 0 1.010 1.000 1.010 1.000 1.010 110,000 110,100 1.0009 1.010 1.000 1.010 1.000 1.010 110,000 1.0009 1.00%
2007-05-28 0 1.000 1.000 1.010 1.000 1.000 2,896,000 2,896,000 1.0000 1.000 1.000 1.010 1.000 1.000 2,896,000 1.0000 0.00%
2007-05-25 0 1.000 1.000 1.010 1.000 1.000 1,590,000 1,590,000 1.0000 1.000 1.000 1.010 1.000 1.000 1,590,000 1.0000 0.00%
2007-05-23 0 1.000 1.000 1.010 1.000 1.000 70,000 70,000 1.0000 1.000 1.000 1.010 1.000 1.000 70,000 1.0000 0.00%
2007-05-22 0 1.000 1.000 1.010 1.000 1.000 246,000 246,000 1.0000 1.000 1.000 1.010 1.000 1.000 246,000 1.0000 0.00%
2007-05-21 0 1.000 1.000 1.010 1.000 1.010 156,000 157,300 1.0083 1.000 1.000 1.010 1.000 1.010 156,000 1.0083 0.00%
2007-05-18 0 1.000 1.000 1.010 1.000 1.000 336,000 336,000 1.0000 1.000 1.000 1.010 1.000 1.000 336,000 1.0000 0.00%
2007-05-17 0 1.000 1.000 1.010 1.000 1.010 992,000 992,300 1.0003 1.000 1.000 1.010 1.000 1.010 992,000 1.0003 0.00%
2007-05-16 0 1.000 1.000 1.010 1.000 1.010 1,111,000 1,112,260 1.0011 1.000 1.000 1.010 1.000 1.010 1,111,000 1.0011 0.00%
2007-05-15 0 1.000 0.990 1.000 1.000 1.000 1,610,000 1,610,000 1.0000 1.000 0.990 1.000 1.000 1.000 1,610,000 1.0000 1.01%
2007-05-14 0 0.990 0.990 1.000 0.990 1.000 550,000 549,000 0.9982 0.990 0.990 1.000 0.990 1.000 550,000 0.9982 -1.00%
2007-05-11 0 1.000 1.000 1.010 1.000 1.000 346,000 346,000 1.0000 1.000 1.000 1.010 1.000 1.000 346,000 1.0000 -0.99%
2007-05-10 0 1.010 1.010 1.020 1.000 1.010 4,280,000 4,314,800 1.0081 1.010 1.010 1.020 1.000 1.010 4,280,000 1.0081 0.00%
2007-05-09 0 1.010 1.010 1.020 1.010 1.020 1,494,000 1,509,360 1.0103 1.010 1.010 1.020 1.010 1.020 1,494,000 1.0103 0.00%
2007-05-08 0 1.010 1.010 1.020 1.000 1.010 2,344,000 2,365,980 1.0094 1.010 1.010 1.020 1.000 1.010 2,344,000 1.0094 0.00%
2007-05-07 0 1.010 1.000 1.010 1.000 1.010 3,693,200 3,711,364 1.0049 1.010 1.000 1.010 1.000 1.010 3,693,200 1.0049 1.00%
2007-05-04 0 1.000 1.000 1.010 1.000 1.000 2,126,000 2,126,000 1.0000 1.000 1.000 1.010 1.000 1.000 2,126,000 1.0000 0.00%
2007-05-03 0 1.000 1.000 1.010 1.000 1.000 1,176,000 1,176,000 1.0000 1.000 1.000 1.010 1.000 1.000 1,176,000 1.0000 -0.99%
2007-05-02 0 1.010 1.000 1.010 0.990 1.010 3,024,000 3,025,560 1.0005 1.010 1.000 1.010 0.990 1.010 3,024,000 1.0005 2.02%
2007-04-30 0 0.990 0.990 1.000 0.990 0.990 1,116,000 1,104,840 0.9900 0.990 0.990 1.000 0.990 0.990 1,116,000 0.9900 0.00%
2007-04-27 0 0.990 0.990 1.000 0.990 1.000 4,768,000 4,720,820 0.9901 0.990 0.990 1.000 0.990 1.000 4,768,000 0.9901 1.02%
2007-04-26 0 0.980 0.980 0.990 0.980 0.990 1,870,000 1,834,260 0.9809 0.980 0.980 0.990 0.980 0.990 1,870,000 0.9809 0.00%
2007-04-25 0 0.980 0.980 0.990 0.980 0.990 2,002,000 1,962,460 0.9802 0.980 0.980 0.990 0.980 0.990 2,002,000 0.9802 0.00%
2007-04-24 0 0.980 0.980 0.990 0.980 1.000 2,622,000 2,594,160 0.9894 0.980 0.980 0.990 0.980 1.000 2,622,000 0.9894 -1.01%
2007-04-23 0 0.990 0.980 0.990 0.980 1.010 3,220,000 3,184,340 0.9889 0.990 0.980 0.990 0.980 1.010 3,220,000 0.9889 -1.00%
2007-04-20 0 1.000 0.990 1.000 0.950 1.020 32,313,600 32,046,676 0.9917 1.000 0.990 1.000 0.950 1.020 32,313,600 0.9917 42.86%
2007-04-19 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 0.700 - - - - 0 - 0.00%
2007-04-04 0 0.700 0.690 0.710 0.680 0.720 304,000 212,060 0.6976 0.700 0.690 0.710 0.680 0.720 304,000 0.6976 0.00%
2007-04-03 0 0.700 0.700 0.710 0.700 0.700 60,000 42,000 0.7000 0.700 0.700 0.710 0.700 0.700 60,000 0.7000 0.00%
2007-04-02 0 0.700 0.700 0.720 0.690 0.700 162,000 112,300 0.6932 0.700 0.700 0.720 0.690 0.700 162,000 0.6932 -2.78%
2007-03-30 0 0.720 0.720 0.730 0.710 0.720 130,000 93,300 0.7177 0.720 0.720 0.730 0.710 0.720 130,000 0.7177 2.86%
2007-03-29 0 0.700 0.700 0.720 0.700 0.700 400,000 280,000 0.7000 0.700 0.700 0.720 0.700 0.700 400,000 0.7000 0.00%
2007-03-28 0 0.700 0.700 0.720 0.690 0.700 296,000 207,180 0.6999 0.700 0.700 0.720 0.690 0.700 296,000 0.6999 0.00%
2007-03-27 0 0.700 0.700 0.720 0.700 0.700 32,000 22,400 0.7000 0.700 0.700 0.720 0.700 0.700 32,000 0.7000 -1.41%
2007-03-26 0 0.710 0.700 0.720 0.700 0.710 140,000 99,000 0.7071 0.710 0.700 0.720 0.700 0.710 140,000 0.7071 1.43%
2007-03-23 0 0.700 0.700 0.710 0.680 0.700 446,000 308,700 0.6922 0.700 0.700 0.710 0.680 0.700 446,000 0.6922 0.00%
2007-03-22 0 0.700 0.700 0.710 0.690 0.700 72,000 50,380 0.6997 0.700 0.700 0.710 0.690 0.700 72,000 0.6997 1.45%
2007-03-21 0 0.690 0.690 0.700 0.680 0.690 750,000 514,380 0.6858 0.690 0.690 0.700 0.680 0.690 750,000 0.6858 -1.43%
2007-03-20 0 0.700 0.690 0.700 0.670 0.700 610,000 426,100 0.6985 0.700 0.690 0.700 0.670 0.700 610,000 0.6985 0.00%
2007-03-19 0 0.700 0.690 0.700 0.660 0.710 2,372,000 1,638,940 0.6910 0.700 0.690 0.700 0.660 0.710 2,372,000 0.6910 -5.41%
2007-03-16 0 0.740 0.730 0.750 0.720 0.740 356,000 258,580 0.7263 0.740 0.730 0.750 0.720 0.740 356,000 0.7263 1.37%
2007-03-15 0 0.730 0.730 0.740 0.730 0.740 440,000 321,700 0.7311 0.730 0.730 0.740 0.730 0.740 440,000 0.7311 0.00%
2007-03-14 0 0.730 0.710 0.740 0.710 0.740 662,000 483,860 0.7309 0.730 0.710 0.740 0.710 0.740 662,000 0.7309 0.00%
2007-03-13 0 0.730 0.710 0.740 0.730 0.730 200,000 146,000 0.7300 0.730 0.710 0.740 0.730 0.730 200,000 0.7300 0.00%
2007-03-12 0 0.730 0.710 0.750 0.730 0.730 340,000 248,200 0.7300 0.730 0.710 0.750 0.730 0.730 340,000 0.7300 0.00%
2007-03-09 0 0.730 0.730 0.760 0.720 0.720 99,495 71,666 0.7203 0.730 0.730 0.760 0.720 0.720 99,495 0.7203 -1.35%
2007-03-08 0 0.740 0.720 0.750 0.730 0.740 138,000 101,820 0.7378 0.740 0.720 0.750 0.730 0.740 138,000 0.7378 1.37%
2007-03-07 0 0.730 0.700 0.740 0.700 0.730 292,000 210,640 0.7214 0.730 0.700 0.740 0.700 0.730 292,000 0.7214 1.39%
2007-03-06 0 0.720 0.700 0.720 0.650 0.720 320,000 225,600 0.7050 0.720 0.700 0.720 0.650 0.720 320,000 0.7050 5.88%
2007-03-05 0 0.680 0.680 0.690 0.680 0.700 892,000 607,960 0.6816 0.680 0.680 0.690 0.680 0.700 892,000 0.6816 -5.56%
2007-03-02 0 0.720 0.710 0.730 0.720 0.750 300,000 218,300 0.7277 0.720 0.710 0.730 0.720 0.750 300,000 0.7277 -2.70%
2007-03-01 0 0.740 0.720 0.750 0.730 0.740 106,000 77,940 0.7353 0.740 0.720 0.750 0.730 0.740 106,000 0.7353 1.37%
2007-02-28 0 0.730 0.730 0.740 0.680 0.730 498,000 358,580 0.7200 0.730 0.730 0.740 0.680 0.730 498,000 0.7200 -3.95%
2007-02-27 0 0.760 0.750 0.760 0.750 0.770 556,000 422,860 0.7605 0.760 0.750 0.760 0.750 0.770 556,000 0.7605 0.00%
2007-02-26 0 0.760 0.760 0.770 0.750 0.760 856,000 646,640 0.7554 0.760 0.760 0.770 0.750 0.760 856,000 0.7554 -1.30%
2007-02-23 0 0.770 0.750 0.770 0.770 0.770 248,000 190,960 0.7700 0.770 0.750 0.770 0.770 0.770 248,000 0.7700 0.00%
2007-02-22 0 0.770 0.760 0.780 0.720 0.780 398,000 301,100 0.7565 0.770 0.760 0.780 0.720 0.780 398,000 0.7565 1.32%
2007-02-21 0 0.760 0.760 0.770 0.750 0.770 402,000 304,240 0.7568 0.760 0.760 0.770 0.750 0.770 402,000 0.7568 1.33%
2007-02-16 0 0.750 0.750 0.760 0.730 0.750 226,000 168,860 0.7472 0.750 0.750 0.760 0.730 0.750 226,000 0.7472 0.00%
2007-02-15 0 0.750 0.730 0.750 0.750 0.750 162,000 121,500 0.7500 0.750 0.730 0.750 0.750 0.750 162,000 0.7500 0.00%
2007-02-14 0 0.750 0.740 0.750 0.740 0.750 252,000 186,720 0.7410 0.750 0.740 0.750 0.740 0.750 252,000 0.7410 0.00%
2007-02-13 0 0.750 0.740 0.750 0.720 0.750 558,000 409,000 0.7330 0.750 0.740 0.750 0.720 0.750 558,000 0.7330 1.35%
2007-02-12 0 0.740 0.730 0.750 0.740 0.780 476,000 356,300 0.7485 0.740 0.730 0.750 0.740 0.780 476,000 0.7485 0.00%
2007-02-09 0 0.740 0.730 0.740 0.710 0.740 835,360 599,071 0.7171 0.740 0.730 0.740 0.710 0.740 835,360 0.7171 4.23%
2007-02-08 0 0.710 0.710 0.720 0.700 0.720 388,000 274,980 0.7087 0.710 0.710 0.720 0.700 0.720 388,000 0.7087 0.00%
2007-02-07 0 0.710 0.700 0.720 0.710 0.710 50,000 35,500 0.7100 0.710 0.700 0.720 0.710 0.710 50,000 0.7100 1.43%
2007-02-06 0 0.700 0.690 0.710 0.700 0.700 130,000 91,000 0.7000 0.700 0.690 0.710 0.700 0.700 130,000 0.7000 0.00%
2007-02-05 0 0.700 0.690 0.710 0.690 0.700 90,000 62,700 0.6967 0.700 0.690 0.710 0.690 0.700 90,000 0.6967 1.45%
2007-02-02 0 0.690 0.690 0.710 0.690 0.700 108,000 75,400 0.6981 0.690 0.690 0.710 0.690 0.700 108,000 0.6981 -1.43%
2007-02-01 0 0.700 0.700 0.730 0.700 0.700 107,047 74,901 0.6997 0.700 0.700 0.730 0.700 0.700 107,047 0.6997 -1.41%
2007-01-31 0 0.710 0.700 0.710 0.700 0.720 452,000 319,540 0.7069 0.710 0.700 0.710 0.700 0.720 452,000 0.7069 1.43%
2007-01-30 0 0.700 0.700 0.710 0.700 0.700 260,000 182,000 0.7000 0.700 0.700 0.710 0.700 0.700 260,000 0.7000 0.00%
2007-01-29 0 0.700 0.700 0.720 0.700 0.700 54,000 37,800 0.7000 0.700 0.700 0.720 0.700 0.700 54,000 0.7000 0.00%
2007-01-26 0 0.700 0.700 0.720 0.700 0.700 270,000 189,000 0.7000 0.700 0.700 0.720 0.700 0.700 270,000 0.7000 -1.41%
2007-01-25 0 0.710 0.720 0.730 0.700 0.710 490,000 344,500 0.7031 0.710 0.720 0.730 0.700 0.710 490,000 0.7031 -4.05%
2007-01-24 0 0.740 0.730 0.740 0.730 0.740 130,000 95,500 0.7346 0.740 0.730 0.740 0.730 0.740 130,000 0.7346 1.37%
2007-01-23 0 0.730 0.720 0.730 - - 0 0 - 0.730 0.720 0.730 - - 0 - -1.35%
2007-01-22 0 0.740 0.730 0.740 0.740 0.750 700,000 518,100 0.7401 0.740 0.730 0.740 0.740 0.750 700,000 0.7401 0.00%
2007-01-19 0 0.740 0.740 0.760 0.740 0.740 404,000 298,960 0.7400 0.740 0.740 0.760 0.740 0.740 404,000 0.7400 0.00%
2007-01-18 0 0.740 0.740 0.760 0.740 0.750 270,000 202,460 0.7499 0.740 0.740 0.760 0.740 0.750 270,000 0.7499 0.00%
2007-01-17 0 0.740 0.740 0.760 0.740 0.750 270,000 201,800 0.7474 0.740 0.740 0.760 0.740 0.750 270,000 0.7474 -2.63%
2007-01-16 0 0.760 0.750 0.770 0.750 0.760 210,000 158,600 0.7552 0.760 0.750 0.770 0.750 0.760 210,000 0.7552 1.33%
2007-01-15 0 0.750 0.750 0.770 0.750 0.750 140,000 105,000 0.7500 0.750 0.750 0.770 0.750 0.750 140,000 0.7500 -1.32%
2007-01-12 0 0.760 0.750 0.760 0.740 0.760 550,000 412,820 0.7506 0.760 0.750 0.760 0.740 0.760 550,000 0.7506 2.70%
2007-01-11 0 0.740 0.740 0.750 0.730 0.740 1,110,000 818,400 0.7373 0.740 0.740 0.750 0.730 0.740 1,110,000 0.7373 0.00%
2007-01-10 0 0.740 0.740 0.750 0.740 0.760 710,000 528,800 0.7448 0.740 0.740 0.750 0.740 0.760 710,000 0.7448 -2.63%
2007-01-09 0 0.760 0.750 0.760 0.750 0.770 674,000 514,100 0.7628 0.760 0.750 0.760 0.750 0.770 674,000 0.7628 1.33%
2007-01-08 0 0.750 0.740 0.760 0.730 0.750 780,000 580,400 0.7441 0.750 0.740 0.760 0.730 0.750 780,000 0.7441 2.74%
2007-01-05 0 0.730 0.720 0.730 0.710 0.730 238,000 171,660 0.7213 0.730 0.720 0.730 0.710 0.730 238,000 0.7213 2.82%
2007-01-04 0 0.710 0.700 0.730 0.690 0.740 701,000 501,440 0.7153 0.710 0.700 0.730 0.690 0.740 701,000 0.7153 -4.05%
2007-01-03 0 0.740 0.730 0.740 0.710 0.740 840,000 600,500 0.7149 0.740 0.730 0.740 0.710 0.740 840,000 0.7149 4.23%
2007-01-02 0 0.710 0.710 0.760 0.700 0.730 150,000 107,000 0.7133 0.710 0.710 0.760 0.700 0.730 150,000 0.7133 2.90%
2006-12-29 0 0.690 0.690 0.710 0.690 0.710 1,112,000 776,280 0.6981 0.690 0.690 0.710 0.690 0.710 1,112,000 0.6981 -2.82%
2006-12-28 0 0.710 0.700 0.710 0.690 0.710 920,000 649,920 0.7064 0.710 0.700 0.710 0.690 0.710 920,000 0.7064 -1.39%
2006-12-27 0 0.720 0.700 0.720 0.690 0.750 968,000 688,580 0.7113 0.720 0.700 0.720 0.690 0.750 968,000 0.7113 -4.00%
2006-12-22 0 0.750 0.720 0.750 0.750 0.750 18,000 13,500 0.7500 0.750 0.720 0.750 0.750 0.750 18,000 0.7500 0.00%
2006-12-21 0 0.750 0.730 0.750 0.740 0.750 168,000 125,740 0.7485 0.750 0.730 0.750 0.740 0.750 168,000 0.7485 0.00%
2006-12-20 0 0.750 0.740 0.750 0.740 0.750 606,000 452,500 0.7467 0.750 0.740 0.750 0.740 0.750 606,000 0.7467 2.74%
2006-12-19 0 0.730 0.720 0.740 0.730 0.770 1,398,000 1,038,300 0.7427 0.730 0.720 0.740 0.730 0.770 1,398,000 0.7427 -1.35%
2006-12-18 0 0.740 0.730 0.740 0.730 0.770 1,596,000 1,183,040 0.7413 0.740 0.730 0.740 0.730 0.770 1,596,000 0.7413 -2.63%
2006-12-15 0 0.760 0.700 0.770 0.750 0.820 396,000 311,260 0.7860 0.760 0.700 0.770 0.750 0.820 396,000 0.7860 2.70%
2006-12-14 0 0.740 0.740 0.770 0.740 0.800 52,000 38,600 0.7423 0.740 0.740 0.770 0.740 0.800 52,000 0.7423 0.00%
2006-12-13 0 0.740 0.730 0.750 0.740 0.740 230,000 170,200 0.7400 0.740 0.730 0.750 0.740 0.740 230,000 0.7400 0.00%
2006-12-12 0 0.740 0.730 0.740 0.740 0.750 210,000 155,900 0.7424 0.740 0.730 0.740 0.740 0.750 210,000 0.7424 0.00%
2006-12-11 0 0.740 0.740 0.750 0.740 0.750 110,000 82,100 0.7464 0.740 0.740 0.750 0.740 0.750 110,000 0.7464 -1.33%
2006-12-08 0 0.750 0.750 0.770 - - 0 0 - 0.750 0.750 0.770 - - 0 - 0.00%
2006-12-07 0 0.750 0.740 0.760 0.740 0.770 976,000 735,860 0.7540 0.750 0.740 0.760 0.740 0.770 976,000 0.7540 -5.06%
2006-12-06 0 0.790 0.770 0.800 0.790 0.790 224,000 176,960 0.7900 0.790 0.770 0.800 0.790 0.790 224,000 0.7900 -1.25%
2006-12-05 0 0.800 0.790 0.800 0.750 0.810 708,000 564,800 0.7977 0.800 0.790 0.800 0.750 0.810 708,000 0.7977 0.00%
2006-12-04 0 0.800 0.800 0.810 0.800 0.820 490,000 397,460 0.8111 0.800 0.800 0.810 0.800 0.820 490,000 0.8111 -1.23%
2006-12-01 0 0.810 0.790 0.820 0.810 0.820 356,000 289,920 0.8144 0.810 0.790 0.820 0.810 0.820 356,000 0.8144 -1.22%
2006-11-30 0 0.820 0.810 0.820 0.800 0.830 2,602,000 2,133,340 0.8199 0.820 0.810 0.820 0.800 0.830 2,602,000 0.8199 -2.38%
2006-11-29 0 0.840 0.780 0.840 0.840 0.840 2,000 1,680 0.8400 0.840 0.780 0.840 0.840 0.840 2,000 0.8400 0.00%
2006-11-28 0 0.840 - 0.860 0.820 0.850 102,000 85,140 0.8347 0.840 - 0.860 0.820 0.850 102,000 0.8347 0.00%
2006-11-27 0 0.840 0.840 0.850 0.840 0.860 268,000 228,720 0.8534 0.840 0.840 0.850 0.840 0.860 268,000 0.8534 -2.33%
2006-11-24 0 0.860 0.850 0.860 0.840 0.860 580,000 496,900 0.8567 0.860 0.850 0.860 0.840 0.860 580,000 0.8567 0.00%
2006-11-23 0 0.860 0.860 0.880 0.860 0.890 96,000 84,340 0.8785 0.860 0.860 0.880 0.860 0.890 96,000 0.8785 -3.37%
2006-11-22 0 0.890 0.870 0.900 0.870 0.900 1,512,000 1,345,480 0.8899 0.890 0.870 0.900 0.870 0.900 1,512,000 0.8899 4.71%
2006-11-21 0 0.850 0.850 0.860 0.850 0.860 514,000 437,900 0.8519 0.850 0.850 0.860 0.850 0.860 514,000 0.8519 -1.16%
2006-11-20 0 0.860 0.860 0.870 0.860 0.900 515,600 456,524 0.8854 0.860 0.860 0.870 0.860 0.900 515,600 0.8854 -1.15%
2006-11-17 0 0.870 0.870 0.880 0.870 0.880 392,000 341,440 0.8710 0.870 0.870 0.880 0.870 0.880 392,000 0.8710 0.00%
2006-11-16 0 0.870 0.870 0.880 0.870 0.920 1,861,000 1,655,970 0.8898 0.870 0.870 0.880 0.870 0.920 1,861,000 0.8898 -2.25%
2006-11-15 0 0.890 0.890 0.900 0.830 0.900 3,184,000 2,791,900 0.8769 0.890 0.890 0.900 0.830 0.900 3,184,000 0.8769 8.54%
2006-11-14 0 0.820 0.820 0.830 0.810 0.830 1,224,000 998,840 0.8160 0.820 0.820 0.830 0.810 0.830 1,224,000 0.8160 1.23%
2006-11-13 0 0.810 0.800 0.830 0.770 0.840 3,426,000 2,796,280 0.8162 0.810 0.800 0.830 0.770 0.840 3,426,000 0.8162 5.19%
2006-11-10 0 0.770 0.750 0.770 0.730 0.770 1,514,000 1,131,500 0.7474 0.770 0.750 0.770 0.730 0.770 1,514,000 0.7474 6.94%
2006-11-09 0 0.720 0.710 0.720 0.700 0.730 1,610,000 1,154,220 0.7169 0.720 0.710 0.720 0.700 0.730 1,610,000 0.7169 2.86%
2006-11-08 0 0.700 0.700 0.710 0.700 0.720 260,000 184,600 0.7100 0.700 0.700 0.710 0.700 0.720 260,000 0.7100 -2.78%
2006-11-07 0 0.720 0.710 0.720 0.700 0.720 320,000 229,560 0.7174 0.720 0.710 0.720 0.700 0.720 320,000 0.7174 4.35%
2006-11-06 0 0.690 0.690 0.710 0.690 0.700 376,000 263,040 0.6996 0.690 0.690 0.710 0.690 0.700 376,000 0.6996 -1.43%
2006-11-03 0 0.700 0.700 0.710 0.700 0.700 290,000 203,000 0.7000 0.700 0.700 0.710 0.700 0.700 290,000 0.7000 0.00%
2006-11-02 0 0.700 0.700 0.720 0.700 0.720 160,000 113,200 0.7075 0.700 0.700 0.720 0.700 0.720 160,000 0.7075 -2.78%
2006-11-01 0 0.720 0.700 0.720 0.720 0.720 50,000 36,000 0.7200 0.720 0.700 0.720 0.720 0.720 50,000 0.7200 5.88%
2006-10-31 0 0.680 0.680 0.720 0.680 0.680 50,000 34,000 0.6800 0.680 0.680 0.720 0.680 0.680 50,000 0.6800 -4.23%
2006-10-27 0 0.710 0.700 0.710 0.710 0.710 380,762 270,311 0.7099 0.710 0.700 0.710 0.710 0.710 380,762 0.7099 0.00%
2006-10-26 0 0.710 0.710 0.720 0.700 0.710 350,000 248,300 0.7094 0.710 0.710 0.720 0.700 0.710 350,000 0.7094 0.00%
2006-10-25 0 0.710 0.710 0.730 0.710 0.720 376,000 267,720 0.7120 0.710 0.710 0.730 0.710 0.720 376,000 0.7120 -1.39%
2006-10-24 0 0.720 0.710 0.720 0.710 0.720 90,000 64,300 0.7144 0.720 0.710 0.720 0.710 0.720 90,000 0.7144 1.41%
2006-10-23 0 0.710 0.710 0.730 0.680 0.740 458,000 326,300 0.7124 0.710 0.710 0.730 0.680 0.740 458,000 0.7124 4.41%
2006-10-20 0 0.680 0.680 0.700 0.680 0.680 280,000 190,400 0.6800 0.680 0.680 0.700 0.680 0.680 280,000 0.6800 0.00%
2006-10-19 0 0.680 0.680 0.700 0.680 0.710 156,000 108,380 0.6947 0.680 0.680 0.700 0.680 0.710 156,000 0.6947 -2.86%
2006-10-18 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2006-10-17 0 0.700 0.680 0.700 0.700 0.710 78,000 54,980 0.7049 0.700 0.680 0.700 0.700 0.710 78,000 0.7049 -1.41%
2006-10-16 0 0.710 0.710 0.720 0.690 0.710 628,000 441,800 0.7035 0.710 0.710 0.720 0.690 0.710 628,000 0.7035 1.43%
2006-10-13 0 0.700 0.690 0.710 0.700 0.710 190,000 133,300 0.7016 0.700 0.690 0.710 0.700 0.710 190,000 0.7016 0.00%
2006-10-12 0 0.700 0.690 0.710 0.670 0.700 954,000 663,260 0.6952 0.700 0.690 0.710 0.670 0.700 954,000 0.6952 6.06%
2006-10-11 0 0.660 0.660 0.670 0.650 0.690 258,000 168,340 0.6525 0.660 0.660 0.670 0.650 0.690 258,000 0.6525 0.00%
2006-10-10 0 0.660 0.660 0.670 0.650 0.670 452,000 298,480 0.6604 0.660 0.660 0.670 0.650 0.670 452,000 0.6604 0.00%
2006-10-09 0 0.660 0.650 0.670 0.660 0.660 420,000 277,200 0.6600 0.660 0.650 0.670 0.660 0.660 420,000 0.6600 0.00%
2006-10-06 0 0.660 0.660 0.670 0.650 0.660 272,000 179,100 0.6585 0.660 0.660 0.670 0.650 0.660 272,000 0.6585 -1.49%
2006-10-05 0 0.670 0.660 0.680 0.660 0.670 390,000 260,700 0.6685 0.670 0.660 0.680 0.660 0.670 390,000 0.6685 0.00%
2006-10-04 0 0.670 0.670 0.690 0.670 0.670 6,000 4,020 0.6700 0.670 0.670 0.690 0.670 0.670 6,000 0.6700 0.00%
2006-10-03 0 0.670 0.670 0.690 0.670 0.680 190,000 127,800 0.6726 0.670 0.670 0.690 0.670 0.680 190,000 0.6726 -1.47%
2006-09-29 0 0.680 0.680 0.690 0.680 0.680 76,000 51,680 0.6800 0.680 0.680 0.690 0.680 0.680 76,000 0.6800 -2.86%
2006-09-28 0 0.700 0.680 0.700 0.690 0.700 286,000 198,100 0.6927 0.700 0.680 0.700 0.690 0.700 286,000 0.6927 1.45%
2006-09-27 0 0.690 0.690 0.700 0.680 0.700 930,000 640,200 0.6884 0.690 0.690 0.700 0.680 0.700 930,000 0.6884 0.00%
2006-09-26 0 0.690 0.690 0.700 0.690 0.690 410,000 282,900 0.6900 0.690 0.690 0.700 0.690 0.690 410,000 0.6900 -1.43%
2006-09-25 0 0.700 0.700 0.710 0.700 0.700 86,000 60,200 0.7000 0.700 0.700 0.710 0.700 0.700 86,000 0.7000 0.00%
2006-09-22 0 0.700 0.700 0.710 0.690 0.700 136,000 95,040 0.6988 0.700 0.700 0.710 0.690 0.700 136,000 0.6988 1.45%
2006-09-21 0 0.690 0.690 0.710 0.690 0.700 1,016,000 711,000 0.6998 0.690 0.690 0.710 0.690 0.700 1,016,000 0.6998 -4.17%
2006-09-20 0 0.720 0.720 0.730 0.710 0.720 644,000 459,780 0.7139 0.720 0.720 0.730 0.710 0.720 644,000 0.7139 -1.37%
2006-09-19 0 0.730 0.730 0.750 0.730 0.750 2,300,000 1,705,240 0.7414 0.730 0.730 0.750 0.730 0.750 2,300,000 0.7414 0.00%
2006-09-18 0 0.730 0.710 0.740 0.710 0.730 1,026,000 736,660 0.7180 0.730 0.710 0.740 0.710 0.730 1,026,000 0.7180 5.80%
2006-09-15 0 0.690 0.690 0.700 0.680 0.700 170,000 117,600 0.6918 0.690 0.690 0.700 0.680 0.700 170,000 0.6918 0.00%
2006-09-14 0 0.690 0.690 0.700 0.690 0.700 490,000 339,100 0.6920 0.690 0.690 0.700 0.690 0.700 490,000 0.6920 -2.82%
2006-09-13 0 0.710 0.710 0.720 0.700 0.710 782,000 554,720 0.7094 0.710 0.710 0.720 0.700 0.710 782,000 0.7094 1.43%
2006-09-12 0 0.700 0.700 0.710 0.700 0.710 714,000 503,000 0.7045 0.700 0.700 0.710 0.700 0.710 714,000 0.7045 0.00%
2006-09-11 0 0.700 0.690 0.710 0.690 0.720 636,000 446,220 0.7016 0.700 0.690 0.710 0.690 0.720 636,000 0.7016 1.45%
2006-09-08 0 0.690 0.690 0.700 0.680 0.700 452,000 312,200 0.6907 0.690 0.690 0.700 0.680 0.700 452,000 0.6907 -1.43%
2006-09-07 0 0.700 0.690 0.700 0.660 0.700 940,000 639,960 0.6808 0.700 0.690 0.700 0.660 0.700 940,000 0.6808 4.48%
2006-09-06 0 0.670 0.660 0.670 0.640 0.670 784,000 512,280 0.6534 0.670 0.660 0.670 0.640 0.670 784,000 0.6534 4.69%
2006-09-05 0 0.640 0.620 0.640 0.610 0.650 12,000 7,400 0.6167 0.640 0.620 0.640 0.610 0.650 12,000 0.6167 1.59%
2006-09-04 0 0.630 0.620 0.650 0.630 0.630 70,000 44,100 0.6300 0.630 0.620 0.650 0.630 0.630 70,000 0.6300 1.61%
2006-09-01 0 0.620 0.620 0.650 0.600 0.650 144,000 88,960 0.6178 0.620 0.620 0.650 0.600 0.650 144,000 0.6178 1.64%
2006-08-31 0 0.610 0.610 0.650 0.600 0.610 80,000 48,100 0.6013 0.610 0.610 0.650 0.600 0.610 80,000 0.6013 -1.61%
2006-08-30 0 0.620 0.620 0.650 0.620 0.620 40,000 24,800 0.6200 0.620 0.620 0.650 0.620 0.620 40,000 0.6200 -4.62%
2006-08-29 0 0.650 0.610 0.650 0.650 0.650 6,000 3,900 0.6500 0.650 0.610 0.650 0.650 0.650 6,000 0.6500 3.17%
2006-08-28 0 0.630 0.630 0.660 0.620 0.620 60,000 37,200 0.6200 0.630 0.630 0.660 0.620 0.620 60,000 0.6200 0.00%
2006-08-25 0 0.630 0.620 0.660 - - 0 0 - 0.630 0.620 0.660 - - 0 - 0.00%
2006-08-24 0 0.630 0.620 0.630 0.630 0.630 100,000 63,000 0.6300 0.630 0.620 0.630 0.630 0.630 100,000 0.6300 0.00%
2006-08-23 0 0.630 0.630 0.660 0.630 0.640 98,000 62,520 0.6380 0.630 0.630 0.660 0.630 0.640 98,000 0.6380 -4.55%
2006-08-22 0 0.660 0.640 0.660 0.650 0.660 104,000 68,240 0.6562 0.660 0.640 0.660 0.650 0.660 104,000 0.6562 4.76%
2006-08-21 0 0.630 0.630 0.660 0.620 0.660 82,000 52,540 0.6407 0.630 0.630 0.660 0.620 0.660 82,000 0.6407 -7.35%
2006-08-18 0 0.680 0.670 0.680 0.670 0.690 246,000 165,480 0.6727 0.680 0.670 0.680 0.670 0.690 246,000 0.6727 -1.45%
2006-08-17 0 0.690 0.670 0.690 0.690 0.700 1,290,000 899,560 0.6973 0.690 0.670 0.690 0.690 0.700 1,290,000 0.6973 2.99%
2006-08-16 0 0.670 0.670 0.690 0.670 0.700 830,000 565,900 0.6818 0.670 0.670 0.690 0.670 0.700 830,000 0.6818 0.00%
2006-08-15 0 0.670 0.670 0.680 0.650 0.670 732,000 484,960 0.6625 0.670 0.670 0.680 0.650 0.670 732,000 0.6625 0.00%
2006-08-14 0 0.670 0.660 0.670 0.640 0.680 1,316,000 871,420 0.6622 0.670 0.660 0.670 0.640 0.680 1,316,000 0.6622 15.52%
2006-08-11 0 0.580 0.560 0.620 0.580 0.620 230,000 136,200 0.5922 0.580 0.560 0.620 0.580 0.620 230,000 0.5922 -1.69%
2006-08-10 0 0.590 0.590 0.610 0.590 0.590 40,000 23,600 0.5900 0.590 0.590 0.610 0.590 0.590 40,000 0.5900 0.00%
2006-08-09 0 0.590 0.560 0.610 - - 0 0 - 0.590 0.560 0.610 - - 0 - 0.00%
2006-08-08 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2006-08-07 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2006-08-04 0 0.590 0.570 0.610 - - 0 0 - 0.590 0.570 0.610 - - 0 - 0.00%
2006-08-03 0 0.590 0.570 0.600 0.590 0.590 20,000 11,800 0.5900 0.590 0.570 0.600 0.590 0.590 20,000 0.5900 1.72%
2006-08-02 0 0.580 0.580 0.600 0.570 0.590 228,000 131,800 0.5781 0.580 0.580 0.600 0.570 0.590 228,000 0.5781 -3.33%
2006-08-01 0 0.600 0.570 0.600 0.600 0.610 60,000 36,280 0.6047 0.600 0.570 0.600 0.600 0.610 60,000 0.6047 -1.64%
2006-07-31 0 0.610 0.550 0.610 0.610 0.610 40,000 24,400 0.6100 0.610 0.550 0.610 0.610 0.610 40,000 0.6100 1.67%
2006-07-28 0 0.600 0.590 0.620 0.600 0.620 288,000 174,980 0.6076 0.600 0.590 0.620 0.600 0.620 288,000 0.6076 -3.23%
2006-07-27 0 0.620 0.600 0.620 0.600 0.620 270,000 165,000 0.6111 0.620 0.600 0.620 0.600 0.620 270,000 0.6111 -1.59%
2006-07-26 0 0.630 0.600 0.630 0.630 0.630 26,000 16,380 0.6300 0.630 0.600 0.630 0.630 0.630 26,000 0.6300 -1.56%
2006-07-25 0 0.640 0.600 0.650 - - 0 0 - 0.640 0.600 0.650 - - 0 - 0.00%
2006-07-24 0 0.640 0.600 0.650 - - 0 0 - 0.640 0.600 0.650 - - 0 - 0.00%
2006-07-21 0 0.640 0.600 0.670 - - 0 0 - 0.640 0.600 0.670 - - 0 - 0.00%
2006-07-20 0 0.640 0.600 0.680 - - 0 0 - 0.640 0.600 0.680 - - 0 - 0.00%
2006-07-19 0 0.640 0.620 0.660 - - 0 0 - 0.640 0.620 0.660 - - 0 - 0.00%
2006-07-18 0 0.640 0.600 0.650 - - 0 0 - 0.640 0.600 0.650 - - 0 - 0.00%
2006-07-17 0 0.640 0.600 0.670 0.640 0.640 50,000 32,000 0.6400 0.640 0.600 0.670 0.640 0.640 50,000 0.6400 1.59%
2006-07-14 0 0.630 0.630 0.640 0.620 0.640 50,000 31,400 0.6280 0.630 0.630 0.640 0.620 0.640 50,000 0.6280 0.00%
2006-07-13 0 0.630 0.620 0.650 0.620 0.630 340,000 212,800 0.6259 0.630 0.620 0.650 0.620 0.630 340,000 0.6259 -3.08%
2006-07-12 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2006-07-11 0 0.650 0.620 0.660 0.600 0.650 456,000 285,320 0.6257 0.650 0.620 0.660 0.600 0.650 456,000 0.6257 -1.52%
2006-07-10 0 0.660 0.640 0.670 0.630 0.660 140,000 90,300 0.6450 0.660 0.640 0.670 0.630 0.660 140,000 0.6450 -1.49%
2006-07-07 0 0.670 0.670 0.700 0.630 0.720 56,000 37,940 0.6775 0.670 0.670 0.700 0.630 0.720 56,000 0.6775 3.08%
2006-07-06 0 0.650 0.650 0.680 0.640 0.640 76,000 48,640 0.6400 0.650 0.650 0.680 0.640 0.640 76,000 0.6400 1.56%
2006-07-05 0 0.640 0.640 0.670 0.640 0.640 100,000 64,000 0.6400 0.640 0.640 0.670 0.640 0.640 100,000 0.6400 -5.88%
2006-07-04 0 0.680 0.660 0.690 0.660 0.680 176,000 117,000 0.6648 0.680 0.660 0.690 0.660 0.680 176,000 0.6648 0.00%
2006-07-03 0 0.680 0.650 0.700 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2006-06-30 0 0.680 0.680 0.700 0.670 0.680 354,000 238,720 0.6744 0.680 0.680 0.700 0.670 0.680 354,000 0.6744 1.49%
2006-06-29 0 0.670 0.670 0.710 0.670 0.670 6,000 4,020 0.6700 0.670 0.670 0.710 0.670 0.670 6,000 0.6700 -1.47%
2006-06-28 0 0.680 0.620 0.700 0.680 0.680 260,000 176,800 0.6800 0.680 0.620 0.700 0.680 0.680 260,000 0.6800 0.00%
2006-06-27 0 0.680 0.680 0.700 0.680 0.700 368,000 250,640 0.6811 0.680 0.680 0.700 0.680 0.700 368,000 0.6811 -4.23%
2006-06-26 0 0.710 0.710 0.720 0.700 0.720 602,000 426,620 0.7087 0.710 0.710 0.720 0.700 0.720 602,000 0.7087 -1.39%
2006-06-23 0 0.720 0.710 0.720 0.670 0.720 1,102,000 770,480 0.6992 0.720 0.710 0.720 0.670 0.720 1,102,000 0.6992 10.77%
2006-06-22 0 0.650 0.630 0.650 0.670 0.690 30,000 20,300 0.6767 0.650 0.630 0.650 0.670 0.690 30,000 0.6767 3.17%
2006-06-21 0 0.630 0.630 0.680 0.620 0.650 42,000 26,640 0.6343 0.630 0.630 0.680 0.620 0.650 42,000 0.6343 -4.55%
2006-06-20 0 0.660 0.610 0.670 - - 0 0 - 0.660 0.610 0.670 - - 0 - 0.00%
2006-06-19 0 0.660 0.640 0.650 0.650 0.690 202,892 135,693 0.6688 0.660 0.640 0.650 0.650 0.690 202,892 0.6688 -1.49%
2006-06-16 0 0.670 0.660 0.680 0.670 0.710 512,000 348,840 0.6813 0.670 0.660 0.680 0.670 0.710 512,000 0.6813 -1.47%
2006-06-15 0 0.680 0.670 0.680 0.670 0.720 872,000 607,340 0.6965 0.680 0.670 0.680 0.670 0.720 872,000 0.6965 0.00%
2006-06-14 0 0.680 0.660 0.680 0.640 0.680 360,000 235,400 0.6539 0.680 0.660 0.680 0.640 0.680 360,000 0.6539 3.03%
2006-06-13 0 0.660 0.660 0.680 0.660 0.690 276,000 185,280 0.6713 0.660 0.660 0.680 0.660 0.690 276,000 0.6713 -4.35%
2006-06-12 0 0.690 0.690 0.720 0.690 0.710 210,000 146,360 0.6970 0.690 0.690 0.720 0.690 0.710 210,000 0.6970 0.00%
2006-06-09 0 0.690 0.690 0.700 0.680 0.700 76,000 52,600 0.6921 0.690 0.690 0.700 0.680 0.700 76,000 0.6921 -2.82%
2006-06-08 0 0.710 0.680 0.710 0.670 0.730 310,000 215,200 0.6942 0.710 0.680 0.710 0.670 0.730 310,000 0.6942 -2.74%
2006-06-07 0 0.730 0.730 0.750 0.710 0.770 1,922,000 1,421,300 0.7395 0.730 0.730 0.750 0.710 0.770 1,922,000 0.7395 -5.19%
2006-06-06 0 0.770 0.760 0.770 0.700 0.790 2,558,000 1,952,780 0.7634 0.770 0.760 0.770 0.700 0.790 2,558,000 0.7634 11.59%
2006-06-05 0 0.690 0.690 0.700 0.670 0.690 364,000 247,880 0.6810 0.690 0.690 0.700 0.670 0.690 364,000 0.6810 1.47%
2006-06-02 0 0.680 0.680 0.690 0.680 0.680 100,000 68,000 0.6800 0.680 0.680 0.690 0.680 0.680 100,000 0.6800 -2.86%
2006-06-01 0 0.700 0.660 0.700 0.690 0.700 62,000 43,100 0.6952 0.700 0.660 0.700 0.690 0.700 62,000 0.6952 -1.41%
2006-05-30 0 0.710 0.650 0.710 0.710 0.710 10,000 7,100 0.7100 0.710 0.650 0.710 0.710 0.710 10,000 0.7100 1.43%
2006-05-29 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2006-05-26 0 0.700 0.700 0.710 0.660 0.680 110,000 74,600 0.6782 0.700 0.700 0.710 0.660 0.680 110,000 0.6782 1.45%
2006-05-25 0 0.690 0.690 0.700 0.680 0.700 230,000 159,200 0.6922 0.690 0.690 0.700 0.680 0.700 230,000 0.6922 -2.82%
2006-05-24 0 0.710 0.700 0.710 0.700 0.710 140,000 99,100 0.7079 0.710 0.700 0.710 0.700 0.710 140,000 0.7079 1.43%
2006-05-23 0 0.700 0.690 0.710 0.700 0.700 506,000 354,200 0.7000 0.700 0.690 0.710 0.700 0.700 506,000 0.7000 0.00%
2006-05-22 0 0.700 0.700 0.720 0.700 0.710 650,000 457,800 0.7043 0.700 0.700 0.720 0.700 0.710 650,000 0.7043 -5.41%
2006-05-19 0 0.740 0.730 0.750 0.740 0.750 676,000 504,640 0.7465 0.740 0.730 0.750 0.740 0.750 676,000 0.7465 0.00%
2006-05-18 0 0.740 0.730 0.740 0.690 0.740 122,000 85,980 0.7048 0.740 0.730 0.740 0.690 0.740 122,000 0.7048 -1.33%
2006-05-17 0 0.750 0.720 0.750 0.710 0.750 430,000 307,400 0.7149 0.750 0.720 0.750 0.710 0.750 430,000 0.7149 4.17%
2006-05-16 0 0.720 0.720 0.730 0.720 0.730 330,000 239,900 0.7270 0.720 0.720 0.730 0.720 0.730 330,000 0.7270 -1.37%
2006-05-15 0 0.730 0.730 0.750 0.730 0.730 120,000 87,600 0.7300 0.730 0.730 0.750 0.730 0.730 120,000 0.7300 -1.35%
2006-05-12 0 0.740 0.740 0.750 0.730 0.740 350,000 258,800 0.7394 0.740 0.740 0.750 0.730 0.740 350,000 0.7394 -1.33%
2006-05-11 0 0.750 0.740 0.760 0.730 0.760 246,000 185,860 0.7555 0.750 0.740 0.760 0.730 0.760 246,000 0.7555 1.35%
2006-05-10 0 0.740 0.730 0.750 0.720 0.740 814,000 595,680 0.7318 0.740 0.730 0.750 0.720 0.740 814,000 0.7318 0.00%
2006-05-09 0 0.740 0.730 0.740 0.740 0.740 400,000 296,000 0.7400 0.740 0.730 0.740 0.740 0.740 400,000 0.7400 -1.33%
2006-05-08 0 0.750 0.730 0.750 0.740 0.760 302,000 226,000 0.7483 0.750 0.730 0.750 0.740 0.760 302,000 0.7483 2.74%
2006-05-04 0 0.730 0.730 0.750 0.730 0.750 1,172,000 878,880 0.7499 0.730 0.730 0.750 0.730 0.750 1,172,000 0.7499 -1.35%
2006-05-03 0 0.740 0.730 0.750 0.730 0.740 268,000 197,220 0.7359 0.740 0.730 0.750 0.730 0.740 268,000 0.7359 0.00%
2006-05-02 0 0.740 0.760 0.770 0.740 0.750 310,000 231,900 0.7481 0.740 0.760 0.770 0.740 0.750 310,000 0.7481 -1.33%
2006-04-28 0 0.750 0.790 0.800 0.720 0.750 482,000 357,400 0.7415 0.750 0.790 0.800 0.720 0.750 482,000 0.7415 0.00%
2006-04-27 0 0.750 0.740 0.750 0.730 0.760 640,000 477,660 0.7463 0.750 0.740 0.750 0.730 0.760 640,000 0.7463 0.00%
2006-04-26 0 0.750 0.780 0.790 0.750 0.770 230,000 175,600 0.7635 0.750 0.780 0.790 0.750 0.770 230,000 0.7635 -2.60%
2006-04-25 0 0.770 0.760 0.790 0.710 0.860 2,062,000 1,559,480 0.7563 0.770 0.760 0.790 0.710 0.860 2,062,000 0.7563 -7.23%
2006-04-24 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2006-04-13 0 0.830 0.820 0.830 0.820 0.830 1,460,000 1,199,400 0.8215 0.830 0.820 0.830 0.820 0.830 1,460,000 0.8215 1.22%
2006-04-12 0 0.820 0.810 0.820 0.820 0.840 635,809 525,847 0.8271 0.820 0.810 0.820 0.820 0.840 635,809 0.8271 -3.53%
2006-04-11 0 0.850 0.850 0.860 0.830 0.870 684,000 583,800 0.8535 0.850 0.850 0.860 0.830 0.870 684,000 0.8535 -2.30%
2006-04-10 0 0.870 0.860 0.870 0.860 0.900 1,677,809 1,460,160 0.8703 0.870 0.860 0.870 0.860 0.900 1,677,809 0.8703 -2.25%
2006-04-07 0 0.890 0.880 0.900 0.860 0.940 3,590,000 3,241,640 0.9030 0.890 0.880 0.900 0.860 0.940 3,590,000 0.9030 3.49%
2006-04-06 0 0.860 0.860 0.870 0.820 0.900 4,952,000 4,304,500 0.8692 0.860 0.860 0.870 0.820 0.900 4,952,000 0.8692 6.17%
2006-04-04 0 0.810 0.800 0.810 0.790 0.810 460,000 369,160 0.8025 0.810 0.800 0.810 0.790 0.810 460,000 0.8025 1.25%
2006-04-03 0 0.800 0.780 0.800 0.780 0.800 786,000 617,000 0.7850 0.800 0.780 0.800 0.780 0.800 786,000 0.7850 1.27%
2006-03-31 0 0.790 0.790 0.800 0.770 0.820 582,000 464,140 0.7975 0.790 0.790 0.800 0.770 0.820 582,000 0.7975 -2.47%
2006-03-30 0 0.810 0.800 0.820 0.790 0.860 2,624,000 2,157,180 0.8221 0.810 0.800 0.820 0.790 0.860 2,624,000 0.8221 3.85%
2006-03-29 0 0.780 0.780 0.790 0.770 0.800 530,000 415,980 0.7849 0.780 0.780 0.790 0.770 0.800 530,000 0.7849 0.00%
2006-03-28 0 0.780 0.780 0.790 0.780 0.800 792,000 626,960 0.7916 0.780 0.780 0.790 0.780 0.800 792,000 0.7916 -1.27%
2006-03-27 0 0.790 0.790 0.800 0.770 0.790 348,000 274,720 0.7894 0.790 0.790 0.800 0.770 0.790 348,000 0.7894 0.00%
2006-03-24 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2006-03-23 0 0.790 0.770 0.790 0.790 0.790 6,000 4,740 0.7900 0.790 0.770 0.790 0.790 0.790 6,000 0.7900 0.00%
2006-03-22 0 0.790 0.780 0.790 0.780 0.790 424,000 334,220 0.7883 0.790 0.780 0.790 0.780 0.790 424,000 0.7883 2.60%
2006-03-21 0 0.770 0.770 0.780 0.770 0.780 740,000 576,000 0.7784 0.770 0.770 0.780 0.770 0.780 740,000 0.7784 -2.53%
2006-03-20 0 0.790 0.790 0.800 0.780 0.800 506,000 400,180 0.7909 0.790 0.790 0.800 0.780 0.800 506,000 0.7909 -2.47%
2006-03-17 0 0.810 0.800 0.810 0.760 0.820 3,696,000 2,940,080 0.7955 0.810 0.800 0.810 0.760 0.820 3,696,000 0.7955 5.19%
2006-03-16 0 0.770 0.760 0.770 0.750 0.770 1,146,000 870,440 0.7595 0.770 0.760 0.770 0.750 0.770 1,146,000 0.7595 2.67%
2006-03-15 0 0.750 0.750 0.760 0.740 0.750 210,000 157,260 0.7489 0.750 0.750 0.760 0.740 0.750 210,000 0.7489 0.00%
2006-03-14 0 0.750 0.740 0.760 0.750 0.780 1,342,000 1,025,440 0.7641 0.750 0.740 0.760 0.750 0.780 1,342,000 0.7641 -3.85%
2006-03-13 0 0.780 0.760 0.780 0.740 0.780 2,000,000 1,510,980 0.7555 0.780 0.760 0.780 0.740 0.780 2,000,000 0.7555 6.85%
2006-03-10 0 0.730 0.730 0.750 0.720 0.760 1,344,000 996,320 0.7413 0.730 0.730 0.750 0.720 0.760 1,344,000 0.7413 0.00%
2006-03-09 0 0.730 0.720 0.730 0.730 0.730 400,000 292,000 0.7300 0.730 0.720 0.730 0.730 0.730 400,000 0.7300 1.39%
2006-03-08 0 0.720 0.720 0.730 0.710 0.720 440,000 314,400 0.7145 0.720 0.720 0.730 0.710 0.720 440,000 0.7145 -1.37%
2006-03-07 0 0.730 0.720 0.740 0.720 0.740 560,000 409,600 0.7314 0.730 0.720 0.740 0.720 0.740 560,000 0.7314 -1.35%
2006-03-06 0 0.740 0.730 0.740 0.700 0.760 4,022,000 2,923,540 0.7269 0.740 0.730 0.740 0.700 0.760 4,022,000 0.7269 -5.13%
2006-03-03 0 0.780 0.780 0.790 0.770 0.790 168,000 132,140 0.7865 0.780 0.780 0.790 0.770 0.790 168,000 0.7865 1.30%
2006-03-02 0 0.770 0.770 0.780 0.750 0.780 262,000 202,260 0.7720 0.770 0.770 0.780 0.750 0.780 262,000 0.7720 -2.53%
2006-03-01 0 0.790 0.770 0.790 0.780 0.790 224,000 174,760 0.7802 0.790 0.770 0.790 0.780 0.790 224,000 0.7802 1.28%
2006-02-28 0 0.780 0.780 0.790 0.780 0.790 180,000 141,300 0.7850 0.780 0.780 0.790 0.780 0.790 180,000 0.7850 -1.27%
2006-02-27 0 0.790 0.790 0.800 0.790 0.800 40,000 31,800 0.7950 0.790 0.790 0.800 0.790 0.800 40,000 0.7950 -1.25%
2006-02-24 0 0.800 0.800 0.810 0.790 0.810 606,000 484,200 0.7990 0.800 0.800 0.810 0.790 0.810 606,000 0.7990 0.00%
2006-02-23 0 0.800 0.780 0.800 0.760 0.810 1,820,000 1,431,960 0.7868 0.800 0.780 0.800 0.760 0.810 1,820,000 0.7868 -2.44%
2006-02-22 0 0.820 0.810 0.820 0.810 0.820 1,204,000 982,780 0.8163 0.820 0.810 0.820 0.810 0.820 1,204,000 0.8163 -1.20%
2006-02-21 0 0.830 0.820 0.830 0.820 0.830 214,000 176,560 0.8250 0.830 0.820 0.830 0.820 0.830 214,000 0.8250 2.47%
2006-02-20 0 0.810 0.810 0.820 0.810 0.830 140,000 115,800 0.8271 0.810 0.810 0.820 0.810 0.830 140,000 0.8271 -2.41%
2006-02-17 0 0.830 0.810 0.830 0.810 0.840 110,000 90,500 0.8227 0.830 0.810 0.830 0.810 0.840 110,000 0.8227 0.00%
2006-02-16 0 0.830 0.810 0.830 0.830 0.830 52,000 43,160 0.8300 0.830 0.810 0.830 0.830 0.830 52,000 0.8300 3.75%
2006-02-15 0 0.800 0.800 0.820 0.800 0.800 420,000 336,000 0.8000 0.800 0.800 0.820 0.800 0.800 420,000 0.8000 -2.44%
2006-02-14 0 0.820 0.810 0.820 0.800 0.820 222,000 180,560 0.8133 0.820 0.810 0.820 0.800 0.820 222,000 0.8133 -1.20%
2006-02-13 0 0.830 0.810 0.860 0.810 0.830 140,000 115,200 0.8229 0.830 0.810 0.860 0.810 0.830 140,000 0.8229 0.00%
2006-02-10 0 0.830 0.830 0.840 0.810 0.830 612,000 504,140 0.8238 0.830 0.830 0.840 0.810 0.830 612,000 0.8238 2.47%
2006-02-09 0 0.810 0.800 0.830 0.810 0.870 518,000 428,760 0.8277 0.810 0.800 0.830 0.810 0.870 518,000 0.8277 -2.41%
2006-02-08 0 0.830 0.830 0.840 0.820 0.850 642,000 534,780 0.8330 0.830 0.830 0.840 0.820 0.850 642,000 0.8330 0.00%
2006-02-07 0 0.830 0.830 0.850 0.830 0.870 1,046,000 886,700 0.8477 0.830 0.830 0.850 0.830 0.870 1,046,000 0.8477 -6.74%
2006-02-06 0 0.890 0.870 0.890 0.850 0.920 1,058,000 921,620 0.8711 0.890 0.870 0.890 0.850 0.920 1,058,000 0.8711 1.14%
2006-02-03 0 0.880 0.860 0.880 0.870 0.910 1,160,000 1,031,600 0.8893 0.880 0.860 0.880 0.870 0.910 1,160,000 0.8893 -4.35%
2006-02-02 0 0.920 0.920 0.930 0.850 0.940 4,604,000 4,142,540 0.8998 0.920 0.920 0.930 0.850 0.940 4,604,000 0.8998 3.37%
2006-02-01 0 0.890 0.880 0.890 0.770 0.900 2,800,000 2,373,560 0.8477 0.890 0.880 0.890 0.770 0.900 2,800,000 0.8477 14.10%
2006-01-27 0 0.780 0.770 0.780 0.750 0.780 754,000 582,200 0.7721 0.780 0.770 0.780 0.750 0.780 754,000 0.7721 1.30%
2006-01-26 0 0.770 0.770 0.790 0.770 0.780 884,000 684,240 0.7740 0.770 0.770 0.790 0.770 0.780 884,000 0.7740 2.67%
2006-01-25 0 0.750 0.730 0.760 0.740 0.750 494,000 367,480 0.7439 0.750 0.730 0.760 0.740 0.750 494,000 0.7439 0.00%
2006-01-24 0 0.750 0.740 0.750 0.720 0.750 210,000 156,840 0.7469 0.750 0.740 0.750 0.720 0.750 210,000 0.7469 1.35%
2006-01-23 0 0.740 0.710 0.740 0.730 0.760 56,000 41,040 0.7329 0.740 0.710 0.740 0.730 0.760 56,000 0.7329 1.37%
2006-01-20 0 0.730 0.730 0.740 0.730 0.740 236,000 173,580 0.7355 0.730 0.730 0.740 0.730 0.740 236,000 0.7355 -3.95%
2006-01-19 0 0.760 0.760 0.770 0.740 0.760 640,000 481,200 0.7519 0.760 0.760 0.770 0.740 0.760 640,000 0.7519 2.70%
2006-01-18 0 0.740 0.720 0.740 0.740 0.740 54,000 39,960 0.7400 0.740 0.720 0.740 0.740 0.740 54,000 0.7400 0.00%
2006-01-17 0 0.740 0.730 0.750 0.730 0.770 436,000 325,780 0.7472 0.740 0.730 0.750 0.730 0.770 436,000 0.7472 -3.90%
2006-01-16 0 0.770 0.760 0.770 0.730 0.770 1,232,000 928,240 0.7534 0.770 0.760 0.770 0.730 0.770 1,232,000 0.7534 5.48%
2006-01-13 0 0.730 0.720 0.730 0.730 0.730 10,000 7,300 0.7300 0.730 0.720 0.730 0.730 0.730 10,000 0.7300 0.00%
2006-01-12 0 0.730 0.730 0.740 0.720 0.730 130,000 94,600 0.7277 0.730 0.730 0.740 0.720 0.730 130,000 0.7277 -1.35%
2006-01-11 0 0.740 0.720 0.740 0.720 0.740 202,000 146,560 0.7255 0.740 0.720 0.740 0.720 0.740 202,000 0.7255 1.37%
2006-01-10 0 0.730 0.730 0.740 0.730 0.730 186,000 135,780 0.7300 0.730 0.730 0.740 0.730 0.730 186,000 0.7300 -1.35%
2006-01-09 0 0.740 0.730 0.740 0.740 0.760 728,000 542,220 0.7448 0.740 0.730 0.740 0.740 0.760 728,000 0.7448 -1.33%
2006-01-06 0 0.750 0.740 0.750 0.740 0.760 612,000 458,840 0.7497 0.750 0.740 0.750 0.740 0.760 612,000 0.7497 -1.32%
2006-01-05 0 0.760 0.730 0.760 0.720 0.760 721,000 536,850 0.7446 0.760 0.730 0.760 0.720 0.760 721,000 0.7446 1.33%
2006-01-04 0 0.750 0.740 0.760 0.720 0.770 908,000 685,360 0.7548 0.750 0.740 0.760 0.720 0.770 908,000 0.7548 4.17%
2006-01-03 0 0.720 0.710 0.720 0.700 0.720 582,000 412,740 0.7092 0.720 0.710 0.720 0.700 0.720 582,000 0.7092 0.00%
2005-12-30 0 0.720 0.700 0.720 0.700 0.720 144,000 101,780 0.7068 0.720 0.700 0.720 0.700 0.720 144,000 0.7068 1.41%
2005-12-29 0 0.710 0.710 0.720 0.710 0.710 166,000 117,860 0.7100 0.710 0.710 0.720 0.710 0.710 166,000 0.7100 0.00%
2005-12-28 0 0.710 0.710 0.720 0.710 0.720 44,000 31,540 0.7168 0.710 0.710 0.720 0.710 0.720 44,000 0.7168 -1.39%
2005-12-23 0 0.720 0.710 0.730 0.710 0.720 112,000 80,540 0.7191 0.720 0.710 0.730 0.710 0.720 112,000 0.7191 0.00%
2005-12-22 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2005-12-21 0 0.720 0.710 0.730 0.710 0.720 192,000 137,320 0.7152 0.720 0.710 0.730 0.710 0.720 192,000 0.7152 1.41%
2005-12-20 0 0.710 0.710 0.730 0.710 0.730 296,000 211,660 0.7151 0.710 0.710 0.730 0.710 0.730 296,000 0.7151 -2.74%
2005-12-19 0 0.730 0.720 0.730 0.710 0.730 290,000 209,200 0.7214 0.730 0.720 0.730 0.710 0.730 290,000 0.7214 4.29%
2005-12-16 0 0.700 0.700 0.720 0.700 0.710 404,000 285,100 0.7057 0.700 0.700 0.720 0.700 0.710 404,000 0.7057 -4.11%
2005-12-15 0 0.730 0.730 0.740 0.730 0.730 558,000 407,340 0.7300 0.730 0.730 0.740 0.730 0.730 558,000 0.7300 -1.35%
2005-12-14 0 0.740 0.730 0.740 0.710 0.740 556,000 397,420 0.7148 0.740 0.730 0.740 0.710 0.740 556,000 0.7148 4.23%
2005-12-13 0 0.710 0.710 0.720 0.700 0.720 408,000 292,180 0.7161 0.710 0.710 0.720 0.700 0.720 408,000 0.7161 -4.05%
2005-12-12 0 0.740 0.720 0.740 0.720 0.770 1,122,000 838,740 0.7475 0.740 0.720 0.740 0.720 0.770 1,122,000 0.7475 -2.63%
2005-12-09 0 0.760 0.760 0.770 0.740 0.780 3,162,000 2,413,600 0.7633 0.760 0.760 0.770 0.740 0.780 3,162,000 0.7633 5.56%
2005-12-08 0 0.720 0.720 0.740 0.710 0.750 1,918,000 1,399,400 0.7296 0.720 0.720 0.740 0.710 0.750 1,918,000 0.7296 -1.37%
2005-12-07 0 0.730 0.720 0.730 0.660 0.740 2,390,000 1,692,640 0.7082 0.730 0.720 0.730 0.660 0.740 2,390,000 0.7082 10.61%
2005-12-06 0 0.660 0.650 0.670 0.660 0.680 230,000 153,800 0.6687 0.660 0.650 0.670 0.660 0.680 230,000 0.6687 0.00%
2005-12-05 0 0.660 0.650 0.670 0.650 0.660 300,000 196,000 0.6533 0.660 0.650 0.670 0.650 0.660 300,000 0.6533 -2.94%
2005-12-02 0 0.680 0.660 0.680 0.660 0.680 142,000 95,020 0.6692 0.680 0.660 0.680 0.660 0.680 142,000 0.6692 0.00%
2005-12-01 0 0.680 0.660 0.680 0.660 0.680 422,000 282,260 0.6689 0.680 0.660 0.680 0.660 0.680 422,000 0.6689 3.03%
2005-11-30 0 0.660 0.650 0.670 0.650 0.660 124,000 81,740 0.6592 0.660 0.650 0.670 0.650 0.660 124,000 0.6592 1.54%
2005-11-29 0 0.650 0.640 0.650 0.650 0.650 102,000 66,300 0.6500 0.650 0.640 0.650 0.650 0.650 102,000 0.6500 0.00%
2005-11-28 0 0.650 0.650 0.670 0.650 0.650 60,000 39,000 0.6500 0.650 0.650 0.670 0.650 0.650 60,000 0.6500 0.00%
2005-11-25 0 0.650 0.650 0.670 0.650 0.660 250,000 164,500 0.6580 0.650 0.650 0.670 0.650 0.660 250,000 0.6580 -1.52%
2005-11-24 0 0.660 0.660 0.670 0.660 0.680 518,000 346,480 0.6689 0.660 0.660 0.670 0.660 0.680 518,000 0.6689 0.00%
2005-11-23 0 0.660 0.660 0.670 0.660 0.670 200,000 133,700 0.6685 0.660 0.660 0.670 0.660 0.670 200,000 0.6685 -1.49%
2005-11-22 0 0.670 0.660 0.690 - - 0 0 - 0.670 0.660 0.690 - - 0 - 0.00%
2005-11-21 0 0.670 0.670 0.680 0.670 0.700 486,000 326,220 0.6712 0.670 0.670 0.680 0.670 0.700 486,000 0.6712 4.69%
2005-11-18 0 0.640 0.640 0.670 0.640 0.640 70,000 44,800 0.6400 0.640 0.640 0.670 0.640 0.640 70,000 0.6400 -1.54%
2005-11-17 0 0.650 0.640 0.670 0.650 0.650 10,000 6,500 0.6500 0.650 0.640 0.670 0.650 0.650 10,000 0.6500 1.56%
2005-11-16 0 0.640 0.640 0.680 0.640 0.640 36,000 23,040 0.6400 0.640 0.640 0.680 0.640 0.640 36,000 0.6400 -4.48%
2005-11-15 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2005-11-14 0 0.670 0.640 0.670 0.640 0.670 116,000 75,420 0.6502 0.670 0.640 0.670 0.640 0.670 116,000 0.6502 -1.47%
2005-11-11 0 0.680 0.660 0.680 0.670 0.680 722,000 486,440 0.6737 0.680 0.660 0.680 0.670 0.680 722,000 0.6737 1.49%
2005-11-10 0 0.670 0.640 0.670 0.650 0.670 70,000 45,900 0.6557 0.670 0.640 0.670 0.650 0.670 70,000 0.6557 3.08%
2005-11-09 0 0.650 0.650 0.660 0.640 0.650 140,000 90,100 0.6436 0.650 0.650 0.660 0.640 0.650 140,000 0.6436 0.00%
2005-11-08 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2005-11-07 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - -1.52%
2005-11-04 0 0.660 0.640 0.660 0.640 0.660 164,000 105,640 0.6441 0.660 0.640 0.660 0.640 0.660 164,000 0.6441 1.54%
2005-11-03 0 0.650 0.640 0.650 0.650 0.650 168,000 109,200 0.6500 0.650 0.640 0.650 0.650 0.650 168,000 0.6500 0.00%
2005-11-02 0 0.650 0.640 0.660 - - 0 0 - 0.650 0.640 0.660 - - 0 - 0.00%
2005-11-01 0 0.650 0.640 0.660 0.650 0.660 142,000 92,720 0.6530 0.650 0.640 0.660 0.650 0.660 142,000 0.6530 1.56%
2005-10-31 0 0.640 0.630 0.650 0.640 0.650 158,000 101,700 0.6437 0.640 0.630 0.650 0.640 0.650 158,000 0.6437 3.23%
2005-10-28 0 0.620 0.620 0.650 0.620 0.620 30,000 18,600 0.6200 0.620 0.620 0.650 0.620 0.620 30,000 0.6200 -4.62%
2005-10-27 0 0.650 0.630 0.650 0.620 0.650 452,000 285,660 0.6320 0.650 0.630 0.650 0.620 0.650 452,000 0.6320 0.00%
2005-10-26 0 0.650 0.650 0.660 0.620 0.630 100,000 62,800 0.6280 0.650 0.650 0.660 0.620 0.630 100,000 0.6280 -1.52%
2005-10-25 0 0.660 0.640 0.670 - - 0 0 - 0.660 0.640 0.670 - - 0 - 0.00%
2005-10-24 0 0.660 0.630 0.660 0.640 0.660 430,000 277,680 0.6458 0.660 0.630 0.660 0.640 0.660 430,000 0.6458 0.00%
2005-10-21 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2005-10-20 0 0.660 0.660 0.670 0.640 0.650 78,000 50,040 0.6415 0.660 0.660 0.670 0.640 0.650 78,000 0.6415 1.54%
2005-10-19 0 0.650 0.640 0.650 0.640 0.650 40,000 25,900 0.6475 0.650 0.640 0.650 0.640 0.650 40,000 0.6475 0.00%
2005-10-18 0 0.650 0.650 0.690 - - 0 0 - 0.650 0.650 0.690 - - 0 - 0.00%
2005-10-17 0 0.650 0.650 0.670 0.650 0.670 242,000 159,300 0.6583 0.650 0.650 0.670 0.650 0.670 242,000 0.6583 -4.41%
2005-10-14 0 0.680 0.660 0.680 0.630 0.680 212,000 136,460 0.6437 0.680 0.660 0.680 0.630 0.680 212,000 0.6437 1.49%
2005-10-13 0 0.670 0.670 0.680 - - 0 0 - 0.670 0.670 0.680 - - 0 - 0.00%
2005-10-12 0 0.670 0.670 0.680 0.670 0.670 320,000 214,400 0.6700 0.670 0.670 0.680 0.670 0.670 320,000 0.6700 -1.47%
2005-10-10 0 0.680 0.670 0.690 0.670 0.680 190,000 128,300 0.6753 0.680 0.670 0.690 0.670 0.680 190,000 0.6753 1.49%
2005-10-07 0 0.670 0.670 0.680 0.670 0.680 100,000 67,580 0.6758 0.670 0.670 0.680 0.670 0.680 100,000 0.6758 -2.90%
2005-10-06 0 0.690 0.670 0.690 0.670 0.690 122,000 81,780 0.6703 0.690 0.670 0.690 0.670 0.690 122,000 0.6703 -1.43%
2005-10-05 0 0.700 0.700 0.720 0.690 0.690 100,000 69,000 0.6900 0.700 0.700 0.720 0.690 0.690 100,000 0.6900 -2.78%
2005-10-04 0 0.720 0.710 0.720 0.710 0.720 162,000 115,200 0.7111 0.720 0.710 0.720 0.710 0.720 162,000 0.7111 0.00%
2005-10-03 0 0.720 0.710 0.720 0.710 0.730 970,000 699,000 0.7206 0.720 0.710 0.720 0.710 0.730 970,000 0.7206 1.41%
2005-09-30 0 0.710 0.700 0.720 0.680 0.710 944,000 652,920 0.6917 0.710 0.700 0.720 0.680 0.710 944,000 0.6917 4.41%
2005-09-29 0 0.680 0.670 0.700 0.660 0.680 336,000 224,020 0.6667 0.680 0.670 0.700 0.660 0.680 336,000 0.6667 1.49%
2005-09-28 0 0.670 0.650 0.680 - - 0 0 - 0.670 0.650 0.680 - - 0 - 0.00%
2005-09-27 0 0.670 0.660 0.680 0.660 0.670 480,000 321,400 0.6696 0.670 0.660 0.680 0.660 0.670 480,000 0.6696 0.00%
2005-09-26 0 0.670 0.650 0.670 0.660 0.670 110,000 73,000 0.6636 0.670 0.650 0.670 0.660 0.670 110,000 0.6636 1.52%
2005-09-23 0 0.660 0.660 0.670 0.640 0.650 90,000 58,400 0.6489 0.660 0.660 0.670 0.640 0.650 90,000 0.6489 -1.49%
2005-09-22 0 0.670 0.650 0.680 0.640 0.670 561,000 369,290 0.6583 0.670 0.650 0.680 0.640 0.670 561,000 0.6583 -1.47%
2005-09-21 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2005-09-20 0 0.680 0.670 0.680 0.660 0.680 424,000 284,700 0.6715 0.680 0.670 0.680 0.660 0.680 424,000 0.6715 -2.86%
2005-09-16 0 0.700 0.680 0.700 0.620 0.700 1,136,000 750,700 0.6608 0.700 0.680 0.700 0.620 0.700 1,136,000 0.6608 6.06%
2005-09-15 0 0.660 0.650 0.670 0.600 0.670 940,000 605,700 0.6444 0.660 0.650 0.670 0.600 0.670 940,000 0.6444 -2.94%
2005-09-14 0 0.680 0.670 0.690 0.680 0.680 50,000 34,000 0.6800 0.680 0.670 0.690 0.680 0.680 50,000 0.6800 -1.45%
2005-09-13 0 0.690 0.690 0.700 0.680 0.690 210,000 143,100 0.6814 0.690 0.690 0.700 0.680 0.690 210,000 0.6814 1.47%
2005-09-12 0 0.680 0.670 0.690 0.680 0.710 370,000 252,300 0.6819 0.680 0.670 0.690 0.680 0.710 370,000 0.6819 -1.45%
2005-09-09 0 0.690 0.680 0.690 0.680 0.690 355,000 242,250 0.6824 0.690 0.680 0.690 0.680 0.690 355,000 0.6824 -2.82%
2005-09-08 0 0.710 0.710 0.720 0.710 0.710 302,000 214,420 0.7100 0.710 0.710 0.720 0.710 0.710 302,000 0.7100 0.00%
2005-09-07 0 0.710 0.690 0.710 0.710 0.730 256,000 183,720 0.7177 0.710 0.690 0.710 0.710 0.730 256,000 0.7177 0.00%
2005-09-06 0 0.710 0.700 0.720 0.700 0.710 672,000 472,700 0.7034 0.710 0.700 0.720 0.700 0.710 672,000 0.7034 0.00%
2005-09-05 0 0.710 0.700 0.710 0.680 0.720 574,000 404,620 0.7049 0.710 0.700 0.710 0.680 0.720 574,000 0.7049 4.41%
2005-09-02 0 0.680 0.660 0.690 0.650 0.690 1,040,000 695,600 0.6688 0.680 0.660 0.690 0.650 0.690 1,040,000 0.6688 0.00%
2005-09-01 0 0.680 0.670 0.700 0.660 0.700 376,000 254,440 0.6767 0.680 0.670 0.700 0.660 0.700 376,000 0.6767 -1.45%
2005-08-31 0 0.690 0.650 0.690 0.650 0.700 154,000 102,280 0.6642 0.690 0.650 0.690 0.650 0.700 154,000 0.6642 -4.17%
2005-08-30 0 0.720 0.670 0.720 0.640 0.730 762,000 505,140 0.6629 0.720 0.670 0.720 0.640 0.730 762,000 0.6629 10.77%
2005-08-29 0 0.650 0.630 0.650 0.640 0.680 730,000 473,960 0.6493 0.650 0.630 0.650 0.640 0.680 730,000 0.6493 0.00%
2005-08-26 0 0.650 0.650 0.680 0.650 0.650 28,000 18,200 0.6500 0.650 0.650 0.680 0.650 0.650 28,000 0.6500 0.00%
2005-08-25 0 0.650 0.650 0.670 0.650 0.650 168,000 109,200 0.6500 0.650 0.650 0.670 0.650 0.650 168,000 0.6500 -2.99%
2005-08-24 0 0.670 0.660 0.680 0.670 0.680 24,000 16,120 0.6717 0.670 0.660 0.680 0.670 0.680 24,000 0.6717 -4.29%
2005-08-23 0 0.700 0.660 0.710 0.660 0.700 56,000 37,600 0.6714 0.700 0.660 0.710 0.660 0.700 56,000 0.6714 0.00%
2005-08-22 0 0.700 0.660 0.700 0.650 0.700 146,000 96,320 0.6597 0.700 0.660 0.700 0.650 0.700 146,000 0.6597 4.48%
2005-08-19 0 0.670 0.670 0.680 0.670 0.680 70,000 47,400 0.6771 0.670 0.670 0.680 0.670 0.680 70,000 0.6771 -4.29%
2005-08-18 0 0.700 0.680 0.700 0.680 0.700 684,000 473,500 0.6923 0.700 0.680 0.700 0.680 0.700 684,000 0.6923 -1.41%
2005-08-17 0 0.710 0.710 0.720 0.700 0.710 182,000 128,120 0.7040 0.710 0.710 0.720 0.700 0.710 182,000 0.7040 0.00%
2005-08-16 0 0.710 0.710 0.720 0.700 0.700 370,000 259,000 0.7000 0.710 0.710 0.720 0.700 0.700 370,000 0.7000 -1.39%
2005-08-15 0 0.720 0.720 0.750 0.710 0.720 102,000 72,520 0.7110 0.720 0.720 0.750 0.710 0.720 102,000 0.7110 -1.37%
2005-08-12 0 0.730 0.720 0.730 0.720 0.730 120,000 87,500 0.7292 0.730 0.720 0.730 0.720 0.730 120,000 0.7292 1.39%
2005-08-11 0 0.720 0.710 0.740 0.720 0.730 80,000 57,900 0.7238 0.720 0.710 0.740 0.720 0.730 80,000 0.7238 -1.37%
2005-08-10 0 0.730 0.730 0.740 0.730 0.730 44,000 32,120 0.7300 0.730 0.730 0.740 0.730 0.730 44,000 0.7300 1.39%
2005-08-09 0 0.720 0.720 0.750 0.720 0.750 120,000 87,500 0.7292 0.720 0.720 0.750 0.720 0.750 120,000 0.7292 -4.00%
2005-08-08 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - 0.00%
2005-08-05 0 0.750 0.740 0.760 0.720 0.750 820,000 598,060 0.7293 0.750 0.740 0.760 0.720 0.750 820,000 0.7293 0.00%
2005-08-04 0 0.750 0.750 0.770 0.750 0.770 328,000 248,100 0.7564 0.750 0.750 0.770 0.750 0.770 328,000 0.7564 -1.32%
2005-08-03 0 0.760 0.760 0.770 0.750 0.760 184,000 138,840 0.7546 0.760 0.760 0.770 0.750 0.760 184,000 0.7546 1.33%
2005-08-02 0 0.750 0.750 0.760 0.750 0.760 200,000 151,000 0.7550 0.750 0.750 0.760 0.750 0.760 200,000 0.7550 -1.32%
2005-08-01 0 0.760 0.750 0.760 0.750 0.760 270,000 204,200 0.7563 0.760 0.750 0.760 0.750 0.760 270,000 0.7563 2.70%
2005-07-29 0 0.740 0.740 0.760 0.730 0.740 204,000 150,120 0.7359 0.740 0.740 0.760 0.730 0.740 204,000 0.7359 0.00%
2005-07-28 0 0.740 0.740 0.750 0.740 0.740 548,000 405,520 0.7400 0.740 0.740 0.750 0.740 0.740 548,000 0.7400 0.00%
2005-07-27 0 0.740 0.740 0.750 0.740 0.740 100,000 74,000 0.7400 0.740 0.740 0.750 0.740 0.740 100,000 0.7400 -1.33%
2005-07-26 0 0.750 0.740 0.750 0.750 0.760 180,000 135,800 0.7544 0.750 0.740 0.750 0.750 0.760 180,000 0.7544 -1.32%
2005-07-25 0 0.760 0.750 0.760 0.750 0.760 470,000 353,000 0.7511 0.760 0.750 0.760 0.750 0.760 470,000 0.7511 2.70%
2005-07-22 0 0.740 0.740 0.750 0.720 0.770 810,000 597,520 0.7377 0.740 0.740 0.750 0.720 0.770 810,000 0.7377 1.37%
2005-07-21 0 0.730 0.730 0.740 0.720 0.760 2,340,000 1,712,320 0.7318 0.730 0.730 0.740 0.720 0.760 2,340,000 0.7318 -6.41%
2005-07-20 0 0.780 0.770 0.780 0.770 0.810 3,274,000 2,569,540 0.7848 0.780 0.770 0.780 0.770 0.810 3,274,000 0.7848 1.30%
2005-07-19 0 0.770 0.750 0.780 0.740 0.770 428,000 323,100 0.7549 0.770 0.750 0.780 0.740 0.770 428,000 0.7549 4.05%
2005-07-18 0 0.740 0.740 0.750 0.700 0.730 320,000 227,960 0.7124 0.740 0.740 0.750 0.700 0.730 320,000 0.7124 0.00%
2005-07-15 0 0.740 0.740 0.760 0.740 0.740 30,000 22,200 0.7400 0.740 0.740 0.760 0.740 0.740 30,000 0.7400 1.37%
2005-07-14 0 0.730 0.730 0.760 0.720 0.720 35,000 25,370 0.7249 0.730 0.730 0.760 0.720 0.720 35,000 0.7249 0.00%
2005-07-13 0 0.730 0.720 0.740 0.730 0.730 70,000 51,100 0.7300 0.730 0.720 0.740 0.730 0.730 70,000 0.7300 -1.35%
2005-07-12 0 0.740 0.730 0.740 0.720 0.740 82,000 60,100 0.7329 0.740 0.730 0.740 0.720 0.740 82,000 0.7329 0.00%
2005-07-11 0 0.740 0.740 0.760 0.720 0.730 100,000 72,500 0.7250 0.740 0.740 0.760 0.720 0.730 100,000 0.7250 1.37%
2005-07-08 0 0.730 0.700 0.760 - - 0 0 - 0.730 0.700 0.760 - - 0 - 0.00%
2005-07-07 0 0.730 0.720 0.740 0.730 0.760 268,000 196,120 0.7318 0.730 0.720 0.740 0.730 0.760 268,000 0.7318 -3.95%
2005-07-06 0 0.760 0.730 0.760 0.730 0.780 80,000 58,500 0.7313 0.760 0.730 0.760 0.730 0.780 80,000 0.7313 4.11%
2005-07-05 0 0.730 0.730 0.760 0.730 0.730 320,000 233,600 0.7300 0.730 0.730 0.760 0.730 0.730 320,000 0.7300 -2.67%
2005-07-04 0 0.750 0.720 0.760 0.750 0.750 20,000 15,000 0.7500 0.750 0.720 0.760 0.750 0.750 20,000 0.7500 0.00%
2005-06-30 0 0.750 0.750 0.770 0.750 0.760 920,000 692,700 0.7529 0.750 0.750 0.770 0.750 0.760 920,000 0.7529 -1.32%
2005-06-29 0 0.760 0.760 0.780 0.760 0.770 448,000 342,280 0.7640 0.760 0.760 0.780 0.760 0.770 448,000 0.7640 -1.30%
2005-06-28 0 0.770 0.760 0.770 0.770 0.780 468,000 361,360 0.7721 0.770 0.760 0.770 0.770 0.780 468,000 0.7721 0.00%
2005-06-27 0 0.770 0.760 0.780 0.770 0.790 280,000 217,640 0.7773 0.770 0.760 0.780 0.770 0.790 280,000 0.7773 -1.28%
2005-06-24 0 0.780 0.770 0.790 0.780 0.780 30,000 23,400 0.7800 0.780 0.770 0.790 0.780 0.780 30,000 0.7800 -1.27%
2005-06-23 0 0.790 0.780 0.800 0.790 0.800 430,000 340,200 0.7912 0.790 0.780 0.800 0.790 0.800 430,000 0.7912 1.28%
2005-06-22 0 0.780 0.770 0.790 0.760 0.780 340,000 264,500 0.7779 0.780 0.770 0.790 0.760 0.780 340,000 0.7779 2.63%
2005-06-21 0 0.760 0.760 0.780 0.760 0.770 470,000 357,700 0.7611 0.760 0.760 0.780 0.760 0.770 470,000 0.7611 0.00%
2005-06-20 0 0.760 0.760 0.770 0.760 0.780 118,000 91,080 0.7719 0.760 0.760 0.770 0.760 0.780 118,000 0.7719 -1.30%
2005-06-17 0 0.770 0.760 0.780 0.760 0.780 538,000 412,420 0.7666 0.770 0.760 0.780 0.760 0.780 538,000 0.7666 2.67%
2005-06-16 0 0.750 0.750 0.760 0.750 0.760 420,000 316,900 0.7545 0.750 0.750 0.760 0.750 0.760 420,000 0.7545 -2.60%
2005-06-15 0 0.770 0.770 0.780 0.770 0.800 1,254,000 979,720 0.7813 0.770 0.770 0.780 0.770 0.800 1,254,000 0.7813 -4.94%
2005-06-14 0 0.810 0.800 0.810 0.760 0.820 4,688,000 3,768,660 0.8039 0.810 0.800 0.810 0.760 0.820 4,688,000 0.8039 9.46%
2005-06-13 0 0.740 0.740 0.750 0.730 0.740 746,000 550,360 0.7377 0.740 0.740 0.750 0.730 0.740 746,000 0.7377 1.37%
2005-06-10 0 0.730 0.720 0.730 0.730 0.730 324,000 236,520 0.7300 0.730 0.720 0.730 0.730 0.730 324,000 0.7300 0.00%
2005-06-09 0 0.730 0.720 0.730 0.720 0.730 440,000 318,800 0.7245 0.730 0.720 0.730 0.720 0.730 440,000 0.7245 -1.35%
2005-06-08 0 0.740 0.730 0.740 0.710 0.740 1,100,000 790,000 0.7182 0.740 0.730 0.740 0.710 0.740 1,100,000 0.7182 4.23%
2005-06-07 0 0.710 0.710 0.730 0.700 0.710 560,000 394,900 0.7052 0.710 0.710 0.730 0.700 0.710 560,000 0.7052 0.00%
2005-06-06 0 0.710 0.710 0.730 0.710 0.710 150,000 106,500 0.7100 0.710 0.710 0.730 0.710 0.710 150,000 0.7100 0.00%
2005-06-03 0 0.710 0.710 0.730 0.700 0.720 560,000 397,120 0.7091 0.710 0.710 0.730 0.700 0.720 560,000 0.7091 -1.39%
2005-06-02 0 0.720 0.710 0.730 0.720 0.730 216,000 156,680 0.7254 0.720 0.710 0.730 0.720 0.730 216,000 0.7254 0.00%
2005-06-01 0 0.720 0.710 0.720 0.710 0.720 266,000 190,080 0.7146 0.720 0.710 0.720 0.710 0.720 266,000 0.7146 0.00%
2005-05-31 0 0.720 0.710 0.720 0.720 0.720 200,000 144,000 0.7200 0.720 0.710 0.720 0.720 0.720 200,000 0.7200 0.00%
2005-05-30 0 0.720 0.710 0.730 0.680 0.720 1,042,000 725,900 0.6966 0.720 0.710 0.730 0.680 0.720 1,042,000 0.6966 0.00%
2005-05-27 0 0.720 0.720 0.730 0.720 0.720 42,000 30,240 0.7200 0.720 0.720 0.730 0.720 0.720 42,000 0.7200 0.00%
2005-05-26 0 0.720 0.710 0.740 0.720 0.720 280,000 201,800 0.7207 0.720 0.710 0.740 0.720 0.720 280,000 0.7207 -1.37%
2005-05-25 0 0.730 0.710 0.730 0.720 0.740 952,000 690,660 0.7255 0.730 0.710 0.730 0.720 0.740 952,000 0.7255 -1.35%
2005-05-24 0 0.740 0.730 0.740 0.740 0.740 612,000 452,880 0.7400 0.740 0.730 0.740 0.740 0.740 612,000 0.7400 0.00%
2005-05-23 0 0.740 0.730 0.740 0.720 0.750 680,000 502,400 0.7388 0.740 0.730 0.740 0.720 0.750 680,000 0.7388 -1.33%
2005-05-20 0 0.750 0.750 0.760 0.750 0.760 410,000 308,060 0.7514 0.750 0.750 0.760 0.750 0.760 410,000 0.7514 1.35%
2005-05-19 0 0.740 0.730 0.740 0.730 0.770 820,000 616,320 0.7516 0.740 0.730 0.740 0.730 0.770 820,000 0.7516 -1.33%
2005-05-18 0 0.750 0.740 0.750 0.730 0.790 2,584,000 1,927,940 0.7461 0.750 0.740 0.750 0.730 0.790 2,584,000 0.7461 -5.06%
2005-05-17 0 0.790 0.770 0.790 0.760 0.860 844,000 678,860 0.8043 0.790 0.770 0.790 0.760 0.860 844,000 0.8043 -5.95%
2005-05-13 0 0.890 0.870 0.890 0.870 0.920 2,518,000 2,241,380 0.8901 0.840 0.821 0.840 0.821 0.868 2,667,881 0.8401 -3.26%
2005-05-12 0 0.920 0.910 0.930 0.910 0.920 210,000 192,720 0.9177 0.868 0.859 0.878 0.859 0.868 222,500 0.8662 1.10%
2005-05-11 0 0.910 0.900 0.920 0.900 0.940 2,240,000 2,051,940 0.9160 0.859 0.849 0.868 0.849 0.887 2,373,333 0.8646 0.00%
2005-05-10 0 0.910 0.910 0.950 0.910 0.960 2,994,000 2,811,300 0.9390 0.859 0.859 0.897 0.859 0.906 3,172,214 0.8862 -5.21%
2005-05-09 0 0.960 0.950 0.960 0.950 0.970 680,000 654,740 0.9629 0.906 0.897 0.906 0.897 0.916 720,476 0.9088 0.00%
2005-05-06 0 0.960 0.960 0.970 0.960 0.970 592,000 569,420 0.9619 0.906 0.906 0.916 0.906 0.916 627,238 0.9078 -2.04%
2005-05-05 0 0.980 0.970 0.980 0.960 0.980 510,000 494,600 0.9698 0.925 0.916 0.925 0.906 0.925 540,357 0.9153 1.03%
2005-05-04 0 0.970 0.960 0.980 0.960 0.970 370,000 355,800 0.9616 0.916 0.906 0.925 0.906 0.916 392,024 0.9076 1.04%
2005-05-03 0 0.960 0.960 0.970 0.950 0.980 480,000 461,600 0.9617 0.906 0.906 0.916 0.897 0.925 508,571 0.9076 -2.04%
2005-04-29 0 0.980 0.970 0.980 - - 0 0 - 0.925 0.916 0.925 - - 0 - 0.00%
2005-04-28 0 0.980 0.970 0.990 0.970 0.990 552,000 540,400 0.9790 0.925 0.916 0.934 0.916 0.934 584,857 0.9240 -2.00%
2005-04-27 0 1.000 1.000 1.010 0.990 1.000 510,000 507,500 0.9951 0.944 0.944 0.953 0.934 0.944 540,357 0.9392 0.00%
2005-04-26 0 1.000 1.000 1.020 1.000 1.020 1,042,000 1,052,300 1.0099 0.944 0.944 0.963 0.944 0.963 1,104,024 0.9531 1.01%
2005-04-25 0 0.990 0.990 1.000 0.990 1.000 132,000 131,200 0.9939 0.934 0.934 0.944 0.934 0.944 139,857 0.9381 -1.00%
2005-04-22 0 1.000 1.000 1.010 0.980 1.000 786,000 774,920 0.9859 0.944 0.944 0.953 0.925 0.944 832,786 0.9305 1.01%
2005-04-21 0 0.990 0.980 1.010 0.980 1.010 1,266,000 1,260,820 0.9959 0.934 0.925 0.953 0.925 0.953 1,341,357 0.9400 -1.00%
2005-04-20 0 1.000 0.980 1.030 1.000 1.050 1,270,000 1,301,300 1.0246 0.944 0.925 0.972 0.944 0.991 1,345,595 0.9671 -3.85%
2005-04-19 0 1.040 1.030 1.040 0.990 1.040 666,000 679,860 1.0208 0.982 0.972 0.982 0.934 0.982 705,643 0.9635 6.12%
2005-04-18 0 0.980 0.970 0.980 0.980 0.990 230,000 226,400 0.9843 0.925 0.916 0.925 0.925 0.934 243,690 0.9290 -1.01%
2005-04-15 0 0.990 0.990 1.000 0.990 1.000 436,000 431,660 0.9900 0.934 0.934 0.944 0.934 0.944 461,952 0.9344 -1.00%
2005-04-14 0 1.000 1.000 1.010 1.000 1.010 380,000 380,400 1.0011 0.944 0.944 0.953 0.944 0.953 402,619 0.9448 -0.99%
2005-04-13 0 1.010 1.000 1.030 0.990 1.030 768,000 773,400 1.0070 0.953 0.944 0.972 0.934 0.972 813,714 0.9505 3.06%
2005-04-12 0 0.980 0.970 1.000 0.980 1.030 980,000 982,300 1.0023 0.925 0.916 0.944 0.925 0.972 1,038,333 0.9460 -1.01%
2005-04-11 0 0.990 0.980 0.990 0.970 0.990 526,000 511,620 0.9727 0.934 0.925 0.934 0.916 0.934 557,310 0.9180 1.02%
2005-04-08 0 0.980 0.970 0.990 0.940 0.990 330,000 318,800 0.9661 0.925 0.916 0.934 0.887 0.934 349,643 0.9118 2.08%
2005-04-07 0 0.960 0.950 0.960 0.950 0.960 290,000 276,900 0.9548 0.906 0.897 0.906 0.897 0.906 307,262 0.9012 1.05%
2005-04-06 0 0.950 0.950 0.970 0.930 0.990 1,126,000 1,077,800 0.9572 0.897 0.897 0.916 0.878 0.934 1,193,024 0.9034 -3.06%
2005-04-04 0 0.980 0.970 1.000 0.980 0.980 138,000 135,240 0.9800 0.925 0.916 0.944 0.925 0.925 146,214 0.9249 0.00%
2005-04-01 0 0.980 0.970 0.990 0.970 1.000 690,000 678,700 0.9836 0.925 0.916 0.934 0.916 0.944 731,071 0.9284 -2.00%
2005-03-31 0 1.000 0.990 1.000 0.990 1.000 740,000 736,300 0.9950 0.944 0.934 0.944 0.934 0.944 784,048 0.9391 1.01%
2005-03-30 0 0.990 0.990 1.000 0.950 1.030 1,134,000 1,118,320 0.9862 0.934 0.934 0.944 0.897 0.972 1,201,500 0.9308 4.21%
2005-03-29 0 0.950 0.950 0.970 0.950 0.970 796,000 766,320 0.9627 0.897 0.897 0.916 0.897 0.916 843,381 0.9086 -4.04%
2005-03-24 0 0.990 0.980 0.990 0.960 1.010 686,000 669,800 0.9764 0.934 0.925 0.934 0.906 0.953 726,833 0.9215 -1.98%
2005-03-23 0 1.010 1.000 1.010 0.960 1.030 3,133,000 3,117,070 0.9949 0.953 0.944 0.953 0.906 0.972 3,319,488 0.9390 1.00%
2005-03-22 0 1.000 1.000 1.020 1.000 1.020 778,000 787,160 1.0118 0.944 0.944 0.963 0.944 0.963 824,310 0.9549 -2.91%
2005-03-21 0 1.030 1.020 1.030 1.000 1.030 1,282,000 1,301,600 1.0153 0.972 0.963 0.972 0.944 0.972 1,358,310 0.9582 0.00%
2005-03-18 0 1.030 1.030 1.040 1.030 1.080 1,210,000 1,265,400 1.0458 0.972 0.972 0.982 0.972 1.019 1,282,024 0.9870 -1.90%
2005-03-17 0 1.050 1.050 1.060 1.040 1.060 914,000 958,600 1.0488 0.991 0.991 1.000 0.982 1.000 968,405 0.9899 0.00%
2005-03-16 0 1.050 1.040 1.060 1.030 1.060 1,916,000 1,986,460 1.0368 0.991 0.982 1.000 0.972 1.000 2,030,048 0.9785 -1.87%
2005-03-15 0 1.070 1.060 1.070 1.000 1.070 3,628,000 3,793,740 1.0457 1.010 1.000 1.010 0.944 1.010 3,843,952 0.9869 -0.93%
2005-03-14 0 1.080 1.080 1.100 1.080 1.140 1,830,000 2,013,240 1.1001 1.019 1.019 1.038 1.019 1.076 1,938,929 1.0383 -3.57%
2005-03-11 0 1.120 1.110 1.120 1.080 1.170 6,370,000 7,220,260 1.1335 1.057 1.048 1.057 1.019 1.104 6,749,167 1.0698 -6.67%
2005-03-10 1 - - - - - 0 0 - 1.133 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 1.133 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 1.133 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 1.133 - - - - 0 - 0.00%
2005-03-04 0 1.200 1.180 1.200 1.180 1.230 1,486,000 1,786,740 1.2024 1.133 1.114 1.133 1.114 1.161 1,574,452 1.1348 -3.23%
2005-03-03 0 1.240 1.230 1.240 1.200 1.240 1,116,000 1,360,260 1.2189 1.170 1.161 1.170 1.133 1.170 1,182,429 1.1504 2.48%
2005-03-02 0 1.210 1.210 1.220 1.200 1.260 2,646,000 3,234,320 1.2223 1.142 1.142 1.151 1.133 1.189 2,803,500 1.1537 -3.20%
2005-03-01 0 1.250 1.260 1.270 1.200 1.330 7,796,000 9,895,660 1.2693 1.180 1.189 1.199 1.133 1.255 8,260,048 1.1980 2.46%
2005-02-28 0 1.220 1.210 1.220 1.220 1.360 4,855,784 6,224,514 1.2819 1.151 1.142 1.151 1.151 1.284 5,144,819 1.2099 -6.87%
2005-02-25 0 1.310 1.310 1.330 1.310 1.530 17,926,000 24,606,600 1.3727 1.236 1.236 1.255 1.236 1.444 18,993,024 1.2956 -14.38%
2005-02-24 0 1.530 1.520 1.530 1.170 1.560 41,682,000 56,764,120 1.3618 1.444 1.435 1.444 1.104 1.472 44,163,071 1.2853 30.77%
2005-02-23 1 - - - - - 0 0 - 1.104 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 1.104 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 1.104 - - - - 0 - 0.00%
2005-02-18 0 1.170 1.160 1.180 1.140 1.180 4,302,000 5,030,540 1.1693 1.104 1.095 1.114 1.076 1.114 4,558,071 1.1037 0.86%
2005-02-17 0 1.160 1.150 1.170 1.140 1.170 2,806,000 3,245,540 1.1566 1.095 1.085 1.104 1.076 1.104 2,973,024 1.0917 0.00%
2005-02-16 0 1.160 1.160 1.170 1.080 1.200 3,582,000 4,145,880 1.1574 1.095 1.095 1.104 1.019 1.133 3,795,214 1.0924 7.41%
2005-02-15 0 1.080 1.080 1.090 1.080 1.100 906,000 979,620 1.0813 1.019 1.019 1.029 1.019 1.038 959,929 1.0205 -0.92%
2005-02-14 0 1.090 1.090 1.100 1.070 1.110 450,000 491,040 1.0912 1.029 1.029 1.038 1.010 1.048 476,786 1.0299 0.93%
2005-02-08 0 1.080 1.080 1.110 1.080 1.100 210,000 227,900 1.0852 1.019 1.019 1.048 1.019 1.038 222,500 1.0243 -2.70%
2005-02-07 0 1.110 1.110 1.120 1.080 1.120 770,000 853,460 1.1084 1.048 1.048 1.057 1.019 1.057 815,833 1.0461 0.91%
2005-02-04 0 1.100 1.100 1.110 1.100 1.120 548,000 611,660 1.1162 1.038 1.038 1.048 1.038 1.057 580,619 1.0535 -0.90%
2005-02-03 0 1.110 1.110 1.120 1.050 1.140 3,018,000 3,342,240 1.1074 1.048 1.048 1.057 0.991 1.076 3,197,643 1.0452 3.74%
2005-02-02 0 1.070 1.060 1.070 1.030 1.070 1,284,000 1,332,640 1.0379 1.010 1.000 1.010 0.972 1.010 1,360,429 0.9796 4.90%
2005-02-01 0 1.020 1.020 1.030 1.020 1.050 490,000 504,940 1.0305 0.963 0.963 0.972 0.963 0.991 519,167 0.9726 -3.77%
2005-01-31 0 1.060 1.050 1.060 1.030 1.070 592,000 619,740 1.0469 1.000 0.991 1.000 0.972 1.010 627,238 0.9880 -0.93%
2005-01-28 0 1.070 1.060 1.070 1.050 1.070 492,000 522,540 1.0621 1.010 1.000 1.010 0.991 1.010 521,286 1.0024 1.90%
2005-01-27 0 1.050 1.040 1.050 1.040 1.070 734,000 773,220 1.0534 0.991 0.982 0.991 0.982 1.010 777,690 0.9943 0.00%
2005-01-26 0 1.050 1.030 1.050 1.030 1.070 912,000 947,300 1.0387 0.991 0.972 0.991 0.972 1.010 966,286 0.9804 0.96%
2005-01-25 0 1.040 1.040 1.050 1.030 1.040 434,000 448,420 1.0332 0.982 0.982 0.991 0.972 0.982 459,833 0.9752 0.97%
2005-01-24 0 1.030 1.030 1.040 1.030 1.050 410,000 424,900 1.0363 0.972 0.972 0.982 0.972 0.991 434,405 0.9781 -2.83%
2005-01-21 0 1.060 1.070 1.090 1.050 1.060 390,000 412,280 1.0571 1.000 1.010 1.029 0.991 1.000 413,214 0.9977 -0.93%
2005-01-20 0 1.070 1.070 1.080 1.070 1.090 280,000 302,400 1.0800 1.010 1.010 1.019 1.010 1.029 296,667 1.0193 -1.83%
2005-01-19 0 1.090 1.090 1.100 1.080 1.100 448,000 488,000 1.0893 1.029 1.029 1.038 1.019 1.038 474,667 1.0281 -1.80%
2005-01-18 0 1.110 1.090 1.120 1.090 1.110 308,000 338,160 1.0979 1.048 1.029 1.057 1.029 1.048 326,333 1.0362 0.91%
2005-01-17 0 1.100 1.090 1.150 1.080 1.100 288,000 315,000 1.0938 1.038 1.029 1.085 1.019 1.038 305,143 1.0323 1.85%
2005-01-14 0 1.080 1.070 1.080 1.050 1.080 424,000 451,440 1.0647 1.019 1.010 1.019 0.991 1.019 449,238 1.0049 0.00%
2005-01-13 0 1.080 1.080 1.090 1.070 1.090 714,000 770,980 1.0798 1.019 1.019 1.029 1.010 1.029 756,500 1.0191 0.93%
2005-01-12 0 1.070 1.070 1.080 1.050 1.070 1,520,000 1,608,900 1.0585 1.010 1.010 1.019 0.991 1.010 1,610,476 0.9990 0.00%
2005-01-11 0 1.070 1.060 1.080 1.070 1.100 1,232,000 1,327,940 1.0779 1.010 1.000 1.019 1.010 1.038 1,305,333 1.0173 -3.60%
2005-01-10 0 1.110 1.100 1.110 1.080 1.110 490,000 539,000 1.1000 1.048 1.038 1.048 1.019 1.048 519,167 1.0382 0.00%
2005-01-07 0 1.110 1.100 1.120 1.070 1.180 4,602,000 5,180,740 1.1258 1.048 1.038 1.057 1.010 1.114 4,875,929 1.0625 -2.63%
2005-01-06 0 1.140 1.140 1.150 1.110 1.180 1,930,000 2,221,200 1.1509 1.076 1.076 1.085 1.048 1.114 2,044,881 1.0862 2.70%
2005-01-05 0 1.110 1.100 1.110 1.100 1.140 2,108,000 2,367,240 1.1230 1.048 1.038 1.048 1.038 1.076 2,233,476 1.0599 -4.31%
2005-01-04 0 1.160 1.140 1.160 1.120 1.160 1,222,000 1,392,860 1.1398 1.095 1.076 1.095 1.057 1.095 1,294,738 1.0758 -0.85%
2005-01-03 0 1.170 1.160 1.170 1.160 1.200 1,628,000 1,900,300 1.1673 1.104 1.095 1.104 1.095 1.133 1,724,905 1.1017 -2.50%
2004-12-31 0 1.200 1.190 1.200 1.170 1.210 2,132,000 2,551,060 1.1966 1.133 1.123 1.133 1.104 1.142 2,258,905 1.1293 2.56%
2004-12-30 0 1.170 1.150 1.180 1.150 1.210 2,798,000 3,319,780 1.1865 1.104 1.085 1.114 1.085 1.142 2,964,548 1.1198 0.86%
2004-12-29 0 1.160 1.160 1.170 1.120 1.200 3,448,000 4,032,760 1.1696 1.095 1.095 1.104 1.057 1.133 3,653,238 1.1039 3.57%
2004-12-28 0 1.120 1.120 1.130 1.110 1.140 702,000 785,180 1.1185 1.057 1.057 1.067 1.048 1.076 743,786 1.0557 0.00%
2004-12-24 0 1.120 1.120 1.130 1.110 1.140 328,000 368,120 1.1223 1.057 1.057 1.067 1.048 1.076 347,524 1.0593 -1.75%
2004-12-23 0 1.140 1.120 1.140 1.120 1.140 402,000 453,940 1.1292 1.076 1.057 1.076 1.057 1.076 425,929 1.0658 0.00%
2004-12-22 0 1.140 1.130 1.150 1.100 1.160 1,984,000 2,241,480 1.1298 1.076 1.067 1.085 1.038 1.095 2,102,095 1.0663 -1.72%
2004-12-21 0 1.160 1.150 1.160 1.100 1.190 1,238,000 1,418,240 1.1456 1.095 1.085 1.095 1.038 1.123 1,311,690 1.0812 -0.85%
2004-12-20 0 1.170 1.160 1.170 1.150 1.210 5,082,000 5,983,300 1.1774 1.104 1.095 1.104 1.085 1.142 5,384,500 1.1112 -4.10%
2004-12-17 0 1.220 1.210 1.220 1.090 1.230 6,678,000 7,829,580 1.1724 1.151 1.142 1.151 1.029 1.161 7,075,500 1.1066 7.02%
2004-12-16 0 1.140 1.100 1.140 1.070 1.140 2,076,000 2,271,600 1.0942 1.076 1.038 1.076 1.010 1.076 2,199,571 1.0327 7.55%
2004-12-15 0 1.060 1.050 1.070 1.050 1.070 442,000 468,720 1.0605 1.000 0.991 1.010 0.991 1.010 468,310 1.0009 0.95%
2004-12-14 0 1.050 1.050 1.070 1.030 1.050 336,000 351,240 1.0454 0.991 0.991 1.010 0.972 0.991 356,000 0.9866 0.96%
2004-12-13 0 1.040 1.040 1.060 1.000 1.050 1,314,000 1,347,780 1.0257 0.982 0.982 1.000 0.944 0.991 1,392,214 0.9681 0.97%
2004-12-10 0 1.030 1.030 1.040 1.020 1.060 1,166,000 1,203,320 1.0320 0.972 0.972 0.982 0.963 1.000 1,235,405 0.9740 -3.74%
2004-12-09 0 1.070 1.050 1.070 1.030 1.080 1,480,000 1,563,000 1.0561 1.010 0.991 1.010 0.972 1.019 1,568,095 0.9968 -0.93%
2004-12-08 0 1.080 1.080 1.090 1.070 1.120 1,082,000 1,178,080 1.0888 1.019 1.019 1.029 1.010 1.057 1,146,405 1.0276 -1.82%
2004-12-07 0 1.100 1.100 1.110 1.090 1.140 562,000 622,400 1.1075 1.038 1.038 1.048 1.029 1.076 595,452 1.0453 -1.79%
2004-12-06 0 1.120 1.110 1.130 1.120 1.150 756,000 851,320 1.1261 1.057 1.048 1.067 1.057 1.085 801,000 1.0628 -0.88%
2004-12-03 0 1.130 1.120 1.130 1.090 1.190 4,104,000 4,664,840 1.1367 1.067 1.057 1.067 1.029 1.123 4,348,286 1.0728 -2.59%
2004-12-02 0 1.160 1.150 1.160 1.140 1.220 2,878,000 3,353,460 1.1652 1.095 1.085 1.095 1.076 1.151 3,049,310 1.0997 -1.69%
2004-12-01 0 1.180 1.180 1.190 1.170 1.200 2,284,000 2,708,580 1.1859 1.114 1.114 1.123 1.104 1.133 2,419,952 1.1193 -1.67%
2004-11-30 0 1.200 1.200 1.210 1.170 1.240 7,360,000 8,919,340 1.2119 1.133 1.133 1.142 1.104 1.170 7,798,095 1.1438 3.45%
2004-11-29 0 1.160 1.160 1.170 1.140 1.180 1,542,000 1,799,480 1.1670 1.095 1.095 1.104 1.076 1.114 1,633,786 1.1014 0.00%
2004-11-26 0 1.160 1.150 1.160 1.050 1.200 3,640,000 4,236,880 1.1640 1.095 1.085 1.095 0.991 1.133 3,856,667 1.0986 -3.33%
2004-11-25 0 1.200 1.190 1.200 1.150 1.240 6,808,000 8,044,300 1.1816 1.133 1.123 1.133 1.085 1.170 7,213,238 1.1152 -2.44%
2004-11-24 0 1.230 1.220 1.230 1.220 1.290 6,281,700 7,829,057 1.2463 1.161 1.151 1.161 1.151 1.218 6,655,611 1.1763 0.00%
2004-11-23 0 1.230 1.220 1.240 1.230 1.320 7,582,000 9,659,900 1.2741 1.161 1.151 1.170 1.161 1.246 8,033,310 1.2025 -3.91%
2004-11-22 0 1.280 1.270 1.280 1.180 1.280 8,767,000 10,944,570 1.2484 1.208 1.199 1.208 1.114 1.208 9,288,845 1.1782 5.79%
2004-11-19 0 1.210 1.200 1.210 1.170 1.240 7,226,000 8,692,680 1.2030 1.142 1.133 1.142 1.104 1.170 7,656,119 1.1354 0.00%
2004-11-18 0 1.210 1.200 1.210 1.150 1.260 16,959,000 20,576,610 1.2133 1.142 1.133 1.142 1.085 1.189 17,968,464 1.1452 3.42%
2004-11-17 0 1.170 1.160 1.170 1.130 1.200 7,782,000 9,098,160 1.1691 1.104 1.095 1.104 1.067 1.133 8,245,214 1.1034 3.54%
2004-11-16 0 1.130 1.120 1.140 1.100 1.200 9,346,000 10,708,960 1.1458 1.067 1.057 1.076 1.038 1.133 9,902,310 1.0815 -3.42%
2004-11-15 0 1.170 1.170 1.180 1.060 1.240 32,288,000 37,863,080 1.1727 1.104 1.104 1.114 1.000 1.170 34,209,905 1.1068 12.50%
2004-11-12 0 1.040 1.020 1.030 1.030 1.500 74,116,000 96,704,190 1.3048 0.982 0.963 0.972 0.972 1.416 78,527,667 1.2315 -21.21%
2004-11-11 0 1.320 1.320 1.330 0.940 1.330 103,655,000 117,035,990 1.1291 1.246 1.246 1.255 0.887 1.255 109,824,940 1.0657 55.29%
2004-11-10 0 0.850 0.840 0.850 0.850 0.880 2,860,000 2,448,300 0.8560 0.802 0.793 0.802 0.802 0.831 3,030,238 0.8080 -2.30%
2004-11-09 0 0.870 0.870 0.880 0.830 0.900 7,352,000 6,388,280 0.8689 0.821 0.821 0.831 0.783 0.849 7,789,619 0.8201 3.57%
2004-11-08 0 0.840 0.830 0.850 0.820 0.860 2,804,000 2,347,740 0.8373 0.793 0.783 0.802 0.774 0.812 2,970,905 0.7902 -3.45%
2004-11-05 0 0.870 0.860 0.870 0.860 0.890 4,428,000 3,839,740 0.8671 0.821 0.812 0.821 0.812 0.840 4,691,571 0.8184 -1.14%
2004-11-04 0 0.880 0.870 0.890 0.870 0.920 6,224,000 5,578,300 0.8963 0.831 0.821 0.840 0.821 0.868 6,594,476 0.8459 -2.22%
2004-11-03 0 0.900 0.880 0.900 0.850 0.930 19,404,000 17,383,720 0.8959 0.849 0.831 0.849 0.802 0.878 20,559,000 0.8456 2.27%
2004-11-02 0 0.880 0.870 0.880 0.790 0.950 43,236,000 38,723,060 0.8956 0.831 0.821 0.831 0.746 0.897 45,809,571 0.8453 18.92%
2004-11-01 0 0.740 0.730 0.740 0.710 0.740 720,000 523,160 0.7266 0.698 0.689 0.698 0.670 0.698 762,857 0.6858 4.23%
2004-10-29 0 0.710 0.710 0.720 0.710 0.750 1,320,000 955,680 0.7240 0.670 0.670 0.680 0.670 0.708 1,398,571 0.6833 -5.33%
2004-10-28 0 0.750 0.740 0.750 0.740 0.770 2,780,000 2,090,460 0.7520 0.708 0.698 0.708 0.698 0.727 2,945,476 0.7097 -3.85%
2004-10-27 0 0.780 0.770 0.780 0.760 0.840 6,770,000 5,336,320 0.7882 0.736 0.727 0.736 0.717 0.793 7,172,976 0.7439 -7.14%
2004-10-26 1 - - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2004-10-21 0 0.840 0.830 0.840 0.740 0.850 10,076,900 8,210,868 0.8148 0.793 0.783 0.793 0.698 0.802 10,676,715 0.7690 13.51%
2004-10-20 0 0.740 0.730 0.740 0.730 0.780 3,387,500 2,548,880 0.7524 0.698 0.689 0.698 0.689 0.736 3,589,137 0.7102 -3.90%
2004-10-19 0 0.770 0.760 0.770 0.700 0.770 6,572,000 4,850,780 0.7381 0.727 0.717 0.727 0.661 0.727 6,963,190 0.6966 11.59%
2004-10-18 0 0.690 0.690 0.700 0.690 0.700 414,000 288,020 0.6957 0.651 0.651 0.661 0.651 0.661 438,643 0.6566 -1.43%
2004-10-15 0 0.700 0.700 0.710 0.700 0.700 638,000 446,600 0.7000 0.661 0.661 0.670 0.661 0.661 675,976 0.6607 0.00%
2004-10-14 0 0.700 0.690 0.700 0.690 0.700 670,000 464,900 0.6939 0.661 0.651 0.661 0.651 0.661 709,881 0.6549 0.00%
2004-10-13 0 0.700 0.690 0.700 0.690 0.710 418,000 290,160 0.6942 0.661 0.651 0.661 0.651 0.670 442,881 0.6552 -1.41%
2004-10-12 0 0.710 0.710 0.720 0.690 0.720 910,000 635,020 0.6978 0.670 0.670 0.680 0.651 0.680 964,167 0.6586 2.90%
2004-10-11 0 0.690 0.690 0.700 0.680 0.690 240,000 164,840 0.6868 0.651 0.651 0.661 0.642 0.651 254,286 0.6482 0.00%
2004-10-08 0 0.690 0.680 0.690 0.690 0.690 452,000 311,880 0.6900 0.651 0.642 0.651 0.651 0.651 478,905 0.6512 0.00%
2004-10-07 0 0.690 0.680 0.690 0.690 0.690 182,000 125,580 0.6900 0.651 0.642 0.651 0.651 0.651 192,833 0.6512 0.00%
2004-10-06 0 0.690 0.680 0.700 0.680 0.700 512,000 354,080 0.6916 0.651 0.642 0.661 0.642 0.661 542,476 0.6527 0.00%
2004-10-05 0 0.690 0.690 0.700 0.660 0.690 347,000 236,730 0.6822 0.651 0.651 0.661 0.623 0.651 367,655 0.6439 2.99%
2004-10-04 0 0.670 0.660 0.670 0.670 0.680 130,000 87,200 0.6708 0.632 0.623 0.632 0.632 0.642 137,738 0.6331 0.00%
2004-09-30 0 0.670 0.650 0.670 - - 0 0 - 0.632 0.613 0.632 - - 0 - 0.00%
2004-09-28 0 0.670 0.640 0.670 0.640 0.670 64,000 41,120 0.6425 0.632 0.604 0.632 0.604 0.632 67,810 0.6064 3.08%
2004-09-27 0 0.650 0.650 0.680 0.650 0.650 76,000 49,400 0.6500 0.613 0.613 0.642 0.613 0.613 80,524 0.6135 1.56%
2004-09-24 0 0.640 0.640 0.680 0.640 0.640 40,000 25,600 0.6400 0.604 0.604 0.642 0.604 0.604 42,381 0.6040 -4.48%
2004-09-23 0 0.670 0.650 0.670 0.640 0.670 206,000 133,820 0.6496 0.632 0.613 0.632 0.604 0.632 218,262 0.6131 3.08%
2004-09-22 0 0.650 0.650 0.680 0.650 0.670 180,000 118,860 0.6603 0.613 0.613 0.642 0.613 0.632 190,714 0.6232 -2.99%
2004-09-21 0 0.670 0.670 0.680 0.670 0.670 126,000 84,420 0.6700 0.632 0.632 0.642 0.632 0.632 133,500 0.6324 -1.47%
2004-09-20 0 0.680 0.680 0.690 0.680 0.700 684,000 471,920 0.6899 0.642 0.642 0.651 0.642 0.661 724,714 0.6512 0.00%
2004-09-17 0 0.680 0.680 0.700 0.680 0.680 180,000 122,400 0.6800 0.642 0.642 0.661 0.642 0.642 190,714 0.6418 -1.45%
2004-09-16 0 0.690 0.680 0.700 0.680 0.690 130,000 89,580 0.6891 0.651 0.642 0.661 0.642 0.651 137,738 0.6504 -1.43%
2004-09-15 0 0.700 0.690 0.700 0.690 0.710 1,076,000 751,220 0.6982 0.661 0.651 0.661 0.651 0.670 1,140,048 0.6589 1.45%
2004-09-14 0 0.690 0.680 0.690 0.670 0.700 1,864,000 1,265,120 0.6787 0.651 0.642 0.651 0.632 0.661 1,974,952 0.6406 4.55%
2004-09-13 0 0.660 0.650 0.660 0.650 0.670 278,000 182,960 0.6581 0.623 0.613 0.623 0.613 0.632 294,548 0.6212 3.13%
2004-09-10 0 0.640 0.630 0.640 0.640 0.650 228,000 147,320 0.6461 0.604 0.595 0.604 0.604 0.613 241,571 0.6098 -4.48%
2004-09-09 0 0.670 0.640 0.670 0.640 0.670 656,000 422,840 0.6446 0.632 0.604 0.632 0.604 0.632 695,048 0.6084 1.52%
2004-09-08 0 0.660 0.660 0.670 0.660 0.660 700,000 462,000 0.6600 0.623 0.623 0.632 0.623 0.623 741,667 0.6229 0.00%
2004-09-07 0 0.660 0.660 0.680 0.640 0.660 512,000 336,520 0.6573 0.623 0.623 0.642 0.604 0.623 542,476 0.6203 0.00%
2004-09-06 0 0.660 0.650 0.680 0.650 0.660 100,000 65,300 0.6530 0.623 0.613 0.642 0.613 0.623 105,952 0.6163 -2.94%
2004-09-03 0 0.680 0.670 0.680 0.670 0.700 1,062,000 720,020 0.6780 0.642 0.632 0.642 0.632 0.661 1,125,214 0.6399 -4.23%
2004-09-02 0 0.710 0.700 0.710 0.700 0.750 5,444,000 3,909,300 0.7181 0.670 0.661 0.670 0.661 0.708 5,768,048 0.6778 -2.74%
2004-09-01 0 0.730 0.730 0.740 0.730 0.760 838,000 616,240 0.7354 0.689 0.689 0.698 0.689 0.717 887,881 0.6941 -2.67%
2004-08-31 0 0.750 0.740 0.750 0.720 0.780 3,670,000 2,682,060 0.7308 0.708 0.698 0.708 0.680 0.736 3,888,452 0.6897 4.17%
2004-08-30 0 0.720 0.710 0.720 0.710 0.720 1,368,000 976,480 0.7138 0.680 0.670 0.680 0.670 0.680 1,449,429 0.6737 0.00%
2004-08-27 0 0.720 0.710 0.720 0.710 0.720 760,000 546,180 0.7187 0.680 0.670 0.680 0.670 0.680 805,238 0.6783 1.41%
2004-08-26 0 0.710 0.700 0.710 0.710 0.720 490,000 348,900 0.7120 0.670 0.661 0.670 0.670 0.680 519,167 0.6720 0.00%
2004-08-25 0 0.710 0.700 0.710 0.700 0.710 966,000 679,700 0.7036 0.670 0.661 0.670 0.661 0.670 1,023,500 0.6641 1.43%
2004-08-24 0 0.700 0.690 0.700 0.680 0.700 1,644,000 1,135,520 0.6907 0.661 0.651 0.661 0.642 0.661 1,741,857 0.6519 0.00%
2004-08-23 0 0.700 0.690 0.700 0.690 0.720 2,243,000 1,578,460 0.7037 0.661 0.651 0.661 0.651 0.680 2,376,512 0.6642 1.45%
2004-08-20 0 0.690 0.680 0.690 0.650 0.700 1,832,000 1,253,880 0.6844 0.651 0.642 0.651 0.613 0.661 1,941,048 0.6460 6.15%
2004-08-19 0 0.650 0.650 0.660 0.630 0.640 68,000 43,320 0.6371 0.613 0.613 0.623 0.595 0.604 72,048 0.6013 0.00%
2004-08-18 0 0.650 0.630 0.650 0.640 0.650 122,000 78,100 0.6402 0.613 0.595 0.613 0.604 0.613 129,262 0.6042 0.00%
2004-08-17 0 0.650 0.630 0.650 0.650 0.650 100,000 65,000 0.6500 0.613 0.595 0.613 0.613 0.613 105,952 0.6135 -1.52%
2004-08-16 0 0.660 0.640 0.660 0.630 0.660 256,000 164,760 0.6436 0.623 0.604 0.623 0.595 0.623 271,238 0.6074 3.13%
2004-08-13 0 0.640 0.630 0.640 0.630 0.660 100,000 64,200 0.6420 0.604 0.595 0.604 0.595 0.623 105,952 0.6059 -3.03%
2004-08-12 0 0.660 0.660 0.670 - - 0 0 - 0.623 0.623 0.632 - - 0 - 4.76%
2004-08-11 0 0.630 0.620 0.630 0.620 0.640 202,000 126,860 0.6280 0.595 0.585 0.595 0.585 0.604 214,024 0.5927 -3.08%
2004-08-10 0 0.650 0.620 0.650 - - 0 0 - 0.613 0.585 0.613 - - 0 - 0.00%
2004-08-09 0 0.650 0.620 0.650 0.620 0.660 198,000 128,600 0.6495 0.613 0.585 0.613 0.585 0.623 209,786 0.6130 0.00%
2004-08-06 0 0.650 0.620 0.650 0.640 0.650 152,000 96,800 0.6368 0.613 0.585 0.613 0.604 0.613 161,048 0.6011 -1.52%
2004-08-05 0 0.660 0.630 0.660 0.640 0.660 378,000 241,960 0.6401 0.623 0.595 0.623 0.604 0.623 400,500 0.6041 0.00%
2004-08-04 0 0.660 0.640 0.660 0.650 0.660 212,000 137,820 0.6501 0.623 0.604 0.623 0.613 0.623 224,619 0.6136 -1.49%
2004-08-03 0 0.670 0.640 0.680 0.650 0.670 80,000 52,800 0.6600 0.632 0.604 0.642 0.613 0.632 84,762 0.6229 0.00%
2004-08-02 0 0.670 0.650 0.670 0.650 0.670 66,000 43,300 0.6561 0.632 0.613 0.632 0.613 0.632 69,929 0.6192 0.00%
2004-07-30 0 0.670 0.660 0.670 0.660 0.670 144,000 95,080 0.6603 0.632 0.623 0.632 0.623 0.632 152,571 0.6232 0.00%
2004-07-29 0 0.670 0.640 0.670 - - 0 0 - 0.632 0.604 0.632 - - 0 - 0.00%
2004-07-28 0 0.670 0.640 0.670 0.670 0.670 110,000 73,700 0.6700 0.632 0.604 0.632 0.632 0.632 116,548 0.6324 1.52%
2004-07-27 0 0.660 0.660 0.670 0.640 0.660 34,000 22,360 0.6576 0.623 0.623 0.632 0.604 0.623 36,024 0.6207 0.00%
2004-07-26 0 0.660 0.650 0.660 0.660 0.660 34,000 22,480 0.6612 0.623 0.613 0.623 0.623 0.623 36,024 0.6240 -1.49%
2004-07-23 0 0.670 0.670 0.680 0.630 0.640 276,000 176,100 0.6380 0.632 0.632 0.642 0.595 0.604 292,429 0.6022 1.52%
2004-07-22 0 0.660 0.660 0.670 0.630 0.700 359,500 237,250 0.6599 0.623 0.623 0.632 0.595 0.661 380,899 0.6229 -1.49%
2004-07-21 0 0.670 0.640 0.670 0.670 0.670 36,000 24,120 0.6700 0.632 0.604 0.632 0.632 0.632 38,143 0.6324 -1.47%
2004-07-20 0 0.680 0.630 0.680 0.680 0.680 34,000 23,120 0.6800 0.642 0.595 0.642 0.642 0.642 36,024 0.6418 0.00%
2004-07-19 0 0.680 0.630 0.680 - - 0 0 - 0.642 0.595 0.642 - - 0 - 0.00%
2004-07-16 0 0.680 0.620 0.680 - - 0 0 - 0.642 0.585 0.642 - - 0 - 0.00%
2004-07-15 0 0.680 0.640 0.680 0.680 0.680 50,000 33,800 0.6760 0.642 0.604 0.642 0.642 0.642 52,976 0.6380 1.49%
2004-07-14 0 0.670 0.630 0.670 - - 0 0 - 0.632 0.595 0.632 - - 0 - 0.00%
2004-07-13 0 0.670 0.620 0.670 0.640 0.670 144,000 93,480 0.6492 0.632 0.585 0.632 0.604 0.632 152,571 0.6127 1.52%
2004-07-12 0 0.660 0.610 0.660 0.660 0.660 16,000 10,560 0.6600 0.623 0.576 0.623 0.623 0.623 16,952 0.6229 -1.49%
2004-07-09 0 0.670 0.640 0.670 0.680 0.680 100,000 68,000 0.6800 0.632 0.604 0.632 0.642 0.642 105,952 0.6418 1.52%
2004-07-08 0 0.660 0.640 0.670 0.660 0.660 20,000 13,200 0.6600 0.623 0.604 0.632 0.623 0.623 21,190 0.6229 -1.49%
2004-07-07 0 0.670 0.670 0.680 0.640 0.650 314,000 201,960 0.6432 0.632 0.632 0.642 0.604 0.613 332,690 0.6071 0.00%
2004-07-06 0 0.670 0.630 0.670 0.640 0.670 262,000 167,740 0.6402 0.632 0.595 0.632 0.604 0.632 277,595 0.6043 0.00%
2004-07-05 0 0.670 0.610 0.670 0.630 0.630 50,000 31,500 0.6300 0.632 0.576 0.632 0.595 0.595 52,976 0.5946 -1.47%
2004-07-02 0 0.680 0.610 0.680 - - 0 0 - 0.642 0.576 0.642 - - 0 - 0.00%
2004-06-30 0 0.680 0.610 0.680 0.600 0.680 586,000 371,340 0.6337 0.642 0.576 0.642 0.566 0.642 620,881 0.5981 1.49%
2004-06-29 0 0.670 0.650 0.670 0.670 0.670 200,000 134,000 0.6700 0.632 0.613 0.632 0.632 0.632 211,905 0.6324 0.00%
2004-06-28 0 0.670 0.650 0.670 0.650 0.670 52,000 34,720 0.6677 0.632 0.613 0.632 0.613 0.632 55,095 0.6302 0.00%
2004-06-25 0 0.670 0.650 0.670 0.650 0.670 26,000 17,020 0.6546 0.632 0.613 0.632 0.613 0.632 27,548 0.6178 0.00%
2004-06-24 0 0.670 0.640 0.670 - - 0 0 - 0.632 0.604 0.632 - - 0 - 0.00%
2004-06-23 0 0.670 0.640 0.670 - - 0 0 - 0.632 0.604 0.632 - - 0 - 0.00%
2004-06-21 0 0.670 0.630 0.670 - - 0 0 - 0.632 0.595 0.632 - - 0 - -1.47%
2004-06-18 0 0.680 0.650 0.680 0.640 0.680 62,000 39,960 0.6445 0.642 0.613 0.642 0.604 0.642 65,690 0.6083 0.00%
2004-06-17 0 0.680 0.650 0.680 0.660 0.680 110,000 74,140 0.6740 0.642 0.613 0.642 0.623 0.642 116,548 0.6361 0.00%
2004-06-16 0 0.680 0.650 0.680 0.650 0.680 130,000 85,400 0.6569 0.642 0.613 0.642 0.613 0.642 137,738 0.6200 1.49%
2004-06-15 0 0.670 0.660 0.670 0.650 0.680 322,000 213,400 0.6627 0.632 0.623 0.632 0.613 0.642 341,167 0.6255 -1.47%
2004-06-14 0 0.680 0.670 0.680 0.670 0.680 386,000 259,460 0.6722 0.642 0.632 0.642 0.632 0.642 408,976 0.6344 -1.45%
2004-06-11 0 0.690 0.670 0.690 0.680 0.690 106,000 72,760 0.6864 0.651 0.632 0.651 0.642 0.651 112,310 0.6479 0.00%
2004-06-10 0 0.690 0.670 0.690 0.670 0.690 172,000 116,700 0.6785 0.651 0.632 0.651 0.632 0.651 182,238 0.6404 0.00%
2004-06-09 0 0.690 0.680 0.690 - - 0 0 - 0.651 0.642 0.651 - - 0 - 0.00%
2004-06-08 0 0.690 0.670 0.690 0.680 0.690 131,142 89,868 0.6853 0.651 0.632 0.651 0.642 0.651 138,948 0.6468 0.00%
2004-06-07 0 0.690 0.680 0.690 0.690 0.690 50,000 34,500 0.6900 0.651 0.642 0.651 0.651 0.651 52,976 0.6512 0.00%
2004-06-04 0 0.690 0.680 0.700 0.680 0.700 230,000 158,000 0.6870 0.651 0.642 0.661 0.642 0.661 243,690 0.6484 1.47%
2004-06-03 0 0.680 0.660 0.680 0.700 0.700 2,000 1,400 0.7000 0.642 0.623 0.642 0.661 0.661 2,119 0.6607 -2.86%
2004-06-02 0 0.700 0.680 0.700 0.690 0.700 261,000 181,040 0.6936 0.661 0.642 0.661 0.651 0.661 276,536 0.6547 2.94%
2004-06-01 0 0.680 0.680 0.690 0.660 0.660 10,000 6,600 0.6600 0.642 0.642 0.651 0.623 0.623 10,595 0.6229 -1.45%
2004-05-31 0 0.690 0.670 0.690 0.670 0.690 252,000 170,880 0.6781 0.651 0.632 0.651 0.632 0.651 267,000 0.6400 1.47%
2004-05-28 0 0.680 0.680 0.700 0.680 0.700 414,000 287,340 0.6941 0.642 0.642 0.661 0.642 0.661 438,643 0.6551 -1.45%
2004-05-27 0 0.690 0.690 0.700 0.680 0.690 270,000 185,420 0.6867 0.651 0.651 0.661 0.642 0.651 286,071 0.6482 1.47%
2004-05-25 0 0.680 0.660 0.680 0.650 0.680 480,000 322,420 0.6717 0.642 0.623 0.642 0.613 0.642 508,571 0.6340 0.00%
2004-05-24 0 0.680 0.640 0.680 - - 0 0 - 0.642 0.604 0.642 - - 0 - -1.45%
2004-05-21 0 0.690 0.650 0.690 0.640 0.690 106,000 70,980 0.6696 0.651 0.613 0.651 0.604 0.651 112,310 0.6320 6.15%
2004-05-20 0 0.650 0.630 0.650 - - 6,000 4,020 0.6700 0.613 0.595 0.613 - - 6,357 0.6324 -2.99%
2004-05-19 0 0.670 0.670 0.680 0.630 0.690 70,000 47,700 0.6814 0.632 0.632 0.642 0.595 0.651 74,167 0.6431 1.52%
2004-05-18 0 0.660 0.610 0.660 0.660 0.690 60,000 40,500 0.6750 0.623 0.576 0.623 0.623 0.651 63,571 0.6371 4.76%
2004-05-17 0 0.630 0.630 0.660 0.630 0.690 234,000 150,680 0.6439 0.595 0.595 0.623 0.595 0.651 247,929 0.6078 -8.70%
2004-05-14 0 0.690 0.660 0.690 0.660 0.700 422,000 283,000 0.6706 0.651 0.623 0.651 0.623 0.661 447,119 0.6329 -1.43%
2004-05-13 0 0.700 0.660 0.700 0.670 0.700 114,000 77,000 0.6754 0.661 0.623 0.661 0.632 0.661 120,786 0.6375 0.00%
2004-05-12 0 0.700 0.670 0.700 0.670 0.700 54,000 36,680 0.6793 0.661 0.632 0.661 0.632 0.661 57,214 0.6411 1.45%
2004-05-11 0 0.690 0.670 0.690 0.670 0.700 428,000 295,400 0.6902 0.651 0.632 0.651 0.632 0.661 453,476 0.6514 1.47%
2004-05-10 0 0.680 0.660 0.680 0.660 0.700 512,000 343,780 0.6714 0.642 0.623 0.642 0.623 0.661 542,476 0.6337 -4.23%
2004-05-07 0 0.710 0.700 0.710 0.700 0.720 282,000 197,480 0.7003 0.670 0.661 0.670 0.661 0.680 298,786 0.6609 -1.39%
2004-05-06 0 0.720 0.700 0.720 0.710 0.740 532,000 384,340 0.7224 0.680 0.661 0.680 0.670 0.698 563,667 0.6819 -1.37%
2004-05-05 0 0.730 0.700 0.730 0.720 0.800 233,000 175,720 0.7542 0.689 0.661 0.689 0.680 0.755 246,869 0.7118 2.82%
2004-05-04 0 0.710 0.690 0.710 0.700 0.710 138,000 96,680 0.7006 0.670 0.651 0.670 0.661 0.670 146,214 0.6612 0.00%
2004-05-03 0 0.710 0.660 0.710 0.660 0.710 508,000 354,480 0.6978 0.670 0.623 0.670 0.623 0.670 538,238 0.6586 2.90%
2004-04-30 0 0.690 0.670 0.690 0.670 0.720 618,000 429,980 0.6958 0.651 0.632 0.651 0.632 0.680 654,786 0.6567 1.47%
2004-04-29 0 0.680 0.650 0.680 0.650 0.680 182,000 118,920 0.6534 0.642 0.613 0.642 0.613 0.642 192,833 0.6167 0.00%
2004-04-28 0 0.680 0.660 0.680 0.660 0.690 398,000 273,280 0.6866 0.642 0.623 0.642 0.623 0.651 421,690 0.6481 -1.45%
2004-04-27 0 0.690 0.660 0.690 0.680 0.730 22,000 15,160 0.6891 0.651 0.623 0.651 0.642 0.689 23,310 0.6504 -1.43%
2004-04-26 0 0.700 0.620 0.700 0.660 0.720 830,000 585,080 0.7049 0.661 0.585 0.661 0.623 0.680 879,405 0.6653 -1.41%
2004-04-23 0 0.710 0.700 0.710 0.650 0.740 314,000 214,940 0.6845 0.670 0.661 0.670 0.613 0.698 332,690 0.6461 0.00%
2004-04-22 0 0.710 0.690 0.710 0.700 0.710 162,000 114,020 0.7038 0.670 0.651 0.670 0.661 0.670 171,643 0.6643 -1.39%
2004-04-21 0 0.720 0.700 0.720 0.680 0.720 1,336,000 922,920 0.6908 0.680 0.661 0.680 0.642 0.680 1,415,524 0.6520 0.00%
2004-04-20 0 0.720 0.680 0.720 0.680 0.740 1,238,000 877,740 0.7090 0.680 0.642 0.680 0.642 0.698 1,311,690 0.6692 -4.00%
2004-04-19 0 0.750 0.730 0.750 0.730 0.750 560,000 414,500 0.7402 0.708 0.689 0.708 0.689 0.708 593,333 0.6986 0.00%
2004-04-16 0 0.750 0.740 0.750 0.740 0.760 618,000 461,600 0.7469 0.708 0.698 0.708 0.698 0.717 654,786 0.7050 -1.32%
2004-04-15 0 0.760 0.740 0.760 0.740 0.820 1,054,000 811,100 0.7695 0.717 0.698 0.717 0.698 0.774 1,116,738 0.7263 0.00%
2004-04-14 0 0.760 0.740 0.760 0.750 0.780 1,212,000 922,520 0.7612 0.717 0.698 0.717 0.708 0.736 1,284,143 0.7184 -3.80%
2004-04-13 0 0.790 0.770 0.790 0.780 0.800 444,000 350,520 0.7895 0.746 0.727 0.746 0.736 0.755 470,429 0.7451 0.00%
2004-04-08 0 0.790 0.760 0.790 0.770 0.790 880,000 681,100 0.7740 0.746 0.717 0.746 0.727 0.746 932,381 0.7305 1.28%
2004-04-07 0 0.780 0.760 0.780 0.760 0.800 572,000 440,660 0.7704 0.736 0.717 0.736 0.717 0.755 606,048 0.7271 0.00%
2004-04-06 0 0.780 0.760 0.780 0.760 0.800 686,000 534,440 0.7791 0.736 0.717 0.736 0.717 0.755 726,833 0.7353 2.63%
2004-04-02 0 0.760 0.750 0.780 0.760 0.780 1,156,000 882,620 0.7635 0.717 0.708 0.736 0.717 0.736 1,224,810 0.7206 -5.00%
2004-04-01 0 0.800 0.780 0.800 0.770 0.800 412,000 323,700 0.7857 0.755 0.736 0.755 0.727 0.755 436,524 0.7415 1.27%
2004-03-31 0 0.790 0.760 0.790 0.760 0.810 446,000 346,320 0.7765 0.746 0.717 0.746 0.717 0.764 472,548 0.7329 -1.25%
2004-03-30 0 0.800 0.780 0.800 0.760 0.830 170,000 136,080 0.8005 0.755 0.736 0.755 0.717 0.783 180,119 0.7555 2.56%
2004-03-29 0 0.780 0.760 0.780 0.760 0.800 972,000 749,780 0.7714 0.736 0.717 0.736 0.717 0.755 1,029,857 0.7280 -3.70%
2004-03-26 0 0.870 0.850 0.870 0.850 0.870 1,454,000 1,246,940 0.8576 0.764 0.747 0.764 0.747 0.764 1,654,662 0.7536 1.16%
2004-03-25 0 0.860 0.840 0.870 0.840 0.880 1,180,000 1,010,520 0.8564 0.756 0.738 0.764 0.738 0.773 1,342,848 0.7525 -1.15%
2004-03-24 0 0.870 0.870 0.880 0.860 0.890 763,000 665,500 0.8722 0.764 0.764 0.773 0.756 0.782 868,299 0.7664 -1.14%
2004-03-23 0 0.880 0.860 0.880 0.860 0.900 240,000 209,900 0.8746 0.773 0.756 0.773 0.756 0.791 273,122 0.7685 2.33%
2004-03-22 0 0.860 0.850 0.860 0.880 0.880 2,000 1,760 0.8800 0.756 0.747 0.756 0.773 0.773 2,276 0.7733 -2.27%
2004-03-19 0 0.880 0.860 0.880 0.870 0.880 367,000 320,960 0.8746 0.773 0.756 0.773 0.764 0.773 417,649 0.7685 -1.12%
2004-03-18 0 0.890 0.860 0.890 0.870 0.910 700,000 617,580 0.8823 0.782 0.756 0.782 0.764 0.800 796,605 0.7753 1.14%
2004-03-17 0 0.880 0.870 0.900 0.860 0.890 492,000 432,300 0.8787 0.773 0.764 0.791 0.756 0.782 559,899 0.7721 0.00%
2004-03-16 0 0.880 0.860 0.880 0.840 0.880 1,094,000 940,860 0.8600 0.773 0.756 0.773 0.738 0.773 1,244,980 0.7557 3.53%
2004-03-15 0 0.850 0.840 0.850 0.840 0.870 1,062,000 908,520 0.8555 0.747 0.738 0.747 0.738 0.764 1,208,563 0.7517 0.00%
2004-03-12 0 0.850 0.840 0.850 0.770 0.850 3,098,000 2,483,990 0.8018 0.747 0.738 0.747 0.677 0.747 3,525,546 0.7046 -1.16%
2004-03-11 0 0.860 0.830 0.840 0.840 0.890 2,062,474 1,766,789 0.8566 0.756 0.729 0.738 0.738 0.782 2,347,110 0.7528 -3.37%
2004-03-10 0 0.890 0.890 0.900 0.890 0.900 518,000 461,520 0.8910 0.782 0.782 0.791 0.782 0.791 589,488 0.7829 -1.11%
2004-03-09 0 0.900 0.890 0.900 0.900 0.910 1,280,000 1,153,980 0.9015 0.791 0.782 0.791 0.791 0.800 1,456,649 0.7922 -2.17%
2004-03-08 0 0.920 0.910 0.920 0.900 0.930 2,532,000 2,310,920 0.9127 0.808 0.800 0.808 0.791 0.817 2,881,434 0.8020 0.00%
2004-03-05 0 0.920 0.910 0.930 0.910 0.930 2,538,000 2,325,600 0.9163 0.808 0.800 0.817 0.800 0.817 2,888,262 0.8052 1.10%
2004-03-04 0 0.910 0.890 0.910 0.900 0.920 1,374,000 1,242,180 0.9041 0.800 0.782 0.800 0.791 0.808 1,563,622 0.7944 -1.09%
2004-03-03 0 0.920 0.910 0.920 0.880 0.920 2,435,168 2,180,853 0.8956 0.808 0.800 0.808 0.773 0.808 2,771,238 0.7870 2.22%
2004-03-02 0 0.900 0.890 0.900 0.890 0.920 6,202,000 5,632,660 0.9082 0.791 0.782 0.791 0.782 0.808 7,057,920 0.7981 -3.23%
2004-03-01 0 0.930 0.920 0.930 0.910 0.960 6,200,000 5,786,260 0.9333 0.817 0.808 0.817 0.800 0.844 7,055,644 0.8201 0.00%
2004-02-27 0 0.930 0.920 0.930 0.900 1.000 16,247,022 15,288,194 0.9410 0.817 0.808 0.817 0.791 0.879 18,489,226 0.8269 22.37%
2004-02-26 0 0.760 0.760 0.770 0.760 0.790 906,000 697,060 0.7694 0.668 0.668 0.677 0.668 0.694 1,031,034 0.6761 -2.56%
2004-02-25 0 0.780 0.750 0.780 0.750 0.820 2,050,500 1,608,985 0.7847 0.685 0.659 0.685 0.659 0.721 2,333,483 0.6895 -1.27%
2004-02-24 0 0.790 0.780 0.800 0.770 0.800 4,434,000 3,494,500 0.7881 0.694 0.685 0.703 0.677 0.703 5,045,923 0.6925 1.28%
2004-02-23 0 0.780 0.780 0.790 0.720 0.780 1,691,000 1,261,600 0.7461 0.685 0.685 0.694 0.633 0.685 1,924,370 0.6556 8.33%
2004-02-20 0 0.720 0.720 0.730 0.720 0.730 550,000 396,540 0.7210 0.633 0.633 0.641 0.633 0.641 625,904 0.6335 1.41%
2004-02-19 0 0.710 0.700 0.710 0.700 0.730 842,000 597,760 0.7099 0.624 0.615 0.624 0.615 0.641 958,202 0.6238 -1.39%
2004-02-18 0 0.720 0.700 0.720 0.710 0.740 886,000 639,400 0.7217 0.633 0.615 0.633 0.624 0.650 1,008,274 0.6342 0.00%
2004-02-17 0 0.720 0.700 0.720 0.700 0.720 518,000 364,660 0.7040 0.633 0.615 0.633 0.615 0.633 589,488 0.6186 2.86%
2004-02-16 0 0.700 0.670 0.720 0.660 0.700 272,000 187,300 0.6886 0.615 0.589 0.633 0.580 0.615 309,538 0.6051 4.48%
2004-02-13 0 0.670 0.670 0.690 0.640 0.670 292,614 192,851 0.6591 0.589 0.589 0.606 0.562 0.589 332,997 0.5791 0.00%
2004-02-12 0 0.670 0.670 0.710 0.670 0.680 150,000 100,840 0.6723 0.589 0.589 0.624 0.589 0.598 170,701 0.5907 -2.90%
2004-02-11 0 0.690 0.680 0.700 0.680 0.710 364,000 252,940 0.6949 0.606 0.598 0.615 0.598 0.624 414,235 0.6106 -2.82%
2004-02-10 0 0.710 0.700 0.710 0.700 0.720 578,000 414,000 0.7163 0.624 0.615 0.624 0.615 0.633 657,768 0.6294 -2.74%
2004-02-09 0 0.730 0.720 0.730 0.700 0.740 2,722,000 1,977,980 0.7267 0.641 0.633 0.641 0.615 0.650 3,097,655 0.6385 7.35%
2004-02-06 0 0.680 0.670 0.690 0.650 0.700 1,200,000 810,660 0.6756 0.598 0.589 0.606 0.571 0.615 1,365,608 0.5936 -1.45%
2004-02-05 0 0.690 0.660 0.690 0.660 0.700 268,000 181,700 0.6780 0.606 0.580 0.606 0.580 0.615 304,986 0.5958 6.15%
2004-02-04 0 0.650 0.650 0.680 0.650 0.670 530,000 351,100 0.6625 0.571 0.571 0.598 0.571 0.589 603,144 0.5821 -2.99%
2004-02-03 0 0.670 0.620 0.670 0.630 0.670 326,000 213,500 0.6549 0.589 0.545 0.589 0.554 0.589 370,990 0.5755 6.35%
2004-02-02 0 0.630 0.600 0.630 0.600 0.630 260,000 162,260 0.6241 0.554 0.527 0.554 0.527 0.554 295,882 0.5484 -5.97%
2004-01-30 0 0.670 0.650 0.670 0.610 0.680 1,228,800 810,516 0.6596 0.589 0.571 0.589 0.536 0.598 1,398,383 0.5796 4.69%
2004-01-29 0 0.640 0.610 0.650 0.570 0.640 1,210,000 723,200 0.5977 0.562 0.536 0.571 0.501 0.562 1,376,989 0.5252 3.23%
2004-01-28 0 0.620 0.620 0.640 0.620 0.690 538,000 346,200 0.6435 0.545 0.545 0.562 0.545 0.606 612,248 0.5655 -8.82%
2004-01-27 0 0.680 0.680 0.690 0.680 0.710 502,000 349,680 0.6966 0.598 0.598 0.606 0.598 0.624 571,280 0.6121 -4.23%
2004-01-26 0 0.710 0.680 0.710 0.670 0.730 1,161,000 799,240 0.6884 0.624 0.598 0.624 0.589 0.641 1,321,226 0.6049 0.00%
2004-01-21 0 0.710 0.690 0.710 0.680 0.710 1,188,000 826,060 0.6953 0.624 0.606 0.624 0.598 0.624 1,351,952 0.6110 0.00%
2004-01-20 0 0.710 0.700 0.710 0.680 0.780 6,952,975 5,036,934 0.7244 0.624 0.615 0.624 0.598 0.685 7,912,535 0.6366 4.41%
2004-01-19 0 0.680 0.670 0.690 0.510 0.680 8,569,523 5,166,322 0.6029 0.598 0.589 0.606 0.448 0.598 9,752,178 0.5298 40.21%
2004-01-16 0 0.485 0.485 0.490 0.470 0.500 954,000 464,530 0.4869 0.426 0.426 0.431 0.413 0.439 1,085,659 0.4279 4.30%
2004-01-15 0 0.465 0.460 0.475 0.460 0.510 1,070,000 504,310 0.4713 0.409 0.404 0.417 0.404 0.448 1,217,668 0.4142 -2.11%
2004-01-14 0 0.475 0.470 0.475 0.460 0.490 820,000 386,710 0.4716 0.417 0.413 0.417 0.404 0.431 933,166 0.4144 2.15%
2004-01-13 0 0.465 0.485 0.490 0.450 0.490 322,000 147,930 0.4594 0.409 0.426 0.431 0.395 0.431 366,438 0.4037 1.09%
2004-01-12 0 0.460 0.460 0.465 0.460 0.470 711,428 328,478 0.4617 0.404 0.404 0.409 0.404 0.413 809,610 0.4057 2.22%
2004-01-09 0 0.450 0.435 0.460 0.435 0.450 340,000 148,680 0.4373 0.395 0.382 0.404 0.382 0.395 386,922 0.3843 0.00%
2004-01-08 0 0.450 0.440 0.450 0.440 0.450 540,000 239,700 0.4439 0.395 0.387 0.395 0.387 0.395 614,524 0.3901 -3.23%
2004-01-07 0 0.465 0.445 0.465 0.450 0.465 544,000 245,130 0.4506 0.409 0.391 0.409 0.395 0.409 619,076 0.3960 -1.06%
2004-01-06 0 0.470 0.455 0.470 0.450 0.495 739,000 345,190 0.4671 0.413 0.400 0.413 0.395 0.435 840,987 0.4105 -5.05%
2004-01-05 0 0.495 0.470 0.495 0.400 0.510 1,909,000 895,630 0.4692 0.435 0.413 0.435 0.351 0.448 2,172,455 0.4123 15.12%
2004-01-02 0 0.430 0.405 0.430 0.410 0.450 325,700 135,969 0.4175 0.378 0.356 0.378 0.360 0.395 370,649 0.3668 6.17%
2003-12-31 0 0.405 0.390 0.405 - - 0 0 - 0.356 0.343 0.356 - - 0 - 0.00%
2003-12-30 0 0.405 0.390 0.405 0.405 0.405 80,000 32,400 0.4050 0.356 0.343 0.356 0.356 0.356 91,041 0.3559 0.00%
2003-12-29 0 0.405 0.400 0.415 - - 0 0 - 0.356 0.351 0.365 - - 0 - 0.00%
2003-12-24 0 0.405 0.405 0.410 - - 0 0 - 0.356 0.356 0.360 - - 0 - 3.85%
2003-12-23 0 0.390 0.390 - 0.390 0.410 20,000 7,840 0.3920 0.343 0.343 - 0.343 0.360 22,760 0.3445 -2.50%
2003-12-22 0 0.400 0.385 0.400 - - 0 0 - 0.351 0.338 0.351 - - 0 - 0.00%
2003-12-19 0 0.400 0.385 0.400 0.395 0.400 120,000 47,650 0.3971 0.351 0.338 0.351 0.347 0.351 136,561 0.3489 0.00%
2003-12-18 0 0.400 0.380 0.400 0.385 0.400 110,000 42,500 0.3864 0.351 0.334 0.351 0.338 0.351 125,181 0.3395 -4.76%
2003-12-17 0 0.420 0.390 0.420 0.410 0.430 56,000 23,000 0.4107 0.369 0.343 0.369 0.360 0.378 63,728 0.3609 -6.67%
2003-12-16 0 0.450 0.380 0.450 0.450 0.450 2,000 900 0.4500 0.395 0.334 0.395 0.395 0.395 2,276 0.3954 15.38%
2003-12-15 0 0.390 0.385 0.390 0.390 0.395 350,000 137,500 0.3929 0.343 0.338 0.343 0.343 0.347 398,302 0.3452 -1.27%
2003-12-12 0 0.395 0.390 0.395 0.395 0.410 316,000 125,230 0.3963 0.347 0.343 0.347 0.347 0.360 359,610 0.3482 -1.25%
2003-12-11 0 0.400 0.395 0.405 0.400 0.405 430,000 172,150 0.4003 0.351 0.347 0.356 0.351 0.356 489,343 0.3518 0.00%
2003-12-10 0 0.400 0.400 0.415 0.400 0.410 372,000 150,260 0.4039 0.351 0.351 0.365 0.351 0.360 423,339 0.3549 -1.23%
2003-12-09 0 0.405 0.390 0.405 0.395 0.405 102,000 40,310 0.3952 0.356 0.343 0.356 0.347 0.356 116,077 0.3473 -1.22%
2003-12-08 0 0.410 0.390 0.410 - - 0 0 - 0.360 0.343 0.360 - - 0 - 0.00%
2003-12-05 0 0.410 0.390 0.410 0.390 0.410 92,000 35,920 0.3904 0.360 0.343 0.360 0.343 0.360 104,697 0.3431 0.00%
2003-12-04 0 0.410 0.380 0.410 - - 0 0 - 0.360 0.334 0.360 - - 0 - 0.00%
2003-12-03 0 0.410 0.400 0.410 0.400 0.410 182,000 74,420 0.4089 0.360 0.351 0.360 0.351 0.360 207,117 0.3593 2.50%
2003-12-02 0 0.400 0.400 0.405 0.400 0.400 748,000 299,200 0.4000 0.351 0.351 0.356 0.351 0.351 851,229 0.3515 -3.61%
2003-12-01 0 0.415 0.400 0.415 0.400 0.415 394,000 159,250 0.4042 0.365 0.351 0.365 0.351 0.365 448,375 0.3552 0.00%
2003-11-28 0 0.415 0.405 0.415 0.400 0.415 122,000 49,380 0.4048 0.365 0.356 0.365 0.351 0.365 138,837 0.3557 0.00%
2003-11-27 0 0.415 0.400 0.415 0.400 0.415 22,000 8,830 0.4014 0.365 0.351 0.365 0.351 0.365 25,036 0.3527 0.00%
2003-11-26 0 0.415 0.400 0.415 - - 0 0 - 0.365 0.351 0.365 - - 0 - -1.19%
2003-11-25 0 0.420 0.400 0.420 - - 0 0 - 0.369 0.351 0.369 - - 0 - -1.18%
2003-11-24 0 0.425 0.400 0.425 - - 0 0 - 0.373 0.351 0.373 - - 0 - -1.16%
2003-11-21 0 0.430 0.400 0.430 0.400 0.430 842,000 339,560 0.4033 0.378 0.351 0.378 0.351 0.378 958,202 0.3544 4.88%
2003-11-20 0 0.410 0.400 0.420 - - 0 0 - 0.360 0.351 0.369 - - 0 - 0.00%
2003-11-19 0 0.410 0.410 0.415 0.400 0.400 98,000 39,200 0.4000 0.360 0.360 0.365 0.351 0.351 111,525 0.3515 -1.20%
2003-11-18 0 0.415 0.415 0.420 0.400 0.405 280,000 112,400 0.4014 0.365 0.365 0.369 0.351 0.356 318,642 0.3527 0.00%
2003-11-17 0 0.415 0.405 0.415 0.405 0.420 300,000 124,000 0.4133 0.365 0.356 0.365 0.356 0.369 341,402 0.3632 -2.35%
2003-11-14 0 0.425 0.405 0.425 - - 0 0 - 0.373 0.356 0.373 - - 0 - -1.16%
2003-11-13 0 0.430 0.405 0.430 0.405 0.430 184,000 77,120 0.4191 0.378 0.356 0.378 0.356 0.378 209,393 0.3683 6.17%
2003-11-12 0 0.405 0.405 0.410 0.405 0.405 100,000 40,500 0.4050 0.356 0.356 0.360 0.356 0.356 113,801 0.3559 -2.41%
2003-11-11 0 0.415 0.400 0.415 0.405 0.430 190,000 77,950 0.4103 0.365 0.351 0.365 0.356 0.378 216,221 0.3605 -3.49%
2003-11-10 0 0.430 0.405 0.430 0.405 0.430 84,000 34,370 0.4092 0.378 0.356 0.378 0.356 0.378 95,593 0.3595 2.38%
2003-11-07 0 0.420 0.410 0.420 0.410 0.430 400,000 169,060 0.4227 0.369 0.360 0.369 0.360 0.378 455,203 0.3714 -6.67%
2003-11-06 0 0.450 0.405 0.450 0.410 0.450 102,000 41,900 0.4108 0.395 0.356 0.395 0.360 0.395 116,077 0.3610 3.45%
2003-11-05 0 0.435 0.405 0.435 0.410 0.435 104,000 42,740 0.4110 0.382 0.356 0.382 0.360 0.382 118,353 0.3611 -1.14%
2003-11-04 0 0.440 0.410 0.440 0.410 0.440 58,000 24,140 0.4162 0.387 0.360 0.387 0.360 0.387 66,004 0.3657 -2.22%
2003-11-03 0 0.450 0.420 0.450 0.400 0.450 436,000 176,890 0.4057 0.395 0.369 0.395 0.351 0.395 496,171 0.3565 7.14%
2003-10-31 0 0.420 0.405 0.420 - - 0 0 - 0.369 0.356 0.369 - - 0 - 0.00%
2003-10-30 0 0.420 0.405 0.420 0.410 0.420 204,000 83,680 0.4102 0.369 0.356 0.369 0.360 0.369 232,153 0.3605 0.00%
2003-10-29 0 0.420 0.410 0.420 0.420 0.420 150,000 63,000 0.4200 0.369 0.360 0.369 0.369 0.369 170,701 0.3691 0.00%
2003-10-28 0 0.420 0.410 0.420 0.410 0.420 346,000 141,760 0.4097 0.369 0.360 0.369 0.360 0.369 393,750 0.3600 -2.33%
2003-10-27 0 0.430 0.400 0.430 0.430 0.430 100,000 43,000 0.4300 0.378 0.351 0.378 0.378 0.378 113,801 0.3779 -1.15%
2003-10-24 0 0.435 0.395 0.435 0.390 0.435 146,000 57,350 0.3928 0.382 0.347 0.382 0.343 0.382 166,149 0.3452 7.41%
2003-10-23 0 0.405 0.405 0.415 0.400 0.420 570,000 232,690 0.4082 0.356 0.356 0.365 0.351 0.369 648,664 0.3587 -5.81%
2003-10-22 0 0.430 0.420 0.435 0.420 0.430 248,000 105,640 0.4260 0.378 0.369 0.382 0.369 0.378 282,226 0.3743 1.18%
2003-10-21 0 0.425 0.425 0.475 0.405 0.460 216,000 89,750 0.4155 0.373 0.373 0.417 0.356 0.404 245,810 0.3651 -1.16%
2003-10-20 0 0.430 0.400 0.430 0.435 0.465 52,000 22,680 0.4362 0.378 0.351 0.378 0.382 0.409 59,176 0.3833 -1.15%
2003-10-17 0 0.435 0.410 0.435 - - 0 0 - 0.382 0.360 0.382 - - 0 - -7.45%
2003-10-16 0 0.470 0.400 0.500 0.410 0.470 82,000 34,040 0.4151 0.413 0.351 0.439 0.360 0.413 93,317 0.3648 14.63%
2003-10-15 0 0.410 0.395 0.420 0.410 0.420 102,000 41,840 0.4102 0.360 0.347 0.369 0.360 0.369 116,077 0.3605 -2.38%
2003-10-14 0 0.420 0.400 0.420 0.400 0.420 628,000 255,130 0.4063 0.369 0.351 0.369 0.351 0.369 714,668 0.3570 0.00%
2003-10-13 0 0.420 0.420 0.435 0.420 0.435 340,000 145,100 0.4268 0.369 0.369 0.382 0.369 0.382 386,922 0.3750 -3.45%
2003-10-10 0 0.435 0.420 0.435 0.420 0.435 70,000 30,150 0.4307 0.382 0.369 0.382 0.369 0.382 79,660 0.3785 0.00%
2003-10-09 0 0.435 0.415 0.435 0.420 0.435 124,000 52,310 0.4219 0.382 0.365 0.382 0.369 0.382 141,113 0.3707 0.00%
2003-10-08 0 0.435 0.410 0.435 0.410 0.465 168,000 70,240 0.4181 0.382 0.360 0.382 0.360 0.409 191,185 0.3674 3.57%
2003-10-07 0 0.420 0.420 0.430 0.420 0.420 46,000 19,320 0.4200 0.369 0.369 0.378 0.369 0.369 52,348 0.3691 0.00%
2003-10-06 0 0.420 0.415 0.420 0.420 0.420 170,000 71,400 0.4200 0.369 0.365 0.369 0.369 0.369 193,461 0.3691 -4.55%
2003-10-03 0 0.440 0.415 0.440 0.450 0.470 70,000 32,340 0.4620 0.387 0.365 0.387 0.395 0.413 79,660 0.4060 -2.22%
2003-10-02 0 0.450 0.405 0.450 0.450 0.450 2,000 900 0.4500 0.395 0.356 0.395 0.395 0.395 2,276 0.3954 2.27%
2003-09-30 0 0.440 0.410 0.440 0.410 0.470 152,000 64,100 0.4217 0.387 0.360 0.387 0.360 0.413 172,977 0.3706 -1.12%
2003-09-29 0 0.445 0.420 0.445 0.400 0.450 59,000 25,570 0.4334 0.391 0.369 0.391 0.351 0.395 67,142 0.3808 1.14%
2003-09-26 0 0.440 0.425 0.440 0.480 0.480 2,000 960 0.4800 0.387 0.373 0.387 0.422 0.422 2,276 0.4218 -3.30%
2003-09-25 0 0.455 - 0.455 0.460 0.460 12,000 5,320 0.4433 0.400 - 0.400 0.404 0.404 13,656 0.3896 5.81%
2003-09-24 0 0.430 0.430 0.445 0.430 0.455 222,000 96,510 0.4347 0.378 0.378 0.391 0.378 0.400 252,638 0.3820 -3.37%
2003-09-23 0 0.445 0.425 0.445 0.425 0.445 128,000 55,020 0.4298 0.391 0.373 0.391 0.373 0.391 145,665 0.3777 1.14%
2003-09-22 0 0.440 0.425 0.445 0.425 0.440 90,000 39,150 0.4350 0.387 0.373 0.391 0.373 0.387 102,421 0.3822 -2.22%
2003-09-19 0 0.450 0.425 0.450 - - 0 0 - 0.395 0.373 0.395 - - 0 - 0.00%
2003-09-18 0 0.450 0.420 0.450 0.425 0.450 104,000 44,550 0.4284 0.395 0.369 0.395 0.373 0.395 118,353 0.3764 2.27%
2003-09-17 0 0.440 0.435 0.450 0.435 0.455 522,000 228,760 0.4382 0.387 0.382 0.395 0.382 0.400 594,040 0.3851 -1.12%
2003-09-16 0 0.445 0.445 0.450 0.440 0.450 270,000 120,150 0.4450 0.391 0.391 0.395 0.387 0.395 307,262 0.3910 -2.20%
2003-09-15 0 0.455 0.430 0.455 0.430 0.455 292,000 126,410 0.4329 0.400 0.378 0.400 0.378 0.400 332,298 0.3804 0.00%
2003-09-11 0 0.455 0.445 0.455 0.445 0.475 124,000 55,850 0.4504 0.400 0.391 0.400 0.391 0.417 141,113 0.3958 3.41%
2003-09-10 0 0.440 0.430 0.440 0.435 0.480 154,000 68,590 0.4454 0.387 0.378 0.387 0.382 0.422 175,253 0.3914 -2.22%
2003-09-09 0 0.450 0.435 0.450 0.440 0.490 1,692,000 762,790 0.4508 0.395 0.382 0.395 0.387 0.431 1,925,508 0.3962 -5.26%
2003-09-08 0 0.475 0.465 0.475 0.460 0.480 1,076,103 505,934 0.4702 0.417 0.409 0.417 0.404 0.422 1,224,613 0.4131 2.15%
2003-09-05 0 0.465 0.455 0.465 0.455 0.480 458,000 211,940 0.4628 0.409 0.400 0.409 0.400 0.422 521,207 0.4066 -3.12%
2003-09-04 0 0.480 0.470 0.480 0.470 0.485 472,000 224,280 0.4752 0.422 0.413 0.422 0.413 0.426 537,139 0.4175 -2.04%
2003-09-03 0 0.490 0.480 0.490 0.465 0.490 634,000 305,630 0.4821 0.431 0.422 0.431 0.409 0.431 721,496 0.4236 4.26%
2003-09-02 0 0.470 0.460 0.470 0.460 0.480 1,074,000 507,940 0.4729 0.413 0.404 0.413 0.404 0.422 1,222,220 0.4156 2.17%
2003-09-01 0 0.460 0.445 0.460 0.430 0.460 1,480,000 665,690 0.4498 0.404 0.391 0.404 0.378 0.404 1,684,250 0.3952 3.37%
2003-08-29 0 0.445 0.440 0.445 0.410 0.450 1,441,000 632,730 0.4391 0.391 0.387 0.391 0.360 0.395 1,639,868 0.3858 3.49%
2003-08-28 0 0.430 0.420 0.430 0.420 0.430 78,714 33,118 0.4207 0.378 0.369 0.378 0.369 0.378 89,577 0.3697 -2.27%
2003-08-27 0 0.440 0.420 0.440 0.415 0.440 412,000 173,730 0.4217 0.387 0.369 0.387 0.365 0.387 468,859 0.3705 2.33%
2003-08-26 0 0.430 0.420 0.430 0.420 0.430 346,000 148,260 0.4285 0.378 0.369 0.378 0.369 0.378 393,750 0.3765 -2.27%
2003-08-25 0 0.440 0.435 0.440 0.430 0.465 902,000 404,320 0.4482 0.387 0.382 0.387 0.378 0.409 1,026,482 0.3939 -6.38%
2003-08-22 0 0.470 0.460 0.470 0.455 0.470 1,626,000 753,430 0.4634 0.413 0.404 0.413 0.400 0.413 1,850,399 0.4072 1.08%
2003-08-21 0 0.465 0.460 0.465 0.420 0.490 2,842,000 1,278,890 0.4500 0.409 0.404 0.409 0.369 0.431 3,234,216 0.3954 10.71%
2003-08-20 0 0.420 0.410 0.420 0.400 0.420 516,000 212,220 0.4113 0.369 0.360 0.369 0.351 0.369 587,212 0.3614 5.00%
2003-08-19 0 0.400 0.400 0.405 0.390 0.405 658,000 262,000 0.3982 0.351 0.351 0.356 0.343 0.356 748,809 0.3499 -2.44%
2003-08-18 0 0.410 0.390 0.410 0.395 0.410 701,000 280,495 0.4001 0.360 0.343 0.360 0.347 0.360 797,743 0.3516 5.13%
2003-08-15 0 0.390 0.375 0.390 0.370 0.390 362,000 135,530 0.3744 0.343 0.330 0.343 0.325 0.343 411,959 0.3290 -1.27%
2003-08-14 0 0.395 0.380 0.395 0.360 0.395 710,000 265,850 0.3744 0.347 0.334 0.347 0.316 0.347 807,985 0.3290 3.95%
2003-08-13 0 0.380 0.365 0.380 0.365 0.380 464,000 170,290 0.3670 0.334 0.321 0.334 0.321 0.334 528,035 0.3225 2.70%
2003-08-12 0 0.370 0.360 0.370 0.355 0.370 62,000 22,590 0.3644 0.325 0.316 0.325 0.312 0.325 70,556 0.3202 0.00%
2003-08-11 0 0.370 0.350 0.370 0.370 0.370 200,000 74,000 0.3700 0.325 0.308 0.325 0.325 0.325 227,601 0.3251 0.00%
2003-08-08 0 0.370 0.340 0.380 0.370 0.380 260,000 97,500 0.3750 0.325 0.299 0.334 0.325 0.334 295,882 0.3295 -5.13%
2003-08-07 0 0.390 0.335 0.390 0.400 0.400 172,000 62,000 0.3605 0.343 0.294 0.343 0.351 0.351 195,737 0.3168 0.00%
2003-08-06 0 0.390 0.340 0.390 - - 0 0 - 0.343 0.299 0.343 - - 0 - -1.27%
2003-08-05 0 0.395 0.395 0.400 0.360 0.370 74,000 27,000 0.3649 0.347 0.347 0.351 0.316 0.325 84,213 0.3206 1.28%
2003-08-04 0 0.390 - 0.390 0.390 0.390 2,000 780 0.3900 0.343 - 0.343 0.343 0.343 2,276 0.3427 5.41%
2003-08-01 0 0.370 0.350 0.370 - - 0 0 - 0.325 0.308 0.325 - - 0 - -1.33%
2003-07-31 0 0.375 0.350 0.380 - - 0 0 - 0.330 0.308 0.334 - - 0 - 0.00%
2003-07-30 0 0.375 0.375 0.380 0.350 0.350 180,000 63,000 0.3500 0.330 0.330 0.334 0.308 0.308 204,841 0.3076 7.14%
2003-07-29 0 0.350 0.350 0.380 0.350 0.350 30,000 10,500 0.3500 0.308 0.308 0.334 0.308 0.308 34,140 0.3076 0.00%
2003-07-28 0 0.350 0.350 0.400 0.350 0.355 94,000 33,220 0.3534 0.308 0.308 0.351 0.308 0.312 106,973 0.3105 -9.09%
2003-07-25 0 0.385 0.355 0.385 0.355 0.385 72,000 25,620 0.3558 0.338 0.312 0.338 0.312 0.338 81,937 0.3127 6.94%
2003-07-24 0 0.360 0.380 0.385 - - 0 0 - 0.316 0.334 0.338 - - 0 - 0.00%
2003-07-23 0 0.360 0.360 0.390 0.350 0.350 16,000 5,600 0.3500 0.316 0.316 0.343 0.308 0.308 18,208 0.3076 0.00%
2003-07-22 0 0.360 0.355 0.385 0.360 0.360 100,000 36,000 0.3600 0.316 0.312 0.338 0.316 0.316 113,801 0.3163 -2.70%
2003-07-21 0 0.370 0.360 0.385 0.365 0.370 90,000 33,000 0.3667 0.325 0.316 0.338 0.321 0.325 102,421 0.3222 -8.64%
2003-07-18 0 0.405 0.365 0.405 - - 0 0 - 0.356 0.321 0.356 - - 0 - 0.00%
2003-07-17 0 0.405 0.360 0.405 - - 0 0 - 0.356 0.316 0.356 - - 0 - -2.41%
2003-07-16 0 0.415 0.365 0.415 0.360 0.430 167,714 60,466 0.3605 0.365 0.321 0.365 0.316 0.378 190,860 0.3168 9.21%
2003-07-15 0 0.380 0.365 0.395 0.380 0.380 54,000 20,520 0.3800 0.334 0.321 0.347 0.334 0.334 61,452 0.3339 -3.80%
2003-07-14 0 0.395 0.375 0.395 0.370 0.400 342,000 132,000 0.3860 0.347 0.330 0.347 0.325 0.351 389,198 0.3392 0.00%
2003-07-11 0 0.395 0.350 0.395 0.350 0.395 172,000 61,390 0.3569 0.347 0.308 0.347 0.308 0.347 195,737 0.3136 -1.25%
2003-07-10 0 0.400 0.360 0.400 0.360 0.400 152,000 54,800 0.3605 0.351 0.316 0.351 0.316 0.351 172,977 0.3168 0.00%
2003-07-09 0 0.400 0.355 0.400 0.350 0.420 22,000 8,140 0.3700 0.351 0.312 0.351 0.308 0.369 25,036 0.3251 2.56%
2003-07-08 0 0.390 0.350 0.390 0.420 0.420 2,000 840 0.4200 0.343 0.308 0.343 0.369 0.369 2,276 0.3691 -2.50%
2003-07-07 0 0.400 0.300 0.400 - - 0 0 - 0.351 0.264 0.351 - - 0 - 0.00%
2003-07-04 0 0.400 0.300 0.400 - - 0 0 - 0.351 0.264 0.351 - - 0 - 0.00%
2003-07-03 0 0.400 0.300 0.400 - - 0 0 - 0.351 0.264 0.351 - - 0 - 0.00%
2003-07-02 0 0.400 0.300 0.400 - - 0 0 - 0.351 0.264 0.351 - - 0 - -4.76%
2003-06-30 0 0.420 0.310 0.420 0.420 0.420 2,000 840 0.4200 0.369 0.272 0.369 0.369 0.369 2,276 0.3691 5.00%
2003-06-27 0 0.400 0.305 0.400 - - 0 0 - 0.351 0.268 0.351 - - 0 - 0.00%
2003-06-26 0 0.400 0.310 0.400 0.400 0.400 2,000 800 0.4000 0.351 0.272 0.351 0.351 0.351 2,276 0.3515 5.26%
2003-06-25 0 0.380 0.300 0.380 - - 0 0 - 0.334 0.264 0.334 - - 0 - 0.00%
2003-06-24 0 0.380 0.315 0.380 - - 0 0 - 0.334 0.277 0.334 - - 0 - 0.00%
2003-06-23 0 0.380 0.325 0.380 - - 0 0 - 0.334 0.286 0.334 - - 0 - -5.00%
2003-06-20 0 0.400 0.315 0.400 0.300 0.400 126,000 44,450 0.3528 0.351 0.277 0.351 0.264 0.351 143,389 0.3100 0.00%
2003-06-19 0 0.400 0.360 0.400 0.360 0.400 80,000 29,920 0.3740 0.351 0.316 0.351 0.316 0.351 91,041 0.3286 5.26%
2003-06-18 0 0.380 0.350 0.380 0.390 0.390 2,000 780 0.3900 0.334 0.308 0.334 0.343 0.343 2,276 0.3427 0.00%
2003-06-17 0 0.380 0.350 0.380 - - 0 0 - 0.334 0.308 0.334 - - 0 - -5.00%
2003-06-16 0 0.400 0.300 0.400 0.390 0.400 104,000 40,600 0.3904 0.351 0.264 0.351 0.343 0.351 118,353 0.3430 2.56%
2003-06-13 0 0.390 0.330 0.390 0.350 0.390 334,000 119,860 0.3589 0.343 0.290 0.343 0.308 0.343 380,094 0.3153 -3.70%
2003-06-12 0 0.405 0.365 0.405 - - 0 0 - 0.356 0.321 0.356 - - 0 - -1.22%
2003-06-11 0 0.410 - 0.410 0.410 0.410 4,000 1,640 0.4100 0.360 - 0.360 0.360 0.360 4,552 0.3603 2.50%
2003-06-10 0 0.400 0.365 0.405 0.360 0.440 56,000 21,210 0.3788 0.351 0.321 0.356 0.316 0.387 63,728 0.3328 0.00%
2003-06-09 0 0.400 0.330 0.400 0.400 0.430 4,000 1,660 0.4150 0.351 0.290 0.351 0.351 0.378 4,552 0.3647 -1.23%
2003-06-06 0 0.405 0.330 0.405 0.420 0.420 2,000 840 0.4200 0.356 0.290 0.356 0.369 0.369 2,276 0.3691 -2.41%
2003-06-05 0 0.415 - 0.415 0.395 0.445 12,000 4,920 0.4100 0.365 - 0.365 0.347 0.391 13,656 0.3603 -2.35%
2003-06-03 0 0.425 0.425 0.430 0.365 0.430 132,000 49,060 0.3717 0.373 0.373 0.378 0.321 0.378 150,217 0.3266 8.97%
2003-06-02 0 0.390 0.365 0.390 0.360 0.390 218,000 79,860 0.3663 0.343 0.321 0.343 0.316 0.343 248,086 0.3219 1.30%
2003-05-30 0 0.385 0.360 0.385 0.360 0.385 162,000 59,070 0.3646 0.338 0.316 0.338 0.316 0.338 184,357 0.3204 -1.28%
2003-05-29 0 0.390 0.365 0.390 0.330 0.390 24,000 8,710 0.3629 0.343 0.321 0.343 0.290 0.343 27,312 0.3189 -2.50%
2003-05-28 0 0.400 0.375 0.390 0.370 0.415 636,000 239,100 0.3759 0.351 0.330 0.343 0.325 0.365 723,772 0.3304 -1.23%
2003-05-27 0 0.405 0.360 0.405 0.330 0.450 204,000 75,210 0.3687 0.356 0.316 0.356 0.290 0.395 232,153 0.3240 1.25%
2003-05-26 0 0.400 - 0.400 0.370 0.440 106,000 41,030 0.3871 0.351 - 0.351 0.325 0.387 120,629 0.3401 -2.44%
2003-05-23 0 0.410 0.330 0.410 0.415 0.425 4,000 1,680 0.4200 0.360 0.290 0.360 0.365 0.373 4,552 0.3691 1.23%
2003-05-22 0 0.405 0.285 0.405 0.405 0.425 4,000 1,660 0.4150 0.356 0.250 0.356 0.356 0.373 4,552 0.3647 -1.22%
2003-05-21 0 0.410 0.320 0.410 0.410 0.440 4,000 1,700 0.4250 0.360 0.281 0.360 0.360 0.387 4,552 0.3735 -2.38%
2003-05-20 0 0.420 0.280 0.420 0.425 0.425 2,000 850 0.4250 0.369 0.246 0.369 0.373 0.373 2,276 0.3735 0.00%
2003-05-19 0 0.420 0.280 0.420 0.425 0.425 2,000 850 0.4250 0.369 0.246 0.369 0.373 0.373 2,276 0.3735 5.00%
2003-05-16 0 0.400 0.290 0.400 0.440 0.440 2,000 880 0.4400 0.351 0.255 0.351 0.387 0.387 2,276 0.3866 -4.76%
2003-05-15 0 0.420 0.280 0.420 0.440 0.440 2,000 880 0.4400 0.369 0.246 0.369 0.387 0.387 2,276 0.3866 0.00%
2003-05-14 0 0.420 0.250 0.420 0.435 0.435 2,000 870 0.4350 0.369 0.220 0.369 0.382 0.382 2,276 0.3822 2.44%
2003-05-13 0 0.410 0.250 0.410 - - 0 0 - 0.360 0.220 0.360 - - 0 - -4.65%
2003-05-12 0 0.430 0.250 0.430 0.450 0.465 4,000 1,830 0.4575 0.378 0.220 0.378 0.395 0.409 4,552 0.4020 2.38%
2003-05-09 0 0.420 0.270 0.420 0.455 0.455 2,000 910 0.4550 0.369 0.237 0.369 0.400 0.400 2,276 0.3998 -3.45%
2003-05-07 0 0.435 0.265 0.435 0.440 0.445 4,000 1,770 0.4425 0.382 0.233 0.382 0.387 0.391 4,552 0.3888 4.82%
2003-05-06 0 0.415 0.260 0.415 0.425 0.425 2,000 850 0.4250 0.365 0.228 0.365 0.373 0.373 2,276 0.3735 1.22%
2003-05-05 0 0.410 0.255 0.410 0.425 0.425 2,000 850 0.4250 0.360 0.224 0.360 0.373 0.373 2,276 0.3735 5.13%
2003-05-02 0 0.390 0.250 0.390 - - 0 0 - 0.343 0.220 0.343 - - 0 - -9.30%
2003-04-30 0 0.430 0.250 0.430 0.435 0.460 4,000 1,790 0.4475 0.378 0.220 0.378 0.382 0.404 4,552 0.3932 6.17%
2003-04-29 0 0.405 0.255 0.405 0.425 0.425 2,000 850 0.4250 0.356 0.224 0.356 0.373 0.373 2,276 0.3735 1.25%
2003-04-28 0 0.400 0.250 0.400 - - 0 0 - 0.351 0.220 0.351 - - 0 - 0.00%
2003-04-25 0 0.400 0.250 0.400 0.405 0.405 2,000 810 0.4050 0.351 0.220 0.351 0.356 0.356 2,276 0.3559 0.00%
2003-04-24 0 0.400 0.280 0.400 0.435 0.435 2,000 870 0.4350 0.351 0.246 0.351 0.382 0.382 2,276 0.3822 -2.44%
2003-04-23 0 0.410 - 0.410 0.420 0.440 72,000 30,280 0.4206 0.360 - 0.360 0.369 0.387 81,937 0.3696 0.00%
2003-04-22 0 0.410 0.315 0.410 0.410 0.410 2,000 820 0.4100 0.360 0.277 0.360 0.360 0.360 2,276 0.3603 5.13%
2003-04-17 0 0.390 0.305 0.390 0.435 0.435 2,000 870 0.4350 0.343 0.268 0.343 0.382 0.382 2,276 0.3822 -2.50%
2003-04-16 0 0.400 0.295 0.400 0.415 0.430 4,000 1,690 0.4225 0.351 0.259 0.351 0.365 0.378 4,552 0.3713 0.00%
2003-04-15 0 0.400 0.280 0.400 0.445 0.445 2,000 890 0.4450 0.351 0.246 0.351 0.391 0.391 2,276 0.3910 -2.44%
2003-04-14 0 0.410 0.280 0.410 0.435 0.435 2,000 870 0.4350 0.360 0.246 0.360 0.382 0.382 2,276 0.3822 -2.38%
2003-04-11 0 0.420 - 0.420 0.460 0.460 2,000 920 0.4600 0.369 - 0.369 0.404 0.404 2,276 0.4042 -2.33%
2003-04-10 0 0.430 - 0.430 0.435 0.435 2,000 870 0.4350 0.378 - 0.378 0.382 0.382 2,276 0.3822 3.61%
2003-04-09 0 0.415 - 0.415 0.440 0.440 2,000 880 0.4400 0.365 - 0.365 0.387 0.387 2,276 0.3866 -1.19%
2003-04-08 0 0.420 0.415 0.420 0.410 0.450 10,000 4,200 0.4200 0.369 0.365 0.369 0.360 0.395 11,380 0.3691 0.00%
2003-04-07 0 0.420 - 0.420 0.430 0.430 2,000 860 0.4300 0.369 - 0.369 0.378 0.378 2,276 0.3779 0.00%
2003-04-04 0 0.420 - 0.420 0.425 0.425 2,000 850 0.4250 0.369 - 0.369 0.373 0.373 2,276 0.3735 1.20%
2003-04-03 0 0.415 0.300 0.415 0.425 0.425 2,000 850 0.4250 0.365 0.264 0.365 0.373 0.373 2,276 0.3735 -1.19%
2003-04-02 0 0.420 0.300 0.420 0.420 0.420 2,000 840 0.4200 0.369 0.264 0.369 0.369 0.369 2,276 0.3691 2.44%
2003-04-01 0 0.410 - 0.410 0.410 0.410 2,000 820 0.4100 0.360 - 0.360 0.360 0.360 2,276 0.3603 3.80%
2003-03-31 0 0.395 0.395 0.400 0.350 0.420 50,000 17,640 0.3528 0.347 0.347 0.351 0.308 0.369 56,900 0.3100 1.28%
2003-03-28 0 0.390 - 0.390 0.430 0.430 2,000 860 0.4300 0.343 - 0.343 0.378 0.378 2,276 0.3779 -2.50%
2003-03-27 0 0.400 0.280 0.400 - - 0 0 - 0.351 0.246 0.351 - - 0 - 0.00%
2003-03-26 0 0.400 0.285 0.400 - - 0 0 - 0.351 0.250 0.351 - - 0 - -1.23%
2003-03-25 0 0.405 0.300 0.405 - - 0 0 - 0.356 0.264 0.356 - - 0 - -1.22%
2003-03-24 0 0.410 0.300 0.410 0.450 0.450 2,000 900 0.4500 0.360 0.264 0.360 0.395 0.395 2,276 0.3954 2.50%
2003-03-21 0 0.400 - 0.400 - - 0 0 - 0.351 - 0.351 - - 0 - -2.44%
2003-03-20 0 0.410 0.340 0.410 0.415 0.425 4,000 1,680 0.4200 0.360 0.299 0.360 0.365 0.373 4,552 0.3691 3.80%
2003-03-19 0 0.395 - 0.395 0.410 0.410 2,000 820 0.4100 0.347 - 0.347 0.360 0.360 2,276 0.3603 0.00%
2003-03-18 0 0.395 - 0.395 0.405 0.405 2,000 810 0.4050 0.347 - 0.347 0.356 0.356 2,276 0.3559 2.60%
2003-03-17 0 0.385 - 0.395 - - 0 0 - 0.338 - 0.347 - - 0 - 0.00%
2003-03-14 0 0.385 - 0.385 0.385 0.395 32,000 12,340 0.3856 0.338 - 0.338 0.338 0.347 36,416 0.3389 1.32%
2003-03-13 0 0.380 - 0.380 - - 0 0 - 0.334 - 0.334 - - 0 - 0.00%
2003-03-12 0 0.380 0.355 0.380 0.360 0.380 54,000 19,480 0.3607 0.334 0.312 0.334 0.316 0.334 61,452 0.3170 0.00%
2003-03-11 0 0.380 0.360 0.380 - - 0 0 - 0.334 0.316 0.334 - - 0 - -1.30%
2003-03-10 0 0.385 - 0.385 - - 0 0 - 0.338 - 0.338 - - 0 - -1.28%
2003-03-07 0 0.390 0.360 0.390 - - 0 0 - 0.343 0.316 0.343 - - 0 - 0.00%
2003-03-06 0 0.390 0.385 0.390 0.360 0.390 292,000 106,160 0.3636 0.343 0.338 0.343 0.316 0.343 332,298 0.3195 -1.27%
2003-03-05 0 0.395 0.365 0.395 0.395 0.395 2,000 790 0.3950 0.347 0.321 0.347 0.347 0.347 2,276 0.3471 1.28%
2003-03-04 0 0.390 0.390 0.395 0.360 0.370 170,000 61,900 0.3641 0.343 0.343 0.347 0.316 0.325 193,461 0.3200 2.63%
2003-03-03 0 0.380 0.370 0.390 - - 0 0 - 0.334 0.325 0.343 - - 0 - 0.00%
2003-02-28 0 0.380 0.375 0.385 0.380 0.380 170,000 64,600 0.3800 0.334 0.330 0.338 0.334 0.334 193,461 0.3339 -1.30%
2003-02-27 0 0.385 0.380 0.385 0.380 0.385 196,000 74,990 0.3826 0.338 0.334 0.338 0.334 0.338 223,049 0.3362 -1.28%
2003-02-26 0 0.390 0.380 0.390 - - 0 0 - 0.343 0.334 0.343 - - 0 - -1.27%
2003-02-25 0 0.395 0.375 0.395 0.385 0.395 54,000 20,830 0.3857 0.347 0.330 0.347 0.338 0.347 61,452 0.3390 0.00%
2003-02-24 0 0.395 0.395 0.400 0.380 0.385 250,000 95,750 0.3830 0.347 0.347 0.351 0.334 0.338 284,502 0.3366 0.00%
2003-02-21 0 0.395 0.380 0.395 0.400 0.400 200,000 80,000 0.4000 0.347 0.334 0.347 0.351 0.351 227,601 0.3515 -1.25%
2003-02-20 0 0.400 0.370 0.400 - - 0 0 - 0.351 0.325 0.351 - - 0 - -1.23%
2003-02-19 0 0.405 0.370 0.405 - - 0 0 - 0.356 0.325 0.356 - - 0 - 0.00%
2003-02-18 0 0.405 0.375 0.405 - - 100,000 38,500 0.3850 0.356 0.330 0.356 - - 113,801 0.3383 0.00%
2003-02-17 0 0.405 0.400 0.405 0.410 0.410 26,000 10,660 0.4100 0.356 0.351 0.356 0.360 0.360 29,588 0.3603 0.00%
2003-02-14 0 0.405 0.380 0.405 0.380 0.405 68,000 26,040 0.3829 0.356 0.334 0.356 0.334 0.356 77,384 0.3365 0.00%
2003-02-13 0 0.405 0.380 0.405 0.385 0.405 162,000 62,410 0.3852 0.356 0.334 0.356 0.338 0.356 184,357 0.3385 1.25%
2003-02-12 0 0.400 0.390 0.400 0.400 0.405 130,000 52,150 0.4012 0.351 0.343 0.351 0.351 0.356 147,941 0.3525 -1.23%
2003-02-11 0 0.405 0.395 0.405 0.415 0.415 200,000 83,000 0.4150 0.356 0.347 0.356 0.365 0.365 227,601 0.3647 -3.57%
2003-02-10 0 0.420 0.360 0.440 0.395 0.420 424,000 170,530 0.4022 0.369 0.316 0.387 0.347 0.369 482,515 0.3534 7.69%
2003-02-07 0 0.390 0.380 0.390 0.360 0.390 154,000 56,790 0.3688 0.343 0.334 0.343 0.316 0.343 175,253 0.3240 5.41%
2003-02-06 0 0.370 0.370 0.390 0.370 0.380 52,000 19,740 0.3796 0.325 0.325 0.343 0.325 0.334 59,176 0.3336 -2.63%
2003-02-05 0 0.380 - 0.400 0.380 0.390 54,000 20,680 0.3830 0.334 - 0.351 0.334 0.343 61,452 0.3365 -6.17%
2003-02-04 0 0.405 0.370 0.405 0.370 0.405 212,000 80,250 0.3785 0.356 0.325 0.356 0.325 0.356 241,257 0.3326 -1.22%
2003-01-30 0 0.410 0.380 0.410 - - 0 0 - 0.360 0.334 0.360 - - 0 - 0.00%
2003-01-29 0 0.410 0.385 0.410 - - 0 0 - 0.360 0.338 0.360 - - 0 - 0.00%
2003-01-28 0 0.410 - 0.410 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2003-01-27 0 0.410 - 0.410 0.415 0.415 20,000 8,300 0.4150 0.360 - 0.360 0.365 0.365 22,760 0.3647 0.00%
2003-01-24 0 0.410 0.410 0.420 0.390 0.410 164,000 64,040 0.3905 0.360 0.360 0.369 0.343 0.360 186,633 0.3431 2.50%
2003-01-23 0 0.400 0.390 0.400 0.390 0.400 102,000 40,050 0.3926 0.351 0.343 0.351 0.343 0.351 116,077 0.3450 0.00%
2003-01-22 0 0.400 0.390 0.410 0.400 0.400 30,000 12,000 0.4000 0.351 0.343 0.360 0.351 0.351 34,140 0.3515 0.00%
2003-01-21 0 0.400 0.395 0.400 0.400 0.405 334,000 133,850 0.4007 0.351 0.347 0.351 0.351 0.356 380,094 0.3521 0.00%
2003-01-20 0 0.400 0.400 0.405 0.400 0.405 198,000 79,690 0.4025 0.351 0.351 0.356 0.351 0.356 225,325 0.3537 -2.44%
2003-01-17 0 0.410 0.405 0.410 0.405 0.415 192,000 78,620 0.4095 0.360 0.356 0.360 0.356 0.365 218,497 0.3598 1.23%
2003-01-16 0 0.405 0.410 0.420 0.405 0.405 470,000 190,350 0.4050 0.356 0.360 0.369 0.356 0.356 534,863 0.3559 -4.71%
2003-01-15 0 0.425 0.420 0.425 0.420 0.430 1,236,000 528,100 0.4273 0.373 0.369 0.373 0.369 0.378 1,406,577 0.3755 -1.16%
2003-01-14 0 0.430 0.420 0.430 0.425 0.440 1,582,000 686,420 0.4339 0.378 0.369 0.378 0.373 0.387 1,800,327 0.3813 0.00%
2003-01-13 0 0.430 0.420 0.430 0.415 0.430 888,000 372,780 0.4198 0.378 0.369 0.378 0.365 0.378 1,010,550 0.3689 1.18%
2003-01-10 0 0.425 0.420 0.425 0.400 0.425 1,320,433 550,228 0.4167 0.373 0.369 0.373 0.351 0.373 1,502,662 0.3662 2.41%
2003-01-09 0 0.415 0.400 0.415 0.395 0.415 278,000 111,730 0.4019 0.365 0.351 0.365 0.347 0.365 316,366 0.3532 1.22%
2003-01-08 0 0.410 0.395 0.410 0.395 0.410 130,000 51,410 0.3955 0.360 0.347 0.360 0.347 0.360 147,941 0.3475 1.23%
2003-01-07 0 0.405 0.400 0.405 0.400 0.405 212,000 85,410 0.4029 0.356 0.351 0.356 0.351 0.356 241,257 0.3540 0.00%
2003-01-06 0 0.405 0.400 0.405 0.400 0.405 264,000 106,270 0.4025 0.356 0.351 0.356 0.351 0.356 300,434 0.3537 -2.41%
2003-01-03 0 0.415 0.405 0.415 0.405 0.420 248,000 101,100 0.4077 0.365 0.356 0.365 0.356 0.369 282,226 0.3582 0.00%
2003-01-02 0 0.415 0.400 0.415 0.400 0.415 82,000 33,070 0.4033 0.365 0.351 0.365 0.351 0.365 93,317 0.3544 -5.68%
2002-12-31 0 0.440 0.400 0.440 0.405 0.470 44,000 18,020 0.4095 0.387 0.351 0.387 0.356 0.413 50,072 0.3599 8.64%
2002-12-30 0 0.405 0.400 0.405 0.395 0.405 910,000 363,520 0.3995 0.356 0.351 0.356 0.347 0.356 1,035,586 0.3510 0.00%
2002-12-27 0 0.405 0.400 0.410 0.400 0.410 766,000 309,130 0.4036 0.356 0.351 0.360 0.351 0.360 871,713 0.3546 -1.22%
2002-12-24 0 0.410 0.405 0.410 0.385 0.410 282,000 113,250 0.4016 0.360 0.356 0.360 0.338 0.360 320,918 0.3529 3.80%
2002-12-23 0 0.395 0.390 0.395 0.390 0.400 919,317 365,397 0.3975 0.347 0.343 0.347 0.343 0.351 1,046,189 0.3493 -4.82%
2002-12-20 0 0.415 0.410 0.415 0.395 0.420 1,666,000 676,610 0.4061 0.365 0.360 0.365 0.347 0.369 1,895,920 0.3569 3.75%
2002-12-19 0 0.400 0.395 0.400 0.395 0.400 594,000 236,950 0.3989 0.351 0.347 0.351 0.347 0.351 675,976 0.3505 0.00%
2002-12-18 0 0.400 0.380 0.400 0.395 0.400 1,030,000 411,420 0.3994 0.351 0.334 0.351 0.347 0.351 1,172,147 0.3510 0.00%
2002-12-17 0 0.400 0.385 0.400 0.390 0.415 1,226,000 486,640 0.3969 0.351 0.338 0.351 0.343 0.365 1,395,197 0.3488 0.00%
2002-12-16 0 0.400 0.395 0.400 0.395 0.400 498,000 197,000 0.3956 0.351 0.347 0.351 0.347 0.351 566,728 0.3476 1.27%
2002-12-13 0 0.395 0.385 0.400 0.385 0.400 2,250,000 882,500 0.3922 0.347 0.338 0.351 0.338 0.351 2,560,516 0.3447 0.00%
2002-12-12 0 0.395 0.370 0.395 0.395 0.400 82,000 32,400 0.3951 0.347 0.325 0.347 0.347 0.351 93,317 0.3472 1.28%
2002-12-11 0 0.390 0.380 0.390 0.380 0.400 704,000 275,060 0.3907 0.343 0.334 0.343 0.334 0.351 801,157 0.3433 -2.50%
2002-12-10 0 0.400 0.380 0.400 0.385 0.400 614,000 236,450 0.3851 0.351 0.334 0.351 0.338 0.351 698,736 0.3384 0.00%
2002-12-09 0 0.400 0.395 0.405 0.390 0.405 352,000 138,230 0.3927 0.351 0.347 0.356 0.343 0.356 400,578 0.3451 0.00%
2002-12-06 0 0.400 0.395 0.400 0.400 0.405 1,010,000 404,030 0.4000 0.351 0.347 0.351 0.351 0.356 1,149,387 0.3515 0.00%
2002-12-05 0 0.400 0.390 0.400 0.390 0.405 118,000 46,690 0.3957 0.351 0.343 0.351 0.343 0.356 134,285 0.3477 -1.23%
2002-12-04 0 0.405 0.390 0.405 - - 0 0 - 0.356 0.343 0.356 - - 0 - -1.22%
2002-12-03 0 0.410 0.390 0.410 0.395 0.450 224,000 89,430 0.3992 0.360 0.343 0.360 0.347 0.395 254,914 0.3508 -2.38%
2002-12-02 0 0.420 0.400 0.420 0.400 0.425 40,000 16,130 0.4033 0.369 0.351 0.369 0.351 0.373 45,520 0.3543 3.70%
2002-11-29 0 0.405 0.390 0.405 0.400 0.405 70,000 28,100 0.4014 0.356 0.343 0.356 0.351 0.356 79,660 0.3527 -1.22%
2002-11-28 0 0.410 0.390 0.410 - - 0 0 - 0.360 0.343 0.360 - - 0 - 0.00%
2002-11-27 0 0.410 0.390 0.405 0.410 0.410 50,000 20,500 0.4100 0.360 0.343 0.356 0.360 0.360 56,900 0.3603 0.00%
2002-11-26 0 0.410 0.395 0.410 0.400 0.410 250,000 100,330 0.4013 0.360 0.347 0.360 0.351 0.360 284,502 0.3527 -1.20%
2002-11-25 0 0.415 0.400 0.415 0.415 0.415 56,000 23,240 0.4150 0.365 0.351 0.365 0.365 0.365 63,728 0.3647 -1.19%
2002-11-22 0 0.420 0.400 0.420 0.400 0.425 118,000 49,290 0.4177 0.369 0.351 0.369 0.351 0.373 134,285 0.3671 1.20%
2002-11-21 0 0.415 0.400 0.415 0.410 0.415 54,000 22,180 0.4107 0.365 0.351 0.365 0.360 0.365 61,452 0.3609 -1.19%
2002-11-20 0 0.420 0.400 0.420 0.400 0.420 82,000 33,040 0.4029 0.369 0.351 0.369 0.351 0.369 93,317 0.3541 0.00%
2002-11-19 0 0.420 0.400 0.420 - - 0 0 - 0.369 0.351 0.369 - - 0 - 0.00%
2002-11-18 0 0.420 0.400 0.420 0.400 0.420 200,000 81,600 0.4080 0.369 0.351 0.369 0.351 0.369 227,601 0.3585 2.44%
2002-11-15 0 0.410 0.405 0.410 0.405 0.405 50,000 20,250 0.4050 0.360 0.356 0.360 0.356 0.356 56,900 0.3559 0.00%
2002-11-14 0 0.410 0.390 0.410 0.400 0.420 174,000 70,980 0.4079 0.360 0.343 0.360 0.351 0.369 198,013 0.3585 2.50%
2002-11-13 0 0.400 0.395 0.400 0.400 0.430 268,000 107,620 0.4016 0.351 0.347 0.351 0.351 0.378 304,986 0.3529 -5.88%
2002-11-12 0 0.425 0.400 0.425 0.400 0.425 46,000 18,800 0.4087 0.373 0.351 0.373 0.351 0.373 52,348 0.3591 0.00%
2002-11-11 0 0.425 0.400 0.425 0.405 0.425 132,000 53,650 0.4064 0.373 0.351 0.373 0.356 0.373 150,217 0.3572 0.00%
2002-11-08 0 0.425 0.405 0.430 0.405 0.425 60,000 25,420 0.4237 0.373 0.356 0.378 0.356 0.373 68,280 0.3723 -1.16%
2002-11-07 0 0.430 0.420 0.430 0.420 0.430 168,000 70,740 0.4211 0.378 0.369 0.378 0.369 0.378 191,185 0.3700 0.00%
2002-11-06 0 0.430 0.400 0.430 0.430 0.465 22,000 9,530 0.4332 0.378 0.351 0.378 0.378 0.409 25,036 0.3806 -1.15%
2002-11-05 0 0.435 0.415 0.435 0.445 0.445 2,000 890 0.4450 0.382 0.365 0.382 0.391 0.391 2,276 0.3910 0.00%
2002-11-04 0 0.435 0.415 0.435 0.415 0.460 269,005 114,542 0.4258 0.382 0.365 0.382 0.365 0.404 306,130 0.3742 3.57%
2002-11-01 0 0.420 0.415 0.420 0.415 0.425 544,000 228,600 0.4202 0.369 0.365 0.369 0.365 0.373 619,076 0.3693 -1.18%
2002-10-31 0 0.425 0.405 0.425 0.405 0.425 128,000 53,700 0.4195 0.373 0.356 0.373 0.356 0.373 145,665 0.3687 -1.16%
2002-10-30 0 0.430 0.415 0.430 0.415 0.470 117,000 49,460 0.4227 0.378 0.365 0.378 0.365 0.413 133,147 0.3715 0.00%
2002-10-29 0 0.430 0.410 0.430 0.415 0.435 234,000 98,770 0.4221 0.378 0.360 0.378 0.365 0.382 266,294 0.3709 -4.44%
2002-10-28 0 0.450 0.410 0.430 0.430 0.490 56,000 24,760 0.4421 0.395 0.360 0.378 0.378 0.431 63,728 0.3885 2.27%
2002-10-25 0 0.440 0.415 0.440 0.420 0.450 198,000 84,860 0.4286 0.387 0.365 0.387 0.369 0.395 225,325 0.3766 1.15%
2002-10-24 0 0.435 0.415 0.435 0.405 0.460 88,000 37,160 0.4223 0.382 0.365 0.382 0.356 0.404 100,145 0.3711 -1.14%
2002-10-23 0 0.440 0.405 0.440 0.440 0.450 66,000 29,220 0.4427 0.387 0.356 0.387 0.387 0.395 75,108 0.3890 2.33%
2002-10-22 0 0.430 0.400 0.430 0.425 0.470 180,000 77,250 0.4292 0.378 0.351 0.378 0.373 0.413 204,841 0.3771 -1.15%
2002-10-21 0 0.435 0.410 0.435 0.425 0.440 74,000 31,670 0.4280 0.382 0.360 0.382 0.373 0.387 84,213 0.3761 -2.25%
2002-10-18 0 0.445 0.420 0.445 0.420 0.460 694,000 297,390 0.4285 0.391 0.369 0.391 0.369 0.404 789,777 0.3765 8.54%
2002-10-17 0 0.410 0.400 0.415 0.400 0.410 90,000 36,500 0.4056 0.360 0.351 0.365 0.351 0.360 102,421 0.3564 -2.38%
2002-10-16 0 0.420 0.400 0.420 0.400 0.420 180,000 73,700 0.4094 0.369 0.351 0.369 0.351 0.369 204,841 0.3598 0.00%
2002-10-15 0 0.420 0.400 0.420 0.415 0.420 170,000 70,740 0.4161 0.369 0.351 0.369 0.365 0.369 193,461 0.3657 0.00%
2002-10-11 0 0.420 0.405 0.420 0.400 0.420 758,000 311,140 0.4105 0.369 0.356 0.369 0.351 0.369 862,609 0.3607 1.20%
2002-10-10 0 0.415 0.385 0.415 0.405 0.415 58,300 23,818 0.4085 0.365 0.338 0.365 0.356 0.365 66,346 0.3590 2.47%
2002-10-09 0 0.405 0.385 0.405 0.400 0.405 830,000 335,400 0.4041 0.356 0.338 0.356 0.351 0.356 944,546 0.3551 3.85%
2002-10-08 0 0.390 0.395 - 0.380 0.400 1,300,000 505,950 0.3892 0.343 0.347 - 0.334 0.351 1,479,409 0.3420 -2.50%
2002-10-07 0 0.400 0.395 - 0.390 0.400 340,000 133,750 0.3934 0.351 0.347 - 0.343 0.351 386,922 0.3457 0.00%
2002-10-04 0 0.400 0.380 0.400 0.380 0.400 100,000 39,000 0.3900 0.351 0.334 0.351 0.334 0.351 113,801 0.3427 0.00%
2002-10-03 0 0.400 0.385 0.400 0.380 0.405 480,000 184,850 0.3851 0.351 0.338 0.351 0.334 0.356 546,243 0.3384 -2.44%
2002-10-02 0 0.410 0.395 0.410 0.410 0.460 152,000 62,420 0.4107 0.360 0.347 0.360 0.360 0.404 172,977 0.3609 0.00%
2002-09-30 0 0.410 0.385 0.410 - - 0 0 - 0.360 0.338 0.360 - - 0 - 0.00%
2002-09-27 0 0.410 0.405 0.410 0.395 0.410 634,517 258,684 0.4077 0.360 0.356 0.360 0.347 0.360 722,085 0.3582 0.00%
2002-09-26 0 0.410 0.395 0.410 0.400 0.415 610,000 247,650 0.4060 0.360 0.347 0.360 0.351 0.365 694,184 0.3567 -1.20%
2002-09-25 0 0.415 0.385 0.415 0.390 0.415 1,086,000 441,440 0.4065 0.365 0.338 0.365 0.343 0.365 1,235,876 0.3572 -1.19%
2002-09-24 0 0.420 0.400 0.420 0.395 0.420 220,000 90,150 0.4098 0.369 0.351 0.369 0.347 0.369 250,362 0.3601 0.00%
2002-09-23 0 0.420 0.400 0.420 0.400 0.420 580,000 235,860 0.4067 0.369 0.351 0.369 0.351 0.369 660,044 0.3573 -2.33%
2002-09-20 0 0.430 0.420 0.430 0.400 0.430 530,000 216,530 0.4085 0.378 0.369 0.378 0.351 0.378 603,144 0.3590 0.00%
2002-09-19 0 0.430 0.385 0.430 0.380 0.435 732,000 298,760 0.4081 0.378 0.338 0.378 0.334 0.382 833,021 0.3586 -3.37%
2002-09-18 0 0.445 0.395 0.445 0.410 0.445 212,000 87,090 0.4108 0.391 0.347 0.391 0.360 0.391 241,257 0.3610 -1.11%
2002-09-17 0 0.450 0.420 0.450 0.420 0.460 438,000 184,830 0.4220 0.395 0.369 0.395 0.369 0.404 498,447 0.3708 5.88%
2002-09-16 0 0.425 0.425 0.445 0.420 0.425 348,000 147,810 0.4247 0.373 0.373 0.391 0.369 0.373 396,026 0.3732 -10.53%
2002-09-13 0 0.475 0.420 0.475 0.425 0.475 190,000 83,260 0.4382 0.417 0.369 0.417 0.373 0.417 216,221 0.3851 -1.04%
2002-09-12 0 0.480 0.435 0.480 0.430 0.490 274,000 119,720 0.4369 0.422 0.382 0.422 0.378 0.431 311,814 0.3839 9.09%
2002-09-11 0 0.440 0.435 0.475 0.435 0.490 125,000 56,900 0.4552 0.387 0.382 0.417 0.382 0.431 142,251 0.4000 -10.20%
2002-09-10 0 0.490 0.480 0.490 0.415 0.490 212,000 90,780 0.4282 0.431 0.422 0.431 0.365 0.431 241,257 0.3763 0.00%
2002-09-09 0 0.490 - 0.490 - - 0 0 - 0.431 - 0.431 - - 0 - -2.00%
2002-09-06 0 0.500 0.440 0.500 0.500 0.500 2,000 1,000 0.5000 0.439 0.387 0.439 0.439 0.439 2,276 0.4394 4.17%
2002-09-05 0 0.480 0.440 0.480 0.450 0.480 62,000 27,960 0.4510 0.422 0.387 0.422 0.395 0.422 70,556 0.3963 -4.00%
2002-09-04 0 0.500 - 0.500 - - 0 0 - 0.439 - 0.439 - - 0 - -1.96%
2002-09-03 0 0.510 - 0.510 0.510 0.510 2,000 1,020 0.5100 0.448 - 0.448 0.448 0.448 2,276 0.4482 2.00%
2002-09-02 0 0.500 0.450 0.500 0.450 0.500 260,000 117,450 0.4517 0.439 0.395 0.439 0.395 0.439 295,882 0.3969 5.26%
2002-08-30 0 0.475 0.460 0.475 0.465 0.485 418,000 195,380 0.4674 0.417 0.404 0.417 0.409 0.426 475,687 0.4107 -2.06%
2002-08-29 0 0.485 0.485 0.490 0.470 0.470 384,000 180,480 0.4700 0.426 0.426 0.431 0.413 0.413 436,995 0.4130 3.19%
2002-08-28 0 0.470 0.470 0.480 0.460 0.480 536,000 250,850 0.4680 0.413 0.413 0.422 0.404 0.422 609,972 0.4112 -3.09%
2002-08-27 0 0.485 0.480 0.490 0.480 0.500 770,000 376,200 0.4886 0.426 0.422 0.431 0.422 0.439 876,265 0.4293 -3.00%
2002-08-26 0 0.500 0.495 0.500 0.500 0.520 600,000 303,280 0.5055 0.439 0.435 0.439 0.439 0.457 682,804 0.4442 -3.85%
2002-08-23 0 0.520 0.510 0.520 0.490 0.540 5,192,000 2,710,720 0.5221 0.457 0.448 0.457 0.431 0.475 5,908,533 0.4588 8.33%
2002-08-22 0 0.480 0.470 0.480 0.460 0.480 762,000 352,660 0.4628 0.422 0.413 0.422 0.404 0.422 867,161 0.4067 4.35%
2002-08-21 0 0.460 0.455 0.475 0.460 0.460 290,000 133,400 0.4600 0.404 0.400 0.417 0.404 0.404 330,022 0.4042 -2.13%
2002-08-20 0 0.470 0.455 0.470 0.455 0.470 200,000 91,060 0.4553 0.413 0.400 0.413 0.400 0.413 227,601 0.4001 -1.05%
2002-08-19 0 0.475 0.455 0.475 - - 0 0 - 0.417 0.400 0.417 - - 0 - -1.04%
2002-08-16 0 0.480 0.455 0.480 0.450 0.480 132,000 61,860 0.4686 0.422 0.400 0.422 0.395 0.422 150,217 0.4118 0.00%
2002-08-15 0 0.480 0.465 0.480 0.455 0.480 454,000 208,520 0.4593 0.422 0.409 0.422 0.400 0.422 516,655 0.4036 6.67%
2002-08-14 0 0.450 0.435 0.450 0.435 0.450 270,000 120,200 0.4452 0.395 0.382 0.395 0.382 0.395 307,262 0.3912 -2.17%
2002-08-13 0 0.460 0.440 0.460 - - 182,000 83,720 0.4600 0.404 0.387 0.404 - - 207,117 0.4042 0.00%
2002-08-12 0 0.460 0.425 0.460 0.420 0.460 160,000 72,100 0.4506 0.404 0.373 0.404 0.369 0.404 182,081 0.3960 -2.13%
2002-08-09 0 0.470 0.450 0.470 0.460 0.470 250,000 115,800 0.4632 0.413 0.395 0.413 0.404 0.413 284,502 0.4070 1.08%
2002-08-08 0 0.465 0.455 0.470 0.445 0.490 512,000 233,830 0.4567 0.409 0.400 0.413 0.391 0.431 582,660 0.4013 -2.11%
2002-08-07 0 0.475 0.440 0.475 0.440 0.500 246,000 113,620 0.4619 0.417 0.387 0.417 0.387 0.439 279,950 0.4059 3.26%
2002-08-06 0 0.460 0.465 0.470 0.420 0.465 354,000 152,820 0.4317 0.404 0.409 0.413 0.369 0.409 402,854 0.3793 -2.13%
2002-08-05 0 0.470 0.430 0.470 0.440 0.530 172,000 77,280 0.4493 0.413 0.378 0.413 0.387 0.466 195,737 0.3948 -4.08%
2002-08-02 0 0.490 0.450 0.490 0.430 0.540 238,000 113,000 0.4748 0.431 0.395 0.431 0.378 0.475 270,846 0.4172 -2.00%
2002-08-01 0 0.500 0.430 0.500 0.450 0.580 364,000 172,640 0.4743 0.439 0.378 0.439 0.395 0.510 414,235 0.4168 0.00%
2002-07-31 0 0.500 0.490 0.500 0.460 0.520 110,000 51,060 0.4642 0.439 0.431 0.439 0.404 0.457 125,181 0.4079 7.53%
2002-07-30 0 0.465 0.495 0.510 0.450 0.530 1,094,000 511,900 0.4679 0.409 0.435 0.448 0.395 0.466 1,244,980 0.4112 3.33%
2002-07-29 0 0.450 0.430 0.450 0.430 0.460 116,000 50,460 0.4350 0.395 0.378 0.395 0.378 0.404 132,009 0.3822 2.27%
2002-07-26 0 0.440 0.445 0.450 0.375 0.455 2,289,000 930,540 0.4065 0.387 0.391 0.395 0.330 0.400 2,604,898 0.3572 -4.35%
2002-07-25 0 0.460 0.445 0.460 0.425 0.470 462,000 203,010 0.4394 0.404 0.391 0.404 0.373 0.413 525,759 0.3861 3.37%
2002-07-24 0 0.445 0.440 0.445 0.410 0.465 542,000 238,820 0.4406 0.391 0.387 0.391 0.360 0.409 616,800 0.3872 -4.30%
2002-07-23 0 0.465 0.460 0.465 0.410 0.480 815,500 361,828 0.4437 0.409 0.404 0.409 0.360 0.422 928,045 0.3899 8.14%
2002-07-22 0 0.430 0.430 0.435 0.420 0.430 1,664,000 707,110 0.4249 0.378 0.378 0.382 0.369 0.378 1,893,644 0.3734 -1.15%
2002-07-19 0 0.435 0.420 0.440 0.420 0.455 1,689,065 738,363 0.4371 0.382 0.369 0.387 0.369 0.400 1,922,168 0.3841 -6.45%
2002-07-18 0 0.465 0.470 0.475 0.465 0.485 1,136,000 534,200 0.4702 0.409 0.413 0.417 0.409 0.426 1,292,776 0.4132 -3.12%
2002-07-17 0 0.480 0.475 0.480 0.460 0.510 457,000 216,780 0.4744 0.422 0.417 0.422 0.404 0.448 520,069 0.4168 -3.03%
2002-07-16 0 0.495 0.490 0.495 0.460 0.500 922,000 451,190 0.4894 0.435 0.431 0.435 0.404 0.439 1,049,243 0.4300 -4.81%
2002-07-15 0 0.520 0.500 0.520 0.510 0.520 480,000 244,900 0.5102 0.457 0.439 0.457 0.448 0.457 546,243 0.4483 -1.89%
2002-07-12 0 0.530 0.520 0.530 0.510 0.530 1,516,000 782,000 0.5158 0.466 0.457 0.466 0.448 0.466 1,725,219 0.4533 1.92%
2002-07-11 0 0.520 0.510 0.520 0.500 0.530 266,000 135,540 0.5095 0.457 0.448 0.457 0.439 0.466 302,710 0.4478 -1.89%
2002-07-10 0 0.530 0.520 0.530 0.520 0.530 342,000 177,960 0.5204 0.466 0.457 0.466 0.457 0.466 389,198 0.4572 0.00%
2002-07-09 0 0.530 0.510 0.530 0.510 0.530 548,000 281,940 0.5145 0.466 0.448 0.466 0.448 0.466 623,628 0.4521 0.00%
2002-07-08 0 0.530 0.520 0.530 0.520 0.530 564,000 295,820 0.5245 0.466 0.457 0.466 0.457 0.466 641,836 0.4609 -1.85%
2002-07-05 0 0.540 0.530 0.540 0.530 0.550 504,000 271,580 0.5388 0.475 0.466 0.475 0.466 0.483 573,556 0.4735 0.00%
2002-07-04 0 0.540 0.530 0.540 0.530 0.550 282,000 152,860 0.5421 0.475 0.466 0.475 0.466 0.483 320,918 0.4763 -1.82%
2002-07-03 0 0.550 0.540 0.550 0.530 0.570 786,000 426,560 0.5427 0.483 0.475 0.483 0.466 0.501 894,474 0.4769 1.85%
2002-07-02 0 0.540 0.520 0.540 0.520 0.540 302,000 157,380 0.5211 0.475 0.457 0.475 0.457 0.475 343,678 0.4579 0.00%
2002-06-28 0 0.540 0.520 0.540 0.530 0.540 188,000 100,600 0.5351 0.475 0.457 0.475 0.466 0.475 213,945 0.4702 0.00%
2002-06-27 0 0.540 0.520 0.540 0.520 0.540 626,000 335,140 0.5354 0.475 0.457 0.475 0.457 0.475 712,392 0.4704 0.00%
2002-06-26 0 0.540 0.520 0.540 0.520 0.540 504,000 262,160 0.5202 0.475 0.457 0.475 0.457 0.475 573,556 0.4571 -3.57%
2002-06-25 0 0.560 0.540 0.560 0.550 0.580 676,000 377,700 0.5587 0.492 0.475 0.492 0.483 0.510 769,293 0.4910 -3.45%
2002-06-24 0 0.580 0.570 0.580 0.560 0.580 684,000 386,380 0.5649 0.510 0.501 0.510 0.492 0.510 778,397 0.4964 3.57%
2002-06-21 0 0.560 0.550 0.560 0.540 0.560 528,000 290,460 0.5501 0.492 0.483 0.492 0.475 0.492 600,868 0.4834 0.00%
2002-06-20 0 0.560 0.550 0.560 0.520 0.560 1,318,000 706,780 0.5363 0.492 0.483 0.492 0.457 0.492 1,499,893 0.4712 3.70%
2002-06-19 0 0.540 0.530 0.540 0.530 0.570 1,402,000 759,380 0.5416 0.475 0.466 0.475 0.466 0.501 1,595,486 0.4760 -5.26%
2002-06-18 0 0.570 0.560 0.570 0.540 0.600 2,695,026 1,499,293 0.5563 0.501 0.492 0.501 0.475 0.527 3,066,959 0.4889 -5.00%
2002-06-17 0 0.600 0.580 0.600 0.580 0.650 1,970,000 1,195,220 0.6067 0.527 0.510 0.527 0.510 0.571 2,241,874 0.5331 -9.09%
2002-06-14 0 0.660 0.640 0.660 0.650 0.670 1,178,000 776,920 0.6595 0.580 0.562 0.580 0.571 0.589 1,340,572 0.5795 -1.49%
2002-06-13 0 0.670 0.660 0.670 0.650 0.670 1,418,000 928,960 0.6551 0.589 0.580 0.589 0.571 0.589 1,613,694 0.5757 1.52%
2002-06-12 0 0.660 0.650 0.660 0.650 0.670 1,252,000 818,340 0.6536 0.580 0.571 0.580 0.571 0.589 1,424,785 0.5744 1.54%
2002-06-11 0 0.650 0.640 0.650 0.640 0.660 1,082,000 697,000 0.6442 0.571 0.562 0.571 0.562 0.580 1,231,324 0.5661 -1.52%
2002-06-10 0 0.660 0.650 0.660 0.650 0.660 984,000 648,440 0.6590 0.580 0.571 0.580 0.571 0.580 1,119,799 0.5791 -1.49%
2002-06-07 0 0.670 0.660 0.670 0.650 0.670 1,268,000 835,380 0.6588 0.589 0.580 0.589 0.571 0.589 1,442,993 0.5789 0.00%
2002-06-06 0 0.670 0.660 0.670 0.660 0.680 768,000 513,760 0.6690 0.589 0.580 0.589 0.580 0.598 873,989 0.5878 0.00%
2002-06-05 0 0.670 0.660 0.670 0.660 0.680 714,000 477,480 0.6687 0.589 0.580 0.589 0.580 0.598 812,537 0.5876 -1.47%
2002-06-04 0 0.680 0.670 0.680 0.660 0.680 1,500,000 993,020 0.6620 0.598 0.589 0.598 0.580 0.598 1,707,011 0.5817 0.00%
2002-06-03 0 0.680 0.670 0.680 0.670 0.710 2,368,000 1,619,620 0.6840 0.598 0.589 0.598 0.589 0.624 2,694,801 0.6010 -4.23%
2002-05-31 0 0.710 0.700 0.710 0.680 0.720 10,801,000 7,588,380 0.7026 0.624 0.615 0.624 0.598 0.633 12,291,614 0.6174 5.97%
2002-05-30 0 0.670 0.660 0.670 0.660 0.680 1,368,000 910,460 0.6655 0.589 0.580 0.589 0.580 0.598 1,556,794 0.5848 -1.47%
2002-05-29 0 0.680 0.670 0.680 0.670 0.700 4,332,000 2,962,160 0.6838 0.598 0.589 0.598 0.589 0.615 4,929,847 0.6009 1.49%
2002-05-28 0 0.670 0.660 0.670 0.660 0.670 566,000 374,680 0.6620 0.589 0.580 0.589 0.580 0.589 644,112 0.5817 -1.47%
2002-05-27 0 0.680 0.670 0.680 0.660 0.680 1,128,000 754,320 0.6687 0.598 0.589 0.598 0.580 0.598 1,283,672 0.5876 0.00%
2002-05-24 0 0.680 0.670 0.680 0.670 0.680 2,624,000 1,762,520 0.6717 0.598 0.589 0.598 0.589 0.598 2,986,131 0.5902 0.00%
2002-05-23 0 0.680 0.670 0.680 0.670 0.700 1,676,000 1,139,200 0.6797 0.598 0.589 0.598 0.589 0.615 1,907,300 0.5973 -2.86%
2002-05-22 0 0.700 0.690 0.700 0.660 0.710 5,422,000 3,741,700 0.6901 0.615 0.606 0.615 0.580 0.624 6,170,274 0.6064 4.48%
2002-05-21 0 0.670 0.660 0.670 0.660 0.670 1,500,000 993,140 0.6621 0.589 0.580 0.589 0.580 0.589 1,707,011 0.5818 1.52%
2002-05-17 0 0.660 0.660 0.670 0.660 0.680 1,656,000 1,104,780 0.6671 0.580 0.580 0.589 0.580 0.598 1,884,540 0.5862 -2.94%
2002-05-16 0 0.680 0.670 0.680 0.650 0.690 3,600,051 2,407,692 0.6688 0.598 0.589 0.598 0.571 0.606 4,096,883 0.5877 1.49%
2002-05-15 0 0.670 0.670 0.680 0.670 0.690 1,725,000 1,171,250 0.6790 0.589 0.589 0.598 0.589 0.606 1,963,062 0.5966 -2.90%
2002-05-14 0 0.690 0.680 0.690 0.670 0.700 2,580,000 1,768,600 0.6855 0.606 0.598 0.606 0.589 0.615 2,936,058 0.6024 0.00%
2002-05-13 0 0.690 0.680 0.700 0.680 0.700 1,516,000 1,047,140 0.6907 0.606 0.598 0.615 0.598 0.615 1,725,219 0.6070 -1.43%
2002-05-10 0 0.700 0.690 0.700 0.690 0.710 3,008,000 2,112,180 0.7022 0.615 0.606 0.615 0.606 0.624 3,423,125 0.6170 0.00%
2002-05-09 0 0.700 0.690 0.700 0.690 0.730 14,868,000 10,623,650 0.7145 0.615 0.606 0.615 0.606 0.641 16,919,889 0.6279 1.45%
2002-05-08 0 0.690 0.690 0.700 0.680 0.710 10,200,000 7,163,700 0.7023 0.606 0.606 0.615 0.598 0.624 11,607,672 0.6172 -1.43%
2002-05-07 0 0.700 0.690 0.700 0.680 0.700 3,380,000 2,345,160 0.6938 0.615 0.606 0.615 0.598 0.615 3,846,464 0.6097 0.00%
2002-05-06 0 0.700 0.690 0.700 0.690 0.710 2,172,000 1,518,920 0.6993 0.615 0.606 0.615 0.606 0.624 2,471,751 0.6145 -1.41%
2002-05-03 0 0.710 0.700 0.710 0.700 0.730 6,093,000 4,368,700 0.7170 0.624 0.615 0.624 0.615 0.641 6,933,877 0.6301 0.00%
2002-05-02 0 0.710 0.700 0.710 0.690 0.710 2,860,000 1,997,900 0.6986 0.624 0.615 0.624 0.606 0.624 3,254,700 0.6139 1.43%
2002-04-30 0 0.700 0.690 0.700 0.680 0.740 4,509,000 3,226,190 0.7155 0.615 0.606 0.615 0.598 0.650 5,131,274 0.6287 1.45%
2002-04-29 0 0.690 0.670 0.690 0.670 0.690 818,000 553,520 0.6767 0.606 0.589 0.606 0.589 0.606 930,890 0.5946 1.47%
2002-04-26 0 0.680 0.680 0.690 0.680 0.700 1,382,000 953,240 0.6898 0.598 0.598 0.606 0.598 0.615 1,572,726 0.6061 -1.45%
2002-04-25 0 0.690 0.680 0.690 0.670 0.690 2,689,000 1,837,080 0.6832 0.606 0.598 0.606 0.589 0.606 3,060,101 0.6003 -1.43%
2002-04-24 0 0.700 0.690 0.700 0.690 0.730 4,518,000 3,187,400 0.7055 0.615 0.606 0.615 0.606 0.641 5,141,516 0.6199 -4.11%
2002-04-23 0 0.730 0.720 0.740 0.720 0.760 4,520,000 3,337,860 0.7385 0.641 0.633 0.650 0.633 0.668 5,143,792 0.6489 -2.67%
2002-04-22 0 0.750 0.740 0.750 0.740 0.770 2,470,000 1,862,640 0.7541 0.659 0.650 0.659 0.650 0.677 2,810,877 0.6627 -2.60%
2002-04-19 0 0.770 0.750 0.770 0.750 0.770 1,428,000 1,083,060 0.7584 0.677 0.659 0.677 0.659 0.677 1,625,074 0.6665 1.32%
2002-04-18 0 0.760 0.760 0.770 0.750 0.780 4,208,000 3,207,880 0.7623 0.668 0.668 0.677 0.659 0.685 4,788,734 0.6699 0.00%
2002-04-17 0 0.760 0.760 0.770 0.760 0.800 9,746,000 7,636,520 0.7836 0.668 0.668 0.677 0.668 0.703 11,091,017 0.6885 -1.30%
2002-04-16 0 0.770 0.760 0.770 0.740 0.780 4,556,000 3,502,660 0.7688 0.677 0.668 0.677 0.650 0.685 5,184,760 0.6756 4.05%
2002-04-15 0 0.740 0.730 0.740 0.730 0.770 2,790,000 2,082,420 0.7464 0.650 0.641 0.650 0.641 0.677 3,175,040 0.6559 -3.90%
2002-04-12 0 0.770 0.760 0.770 0.720 0.820 19,294,329 15,196,302 0.7876 0.677 0.668 0.677 0.633 0.721 21,957,083 0.6921 2.67%
2002-04-11 0 0.750 0.740 0.750 0.740 0.790 6,121,000 4,653,220 0.7602 0.659 0.650 0.659 0.650 0.694 6,965,741 0.6680 -6.25%
2002-04-10 0 0.800 0.800 0.810 0.660 0.800 18,178,000 13,596,860 0.7480 0.703 0.703 0.712 0.580 0.703 20,686,692 0.6573 19.40%
2002-04-09 0 0.670 0.660 0.670 0.660 0.670 670,000 443,860 0.6625 0.589 0.580 0.589 0.580 0.589 762,465 0.5821 0.00%
2002-04-08 0 0.670 0.660 0.670 0.640 0.670 1,058,000 700,480 0.6621 0.589 0.580 0.589 0.562 0.589 1,204,011 0.5818 4.69%
2002-04-04 0 0.640 0.630 0.640 0.640 0.650 1,366,000 876,840 0.6419 0.562 0.554 0.562 0.562 0.571 1,554,518 0.5641 -3.03%
2002-04-03 0 0.660 0.650 0.660 0.640 0.660 1,400,000 916,520 0.6547 0.580 0.571 0.580 0.562 0.580 1,593,210 0.5753 -1.49%
2002-04-02 0 0.670 0.650 0.670 0.650 0.670 1,846,000 1,214,580 0.6580 0.589 0.571 0.589 0.571 0.589 2,100,761 0.5782 0.00%
2002-03-28 0 0.670 0.660 0.670 0.660 0.680 2,656,000 1,760,880 0.6630 0.589 0.580 0.589 0.580 0.598 3,022,547 0.5826 -1.47%
2002-03-27 0 0.680 0.670 0.680 0.660 0.700 7,196,000 4,901,240 0.6811 0.598 0.589 0.598 0.580 0.615 8,189,099 0.5985 0.00%
2002-03-26 0 0.680 0.670 0.680 0.660 0.700 5,792,000 3,932,620 0.6790 0.598 0.589 0.598 0.580 0.615 6,591,337 0.5966 1.49%
2002-03-25 0 0.670 0.660 0.670 0.670 0.670 610,000 408,700 0.6700 0.589 0.580 0.589 0.589 0.589 694,184 0.5887 1.52%
2002-03-22 0 0.660 0.660 0.670 0.660 0.670 1,328,000 883,580 0.6653 0.580 0.580 0.589 0.580 0.589 1,511,273 0.5847 -1.49%
2002-03-21 0 0.670 0.660 0.670 0.650 0.670 938,000 620,460 0.6615 0.589 0.580 0.589 0.571 0.589 1,067,451 0.5813 0.00%
2002-03-20 0 0.670 0.660 0.670 0.660 0.680 1,054,000 699,260 0.6634 0.589 0.580 0.589 0.580 0.598 1,199,459 0.5830 -1.47%
2002-03-19 0 0.680 0.670 0.680 0.670 0.700 980,000 667,780 0.6814 0.598 0.589 0.598 0.589 0.615 1,115,247 0.5988 -2.86%
2002-03-18 0 0.700 0.690 0.700 0.700 0.710 1,360,000 957,000 0.7037 0.615 0.606 0.615 0.615 0.624 1,547,690 0.6183 0.00%
2002-03-15 0 0.700 0.690 0.700 0.680 0.750 6,158,000 4,377,120 0.7108 0.615 0.606 0.615 0.598 0.659 7,007,847 0.6246 -7.89%
2002-03-14 0 0.760 0.760 0.770 0.740 0.770 3,316,000 2,515,460 0.7586 0.668 0.668 0.677 0.650 0.677 3,773,631 0.6666 -1.30%
2002-03-13 0 0.770 0.760 0.770 0.740 0.770 5,130,999 3,845,749 0.7495 0.677 0.668 0.677 0.650 0.677 5,839,113 0.6586 1.32%
2002-03-12 0 0.760 0.750 0.760 0.680 0.760 11,644,000 8,427,760 0.7238 0.668 0.659 0.668 0.598 0.668 13,250,954 0.6360 11.76%
2002-03-11 0 0.680 0.670 0.680 0.660 0.690 1,954,000 1,321,860 0.6765 0.598 0.589 0.598 0.580 0.606 2,223,666 0.5945 -0.77%
2002-03-08 0 0.710 0.710 0.720 0.650 0.740 6,948,257 4,920,895 0.7082 0.602 0.602 0.611 0.551 0.628 8,192,231 0.6007 9.23%
2002-03-07 0 0.650 0.650 0.660 0.640 0.650 967,000 628,400 0.6498 0.551 0.551 0.560 0.543 0.551 1,140,126 0.5512 0.00%
2002-03-06 0 0.650 0.640 0.650 0.630 0.650 1,225,000 788,440 0.6436 0.551 0.543 0.551 0.534 0.551 1,444,317 0.5459 0.00%
2002-03-05 0 0.650 0.640 0.660 0.650 0.660 650,999 423,709 0.6509 0.551 0.543 0.560 0.551 0.560 767,550 0.5520 0.00%
2002-03-04 0 0.650 0.650 0.660 0.650 0.660 510,000 332,100 0.6512 0.551 0.551 0.560 0.551 0.560 601,307 0.5523 -1.52%
2002-03-01 0 0.660 0.650 0.660 0.650 0.660 965,000 633,310 0.6563 0.560 0.551 0.560 0.551 0.560 1,137,768 0.5566 0.00%
2002-02-28 0 0.660 0.650 0.670 0.640 0.660 2,975,584 1,957,222 0.6578 0.560 0.551 0.568 0.543 0.560 3,508,314 0.5579 3.13%
2002-02-27 0 0.640 0.630 0.640 0.630 0.640 862,000 545,020 0.6323 0.543 0.534 0.543 0.534 0.543 1,016,327 0.5363 0.00%
2002-02-26 0 0.640 0.630 0.640 0.620 0.650 1,260,000 799,800 0.6348 0.543 0.534 0.543 0.526 0.551 1,485,583 0.5384 1.59%
2002-02-25 0 0.630 0.640 0.650 0.630 0.650 374,000 240,120 0.6420 0.534 0.543 0.551 0.534 0.551 440,959 0.5445 -3.08%
2002-02-22 0 0.650 0.640 0.650 0.620 0.650 1,124,000 714,940 0.6361 0.551 0.543 0.551 0.526 0.551 1,325,234 0.5395 0.00%
2002-02-21 0 0.650 0.640 0.660 0.650 0.660 710,000 462,300 0.6511 0.551 0.543 0.560 0.551 0.560 837,114 0.5523 -2.99%
2002-02-20 0 0.670 0.650 0.670 0.650 0.670 901,000 587,770 0.6524 0.568 0.551 0.568 0.551 0.568 1,062,310 0.5533 1.52%
2002-02-19 0 0.660 0.650 0.660 0.640 0.670 980,000 633,340 0.6463 0.560 0.551 0.560 0.543 0.568 1,155,453 0.5481 1.54%
2002-02-18 0 0.650 0.640 0.650 0.650 0.670 1,030,000 677,800 0.6581 0.551 0.543 0.551 0.551 0.568 1,214,405 0.5581 0.00%
2002-02-15 0 0.650 0.640 0.660 0.630 0.670 653,050 427,630 0.6548 0.551 0.543 0.560 0.534 0.568 769,968 0.5554 -2.99%
2002-02-11 0 0.670 0.660 0.670 0.660 0.670 778,000 520,380 0.6689 0.568 0.560 0.568 0.560 0.568 917,288 0.5673 1.52%
2002-02-08 0 0.660 0.650 0.660 0.620 0.660 618,000 394,360 0.6381 0.560 0.551 0.560 0.526 0.560 728,643 0.5412 4.76%
2002-02-07 0 0.630 0.630 0.640 0.630 0.650 1,435,000 909,930 0.6341 0.534 0.534 0.543 0.534 0.551 1,691,914 0.5378 -4.55%
2002-02-06 0 0.660 0.650 0.660 0.650 0.750 2,820,900 1,912,287 0.6779 0.560 0.551 0.560 0.551 0.636 3,325,937 0.5750 -5.71%
2002-02-05 1 0.700 - - - - 0 0 - 0.594 - - - - 0 - 0.00%
2002-02-04 0 0.700 0.690 0.700 0.690 0.720 653,000 461,090 0.7061 0.594 0.585 0.594 0.585 0.611 769,909 0.5989 -2.78%
2002-02-01 0 0.720 0.710 0.720 0.710 0.750 2,348,000 1,704,800 0.7261 0.611 0.602 0.611 0.602 0.636 2,768,372 0.6158 2.86%
2002-01-31 0 0.700 0.690 0.700 0.690 0.730 804,000 566,160 0.7042 0.594 0.585 0.594 0.585 0.619 947,943 0.5973 -2.78%
2002-01-30 0 0.720 0.710 0.720 0.700 0.730 1,100,000 787,960 0.7163 0.611 0.602 0.611 0.594 0.619 1,296,937 0.6076 -1.37%
2002-01-29 0 0.730 0.720 0.730 0.720 0.760 1,134,302 831,588 0.7331 0.619 0.611 0.619 0.611 0.645 1,337,381 0.6218 -3.95%
2002-01-28 0 0.760 0.750 0.760 0.730 0.790 4,527,610 3,449,239 0.7618 0.645 0.636 0.645 0.619 0.670 5,338,206 0.6461 5.56%
2002-01-25 0 0.720 0.720 0.730 0.650 0.730 2,653,920 1,832,991 0.6907 0.611 0.611 0.619 0.551 0.619 3,129,062 0.5858 10.77%
2002-01-24 0 0.650 0.640 0.650 0.620 0.700 2,856,726 1,896,870 0.6640 0.551 0.543 0.551 0.526 0.594 3,368,177 0.5632 -7.14%
2002-01-23 0 0.700 0.690 0.700 0.690 0.760 3,195,637 2,266,037 0.7091 0.594 0.585 0.594 0.585 0.645 3,767,764 0.6014 -7.89%
2002-01-22 0 0.760 0.750 0.760 0.750 0.800 862,000 665,500 0.7720 0.645 0.636 0.645 0.636 0.679 1,016,327 0.6548 -5.00%
2002-01-21 0 0.800 0.800 0.810 0.790 0.810 804,000 645,400 0.8027 0.679 0.679 0.687 0.670 0.687 947,943 0.6808 0.00%
2002-01-18 0 0.800 0.790 0.800 0.780 0.810 892,000 706,180 0.7917 0.679 0.670 0.679 0.662 0.687 1,051,698 0.6715 1.27%
2002-01-17 0 0.790 0.780 0.790 0.780 0.800 1,718,000 1,360,260 0.7918 0.670 0.662 0.670 0.662 0.679 2,025,580 0.6715 -3.66%
2002-01-16 0 0.820 0.800 0.820 0.810 0.830 1,696,000 1,398,340 0.8245 0.695 0.679 0.695 0.687 0.704 1,999,642 0.6993 0.00%
2002-01-15 0 0.820 0.810 0.820 0.810 0.890 3,590,000 3,033,680 0.8450 0.695 0.687 0.695 0.687 0.755 4,232,732 0.7167 -7.87%
2002-01-14 0 0.890 0.880 0.890 0.890 0.920 1,572,000 1,420,500 0.9036 0.755 0.746 0.755 0.755 0.780 1,853,441 0.7664 -2.20%
2002-01-11 0 0.910 0.900 0.910 0.890 0.930 1,740,000 1,582,300 0.9094 0.772 0.763 0.772 0.755 0.789 2,051,519 0.7713 -2.15%
2002-01-10 0 0.930 0.920 0.930 0.900 0.950 3,248,000 2,992,500 0.9213 0.789 0.780 0.789 0.763 0.806 3,829,502 0.7814 1.09%
2002-01-09 0 0.920 0.910 0.920 0.880 0.950 6,248,000 5,741,900 0.9190 0.780 0.772 0.780 0.746 0.806 7,366,604 0.7795 2.22%
2002-01-08 0 0.900 0.890 0.900 0.880 0.940 6,558,000 5,990,580 0.9135 0.763 0.755 0.763 0.746 0.797 7,732,104 0.7748 -1.10%
2002-01-07 0 0.910 0.900 0.910 0.830 0.930 11,482,000 10,284,420 0.8957 0.772 0.763 0.772 0.704 0.789 13,537,667 0.7597 9.64%
2002-01-04 0 0.830 0.820 0.840 0.820 0.850 2,050,000 1,710,060 0.8342 0.704 0.695 0.712 0.695 0.721 2,417,020 0.7075 -1.19%
2002-01-03 0 0.840 0.830 0.840 0.810 0.890 6,048,000 5,171,100 0.8550 0.712 0.704 0.712 0.687 0.755 7,130,797 0.7252 3.70%
2002-01-02 0 0.810 0.810 0.820 0.800 0.840 1,562,000 1,271,100 0.8138 0.687 0.687 0.695 0.679 0.712 1,841,651 0.6902 -3.57%
2001-12-31 0 0.840 0.830 0.840 0.810 0.860 2,970,000 2,482,180 0.8358 0.712 0.704 0.712 0.687 0.729 3,501,731 0.7088 9.09%
2001-12-28 0 0.770 0.760 0.770 0.760 0.830 2,640,000 2,105,860 0.7977 0.653 0.645 0.653 0.645 0.704 3,112,650 0.6765 -8.33%
2001-12-27 0 0.840 0.840 0.860 0.820 0.880 956,000 817,600 0.8552 0.712 0.712 0.729 0.695 0.746 1,127,156 0.7254 -6.67%
2001-12-24 0 0.900 0.880 0.900 0.890 0.900 524,000 470,400 0.8977 0.763 0.746 0.763 0.755 0.763 617,814 0.7614 0.00%
2001-12-21 0 0.900 0.890 0.900 0.860 0.910 714,000 629,660 0.8819 0.763 0.755 0.763 0.729 0.772 841,830 0.7480 -2.17%
2001-12-20 0 0.920 0.910 0.920 0.910 0.970 4,782,000 4,518,660 0.9449 0.780 0.772 0.780 0.772 0.823 5,638,140 0.8014 -1.08%
2001-12-19 0 0.930 0.920 0.930 0.840 0.930 4,948,000 4,434,720 0.8963 0.789 0.780 0.789 0.712 0.789 5,833,860 0.7602 13.41%
2001-12-18 0 0.820 0.810 0.820 0.780 0.870 2,512,000 2,070,540 0.8243 0.695 0.687 0.695 0.662 0.738 2,961,733 0.6991 -3.53%
2001-12-17 0 0.950 0.940 0.950 0.940 0.990 2,800,000 2,695,060 0.9625 0.721 0.713 0.721 0.713 0.751 3,689,683 0.7304 -4.04%
2001-12-14 0 0.990 0.980 0.990 0.960 1.020 2,816,000 2,798,760 0.9939 0.751 0.744 0.751 0.729 0.774 3,710,767 0.7542 1.02%
2001-12-13 0 0.980 0.970 0.980 0.950 1.060 1,952,000 1,972,940 1.0107 0.744 0.736 0.744 0.721 0.804 2,572,236 0.7670 -5.77%
2001-12-12 0 1.040 1.040 1.050 1.010 1.100 2,730,000 2,876,100 1.0535 0.789 0.789 0.797 0.766 0.835 3,597,441 0.7995 -5.45%
2001-12-11 0 1.100 1.090 1.100 1.040 1.160 6,472,000 7,193,540 1.1115 0.835 0.827 0.835 0.789 0.880 8,528,438 0.8435 2.80%
2001-12-10 0 1.070 1.090 1.100 0.910 1.100 13,152,000 13,862,600 1.0540 0.812 0.827 0.835 0.691 0.835 17,330,966 0.7999 17.58%
2001-12-07 0 0.910 0.900 0.920 0.900 0.960 2,822,000 2,588,800 0.9174 0.691 0.683 0.698 0.683 0.729 3,718,673 0.6962 -7.14%
2001-12-06 0 0.980 0.980 0.990 0.960 1.150 5,042,000 5,274,620 1.0461 0.744 0.744 0.751 0.729 0.873 6,644,064 0.7939 -12.50%
2001-12-05 0 1.120 1.120 1.130 0.970 1.240 17,052,000 19,276,120 1.1304 0.850 0.850 0.858 0.736 0.941 22,470,167 0.8579 -10.40%
2001-12-04 1 1.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
2001-12-03 1 1.250 - - - - 0 0 - 0.949 - - - - 0 - 0.00%
2001-11-30 0 1.250 1.240 1.250 1.210 1.320 11,144,000 14,128,860 1.2678 0.949 0.941 0.949 0.918 1.002 14,684,937 0.9621 -3.10%
2001-11-29 0 1.290 1.280 1.300 1.150 1.310 20,538,000 25,421,460 1.2378 0.979 0.971 0.987 0.873 0.994 27,063,822 0.9393 7.50%
2001-11-28 0 1.200 1.200 1.220 0.890 1.220 18,874,000 19,673,680 1.0424 0.911 0.911 0.926 0.675 0.926 24,871,096 0.7910 34.83%
2001-11-27 0 0.890 0.880 0.890 0.800 0.960 4,276,000 3,797,160 0.8880 0.675 0.668 0.675 0.607 0.729 5,634,672 0.6739 -2.20%
2001-11-26 0 0.910 0.910 0.920 0.750 1.060 18,884,000 17,967,680 0.9515 0.691 0.691 0.698 0.569 0.804 24,884,274 0.7220 28.17%
2001-11-23 0 0.710 0.700 0.710 0.520 0.710 11,508,000 7,471,280 0.6492 0.539 0.531 0.539 0.395 0.539 15,164,596 0.4927 42.00%
2001-11-22 0 0.500 0.500 0.530 0.500 0.550 1,122,000 593,800 0.5292 0.379 0.379 0.402 0.379 0.417 1,478,509 0.4016 -3.85%
2001-11-21 0 0.520 0.500 0.530 0.500 0.520 516,000 262,320 0.5084 0.395 0.379 0.402 0.379 0.395 679,956 0.3858 0.00%
2001-11-20 0 0.520 0.510 0.530 0.500 0.530 1,090,000 560,200 0.5139 0.395 0.387 0.402 0.379 0.402 1,436,341 0.3900 -3.70%
2001-11-19 0 0.540 0.520 0.550 0.455 0.540 2,720,000 1,355,270 0.4983 0.410 0.395 0.417 0.345 0.410 3,584,263 0.3781 17.39%
2001-11-16 0 0.460 0.445 0.460 0.435 0.460 162,000 72,020 0.4446 0.349 0.338 0.349 0.330 0.349 213,474 0.3374 2.22%
2001-11-15 0 0.450 0.420 0.450 0.420 0.450 552,000 237,740 0.4307 0.341 0.319 0.341 0.319 0.341 727,395 0.3268 9.76%
2001-11-14 0 0.410 0.385 0.410 0.385 0.410 434,000 172,140 0.3966 0.311 0.292 0.311 0.292 0.311 571,901 0.3010 9.33%
2001-11-13 0 0.375 0.360 0.375 0.380 0.380 2,000 760 0.3800 0.285 0.273 0.285 0.288 0.288 2,635 0.2884 0.00%
2001-11-12 0 0.375 0.360 0.395 0.375 0.375 150,000 56,250 0.3750 0.285 0.273 0.300 0.285 0.285 197,662 0.2846 8.70%
2001-11-09 0 0.345 0.345 0.365 0.345 0.365 120,000 43,400 0.3617 0.262 0.262 0.277 0.262 0.277 158,129 0.2745 -5.48%
2001-11-08 0 0.365 0.360 0.365 0.365 0.365 90,000 32,850 0.3650 0.277 0.273 0.277 0.277 0.277 118,597 0.2770 0.00%
2001-11-07 0 0.365 0.365 0.370 0.365 0.365 5,416,000 1,976,840 0.3650 0.277 0.277 0.281 0.277 0.277 7,136,900 0.2770 0.00%
2001-11-06 0 0.365 0.365 0.370 0.365 0.365 520,000 189,800 0.3650 0.277 0.277 0.281 0.277 0.277 685,227 0.2770 0.00%
2001-11-05 0 0.365 0.365 0.370 0.365 0.370 152,000 55,980 0.3683 0.277 0.277 0.281 0.277 0.281 200,297 0.2795 -1.35%
2001-11-02 0 0.370 0.365 0.370 0.365 0.370 600,000 219,500 0.3658 0.281 0.277 0.281 0.277 0.281 790,646 0.2776 1.37%
2001-11-01 0 0.365 0.365 0.370 0.365 0.365 3,414,000 1,246,110 0.3650 0.277 0.277 0.281 0.277 0.277 4,498,777 0.2770 -1.35%
2001-10-31 0 0.370 0.365 0.370 0.370 0.370 1,106,000 409,220 0.3700 0.281 0.277 0.281 0.281 0.281 1,457,425 0.2808 0.00%
2001-10-30 0 0.370 0.365 0.370 - - 0 0 - 0.281 0.277 0.281 - - 0 - 0.00%
2001-10-29 0 0.370 0.365 0.370 0.365 0.370 1,890,000 698,800 0.3697 0.281 0.277 0.281 0.277 0.281 2,490,536 0.2806 0.00%
2001-10-26 0 0.370 0.365 0.370 0.365 0.370 870,000 317,800 0.3653 0.281 0.277 0.281 0.277 0.281 1,146,437 0.2772 1.37%
2001-10-24 0 0.365 0.365 0.370 0.365 0.365 500,000 182,500 0.3650 0.277 0.277 0.281 0.277 0.277 658,872 0.2770 0.00%
2001-10-23 0 0.365 0.365 0.370 0.365 0.370 240,000 88,750 0.3698 0.277 0.277 0.281 0.277 0.281 316,259 0.2806 0.00%
2001-10-22 0 0.365 0.365 0.370 0.365 0.370 4,670,000 1,706,050 0.3653 0.277 0.277 0.281 0.277 0.281 6,153,864 0.2772 1.39%
2001-10-19 0 0.360 0.360 0.365 0.360 0.365 540,000 194,550 0.3603 0.273 0.273 0.277 0.273 0.277 711,582 0.2734 0.00%
2001-10-18 0 0.360 0.360 0.365 0.360 0.360 870,000 313,200 0.3600 0.273 0.273 0.277 0.273 0.273 1,146,437 0.2732 0.00%
2001-10-17 0 0.360 0.360 0.365 0.360 0.365 6,620,000 2,383,800 0.3601 0.273 0.273 0.277 0.273 0.277 8,723,464 0.2733 0.00%
2001-10-16 0 0.360 0.360 0.365 0.360 0.360 5,460,000 1,965,600 0.3600 0.273 0.273 0.277 0.273 0.273 7,194,881 0.2732 0.00%
2001-10-15 0 0.360 0.360 0.365 0.360 0.360 998,000 359,280 0.3600 0.273 0.273 0.277 0.273 0.273 1,315,108 0.2732 0.00%
2001-10-12 0 0.360 0.355 0.360 0.360 0.365 4,950,000 1,779,950 0.3596 0.273 0.269 0.273 0.273 0.277 6,522,832 0.2729 -1.37%
2001-10-11 0 0.365 0.360 0.365 0.355 0.365 10,926,000 3,933,860 0.3600 0.277 0.273 0.277 0.269 0.277 14,397,669 0.2732 5.80%
2001-10-10 0 0.345 0.345 0.350 0.345 0.355 3,148,000 1,100,980 0.3497 0.262 0.262 0.266 0.262 0.269 4,148,257 0.2654 -1.43%
2001-10-09 0 0.350 0.345 0.350 0.350 0.350 876,000 306,600 0.3500 0.266 0.262 0.266 0.266 0.266 1,154,344 0.2656 1.45%
2001-10-08 0 0.345 0.345 0.350 0.335 0.345 1,010,000 343,950 0.3405 0.262 0.262 0.266 0.254 0.262 1,330,921 0.2584 1.47%
2001-10-05 0 0.340 0.335 0.340 0.330 0.340 2,274,000 758,640 0.3336 0.258 0.254 0.258 0.250 0.258 2,996,549 0.2532 1.49%
2001-10-04 0 0.335 0.330 0.335 0.325 0.335 1,540,000 511,230 0.3320 0.254 0.250 0.254 0.247 0.254 2,029,325 0.2519 4.69%
2001-10-03 0 0.320 0.320 0.325 0.320 0.325 890,000 286,300 0.3217 0.243 0.243 0.247 0.243 0.247 1,172,792 0.2441 0.00%
2001-09-28 0 0.320 0.320 0.325 0.310 0.325 2,156,000 683,230 0.3169 0.243 0.243 0.247 0.235 0.247 2,841,056 0.2405 3.23%
2001-09-27 0 0.310 0.310 0.315 0.310 0.310 1,492,000 462,520 0.3100 0.235 0.235 0.239 0.235 0.235 1,966,074 0.2353 1.64%
2001-09-26 0 0.305 0.305 0.310 0.300 0.315 3,218,000 988,690 0.3072 0.231 0.231 0.235 0.228 0.239 4,240,500 0.2332 1.67%
2001-09-25 0 0.300 0.300 0.305 0.300 0.305 3,104,000 939,950 0.3028 0.228 0.228 0.231 0.228 0.231 4,090,277 0.2298 -1.64%
2001-09-24 0 0.305 0.305 0.315 0.305 0.310 3,234,000 1,000,440 0.3094 0.231 0.231 0.239 0.231 0.235 4,261,583 0.2348 0.00%
2001-09-21 0 0.305 0.305 0.315 0.305 0.315 1,386,000 430,740 0.3108 0.231 0.231 0.239 0.231 0.239 1,826,393 0.2358 -6.15%
2001-09-20 0 0.325 0.325 0.330 0.305 0.325 4,198,000 1,310,340 0.3121 0.247 0.247 0.250 0.231 0.247 5,531,888 0.2369 6.56%
2001-09-19 0 0.305 0.305 0.310 0.290 0.340 8,480,000 2,604,430 0.3071 0.231 0.231 0.235 0.220 0.258 11,174,467 0.2331 5.17%
2001-09-18 1 0.290 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-17 1 0.290 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-14 1 0.290 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-13 1 0.290 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-12 1 0.290 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-11 1 0.290 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-10 1 0.290 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-07 1 0.290 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-06 1 0.290 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-05 1 0.290 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-04 1 0.290 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-03 1 0.290 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-08-31 1 0.290 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-08-30 1 0.290 0.290 0.295 0.250 0.295 4,212,000 1,146,760 0.2723 0.220 0.220 0.224 0.190 0.224 5,550,337 0.2066 20.83%
2001-08-29 0 0.240 0.240 0.245 0.240 0.245 1,418,000 343,598 0.2423 0.182 0.182 0.186 0.182 0.186 1,868,561 0.1839 -2.04%
2001-08-28 0 0.245 0.240 0.245 0.240 0.246 1,348,000 329,964 0.2448 0.186 0.182 0.186 0.182 0.187 1,776,319 0.1858 0.00%
2001-08-27 0 0.245 0.240 0.245 0.238 0.248 2,810,000 684,050 0.2434 0.186 0.182 0.186 0.181 0.188 3,702,860 0.1847 4.70%
2001-08-24 0 0.234 0.232 0.234 0.227 0.234 1,988,000 458,406 0.2306 0.178 0.176 0.178 0.172 0.178 2,619,675 0.1750 0.00%
2001-08-23 0 0.234 0.234 0.238 0.233 0.239 1,000,000 234,960 0.2350 0.178 0.178 0.181 0.177 0.181 1,317,744 0.1783 1.74%
2001-08-22 0 0.230 0.230 0.238 0.230 0.243 800,000 192,240 0.2403 0.175 0.175 0.181 0.175 0.184 1,054,195 0.1824 -2.13%
2001-08-21 0 0.235 0.235 0.240 0.230 0.230 180,000 41,400 0.2300 0.178 0.178 0.182 0.175 0.175 237,194 0.1745 -2.89%
2001-08-20 0 0.242 0.240 0.243 0.237 0.245 1,902,000 462,354 0.2431 0.184 0.182 0.184 0.180 0.186 2,506,349 0.1845 1.26%
2001-08-17 0 0.239 0.238 0.239 0.239 0.245 1,362,000 329,168 0.2417 0.181 0.181 0.181 0.181 0.186 1,794,767 0.1834 -1.65%
2001-08-16 0 0.243 0.243 0.255 0.243 0.255 1,316,000 326,758 0.2483 0.184 0.184 0.194 0.184 0.194 1,734,151 0.1884 -1.22%
2001-08-15 0 0.246 0.242 0.249 0.239 0.260 3,254,000 794,072 0.2440 0.187 0.184 0.189 0.181 0.197 4,287,938 0.1852 0.41%
2001-08-14 0 0.245 0.241 0.250 0.245 0.265 1,760,000 447,820 0.2544 0.186 0.183 0.190 0.186 0.201 2,319,229 0.1931 -2.00%
2001-08-13 0 0.250 0.250 0.270 0.250 0.285 2,014,000 531,350 0.2638 0.190 0.190 0.205 0.190 0.216 2,653,936 0.2002 -7.41%
2001-08-10 0 0.270 0.255 0.275 0.245 0.270 5,442,000 1,392,420 0.2559 0.205 0.194 0.209 0.186 0.205 7,171,162 0.1942 13.45%
2001-08-09 0 0.238 0.238 0.246 0.238 0.255 3,440,000 852,260 0.2478 0.181 0.181 0.187 0.181 0.194 4,533,039 0.1880 0.00%
2001-08-08 0 0.238 0.230 0.240 0.210 0.240 2,696,000 612,244 0.2271 0.181 0.175 0.182 0.159 0.182 3,552,637 0.1723 16.10%
2001-08-07 0 0.205 0.205 0.210 0.200 0.211 4,042,000 832,532 0.2060 0.156 0.156 0.159 0.152 0.160 5,326,320 0.1563 1.99%
2001-08-06 0 0.201 0.201 0.204 0.200 0.202 1,360,000 273,280 0.2009 0.153 0.153 0.155 0.152 0.153 1,792,132 0.1525 0.00%
2001-08-03 0 0.201 0.201 0.204 0.201 0.202 1,398,000 281,118 0.2011 0.153 0.153 0.155 0.153 0.153 1,842,206 0.1526 0.00%
2001-08-02 0 0.201 0.201 0.203 0.201 0.203 1,350,000 272,180 0.2016 0.153 0.153 0.154 0.153 0.154 1,778,954 0.1530 0.00%
2001-08-01 0 0.201 0.201 0.207 0.201 0.206 1,460,000 295,182 0.2022 0.153 0.153 0.157 0.153 0.156 1,923,906 0.1534 -0.50%
2001-07-31 0 0.202 0.202 0.210 0.200 0.206 6,690,000 1,424,010 0.2129 0.153 0.153 0.159 0.152 0.156 8,815,706 0.1615 -5.61%
2001-07-30 0 0.214 0.214 0.217 0.201 0.218 1,530,000 316,230 0.2067 0.162 0.162 0.165 0.153 0.165 2,016,148 0.1568 0.00%
2001-07-27 0 0.214 0.212 0.214 0.200 0.238 5,300,000 1,090,284 0.2057 0.162 0.161 0.162 0.152 0.181 6,984,042 0.1561 -7.76%
2001-07-26 0 0.232 0.231 0.235 0.230 0.232 686,000 158,416 0.2309 0.176 0.175 0.178 0.175 0.176 903,972 0.1752 -1.28%
2001-07-24 0 0.235 0.230 0.235 0.228 0.237 532,000 123,240 0.2317 0.178 0.175 0.178 0.173 0.180 701,040 0.1758 1.29%
2001-07-23 0 0.232 0.231 0.235 0.230 0.240 2,288,000 535,244 0.2339 0.176 0.175 0.178 0.175 0.182 3,014,998 0.1775 0.00%
2001-07-20 0 0.232 0.231 0.232 0.220 0.242 8,064,000 1,852,244 0.2297 0.176 0.175 0.176 0.167 0.184 10,626,286 0.1743 -1.28%
2001-07-19 0 0.235 0.234 0.235 0.219 0.290 31,216,000 7,895,368 0.2529 0.178 0.178 0.178 0.166 0.220 41,134,690 0.1919 6.82%
2001-07-18 0 0.220 0.218 0.220 0.218 0.580 14,858,000 6,413,850 0.4317 0.167 0.165 0.167 0.165 0.440 19,579,037 0.3276 -60.00%
2001-07-17 0 0.550 0.550 0.560 0.550 0.590 5,530,000 3,211,100 0.5807 0.417 0.417 0.425 0.417 0.448 7,287,123 0.4407 -6.78%
2001-07-16 0 0.590 0.580 0.590 0.570 0.600 18,470,000 10,786,580 0.5840 0.448 0.440 0.448 0.433 0.455 24,338,728 0.4432 0.00%
2001-07-13 0 0.590 0.580 0.590 0.580 0.620 19,496,000 11,769,560 0.6037 0.448 0.440 0.448 0.440 0.471 25,690,733 0.4581 1.72%
2001-07-12 0 0.580 0.570 0.590 0.580 0.610 17,070,000 10,188,500 0.5969 0.440 0.433 0.448 0.440 0.463 22,493,887 0.4529 -1.69%
2001-07-11 0 0.590 0.570 0.590 0.550 0.600 13,058,000 7,514,320 0.5755 0.448 0.433 0.448 0.417 0.455 17,207,098 0.4367 -1.67%
2001-07-10 0 0.600 0.590 0.600 0.590 0.620 14,614,000 8,868,860 0.6069 0.455 0.448 0.455 0.448 0.471 19,257,508 0.4605 1.69%
2001-07-09 0 0.590 0.580 0.590 0.580 0.610 15,882,000 9,487,580 0.5974 0.448 0.440 0.448 0.440 0.463 20,928,407 0.4533 -1.67%
2001-07-05 0 0.600 0.600 0.610 0.600 0.630 22,234,000 13,641,440 0.6135 0.455 0.455 0.463 0.455 0.478 29,298,715 0.4656 -1.64%
2001-07-04 0 0.610 0.600 0.610 0.600 0.630 12,776,000 7,822,560 0.6123 0.463 0.455 0.463 0.455 0.478 16,835,495 0.4646 -3.17%
2001-07-03 0 0.630 0.620 0.630 0.580 0.640 17,930,000 10,853,300 0.6053 0.478 0.471 0.478 0.440 0.486 23,627,146 0.4594 8.62%
2001-06-29 0 0.580 0.570 0.590 0.570 0.590 13,310,000 7,642,300 0.5742 0.440 0.433 0.448 0.433 0.448 17,539,170 0.4357 3.57%
2001-06-28 0 0.560 0.550 0.560 0.550 0.590 11,870,000 6,708,760 0.5652 0.425 0.417 0.425 0.417 0.448 15,641,619 0.4289 -3.45%
2001-06-27 0 0.580 0.570 0.580 0.550 0.590 13,072,000 7,429,720 0.5684 0.440 0.433 0.440 0.417 0.448 17,225,547 0.4313 1.75%
2001-06-26 0 0.570 0.560 0.570 0.530 0.570 20,698,000 11,261,920 0.5441 0.433 0.425 0.433 0.402 0.433 27,274,661 0.4129 3.64%
2001-06-22 0 0.550 0.540 0.560 0.520 0.610 19,866,000 11,049,680 0.5562 0.417 0.410 0.425 0.395 0.463 26,178,298 0.4221 -8.33%
2001-06-21 0 0.600 0.590 0.600 0.590 0.640 12,542,000 7,574,220 0.6039 0.455 0.448 0.455 0.448 0.486 16,527,143 0.4583 -3.23%
2001-06-20 0 0.620 0.610 0.620 0.570 0.620 11,168,000 6,637,740 0.5944 0.471 0.463 0.471 0.433 0.471 14,716,563 0.4510 5.08%
2001-06-19 0 0.590 0.580 0.590 0.560 0.590 5,006,000 2,878,780 0.5751 0.448 0.440 0.448 0.425 0.448 6,596,625 0.4364 0.00%
2001-06-18 0 0.590 0.590 0.600 0.560 0.610 13,690,000 8,015,400 0.5855 0.448 0.448 0.455 0.425 0.463 18,039,913 0.4443 7.27%
2001-06-15 0 0.550 0.550 0.560 0.520 0.550 3,860,000 2,061,200 0.5340 0.417 0.417 0.425 0.395 0.417 5,086,491 0.4052 0.00%
2001-06-14 0 0.550 0.540 0.550 0.540 0.610 13,530,000 7,525,500 0.5562 0.417 0.410 0.417 0.410 0.463 17,829,073 0.4221 -6.78%
2001-06-13 0 0.590 0.580 0.590 0.510 0.590 20,754,000 11,314,720 0.5452 0.448 0.440 0.448 0.387 0.448 27,348,455 0.4137 13.46%
2001-06-12 0 0.520 0.520 0.530 0.520 0.520 12,032,000 6,256,640 0.5200 0.395 0.395 0.402 0.395 0.395 15,855,093 0.3946 0.00%
2001-06-11 0 0.520 0.510 0.520 0.510 0.540 9,874,000 5,179,220 0.5245 0.395 0.387 0.395 0.387 0.410 13,011,402 0.3981 1.96%
2001-06-08 0 0.510 0.510 0.520 0.500 0.520 4,310,000 2,201,700 0.5108 0.387 0.387 0.395 0.379 0.395 5,679,476 0.3877 -1.92%
2001-06-07 0 0.520 0.510 0.520 0.510 0.540 8,602,000 4,508,740 0.5242 0.395 0.387 0.395 0.387 0.410 11,335,232 0.3978 0.00%
2001-06-06 0 0.520 0.520 0.540 0.510 0.540 16,466,000 8,687,720 0.5276 0.395 0.395 0.410 0.387 0.410 21,697,969 0.4004 0.00%
2001-06-05 0 0.520 0.520 0.530 0.495 0.530 20,404,000 10,468,220 0.5130 0.395 0.395 0.402 0.376 0.402 26,887,244 0.3893 1.96%
2001-06-04 0 0.510 0.510 0.520 0.495 0.550 21,370,000 11,065,630 0.5178 0.387 0.387 0.395 0.376 0.417 28,160,185 0.3930 2.00%
2001-06-01 0 0.500 0.495 0.510 0.475 0.530 16,320,000 8,109,550 0.4969 0.379 0.376 0.387 0.360 0.402 21,505,579 0.3771 5.26%
2001-05-31 0 0.475 0.480 0.485 0.465 0.480 11,210,000 5,336,600 0.4761 0.360 0.364 0.368 0.353 0.364 14,771,908 0.3613 -1.04%
2001-05-30 0 0.480 0.475 0.485 0.470 0.485 8,772,000 4,188,190 0.4774 0.364 0.360 0.368 0.357 0.368 11,559,249 0.3623 -1.03%
2001-05-29 0 0.485 0.485 0.490 0.480 0.550 14,840,000 7,426,740 0.5005 0.368 0.368 0.372 0.364 0.417 19,555,318 0.3798 -3.00%
2001-05-28 0 0.500 0.490 0.500 0.470 0.510 11,272,000 5,502,290 0.4881 0.379 0.372 0.379 0.357 0.387 14,853,608 0.3704 5.26%
2001-05-25 0 0.475 0.470 0.475 0.440 0.490 49,208,000 23,047,300 0.4684 0.360 0.357 0.360 0.334 0.372 64,843,536 0.3554 1.06%
2001-05-24 0 0.470 0.465 0.470 0.395 0.490 47,598,000 21,421,640 0.4501 0.357 0.353 0.357 0.300 0.372 62,721,969 0.3415 18.99%
2001-05-23 0 0.395 0.390 0.395 0.395 0.400 4,184,000 1,653,180 0.3951 0.300 0.296 0.300 0.300 0.304 5,513,440 0.2998 -1.25%
2001-05-22 0 0.400 0.395 0.400 0.395 0.405 4,440,000 1,768,750 0.3984 0.304 0.300 0.304 0.300 0.307 5,850,782 0.3023 0.00%
2001-05-21 0 0.400 0.395 0.405 0.395 0.405 4,610,000 1,851,000 0.4015 0.304 0.300 0.307 0.300 0.307 6,074,799 0.3047 0.00%
2001-05-18 0 0.400 0.395 0.400 0.395 0.405 6,300,000 2,522,200 0.4003 0.304 0.300 0.304 0.300 0.307 8,301,786 0.3038 0.00%
2001-05-17 0 0.400 0.390 0.400 0.395 0.405 4,910,000 1,966,000 0.4004 0.304 0.296 0.304 0.300 0.307 6,470,122 0.3039 0.00%
2001-05-16 0 0.400 0.390 0.400 0.395 0.400 3,620,000 1,440,750 0.3980 0.304 0.296 0.304 0.300 0.304 4,770,233 0.3020 1.27%
2001-05-15 0 0.395 0.390 0.400 0.390 0.400 5,800,000 2,288,200 0.3945 0.300 0.296 0.304 0.296 0.304 7,642,914 0.2994 1.28%
2001-05-14 0 0.390 0.385 0.390 0.390 0.400 2,150,000 847,400 0.3941 0.296 0.292 0.296 0.296 0.304 2,833,149 0.2991 0.00%
2001-05-11 0 0.390 0.385 0.395 0.390 0.395 4,230,000 1,652,200 0.3906 0.296 0.292 0.300 0.296 0.300 5,574,056 0.2964 0.00%
2001-05-10 0 0.390 0.385 0.390 0.390 0.395 7,120,000 2,783,700 0.3910 0.296 0.292 0.296 0.296 0.300 9,382,336 0.2967 0.00%
2001-05-09 0 0.390 0.390 0.395 0.385 0.400 3,578,000 1,407,470 0.3934 0.296 0.296 0.300 0.292 0.304 4,714,887 0.2985 -1.27%
2001-05-08 0 0.395 0.400 0.405 0.395 0.420 9,604,000 3,922,550 0.4084 0.300 0.304 0.307 0.300 0.319 12,655,611 0.3099 -3.66%
2001-05-07 0 0.410 0.405 0.410 0.405 0.425 2,882,000 1,196,840 0.4153 0.311 0.307 0.311 0.307 0.323 3,797,738 0.3151 -3.53%
2001-05-04 0 0.425 0.415 0.425 0.405 0.425 10,446,000 4,371,350 0.4185 0.323 0.315 0.323 0.307 0.323 13,765,152 0.3176 3.66%
2001-05-03 0 0.410 0.405 0.410 0.390 0.415 11,920,000 4,750,350 0.3985 0.311 0.307 0.311 0.296 0.315 15,707,506 0.3024 3.80%
2001-05-02 0 0.395 0.390 0.395 0.390 0.400 1,220,000 482,200 0.3952 0.300 0.296 0.300 0.296 0.304 1,607,647 0.2999 1.28%
2001-04-27 0 0.390 0.385 0.390 0.385 0.405 4,736,000 1,868,160 0.3945 0.296 0.292 0.296 0.292 0.307 6,240,835 0.2993 -7.14%
2001-04-26 0 0.420 0.415 0.425 0.410 0.420 6,084,000 2,520,830 0.4143 0.319 0.315 0.323 0.311 0.319 8,017,153 0.3144 2.44%
2001-04-25 0 0.410 0.405 0.415 0.410 0.415 3,120,000 1,289,300 0.4132 0.311 0.307 0.315 0.311 0.315 4,111,361 0.3136 -1.20%
2001-04-24 0 0.415 0.415 0.420 0.400 0.420 5,830,000 2,405,200 0.4126 0.315 0.315 0.319 0.304 0.319 7,682,446 0.3131 1.22%
2001-04-23 0 0.410 0.395 0.400 0.400 0.410 5,250,000 2,136,550 0.4070 0.311 0.300 0.304 0.304 0.311 6,918,155 0.3088 -1.20%
2001-04-20 0 0.415 0.405 0.415 0.405 0.420 4,756,000 1,957,910 0.4117 0.315 0.307 0.315 0.307 0.319 6,267,189 0.3124 0.00%
2001-04-19 0 0.415 0.410 0.420 0.410 0.420 4,840,000 2,008,800 0.4150 0.315 0.311 0.319 0.311 0.319 6,377,880 0.3150 0.00%
2001-04-18 0 0.415 0.410 0.420 0.400 0.435 14,364,000 5,963,940 0.4152 0.315 0.311 0.319 0.304 0.330 18,928,072 0.3151 -2.35%
2001-04-17 0 0.425 0.415 0.425 0.415 0.430 7,514,000 3,166,690 0.4214 0.323 0.315 0.323 0.315 0.326 9,901,527 0.3198 3.66%
2001-04-12 0 0.410 0.405 0.425 0.395 0.420 6,496,000 2,657,210 0.4091 0.311 0.307 0.323 0.300 0.319 8,560,064 0.3104 3.80%
2001-04-11 0 0.395 0.395 0.400 0.390 0.400 4,726,000 1,863,770 0.3944 0.300 0.300 0.304 0.296 0.304 6,227,657 0.2993 1.28%
2001-04-10 0 0.390 0.380 0.395 0.385 0.395 3,490,000 1,361,100 0.3900 0.296 0.288 0.300 0.292 0.300 4,598,926 0.2960 0.00%
2001-04-09 0 0.390 0.380 0.395 0.380 0.395 2,858,000 1,115,580 0.3903 0.296 0.288 0.300 0.288 0.300 3,766,112 0.2962 -2.50%
2001-04-06 0 0.400 0.385 0.400 0.370 0.400 4,112,000 1,615,180 0.3928 0.304 0.292 0.304 0.281 0.304 5,418,562 0.2981 0.00%
2001-04-04 0 0.400 0.385 0.400 0.385 0.410 4,350,000 1,728,450 0.3973 0.304 0.292 0.304 0.292 0.311 5,732,185 0.3015 -1.23%
2001-04-03 0 0.405 0.395 0.410 0.395 0.420 3,152,000 1,285,790 0.4079 0.307 0.300 0.311 0.300 0.319 4,153,528 0.3096 -2.41%
2001-04-02 0 0.415 0.405 0.415 0.405 0.425 5,716,000 2,387,310 0.4177 0.315 0.307 0.315 0.307 0.323 7,532,224 0.3169 -2.35%
2001-03-30 0 0.425 0.420 0.425 0.420 0.425 6,518,000 2,744,000 0.4210 0.323 0.319 0.323 0.319 0.323 8,589,054 0.3195 0.00%
2001-03-29 0 0.425 0.410 0.430 0.410 0.440 7,078,000 2,980,110 0.4210 0.323 0.311 0.326 0.311 0.334 9,326,991 0.3195 -3.41%
2001-03-28 0 0.440 0.440 0.445 0.430 0.455 4,100,000 1,816,650 0.4431 0.334 0.334 0.338 0.326 0.345 5,402,750 0.3362 -2.22%
2001-03-27 0 0.450 0.445 0.450 0.435 0.460 7,140,000 3,206,000 0.4490 0.341 0.338 0.341 0.330 0.349 9,408,691 0.3407 1.12%
2001-03-26 0 0.445 0.445 0.450 0.435 0.480 4,840,000 2,161,670 0.4466 0.338 0.338 0.341 0.330 0.364 6,377,880 0.3389 -4.30%
2001-03-23 0 0.465 0.465 0.475 0.430 0.510 21,566,000 10,185,690 0.4723 0.353 0.353 0.360 0.326 0.387 28,418,463 0.3584 6.90%
2001-03-22 0 0.435 0.435 0.440 0.420 0.435 3,998,000 1,711,230 0.4280 0.330 0.330 0.334 0.319 0.330 5,268,340 0.3248 2.35%
2001-03-21 0 0.425 0.425 0.430 0.405 0.425 3,660,000 1,520,460 0.4154 0.323 0.323 0.326 0.307 0.323 4,822,942 0.3153 3.66%
2001-03-20 0 0.410 0.405 0.415 0.395 0.415 2,312,000 937,910 0.4057 0.311 0.307 0.315 0.300 0.315 3,046,624 0.3079 1.23%
2001-03-19 0 0.405 0.400 0.405 0.400 0.405 1,434,000 575,570 0.4014 0.307 0.304 0.307 0.304 0.307 1,889,645 0.3046 2.53%
2001-03-16 0 0.395 0.390 0.395 0.390 0.405 3,074,000 1,224,240 0.3983 0.300 0.296 0.300 0.296 0.307 4,050,744 0.3022 -1.25%
2001-03-15 0 0.400 0.390 0.400 0.390 0.400 3,054,000 1,209,980 0.3962 0.304 0.296 0.304 0.296 0.304 4,024,390 0.3007 -1.23%
2001-03-14 0 0.405 0.395 0.405 0.400 0.415 1,500,000 611,700 0.4078 0.307 0.300 0.307 0.304 0.315 1,976,616 0.3095 -1.22%
2001-03-13 0 0.410 0.400 0.410 0.400 0.410 2,282,000 921,950 0.4040 0.311 0.304 0.311 0.304 0.311 3,007,091 0.3066 -1.20%
2001-03-12 0 0.415 0.405 0.415 0.410 0.420 6,994,000 2,897,990 0.4144 0.315 0.307 0.315 0.311 0.319 9,216,300 0.3144 -1.19%
2001-03-09 0 0.420 0.415 0.425 0.420 0.430 4,212,000 1,773,140 0.4210 0.319 0.315 0.323 0.319 0.326 5,550,337 0.3195 0.00%
2001-03-08 0 0.420 0.420 0.425 0.415 0.420 8,210,000 3,428,200 0.4176 0.319 0.319 0.323 0.315 0.319 10,818,677 0.3169 2.44%
2001-03-07 0 0.410 0.410 0.415 0.405 0.415 5,354,000 2,192,840 0.4096 0.311 0.311 0.315 0.307 0.315 7,055,200 0.3108 1.23%
2001-03-06 0 0.405 0.400 0.410 0.405 0.415 3,690,000 1,501,860 0.4070 0.307 0.304 0.311 0.307 0.315 4,862,475 0.3089 -1.22%
2001-03-05 0 0.410 0.400 0.415 0.400 0.410 5,324,000 2,156,870 0.4051 0.311 0.304 0.315 0.304 0.311 7,015,668 0.3074 2.50%
2001-03-02 0 0.400 0.400 0.415 0.395 0.425 8,000,000 3,254,120 0.4068 0.304 0.304 0.315 0.300 0.323 10,541,950 0.3087 2.56%
2001-03-01 0 0.390 0.390 0.395 0.390 0.400 3,252,000 1,285,280 0.3952 0.296 0.296 0.300 0.296 0.304 4,285,303 0.2999 -2.50%
2001-02-28 0 0.400 0.390 0.400 0.390 0.410 2,332,000 934,080 0.4005 0.304 0.296 0.304 0.296 0.311 3,072,979 0.3040 0.00%
2001-02-27 0 0.400 0.390 0.400 0.380 0.400 2,000,000 790,150 0.3951 0.304 0.296 0.304 0.288 0.304 2,635,488 0.2998 0.00%
2001-02-26 0 0.400 0.395 0.405 0.395 0.405 1,990,000 796,000 0.4000 0.304 0.300 0.307 0.300 0.307 2,622,310 0.3035 -1.23%
2001-02-23 0 0.405 0.395 0.410 0.395 0.410 4,610,000 1,851,450 0.4016 0.307 0.300 0.311 0.300 0.311 6,074,799 0.3048 -2.41%
2001-02-22 0 0.415 0.395 0.420 0.400 0.415 1,860,000 754,350 0.4056 0.315 0.300 0.319 0.304 0.315 2,451,003 0.3078 3.75%
2001-02-21 0 0.400 0.395 0.405 0.400 0.405 1,010,000 408,200 0.4042 0.304 0.300 0.307 0.304 0.307 1,330,921 0.3067 0.00%
2001-02-20 0 0.400 0.400 0.405 0.400 0.410 912,000 369,790 0.4055 0.304 0.304 0.307 0.304 0.311 1,201,782 0.3077 -2.44%
2001-02-19 0 0.410 0.395 0.410 0.400 0.410 404,000 163,870 0.4056 0.311 0.300 0.311 0.304 0.311 532,368 0.3078 -1.20%
2001-02-16 0 0.415 0.400 0.415 0.395 0.415 1,006,000 412,310 0.4099 0.315 0.304 0.315 0.300 0.315 1,325,650 0.3110 1.22%
2001-02-15 0 0.410 0.400 0.410 0.405 0.410 1,130,000 462,450 0.4092 0.311 0.304 0.311 0.307 0.311 1,489,050 0.3106 0.00%
2001-02-14 0 0.410 0.405 0.410 0.410 0.415 744,000 305,710 0.4109 0.311 0.307 0.311 0.311 0.315 980,401 0.3118 -2.38%
2001-02-13 0 0.420 0.405 0.420 0.400 0.420 1,412,000 576,240 0.4081 0.319 0.307 0.319 0.304 0.319 1,860,654 0.3097 0.00%
2001-02-12 0 0.420 0.405 0.420 0.400 0.420 9,396,000 3,842,330 0.4089 0.319 0.307 0.319 0.304 0.319 12,381,521 0.3103 6.33%
2001-02-09 0 0.395 0.380 0.395 0.365 0.395 2,006,000 758,590 0.3782 0.300 0.288 0.300 0.277 0.300 2,643,394 0.2870 12.86%
2001-02-08 0 0.350 - 0.350 0.350 0.385 2,182,000 816,270 0.3741 0.266 - 0.266 0.266 0.292 2,875,317 0.2839 -5.41%
2001-02-07 0 0.370 0.365 0.390 0.370 0.400 972,000 371,980 0.3827 0.281 0.277 0.296 0.281 0.304 1,280,847 0.2904 -8.64%
2001-02-06 0 0.405 0.395 0.405 0.395 0.415 1,664,000 674,400 0.4053 0.307 0.300 0.307 0.300 0.315 2,192,726 0.3076 -1.22%
2001-02-05 0 0.410 0.405 0.415 0.400 0.415 1,296,000 534,500 0.4124 0.311 0.307 0.315 0.304 0.315 1,707,796 0.3130 -1.20%
2001-02-02 0 0.415 0.405 0.415 0.410 0.415 1,276,000 526,270 0.4124 0.315 0.307 0.315 0.311 0.315 1,681,441 0.3130 0.00%
2001-02-01 0 0.415 0.405 0.415 0.400 0.415 1,562,000 636,070 0.4072 0.315 0.307 0.315 0.304 0.315 2,058,316 0.3090 2.47%
2001-01-31 0 0.405 0.400 0.410 0.400 0.410 1,426,000 579,330 0.4063 0.307 0.304 0.311 0.304 0.311 1,879,103 0.3083 -1.22%
2001-01-30 0 0.410 0.400 0.415 0.405 0.420 1,756,000 724,960 0.4128 0.311 0.304 0.315 0.307 0.319 2,313,958 0.3133 -1.20%
2001-01-29 0 0.415 0.400 0.415 0.395 0.425 2,430,000 992,600 0.4085 0.315 0.304 0.315 0.300 0.323 3,202,117 0.3100 1.22%
2001-01-23 0 0.410 0.410 0.415 0.405 0.430 1,480,000 620,100 0.4190 0.311 0.311 0.315 0.307 0.326 1,950,261 0.3180 3.80%
2001-01-22 0 0.395 0.395 0.400 0.395 0.405 1,160,000 465,200 0.4010 0.300 0.300 0.304 0.300 0.307 1,528,583 0.3043 -2.47%
2001-01-19 0 0.405 0.395 0.410 0.395 0.420 1,646,000 669,740 0.4069 0.307 0.300 0.311 0.300 0.319 2,169,006 0.3088 1.25%
2001-01-18 0 0.400 0.390 0.400 0.395 0.400 1,366,000 540,410 0.3956 0.304 0.296 0.304 0.300 0.304 1,800,038 0.3002 1.27%
2001-01-17 0 0.395 0.385 0.400 0.390 0.400 1,360,000 536,500 0.3945 0.300 0.292 0.304 0.296 0.304 1,792,132 0.2994 1.28%
2001-01-16 0 0.390 0.385 0.395 0.390 0.405 2,090,000 828,250 0.3963 0.296 0.292 0.300 0.296 0.307 2,754,085 0.3007 2.63%
2001-01-15 0 0.380 0.375 0.380 0.375 0.400 1,726,000 664,460 0.3850 0.288 0.285 0.288 0.285 0.304 2,274,426 0.2921 -3.80%
2001-01-12 0 0.395 0.385 0.400 0.385 0.400 972,000 382,130 0.3931 0.300 0.292 0.304 0.292 0.304 1,280,847 0.2983 -1.25%
2001-01-11 0 0.400 0.395 0.400 0.370 0.400 448,000 173,580 0.3875 0.304 0.300 0.304 0.281 0.304 590,349 0.2940 2.56%
2001-01-10 0 0.390 0.385 0.390 0.345 0.395 684,000 259,840 0.3799 0.296 0.292 0.296 0.262 0.300 901,337 0.2883 6.85%
2001-01-09 0 0.365 0.355 0.370 0.340 0.370 1,508,000 539,280 0.3576 0.277 0.269 0.281 0.258 0.281 1,987,158 0.2714 4.29%
2001-01-08 0 0.350 0.335 0.350 0.335 0.350 1,334,000 453,910 0.3403 0.266 0.254 0.266 0.254 0.266 1,757,870 0.2582 2.94%
2001-01-05 0 0.340 0.330 0.345 0.310 0.340 1,304,000 425,480 0.3263 0.258 0.250 0.262 0.235 0.258 1,718,338 0.2476 6.25%
2001-01-04 0 0.320 0.320 0.325 0.310 0.330 1,830,000 585,330 0.3199 0.243 0.243 0.247 0.235 0.250 2,411,471 0.2427 3.23%
2001-01-03 0 0.310 0.290 0.315 0.310 0.315 1,094,000 342,840 0.3134 0.235 0.220 0.239 0.235 0.239 1,441,612 0.2378 0.00%
2001-01-02 0 0.310 0.280 0.315 0.300 0.315 650,000 199,200 0.3065 0.235 0.212 0.239 0.228 0.239 856,533 0.2326 0.00%
2000-12-29 0 0.310 0.290 0.310 0.305 0.325 1,264,000 394,790 0.3123 0.235 0.220 0.235 0.231 0.247 1,665,628 0.2370 -1.59%
2000-12-28 0 0.315 0.305 0.320 0.310 0.335 1,602,000 509,590 0.3181 0.239 0.231 0.243 0.235 0.254 2,111,026 0.2414 -5.97%
2000-12-27 0 0.335 0.320 0.340 0.310 0.335 1,362,000 447,920 0.3289 0.254 0.243 0.258 0.235 0.254 1,794,767 0.2496 4.69%
2000-12-22 0 0.320 0.320 0.325 0.320 0.330 786,000 257,570 0.3277 0.243 0.243 0.247 0.243 0.250 1,035,747 0.2487 0.00%
2000-12-21 0 0.320 0.310 0.320 0.320 0.330 1,120,000 360,750 0.3221 0.243 0.235 0.243 0.243 0.250 1,475,873 0.2444 -4.48%
2000-12-20 0 0.335 0.320 0.340 0.325 0.335 1,550,000 510,050 0.3291 0.254 0.243 0.258 0.247 0.254 2,042,503 0.2497 1.52%
2000-12-19 0 0.330 0.310 0.330 0.315 0.340 1,130,000 371,950 0.3292 0.250 0.235 0.250 0.239 0.258 1,489,050 0.2498 1.54%
2000-12-18 0 0.325 0.310 0.325 0.310 0.335 980,000 321,400 0.3280 0.247 0.235 0.247 0.235 0.254 1,291,389 0.2489 -2.99%
2000-12-15 0 0.335 0.325 0.340 0.330 0.340 1,210,000 405,350 0.3350 0.254 0.247 0.258 0.250 0.258 1,594,470 0.2542 0.00%
2000-12-14 0 0.335 0.315 0.340 0.315 0.335 1,680,000 545,200 0.3245 0.254 0.239 0.258 0.239 0.254 2,213,810 0.2463 1.52%
2000-12-13 0 0.330 0.320 0.330 0.320 0.350 990,000 330,050 0.3334 0.250 0.243 0.250 0.243 0.266 1,304,566 0.2530 -2.94%
2000-12-12 0 0.340 0.300 0.340 - - 0 0 - 0.258 0.228 0.258 - - 0 - -2.86%
2000-12-11 0 0.350 0.300 0.360 - - 0 0 - 0.266 0.228 0.273 - - 0 - 0.00%
2000-12-08 0 0.350 - 0.360 - - 0 0 - 0.266 - 0.273 - - 0 - 0.00%
2000-12-07 0 0.350 0.350 0.360 - - 0 0 - 0.266 0.266 0.273 - - 0 - 0.00%
2000-12-06 0 0.350 - 0.360 - - 100,000 35,500 0.3550 0.266 - 0.273 - - 131,774 0.2694 0.00%
2000-12-05 0 0.350 - 0.350 0.350 0.350 10,000 3,500 0.3500 0.266 - 0.266 0.266 0.266 13,177 0.2656 1.45%
2000-12-04 0 0.345 0.320 0.350 0.300 0.345 150,000 49,500 0.3300 0.262 0.243 0.266 0.228 0.262 197,662 0.2504 -1.43%
2000-12-01 0 0.350 - - 0.345 0.350 670,000 234,100 0.3494 0.266 - - 0.262 0.266 882,888 0.2652 6.06%
2000-11-30 0 0.330 - 0.350 - - 0 0 - 0.250 - 0.266 - - 0 - 0.00%
2000-11-29 0 0.330 0.290 0.330 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2000-11-28 0 0.330 0.290 0.340 0.310 0.330 200,000 64,000 0.3200 0.250 0.220 0.258 0.235 0.250 263,549 0.2428 -2.94%
2000-11-27 0 0.340 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2000-11-24 0 0.340 - 0.340 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
2000-11-23 0 0.340 - 0.350 - - 0 0 - 0.258 - 0.266 - - 0 - 0.00%
2000-11-22 0 0.340 - 0.340 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
2000-11-21 0 0.340 - 0.350 - - 0 0 - 0.258 - 0.266 - - 0 - 0.00%
2000-11-20 0 0.340 0.300 0.340 - - 0 0 - 0.258 0.228 0.258 - - 0 - 0.00%
2000-11-17 0 0.340 - 0.340 - - 0 0 - 0.258 - 0.258 - - 0 - -2.86%
2000-11-16 0 0.350 - 0.350 0.350 0.350 12,000 4,200 0.3500 0.266 - 0.266 0.266 0.266 15,813 0.2656 2.94%
2000-11-15 0 0.340 0.340 0.360 - - 0 0 - 0.258 0.258 0.273 - - 0 - 0.00%
2000-11-14 0 0.340 0.340 0.360 - - 0 0 - 0.258 0.258 0.273 - - 0 - 13.33%
2000-11-13 0 0.300 0.345 0.350 0.300 0.300 6,000 1,800 0.3000 0.228 0.262 0.266 0.228 0.228 7,906 0.2277 -14.29%
2000-11-10 0 0.350 0.300 0.350 0.360 0.360 160,000 57,600 0.3600 0.266 0.228 0.266 0.273 0.273 210,839 0.2732 2.94%
2000-11-09 0 0.340 - 0.360 - - 0 0 - 0.258 - 0.273 - - 0 - 0.00%
2000-11-08 0 0.340 - 0.360 - - 0 0 - 0.258 - 0.273 - - 0 - 0.00%
2000-11-07 0 0.340 - 0.350 - - 0 0 - 0.258 - 0.266 - - 0 - 0.00%
2000-11-06 0 0.340 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
2000-11-03 0 0.340 - 0.350 - - 0 0 - 0.258 - 0.266 - - 0 - 0.00%
2000-11-02 0 0.340 - 0.350 - - 0 0 - 0.258 - 0.266 - - 0 - 0.00%
2000-11-01 0 0.340 - 0.350 0.340 0.340 290,000 98,600 0.3400 0.258 - 0.266 0.258 0.258 382,146 0.2580 1.49%
2000-10-31 0 0.335 - 0.340 0.335 0.335 20,000 6,700 0.3350 0.254 - 0.258 0.254 0.254 26,355 0.2542 1.52%
2000-10-30 0 0.330 - 0.350 0.320 0.330 350,000 114,100 0.3260 0.250 - 0.266 0.243 0.250 461,210 0.2474 3.13%
2000-10-27 0 0.320 - 0.330 0.320 0.320 50,000 16,000 0.3200 0.243 - 0.250 0.243 0.243 65,887 0.2428 0.00%
2000-10-26 0 0.320 - 0.320 0.300 0.320 30,000 9,400 0.3133 0.243 - 0.243 0.228 0.243 39,532 0.2378 0.00%
2000-10-25 0 0.320 0.320 - 0.250 0.320 2,060,000 563,100 0.2733 0.243 0.243 - 0.190 0.243 2,714,552 0.2074 0.00%
2000-10-24 0 0.320 0.270 0.330 0.300 0.350 410,000 137,000 0.3341 0.243 0.205 0.250 0.228 0.266 540,275 0.2536 -14.67%
2000-10-23 0 0.375 - 0.380 0.370 0.375 390,000 145,750 0.3737 0.285 - 0.288 0.281 0.285 513,920 0.2836 1.35%
2000-10-20 0 0.370 - 0.370 0.370 0.370 20,000 7,400 0.3700 0.281 - 0.281 0.281 0.281 26,355 0.2808 4.23%
2000-10-19 0 0.355 - 0.355 - - 0 0 - 0.269 - 0.269 - - 0 - -2.74%
2000-10-18 0 0.365 - 0.370 - - 0 0 - 0.277 - 0.281 - - 0 - 0.00%
2000-10-17 0 0.365 - 0.365 - - 0 0 - 0.277 - 0.277 - - 0 - -3.95%
2000-10-16 0 0.380 - 0.380 0.360 0.380 14,000 5,120 0.3657 0.288 - 0.288 0.273 0.288 18,448 0.2775 5.56%
2000-10-13 0 0.360 0.355 0.360 0.305 0.360 70,000 21,820 0.3117 0.273 0.269 0.273 0.231 0.273 92,242 0.2366 -1.37%
2000-10-12 0 0.365 - 0.380 - - 0 0 - 0.277 - 0.288 - - 0 - 0.00%
2000-10-11 0 0.365 0.365 0.370 0.335 0.370 62,000 21,120 0.3406 0.277 0.277 0.281 0.254 0.281 81,700 0.2585 -1.35%
2000-10-10 0 0.370 - 0.370 0.370 0.370 18,000 6,660 0.3700 0.281 - 0.281 0.281 0.281 23,719 0.2808 -5.13%
2000-10-09 0 0.390 0.370 0.390 - - 0 0 - 0.296 0.281 0.296 - - 0 - 0.00%
2000-10-05 0 0.390 0.380 0.400 0.380 0.400 210,000 81,800 0.3895 0.296 0.288 0.304 0.288 0.304 276,726 0.2956 0.00%
2000-10-04 0 0.390 0.380 0.390 0.380 0.390 1,228,000 467,840 0.3810 0.296 0.288 0.296 0.288 0.296 1,618,189 0.2891 2.63%
2000-10-03 0 0.380 - 0.400 0.380 0.380 148,000 56,240 0.3800 0.288 - 0.304 0.288 0.288 195,026 0.2884 0.00%
2000-09-29 0 0.380 - 0.380 0.375 0.380 126,000 47,670 0.3783 0.288 - 0.288 0.285 0.288 166,036 0.2871 1.33%
2000-09-28 0 0.375 - 0.375 0.375 0.380 130,000 48,960 0.3766 0.285 - 0.285 0.285 0.288 171,307 0.2858 0.00%
2000-09-27 0 0.375 - 0.375 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2000-09-26 0 0.375 - 0.375 - - 0 0 - 0.285 - 0.285 - - 0 - -1.32%
2000-09-25 0 0.380 - 0.380 0.380 0.380 24,000 9,120 0.3800 0.288 - 0.288 0.288 0.288 31,626 0.2884 2.70%
2000-09-22 0 0.370 - 0.380 0.370 0.370 20,000 7,400 0.3700 0.281 - 0.288 0.281 0.281 26,355 0.2808 -2.63%
2000-09-21 0 0.380 - 0.380 0.380 0.380 40,000 15,200 0.3800 0.288 - 0.288 0.288 0.288 52,710 0.2884 0.00%
2000-09-20 0 0.380 - 0.380 0.380 0.380 150,000 56,400 0.3760 0.288 - 0.288 0.288 0.288 197,662 0.2853 0.00%
2000-09-19 0 0.380 - 0.380 - - 0 0 - 0.288 - 0.288 - - 0 - -2.56%
2000-09-18 0 0.390 - 0.390 0.400 0.400 50,000 20,000 0.4000 0.296 - 0.296 0.304 0.304 65,887 0.3035 0.00%
2000-09-15 0 0.390 - 0.390 0.380 0.390 320,000 122,900 0.3841 0.296 - 0.296 0.288 0.296 421,678 0.2915 2.63%
2000-09-14 0 0.380 - 0.390 0.380 0.390 160,000 62,200 0.3888 0.288 - 0.296 0.288 0.296 210,839 0.2950 0.00%
2000-09-12 0 0.380 - 0.400 0.380 0.380 600,000 228,000 0.3800 0.288 - 0.304 0.288 0.288 790,646 0.2884 -5.00%
2000-09-11 0 0.400 - 0.400 - - 0 0 - 0.304 - 0.304 - - 0 - 0.00%
2000-09-08 0 0.400 - 0.410 0.400 0.400 6,000 2,400 0.4000 0.304 - 0.311 0.304 0.304 7,906 0.3035 -2.44%
2000-09-07 0 0.410 - 0.410 0.410 0.410 50,000 20,500 0.4100 0.311 - 0.311 0.311 0.311 65,887 0.3111 2.50%
2000-09-06 0 0.400 - 0.400 - - 0 0 - 0.304 - 0.304 - - 0 - 0.00%
2000-09-05 0 0.400 0.350 0.400 - - 0 0 - 0.304 0.266 0.304 - - 0 - 0.00%
2000-09-04 0 0.400 - - 0.380 0.400 80,000 31,600 0.3950 0.304 - - 0.288 0.304 105,420 0.2998 2.56%
2000-09-01 0 0.390 - 0.400 0.390 0.390 50,000 19,500 0.3900 0.296 - 0.304 0.296 0.296 65,887 0.2960 0.00%
2000-08-31 0 0.390 - 0.395 0.385 0.390 100,000 38,950 0.3895 0.296 - 0.300 0.292 0.296 131,774 0.2956 -2.50%
2000-08-30 0 0.400 - 0.400 0.410 0.410 30,000 12,300 0.4100 0.304 - 0.304 0.311 0.311 39,532 0.3111 -2.44%
2000-08-29 0 0.410 0.360 - 0.350 0.415 1,756,000 687,720 0.3916 0.311 0.273 - 0.266 0.315 2,313,958 0.2972 20.59%
2000-08-28 0 0.340 0.320 0.360 0.340 0.340 160,000 54,400 0.3400 0.258 0.243 0.273 0.258 0.258 210,839 0.2580 6.25%
2000-08-25 0 0.320 0.300 0.335 - - 0 0 - 0.243 0.228 0.254 - - 0 - 0.00%
2000-08-24 0 0.320 0.300 0.345 0.320 0.320 20,000 6,400 0.3200 0.243 0.228 0.262 0.243 0.243 26,355 0.2428 -1.54%
2000-08-23 0 0.325 0.285 0.330 0.285 0.330 2,618,000 811,600 0.3100 0.247 0.216 0.250 0.216 0.250 3,449,853 0.2353 3.17%
2000-08-22 0 0.315 0.300 0.315 0.275 0.315 340,000 102,490 0.3014 0.239 0.228 0.239 0.209 0.239 448,033 0.2288 14.55%
2000-08-21 0 0.275 0.275 0.300 0.275 0.320 462,000 137,020 0.2966 0.209 0.209 0.228 0.209 0.243 608,798 0.2251 -11.29%
2000-08-18 0 0.310 0.310 0.325 0.305 0.325 58,000 18,530 0.3195 0.235 0.235 0.247 0.231 0.247 76,429 0.2424 -4.62%
2000-08-17 0 0.325 0.315 0.325 0.300 0.335 362,000 115,580 0.3193 0.247 0.239 0.247 0.228 0.254 477,023 0.2423 -4.41%
2000-08-16 0 0.340 0.320 0.345 - - 0 0 - 0.258 0.243 0.262 - - 0 - 0.00%
2000-08-15 0 0.340 0.320 0.340 0.335 0.350 130,000 43,900 0.3377 0.258 0.243 0.258 0.254 0.266 171,307 0.2563 4.62%
2000-08-14 0 0.325 0.325 0.340 0.325 0.340 48,000 15,900 0.3313 0.247 0.247 0.258 0.247 0.258 63,252 0.2514 -5.80%
2000-08-11 0 0.345 - 0.345 - - 0 0 - 0.262 - 0.262 - - 0 - 0.00%
2000-08-10 0 0.345 - 0.345 - - 0 0 - 0.262 - 0.262 - - 0 - 0.00%
2000-08-09 0 0.345 0.325 0.350 - - 0 0 - 0.262 0.247 0.266 - - 0 - 0.00%
2000-08-08 0 0.345 - 0.345 0.345 0.345 18,000 6,210 0.3450 0.262 - 0.262 0.262 0.262 23,719 0.2618 4.55%
2000-08-07 0 0.330 0.315 0.330 0.320 0.330 420,000 138,400 0.3295 0.250 0.239 0.250 0.243 0.250 553,452 0.2501 -5.71%
2000-08-04 0 0.350 0.330 0.355 0.330 0.350 126,000 43,520 0.3454 0.266 0.250 0.269 0.250 0.266 166,036 0.2621 0.00%
2000-08-03 0 0.350 0.330 0.355 - - 0 0 - 0.266 0.250 0.269 - - 0 - 0.00%
2000-08-02 0 0.350 0.330 0.350 0.340 0.360 100,000 34,900 0.3490 0.266 0.250 0.266 0.258 0.273 131,774 0.2648 -2.78%
2000-08-01 0 0.360 0.330 0.360 0.360 0.360 30,000 10,800 0.3600 0.273 0.250 0.273 0.273 0.273 39,532 0.2732 2.86%
2000-07-31 0 0.350 0.330 0.370 0.330 0.350 150,000 50,400 0.3360 0.266 0.250 0.281 0.250 0.266 197,662 0.2550 -2.78%
2000-07-28 0 0.360 0.340 0.360 - - 0 0 - 0.273 0.258 0.273 - - 0 - 0.00%
2000-07-27 0 0.360 0.340 0.360 - - 0 0 - 0.273 0.258 0.273 - - 0 - -1.37%
2000-07-26 0 0.365 0.350 0.365 0.335 0.365 340,000 118,650 0.3490 0.277 0.266 0.277 0.254 0.277 448,033 0.2648 1.39%
2000-07-25 0 0.360 0.345 0.375 0.345 0.360 40,000 14,250 0.3563 0.273 0.262 0.285 0.262 0.273 52,710 0.2703 0.00%
2000-07-24 0 0.360 0.360 0.370 0.360 0.360 70,000 25,200 0.3600 0.273 0.273 0.281 0.273 0.273 92,242 0.2732 0.00%
2000-07-21 0 0.360 0.350 0.360 0.355 0.375 864,000 313,130 0.3624 0.273 0.266 0.273 0.269 0.285 1,138,531 0.2750 -2.70%
2000-07-20 0 0.370 0.370 0.380 0.355 0.360 100,000 35,650 0.3565 0.281 0.281 0.288 0.269 0.273 131,774 0.2705 0.00%
2000-07-19 0 0.370 0.370 - - - 0 0 - 0.281 0.281 - - - 0 - 2.78%
2000-07-18 0 0.360 0.360 0.390 0.360 0.360 26,000 9,360 0.3600 0.273 0.273 0.296 0.273 0.273 34,261 0.2732 -5.26%
2000-07-17 0 0.380 0.360 0.400 - - 0 0 - 0.288 0.273 0.304 - - 0 - 0.00%
2000-07-14 0 0.380 0.355 0.380 - - 0 0 - 0.288 0.269 0.288 - - 0 - -1.30%
2000-07-13 0 0.385 0.360 0.385 0.355 0.385 330,000 120,220 0.3643 0.292 0.273 0.292 0.269 0.292 434,855 0.2765 5.48%
2000-07-12 0 0.365 0.365 0.375 0.360 0.380 220,000 80,350 0.3652 0.277 0.277 0.285 0.273 0.288 289,904 0.2772 -3.95%
2000-07-11 0 0.380 0.365 0.395 0.360 0.380 190,000 69,050 0.3634 0.288 0.277 0.300 0.273 0.288 250,371 0.2758 0.00%
2000-07-10 0 0.380 0.380 0.400 0.360 0.360 40,000 14,400 0.3600 0.288 0.288 0.304 0.273 0.273 52,710 0.2732 0.00%
2000-07-07 0 0.380 0.360 - 0.360 0.380 342,000 125,300 0.3664 0.288 0.273 - 0.273 0.288 450,668 0.2780 0.00%
2000-07-06 0 0.380 0.370 0.380 0.380 0.400 140,000 53,700 0.3836 0.288 0.281 0.288 0.288 0.304 184,484 0.2911 -5.00%
2000-07-05 0 0.400 - 0.400 0.400 0.400 100,000 40,000 0.4000 0.304 - 0.304 0.304 0.304 131,774 0.3035 -2.44%
2000-07-04 0 0.410 - 0.410 0.420 0.420 16,000 6,720 0.4200 0.311 - 0.311 0.319 0.319 21,084 0.3187 2.50%
2000-07-03 0 0.400 0.375 0.400 0.380 0.400 320,000 123,900 0.3872 0.304 0.285 0.304 0.288 0.304 421,678 0.2938 5.26%
2000-06-30 0 0.380 0.340 0.400 0.360 0.380 240,000 90,400 0.3767 0.288 0.258 0.304 0.273 0.288 316,259 0.2858 5.56%
2000-06-29 0 0.360 0.360 0.370 0.340 0.340 150,000 51,000 0.3400 0.273 0.273 0.281 0.258 0.258 197,662 0.2580 0.00%
2000-06-28 0 0.360 0.340 0.380 0.360 0.360 100,000 36,000 0.3600 0.273 0.258 0.288 0.273 0.273 131,774 0.2732 -2.70%
2000-06-27 0 0.370 0.350 0.380 0.370 0.380 350,000 131,200 0.3749 0.281 0.266 0.288 0.281 0.288 461,210 0.2845 -2.63%
2000-06-26 0 0.380 0.350 0.400 0.380 0.400 92,000 35,760 0.3887 0.288 0.266 0.304 0.288 0.304 121,232 0.2950 4.11%
2000-06-23 0 0.365 0.365 0.375 0.360 0.370 290,000 106,000 0.3655 0.277 0.277 0.285 0.273 0.281 382,146 0.2774 -3.95%
2000-06-22 0 0.380 0.365 0.390 - - 0 0 - 0.288 0.277 0.296 - - 0 - 0.00%
2000-06-21 0 0.380 0.370 0.395 0.380 0.400 286,000 112,140 0.3921 0.288 0.281 0.300 0.288 0.304 376,875 0.2976 0.00%
2000-06-20 0 0.380 0.365 0.390 0.380 0.380 18,000 6,840 0.3800 0.288 0.277 0.296 0.288 0.288 23,719 0.2884 0.00%
2000-06-19 0 0.380 0.365 0.400 0.365 0.400 172,000 63,650 0.3701 0.288 0.277 0.304 0.277 0.304 226,652 0.2808 0.00%
2000-06-16 0 0.380 0.360 0.390 0.370 0.380 160,000 60,500 0.3781 0.288 0.273 0.296 0.281 0.288 210,839 0.2869 -2.56%
2000-06-15 0 0.390 0.360 0.395 0.380 0.390 248,000 96,320 0.3884 0.296 0.273 0.300 0.288 0.296 326,800 0.2947 0.00%
2000-06-14 0 0.390 0.350 0.390 0.385 0.400 640,000 248,000 0.3875 0.296 0.266 0.296 0.292 0.304 843,356 0.2941 1.30%
2000-06-13 0 0.385 0.385 0.395 0.360 0.385 74,000 28,140 0.3803 0.292 0.292 0.300 0.273 0.292 97,513 0.2886 1.32%
2000-06-12 0 0.380 - 0.385 - - 0 0 - 0.288 - 0.292 - - 0 - 0.00%
2000-06-09 0 0.380 0.370 0.380 - - 0 0 - 0.288 0.281 0.288 - - 0 - -3.80%
2000-06-08 0 0.395 - 0.395 0.380 0.395 152,000 57,910 0.3810 0.300 - 0.300 0.288 0.300 200,297 0.2891 3.95%
2000-06-07 0 0.380 0.335 0.385 0.335 0.380 370,000 133,900 0.3619 0.288 0.254 0.292 0.254 0.288 487,565 0.2746 -2.56%
2000-06-05 0 0.390 - 0.390 0.390 0.390 100,000 39,000 0.3900 0.296 - 0.296 0.296 0.296 131,774 0.2960 0.00%
2000-06-02 0 0.390 - 0.390 - - 0 0 - 0.296 - 0.296 - - 0 - -1.27%
2000-06-01 0 0.395 0.345 0.395 0.400 0.400 20,000 8,000 0.4000 0.300 0.262 0.300 0.304 0.304 26,355 0.3035 3.95%
2000-05-31 0 0.380 0.355 0.380 0.350 0.380 120,000 44,050 0.3671 0.288 0.269 0.288 0.266 0.288 158,129 0.2786 4.11%
2000-05-30 0 0.365 0.350 0.365 0.340 0.370 216,000 74,100 0.3431 0.277 0.266 0.277 0.258 0.281 284,633 0.2603 -3.95%
2000-05-29 0 0.380 0.350 0.380 0.350 0.380 190,000 67,100 0.3532 0.288 0.266 0.288 0.266 0.288 250,371 0.2680 2.70%
2000-05-26 0 0.370 - 0.370 0.350 0.370 120,000 42,400 0.3533 0.281 - 0.281 0.266 0.281 158,129 0.2681 1.37%
2000-05-25 0 0.365 0.365 0.375 0.360 0.400 446,000 164,910 0.3698 0.277 0.277 0.285 0.273 0.304 587,714 0.2806 1.39%
2000-05-24 0 0.360 0.330 0.360 0.360 0.360 170,000 61,200 0.3600 0.273 0.250 0.273 0.273 0.273 224,016 0.2732 2.86%
2000-05-23 0 0.350 0.345 0.350 0.350 0.350 166,000 58,100 0.3500 0.266 0.262 0.266 0.266 0.266 218,745 0.2656 -2.78%
2000-05-22 0 0.360 0.345 0.360 0.350 0.380 394,000 142,340 0.3613 0.273 0.262 0.273 0.266 0.288 519,191 0.2742 -1.37%
2000-05-19 0 0.365 0.365 0.395 0.365 0.380 594,000 220,840 0.3718 0.277 0.277 0.300 0.277 0.288 782,740 0.2821 -8.75%
2000-05-18 0 0.400 0.390 0.400 0.390 0.405 130,000 51,980 0.3998 0.304 0.296 0.304 0.296 0.307 171,307 0.3034 0.00%
2000-05-17 0 0.400 0.375 0.400 0.380 0.410 470,000 186,850 0.3976 0.304 0.285 0.304 0.288 0.311 619,340 0.3017 -1.23%
2000-05-16 0 0.405 0.400 0.410 0.400 0.420 226,000 92,300 0.4084 0.307 0.304 0.311 0.304 0.319 297,810 0.3099 -2.41%
2000-05-15 0 0.415 - 0.420 0.415 0.420 90,000 37,550 0.4172 0.315 - 0.319 0.315 0.319 118,597 0.3166 -2.35%
2000-05-12 0 0.425 - 0.430 0.425 0.425 110,000 46,750 0.4250 0.323 - 0.326 0.323 0.323 144,952 0.3225 -2.30%
2000-05-10 0 0.435 0.420 0.435 0.420 0.435 40,000 17,100 0.4275 0.330 0.319 0.330 0.319 0.330 52,710 0.3244 0.00%
2000-05-09 0 0.435 0.395 0.440 0.395 0.440 244,000 99,780 0.4089 0.330 0.300 0.334 0.300 0.334 321,529 0.3103 -1.14%
2000-05-08 0 0.440 0.440 0.455 0.430 0.470 350,000 159,700 0.4563 0.334 0.334 0.345 0.326 0.357 461,210 0.3463 -5.38%
2000-05-05 0 0.465 0.455 0.465 0.435 0.465 1,324,000 599,880 0.4531 0.353 0.345 0.353 0.330 0.353 1,744,693 0.3438 4.49%
2000-05-04 0 0.445 0.410 0.445 0.430 0.450 650,000 285,150 0.4387 0.338 0.311 0.338 0.326 0.341 856,533 0.3329 -5.32%
2000-05-03 0 0.470 0.460 0.475 0.470 0.475 150,000 70,750 0.4717 0.357 0.349 0.360 0.357 0.360 197,662 0.3579 -2.08%
2000-05-02 0 0.480 - 0.480 0.470 0.495 134,000 65,230 0.4868 0.364 - 0.364 0.357 0.376 176,578 0.3694 1.05%
2000-04-28 0 0.475 - 0.475 0.475 0.475 20,000 9,500 0.4750 0.360 - 0.360 0.360 0.360 26,355 0.3605 -2.06%
2000-04-27 0 0.485 - 0.485 0.490 0.500 150,000 74,000 0.4933 0.368 - 0.368 0.372 0.379 197,662 0.3744 1.04%
2000-04-26 0 0.480 - 0.480 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2000-04-25 0 0.480 - 0.495 0.480 0.480 128,000 61,440 0.4800 0.364 - 0.376 0.364 0.364 168,671 0.3643 0.00%
2000-04-20 0 0.480 - 0.480 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2000-04-19 0 0.480 - 0.480 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2000-04-18 0 0.480 - 0.490 0.470 0.490 350,000 166,900 0.4769 0.364 - 0.372 0.357 0.372 461,210 0.3619 0.00%
2000-04-17 0 0.480 - 0.520 0.480 0.520 20,000 10,000 0.5000 0.364 - 0.395 0.364 0.395 26,355 0.3794 -7.69%
2000-04-14 0 0.520 0.490 0.520 0.480 0.520 550,000 268,440 0.4881 0.395 0.372 0.395 0.364 0.395 724,759 0.3704 -3.70%
2000-04-13 0 0.540 0.530 0.540 0.530 0.550 516,000 278,080 0.5389 0.410 0.402 0.410 0.402 0.417 679,956 0.4090 -3.57%
2000-04-12 0 0.560 0.550 0.570 0.560 0.590 340,000 192,600 0.5665 0.425 0.417 0.433 0.425 0.448 448,033 0.4299 -5.08%
2000-04-11 0 0.590 0.560 0.590 0.530 0.590 294,000 160,040 0.5444 0.448 0.425 0.448 0.402 0.448 387,417 0.4131 0.00%
2000-04-10 0 0.590 0.560 0.610 0.580 0.600 210,000 125,100 0.5957 0.448 0.425 0.463 0.440 0.455 276,726 0.4521 -1.67%
2000-04-07 0 0.600 0.580 0.600 0.600 0.640 598,000 364,400 0.6094 0.455 0.440 0.455 0.455 0.486 788,011 0.4624 -6.25%
2000-04-06 0 0.640 0.600 0.640 0.590 0.640 168,000 104,920 0.6245 0.486 0.455 0.486 0.448 0.486 221,381 0.4739 3.23%
2000-04-05 0 0.620 0.560 0.620 0.540 0.660 338,000 200,180 0.5922 0.471 0.425 0.471 0.410 0.501 445,397 0.4494 -7.46%
2000-04-03 0 0.670 0.660 0.670 0.650 0.700 1,236,000 810,640 0.6559 0.508 0.501 0.508 0.493 0.531 1,628,731 0.4977 3.08%
2000-03-31 0 0.650 0.640 0.650 0.610 0.650 3,592,000 2,320,700 0.6461 0.493 0.486 0.493 0.463 0.493 4,733,336 0.4903 6.56%
2000-03-30 0 0.610 0.610 0.640 0.600 0.630 958,000 584,180 0.6098 0.463 0.463 0.486 0.455 0.478 1,262,399 0.4628 0.00%
2000-03-29 0 0.610 0.590 0.610 0.590 0.610 658,000 396,940 0.6033 0.463 0.448 0.463 0.448 0.463 867,075 0.4578 0.00%
2000-03-28 0 0.610 0.600 0.640 0.610 0.660 1,322,000 833,000 0.6301 0.463 0.455 0.486 0.463 0.501 1,742,057 0.4782 -6.15%
2000-03-27 0 0.650 0.650 0.670 0.650 0.740 1,052,000 724,100 0.6883 0.493 0.493 0.508 0.493 0.562 1,386,266 0.5223 -1.52%
2000-03-24 0 0.660 0.650 0.660 0.610 0.680 2,064,000 1,349,100 0.6536 0.501 0.493 0.501 0.463 0.516 2,719,823 0.4960 11.86%
2000-03-23 0 0.590 0.580 0.600 0.580 0.610 1,654,000 982,560 0.5941 0.448 0.440 0.455 0.440 0.463 2,179,548 0.4508 0.00%
2000-03-22 0 0.590 0.580 0.590 0.580 0.610 1,550,000 919,100 0.5930 0.448 0.440 0.448 0.440 0.463 2,042,503 0.4500 0.00%
2000-03-21 0 0.590 0.580 0.590 0.560 0.650 1,524,000 923,440 0.6059 0.448 0.440 0.448 0.425 0.493 2,008,242 0.4598 -1.67%
2000-03-20 0 0.600 0.600 0.620 0.580 0.620 2,046,000 1,227,160 0.5998 0.455 0.455 0.471 0.440 0.471 2,696,104 0.4552 -1.64%
2000-03-17 0 0.610 0.610 0.630 0.600 0.650 1,400,000 860,460 0.6146 0.463 0.463 0.478 0.455 0.493 1,844,841 0.4664 5.17%
2000-03-16 0 0.580 0.570 0.590 0.560 0.660 1,634,000 997,000 0.6102 0.440 0.433 0.448 0.425 0.501 2,153,193 0.4630 -17.14%
2000-03-15 0 0.700 0.680 0.700 0.680 0.740 740,000 515,820 0.6971 0.531 0.516 0.531 0.516 0.562 975,130 0.5290 -4.11%
2000-03-14 0 0.730 0.720 0.740 0.710 0.770 1,490,400 1,097,600 0.7364 0.554 0.546 0.562 0.539 0.584 1,963,965 0.5589 -8.75%
2000-03-13 0 0.800 0.780 0.800 0.760 0.860 856,000 688,880 0.8048 0.607 0.592 0.607 0.577 0.653 1,127,989 0.6107 -5.88%
2000-03-10 0 0.850 0.830 0.850 0.830 0.980 5,552,000 4,904,280 0.8833 0.645 0.630 0.645 0.630 0.744 7,316,114 0.6703 0.00%
2000-03-09 0 0.850 0.840 0.860 0.820 0.910 2,708,000 2,298,440 0.8488 0.645 0.637 0.653 0.622 0.691 3,568,450 0.6441 -4.49%
2000-03-08 0 0.890 0.870 0.890 0.870 0.920 3,472,000 3,093,640 0.8910 0.675 0.660 0.675 0.660 0.698 4,575,206 0.6762 -3.26%
2000-03-07 0 0.920 0.920 0.930 0.900 0.990 10,990,000 10,386,900 0.9451 0.698 0.698 0.706 0.683 0.751 14,482,004 0.7172 1.10%
2000-03-06 0 0.910 0.880 0.910 0.830 0.920 8,908,000 7,828,160 0.8788 0.691 0.668 0.691 0.630 0.698 11,738,462 0.6669 10.98%
2000-03-03 0 0.820 0.790 0.820 0.750 0.830 1,550,000 1,230,420 0.7938 0.622 0.600 0.622 0.569 0.630 2,042,503 0.6024 -2.38%
2000-03-02 0 0.840 0.800 0.840 0.800 0.920 1,684,000 1,474,700 0.8757 0.637 0.607 0.637 0.607 0.698 2,219,081 0.6646 -1.18%
2000-03-01 0 0.850 0.820 0.860 0.840 0.940 444,000 387,600 0.8730 0.645 0.622 0.653 0.637 0.713 585,078 0.6625 -3.41%
2000-02-29 0 0.880 0.850 0.880 0.860 0.900 290,000 252,220 0.8697 0.668 0.645 0.668 0.653 0.683 382,146 0.6600 3.53%
2000-02-28 0 0.850 0.800 0.870 0.800 1.050 1,914,000 1,657,940 0.8662 0.645 0.607 0.660 0.607 0.797 2,522,162 0.6573 -15.84%
2000-02-25 0 1.010 1.010 1.030 1.000 1.130 1,968,000 2,032,680 1.0329 0.766 0.766 0.782 0.759 0.858 2,593,320 0.7838 -10.62%
2000-02-24 0 1.130 1.120 1.150 1.120 1.190 1,642,000 1,874,000 1.1413 0.858 0.850 0.873 0.850 0.903 2,163,735 0.8661 -1.74%
2000-02-23 0 1.150 1.140 1.150 1.110 1.200 1,608,000 1,881,440 1.1700 0.873 0.865 0.873 0.842 0.911 2,118,932 0.8879 4.55%
2000-02-22 0 1.100 1.070 1.100 0.970 1.270 2,934,000 3,176,640 1.0827 0.835 0.812 0.835 0.736 0.964 3,866,260 0.8216 -13.39%
2000-02-21 0 1.270 1.230 1.270 1.170 1.340 4,056,000 5,144,000 1.2682 0.964 0.933 0.964 0.888 1.017 5,344,769 0.9624 1.60%
2000-02-18 0 1.250 1.230 1.250 1.100 1.350 15,356,000 19,522,160 1.2713 0.949 0.933 0.949 0.835 1.024 20,235,274 0.9648 15.74%
2000-02-17 0 1.080 1.090 1.100 1.040 1.170 5,032,400 5,496,940 1.0923 0.820 0.827 0.835 0.789 0.888 6,631,414 0.8289 -6.09%
2000-02-16 0 1.150 1.150 1.160 1.060 1.560 9,282,000 11,389,220 1.2270 0.873 0.873 0.880 0.804 1.184 12,231,298 0.9312 13.86%
2000-02-15 1 1.010 - - - - 0 0 - 0.766 - - - - 0 - 0.00%
2000-02-14 0 1.010 1.010 1.020 0.930 1.050 2,004,000 1,960,400 0.9782 0.766 0.766 0.774 0.706 0.797 2,640,759 0.7424 -2.88%
2000-02-11 0 1.040 1.030 1.060 1.040 1.240 6,546,000 7,476,520 1.1422 0.789 0.782 0.804 0.789 0.941 8,625,951 0.8667 -10.34%
2000-02-10 0 1.160 1.140 1.160 0.890 1.240 7,950,000 8,418,560 1.0589 0.880 0.865 0.880 0.675 0.941 10,476,063 0.8036 27.47%
2000-02-09 0 0.910 0.900 0.910 0.870 0.960 4,526,000 4,133,720 0.9133 0.691 0.683 0.691 0.660 0.729 5,964,108 0.6931 4.60%
2000-02-08 0 0.870 0.870 0.880 0.820 0.880 1,624,000 1,384,920 0.8528 0.660 0.660 0.668 0.622 0.668 2,140,016 0.6472 6.10%
2000-02-03 0 0.820 0.800 0.820 0.710 0.850 1,608,000 1,249,980 0.7774 0.622 0.607 0.622 0.539 0.645 2,118,932 0.5899 10.81%
2000-02-02 0 0.740 0.740 0.750 0.730 0.820 834,000 638,620 0.7657 0.562 0.562 0.569 0.554 0.622 1,098,998 0.5811 -1.33%
2000-02-01 0 0.750 0.720 0.760 0.680 0.750 1,634,000 1,148,200 0.7027 0.569 0.546 0.577 0.516 0.569 2,153,193 0.5333 11.94%
2000-01-31 0 0.670 0.670 0.700 0.670 0.720 404,000 274,280 0.6789 0.508 0.508 0.531 0.508 0.546 532,368 0.5152 -4.29%
2000-01-28 0 0.700 0.700 0.730 0.690 0.730 288,000 202,700 0.7038 0.531 0.531 0.554 0.524 0.554 379,510 0.5341 -4.11%
2000-01-27 0 0.730 0.710 0.750 0.680 0.780 1,286,000 929,800 0.7230 0.554 0.539 0.569 0.516 0.592 1,694,619 0.5487 4.29%
2000-01-26 0 0.700 0.690 0.710 0.690 0.720 632,000 446,840 0.7070 0.531 0.524 0.539 0.524 0.546 832,814 0.5365 -2.78%
2000-01-25 0 0.720 0.700 0.720 0.700 0.740 1,340,000 958,220 0.7151 0.546 0.531 0.546 0.531 0.562 1,765,777 0.5427 -4.00%
2000-01-24 0 0.750 0.750 0.770 0.750 0.780 1,174,000 888,140 0.7565 0.569 0.569 0.584 0.569 0.592 1,547,031 0.5741 -3.85%
2000-01-21 0 0.780 0.780 0.790 0.770 0.800 342,000 268,480 0.7850 0.592 0.592 0.600 0.584 0.607 450,668 0.5957 0.00%
2000-01-20 0 0.780 0.770 0.780 0.780 0.800 410,000 323,300 0.7885 0.592 0.584 0.592 0.592 0.607 540,275 0.5984 -3.70%
2000-01-19 0 0.810 0.790 0.810 0.720 0.820 1,108,000 862,480 0.7784 0.615 0.600 0.615 0.546 0.622 1,460,060 0.5907 9.46%
2000-01-18 0 0.740 0.740 0.790 0.740 0.840 2,716,000 2,101,340 0.7737 0.562 0.562 0.600 0.562 0.637 3,578,992 0.5871 -7.50%
2000-01-17 0 0.800 0.780 0.800 0.780 0.890 2,170,000 1,770,640 0.8160 0.607 0.592 0.607 0.592 0.675 2,859,504 0.6192 -5.88%
2000-01-14 0 0.850 0.850 0.860 0.830 0.930 1,754,000 1,537,400 0.8765 0.645 0.645 0.653 0.630 0.706 2,311,323 0.6652 -3.41%
2000-01-13 0 0.880 0.870 0.890 0.860 0.960 3,582,000 3,213,780 0.8972 0.668 0.660 0.675 0.653 0.729 4,720,158 0.6809 -5.38%
2000-01-12 0 0.930 0.930 0.940 0.840 0.940 6,868,000 6,205,140 0.9035 0.706 0.706 0.713 0.637 0.713 9,050,264 0.6856 6.90%
2000-01-11 0 0.870 0.860 0.880 0.870 0.990 8,094,000 7,517,940 0.9288 0.660 0.653 0.668 0.660 0.751 10,665,818 0.7049 -3.33%
2000-01-10 0 0.900 0.870 0.900 0.720 0.920 7,766,000 6,239,640 0.8035 0.683 0.660 0.683 0.546 0.698 10,233,598 0.6097 32.35%
2000-01-07 0 0.680 0.670 0.690 0.670 0.720 2,228,000 1,536,200 0.6895 0.516 0.508 0.524 0.508 0.546 2,935,933 0.5232 4.62%
2000-01-06 0 0.650 0.650 0.690 0.650 0.740 4,848,000 3,263,620 0.6732 0.493 0.493 0.524 0.493 0.562 6,388,422 0.5109 -9.72%
2000-01-05 0 0.720 0.720 0.740 0.640 0.800 5,418,000 3,944,780 0.7281 0.546 0.546 0.562 0.486 0.607 7,139,536 0.5525 -14.29%
2000-01-04 0 0.840 0.820 0.850 0.640 0.850 10,044,000 7,650,020 0.7617 0.637 0.622 0.645 0.486 0.645 13,235,419 0.5780 25.37%
2000-01-03 0 0.670 0.650 0.670 0.540 0.690 7,022,000 4,324,500 0.6159 0.508 0.493 0.508 0.410 0.524 9,253,197 0.4674 26.42%
1999-12-30 0 0.530 0.530 0.540 0.530 0.540 1,640,000 882,680 0.5382 0.402 0.402 0.410 0.402 0.410 2,161,100 0.4084 -1.85%
1999-12-29 0 0.540 0.540 0.560 0.510 0.560 2,446,000 1,340,340 0.5480 0.410 0.410 0.425 0.387 0.425 3,223,201 0.4158 0.00%
1999-12-28 0 0.540 0.520 0.540 0.530 0.550 880,000 471,700 0.5360 0.410 0.395 0.410 0.402 0.417 1,159,615 0.4068 5.88%
1999-12-24 0 0.510 0.500 0.510 0.500 0.530 1,060,000 540,400 0.5098 0.387 0.379 0.387 0.379 0.402 1,396,808 0.3869 2.00%
1999-12-23 0 0.500 0.500 0.520 0.490 0.510 940,000 462,400 0.4919 0.379 0.379 0.395 0.372 0.387 1,238,679 0.3733 -3.85%
1999-12-22 0 0.520 0.500 0.510 0.470 0.520 1,250,000 611,600 0.4893 0.395 0.379 0.387 0.357 0.395 1,647,180 0.3713 -3.70%
1999-12-21 0 0.540 0.500 0.550 0.500 0.540 716,000 365,000 0.5098 0.410 0.379 0.417 0.379 0.410 943,505 0.3869 1.89%
1999-12-20 0 0.530 0.520 0.540 0.530 0.560 1,740,000 951,600 0.5469 0.402 0.395 0.410 0.402 0.425 2,292,874 0.4150 -8.62%
1999-12-17 0 0.580 0.570 0.580 0.580 0.620 420,000 250,600 0.5967 0.440 0.433 0.440 0.440 0.471 553,452 0.4528 -3.33%
1999-12-16 0 0.600 0.600 0.620 0.600 0.640 1,220,000 735,300 0.6027 0.455 0.455 0.471 0.455 0.486 1,607,647 0.4574 -6.25%
1999-12-15 0 0.640 0.630 0.640 0.600 0.640 2,170,000 1,371,460 0.6320 0.486 0.478 0.486 0.455 0.486 2,859,504 0.4796 0.00%
1999-12-14 0 0.640 0.610 0.640 0.600 0.640 3,260,000 2,041,900 0.6263 0.486 0.463 0.486 0.455 0.486 4,295,845 0.4753 -3.03%
1999-12-13 0 0.660 0.660 0.670 0.640 0.690 4,062,000 2,679,120 0.6596 0.501 0.501 0.508 0.486 0.524 5,352,675 0.5005 -1.49%
1999-12-10 0 0.670 0.640 0.670 0.590 0.670 4,962,000 3,110,900 0.6269 0.508 0.486 0.508 0.448 0.508 6,538,645 0.4758 11.67%
1999-12-09 0 0.600 0.600 0.610 0.590 0.600 2,160,000 1,295,800 0.5999 0.455 0.455 0.463 0.448 0.455 2,846,327 0.4553 0.00%
1999-12-08 0 0.600 0.580 0.610 0.560 0.610 3,690,000 2,116,100 0.5735 0.455 0.440 0.463 0.425 0.463 4,862,475 0.4352 3.45%
1999-12-07 0 0.580 0.580 0.590 0.570 0.610 2,868,000 1,674,560 0.5839 0.440 0.440 0.448 0.433 0.463 3,779,289 0.4431 -3.33%
1999-12-06 0 0.600 0.600 0.620 0.600 0.640 1,620,000 991,600 0.6121 0.455 0.455 0.471 0.455 0.486 2,134,745 0.4645 -6.25%
1999-12-03 0 0.640 0.630 0.640 0.630 0.730 11,044,000 7,635,000 0.6913 0.486 0.478 0.486 0.478 0.554 14,553,162 0.5246 -2.14%
1999-12-02 0 0.720 0.700 0.740 0.590 0.730 9,806,000 6,403,320 0.6530 0.496 0.483 0.510 0.407 0.503 14,225,830 0.4501 18.03%
1999-12-01 0 0.610 0.600 0.610 0.530 0.610 4,926,000 2,889,720 0.5866 0.420 0.414 0.420 0.365 0.420 7,146,282 0.4044 15.09%
1999-11-30 0 0.530 0.520 0.540 0.500 0.530 1,014,000 522,200 0.5150 0.365 0.358 0.372 0.345 0.365 1,471,037 0.3550 1.92%
1999-11-29 0 0.520 0.520 0.540 0.510 0.560 3,490,000 1,828,200 0.5238 0.358 0.358 0.372 0.352 0.386 5,063,038 0.3611 -1.89%
1999-11-26 0 0.530 0.530 0.540 0.520 0.560 4,162,000 2,230,440 0.5359 0.365 0.365 0.372 0.358 0.386 6,037,926 0.3694 3.92%
1999-11-25 0 0.510 0.485 0.510 0.470 0.510 684,000 336,910 0.4926 0.352 0.334 0.352 0.324 0.352 992,297 0.3395 4.08%
1999-11-24 0 0.490 0.490 0.500 0.480 0.510 660,000 326,150 0.4942 0.338 0.338 0.345 0.331 0.352 957,480 0.3406 -2.00%
1999-11-23 0 0.500 0.490 0.500 0.480 0.560 3,450,000 1,793,000 0.5197 0.345 0.338 0.345 0.331 0.386 5,005,009 0.3582 -7.41%
1999-11-22 0 0.540 0.540 0.550 0.450 0.540 6,346,000 3,262,110 0.5140 0.372 0.372 0.379 0.310 0.372 9,206,314 0.3543 25.58%
1999-11-19 0 0.430 0.425 0.450 - - 0 0 - 0.296 0.293 0.310 - - 0 - 0.00%
1999-11-18 0 0.430 0.425 0.430 0.430 0.430 500,000 215,000 0.4300 0.296 0.293 0.296 0.296 0.296 725,364 0.2964 -2.27%
1999-11-17 0 0.440 0.420 0.460 0.420 0.440 220,000 95,200 0.4327 0.303 0.290 0.317 0.290 0.303 319,160 0.2983 0.00%
1999-11-16 0 0.440 0.425 0.440 - - 0 0 - 0.303 0.293 0.303 - - 0 - 0.00%
1999-11-15 0 0.440 0.410 0.440 0.410 0.440 50,000 21,100 0.4220 0.303 0.283 0.303 0.283 0.303 72,536 0.2909 3.53%
1999-11-12 0 0.425 0.420 0.440 0.425 0.435 1,070,000 459,950 0.4299 0.293 0.290 0.303 0.293 0.300 1,552,278 0.2963 -1.16%
1999-11-11 0 0.430 0.415 0.450 - - 0 0 - 0.296 0.286 0.310 - - 0 - 0.00%
1999-11-10 0 0.430 0.420 0.430 0.425 0.440 1,128,000 485,080 0.4300 0.296 0.290 0.296 0.293 0.303 1,636,420 0.2964 -2.27%
1999-11-09 0 0.440 0.420 0.445 0.430 0.440 850,000 368,000 0.4329 0.303 0.290 0.307 0.296 0.303 1,233,118 0.2984 4.76%
1999-11-08 0 0.420 0.420 0.430 0.420 0.430 824,000 347,950 0.4223 0.290 0.290 0.296 0.290 0.296 1,195,399 0.2911 -1.18%
1999-11-05 0 0.425 0.425 0.430 0.410 0.410 50,000 20,500 0.4100 0.293 0.293 0.296 0.283 0.283 72,536 0.2826 -1.16%
1999-11-04 0 0.430 0.430 0.450 0.430 0.440 640,000 276,510 0.4320 0.296 0.296 0.310 0.296 0.303 928,465 0.2978 0.00%
1999-11-03 0 0.430 0.430 0.440 0.430 0.430 300,000 129,000 0.4300 0.296 0.296 0.303 0.296 0.296 435,218 0.2964 -2.27%
1999-11-02 0 0.440 - 0.450 - - 0 0 - 0.303 - 0.310 - - 0 - 0.00%
1999-11-01 0 0.440 0.420 0.450 0.430 0.440 550,000 237,000 0.4309 0.303 0.290 0.310 0.296 0.303 797,900 0.2970 -2.22%
1999-10-29 0 0.450 0.430 0.470 0.450 0.450 58,000 26,100 0.4500 0.310 0.296 0.324 0.310 0.310 84,142 0.3102 2.27%
1999-10-28 0 0.440 0.420 0.440 0.420 0.440 250,000 106,600 0.4264 0.303 0.290 0.303 0.290 0.303 362,682 0.2939 4.76%
1999-10-27 0 0.420 0.420 0.450 0.400 0.425 228,000 94,260 0.4134 0.290 0.290 0.310 0.276 0.293 330,766 0.2850 -4.55%
1999-10-26 0 0.440 0.430 0.450 0.440 0.440 30,000 13,200 0.4400 0.303 0.296 0.310 0.303 0.303 43,522 0.3033 4.76%
1999-10-25 0 0.420 0.420 0.460 0.420 0.420 80,000 33,600 0.4200 0.290 0.290 0.317 0.290 0.290 116,058 0.2895 -5.62%
1999-10-22 0 0.445 0.420 0.450 0.435 0.460 314,000 139,330 0.4437 0.307 0.290 0.310 0.300 0.317 455,528 0.3059 1.14%
1999-10-21 0 0.440 0.430 0.450 0.440 0.440 100,000 44,000 0.4400 0.303 0.296 0.310 0.303 0.303 145,073 0.3033 -2.22%
1999-10-20 0 0.450 0.450 0.470 0.420 0.440 68,000 28,760 0.4229 0.310 0.310 0.324 0.290 0.303 98,649 0.2915 4.65%
1999-10-19 0 0.430 0.410 0.450 0.430 0.450 70,000 31,100 0.4443 0.296 0.283 0.310 0.296 0.310 101,551 0.3063 -8.51%
1999-10-15 0 0.470 0.450 0.470 0.440 0.470 390,000 176,900 0.4536 0.324 0.310 0.324 0.303 0.324 565,784 0.3127 -2.08%
1999-10-14 0 0.480 0.450 0.485 0.450 0.480 320,000 149,900 0.4684 0.331 0.310 0.334 0.310 0.331 464,233 0.3229 2.13%
1999-10-13 0 0.470 0.455 0.480 0.460 0.470 430,000 199,100 0.4630 0.324 0.314 0.331 0.317 0.324 623,813 0.3192 -4.08%
1999-10-12 0 0.490 0.465 0.490 0.490 0.490 30,000 14,700 0.4900 0.338 0.321 0.338 0.338 0.338 43,522 0.3378 0.00%
1999-10-11 0 0.490 0.465 0.490 0.480 0.490 330,000 158,700 0.4809 0.338 0.321 0.338 0.331 0.338 478,740 0.3315 4.26%
1999-10-08 0 0.470 0.450 0.475 0.450 0.475 650,000 304,500 0.4685 0.324 0.310 0.327 0.310 0.327 942,973 0.3229 0.00%
1999-10-07 0 0.470 0.450 0.470 0.450 0.470 680,000 308,600 0.4538 0.324 0.310 0.324 0.310 0.324 986,494 0.3128 0.00%
1999-10-06 0 0.470 0.455 0.475 0.450 0.475 366,000 169,350 0.4627 0.324 0.314 0.327 0.310 0.327 530,966 0.3189 0.00%
1999-10-05 0 0.470 0.455 0.470 0.450 0.480 1,450,000 664,600 0.4583 0.324 0.314 0.324 0.310 0.331 2,103,554 0.3159 0.00%
1999-10-04 0 0.470 0.460 0.475 0.460 0.475 564,000 263,580 0.4673 0.324 0.317 0.327 0.317 0.327 818,210 0.3221 2.17%
1999-09-30 0 0.460 0.445 0.465 0.435 0.465 600,000 271,750 0.4529 0.317 0.307 0.321 0.300 0.321 870,436 0.3122 2.22%
1999-09-29 0 0.450 0.450 0.460 0.450 0.450 200,000 90,000 0.4500 0.310 0.310 0.317 0.310 0.310 290,145 0.3102 1.12%
1999-09-28 0 0.445 0.440 0.450 0.430 0.445 800,000 348,950 0.4362 0.307 0.303 0.310 0.296 0.307 1,160,582 0.3007 2.30%
1999-09-27 0 0.435 0.430 0.440 0.420 0.435 850,000 364,850 0.4292 0.300 0.296 0.303 0.290 0.300 1,233,118 0.2959 2.35%
1999-09-24 0 0.425 0.425 0.435 0.415 0.430 1,030,000 431,950 0.4194 0.293 0.293 0.300 0.286 0.296 1,494,249 0.2891 1.19%
1999-09-23 0 0.420 0.420 0.430 0.410 0.410 60,000 24,600 0.4100 0.290 0.290 0.296 0.283 0.283 87,044 0.2826 2.44%
1999-09-22 0 0.410 0.410 0.430 0.400 0.420 152,000 61,200 0.4026 0.283 0.283 0.296 0.276 0.290 220,511 0.2775 -4.65%
1999-09-21 0 0.430 0.415 0.440 0.430 0.430 540,000 232,200 0.4300 0.296 0.286 0.303 0.296 0.296 783,393 0.2964 0.00%
1999-09-20 0 0.430 0.430 0.440 0.430 0.430 100,000 43,000 0.4300 0.296 0.296 0.303 0.296 0.296 145,073 0.2964 -3.37%
1999-09-17 0 0.445 0.445 0.450 0.440 0.445 290,000 128,550 0.4433 0.307 0.307 0.310 0.303 0.307 420,711 0.3056 4.71%
1999-09-15 0 0.425 0.420 0.450 0.420 0.430 180,000 76,450 0.4247 0.293 0.290 0.310 0.290 0.296 261,131 0.2928 -2.30%
1999-09-14 0 0.435 0.430 0.435 0.415 0.440 922,000 397,800 0.4315 0.300 0.296 0.300 0.286 0.303 1,337,570 0.2974 6.10%
1999-09-13 0 0.410 0.410 0.420 0.400 0.410 256,000 102,800 0.4016 0.283 0.283 0.290 0.276 0.283 371,386 0.2768 2.50%
1999-09-10 0 0.400 0.395 0.410 0.395 0.400 468,000 186,900 0.3994 0.276 0.272 0.283 0.272 0.276 678,940 0.2753 1.27%
1999-09-09 0 0.395 0.395 0.400 0.395 0.415 1,000,000 403,270 0.4033 0.272 0.272 0.276 0.272 0.286 1,450,727 0.2780 -3.66%
1999-09-08 0 0.410 0.395 0.410 0.390 0.410 288,000 114,220 0.3966 0.283 0.272 0.283 0.269 0.283 417,809 0.2734 2.50%
1999-09-07 0 0.400 0.390 0.420 0.380 0.400 654,000 255,510 0.3907 0.276 0.269 0.290 0.262 0.276 948,776 0.2693 0.00%
1999-09-06 0 0.400 0.390 0.400 0.385 0.425 594,000 237,340 0.3996 0.276 0.269 0.276 0.265 0.293 861,732 0.2754 -6.98%
1999-09-03 0 0.430 0.395 0.430 0.400 0.430 1,172,000 474,750 0.4051 0.296 0.272 0.296 0.276 0.296 1,700,252 0.2792 2.38%
1999-09-02 0 0.420 0.415 0.440 0.400 0.420 350,000 142,000 0.4057 0.290 0.286 0.303 0.276 0.290 507,754 0.2797 3.70%
1999-09-01 0 0.405 0.405 0.420 0.405 0.405 90,000 36,450 0.4050 0.279 0.279 0.290 0.279 0.279 130,565 0.2792 -3.57%
1999-08-31 0 0.420 0.410 0.440 - - 0 0 - 0.290 0.283 0.303 - - 0 - 0.00%
1999-08-30 0 0.420 0.420 0.450 0.410 0.420 360,000 150,400 0.4178 0.290 0.290 0.310 0.283 0.290 522,262 0.2880 0.00%
1999-08-27 0 0.420 0.420 0.440 0.420 0.420 300,000 126,000 0.4200 0.290 0.290 0.303 0.290 0.290 435,218 0.2895 -3.45%
1999-08-26 0 0.435 0.420 0.435 0.435 0.435 10,000 4,350 0.4350 0.300 0.290 0.300 0.300 0.300 14,507 0.2998 3.57%
1999-08-25 0 0.420 0.420 0.445 0.420 0.430 220,000 93,600 0.4255 0.290 0.290 0.307 0.290 0.296 319,160 0.2933 -4.55%
1999-08-24 0 0.440 0.440 0.455 0.435 0.435 250,000 108,250 0.4330 0.303 0.303 0.314 0.300 0.300 362,682 0.2985 1.15%
1999-08-23 0 0.435 - 0.435 0.435 0.455 230,000 100,900 0.4387 0.300 - 0.300 0.300 0.314 333,667 0.3024 0.00%
1999-08-20 0 0.435 0.420 0.440 0.400 0.455 1,280,000 536,100 0.4188 0.300 0.290 0.303 0.276 0.314 1,856,931 0.2887 8.75%
1999-08-19 0 0.400 0.395 0.410 0.395 0.400 60,000 23,750 0.3958 0.276 0.272 0.283 0.272 0.276 87,044 0.2729 0.00%
1999-08-18 0 0.400 0.395 0.400 0.400 0.405 200,000 80,500 0.4025 0.276 0.272 0.276 0.276 0.279 290,145 0.2774 2.56%
1999-08-17 0 0.390 0.390 0.410 0.390 0.410 240,000 97,600 0.4067 0.269 0.269 0.283 0.269 0.283 348,175 0.2803 -6.02%
1999-08-16 0 0.415 0.415 0.430 0.410 0.415 190,000 78,600 0.4137 0.286 0.286 0.296 0.283 0.286 275,638 0.2852 1.22%
1999-08-13 0 0.410 0.395 0.410 0.390 0.410 202,000 80,800 0.4000 0.283 0.272 0.283 0.269 0.283 293,047 0.2757 3.80%
1999-08-12 0 0.395 0.395 0.465 0.390 0.480 1,080,000 503,100 0.4658 0.272 0.272 0.321 0.269 0.331 1,566,785 0.3211 -15.96%
1999-08-11 0 0.470 - 0.470 - - 0 0 - 0.324 - 0.324 - - 0 - -2.08%
1999-08-10 0 0.480 - 0.480 0.490 0.490 500,000 245,000 0.4900 0.331 - 0.331 0.338 0.338 725,364 0.3378 -1.03%
1999-08-09 0 0.485 0.460 0.495 - - 0 0 - 0.334 0.317 0.341 - - 0 - 0.00%
1999-08-06 0 0.485 0.465 0.490 0.485 0.485 50,000 24,250 0.4850 0.334 0.321 0.338 0.334 0.334 72,536 0.3343 0.00%
1999-08-05 0 0.485 0.475 0.495 0.475 0.485 1,126,000 543,430 0.4826 0.334 0.327 0.341 0.327 0.334 1,633,519 0.3327 -2.02%
1999-08-04 0 0.495 0.490 0.500 0.495 0.500 980,000 489,100 0.4991 0.341 0.338 0.345 0.341 0.345 1,421,713 0.3440 -2.94%
1999-08-03 0 0.510 0.510 0.520 0.510 0.510 162,000 82,620 0.5100 0.352 0.352 0.358 0.352 0.352 235,018 0.3515 -1.92%
1999-08-02 0 0.520 0.510 0.520 0.500 0.520 3,036,000 1,556,920 0.5128 0.358 0.352 0.358 0.345 0.358 4,404,408 0.3535 -3.70%
1999-07-30 0 0.540 0.510 0.540 0.490 0.540 932,000 482,880 0.5181 0.372 0.352 0.372 0.338 0.372 1,352,078 0.3571 8.00%
1999-07-29 0 0.500 0.500 0.510 0.495 0.510 570,000 285,600 0.5011 0.345 0.345 0.352 0.341 0.352 826,914 0.3454 0.00%
1999-07-28 0 0.500 0.500 0.520 0.495 0.530 1,950,000 978,040 0.5016 0.345 0.345 0.358 0.341 0.365 2,828,918 0.3457 0.00%
1999-07-27 0 0.500 0.500 0.510 0.490 0.500 200,000 99,000 0.4950 0.345 0.345 0.352 0.338 0.345 290,145 0.3412 2.04%
1999-07-26 0 0.490 0.490 0.520 0.490 0.510 2,450,000 1,226,200 0.5005 0.338 0.338 0.358 0.338 0.352 3,554,281 0.3450 -3.92%
1999-07-23 0 0.510 0.510 0.520 0.510 0.540 1,440,000 748,500 0.5198 0.352 0.352 0.358 0.352 0.372 2,089,047 0.3583 -1.92%
1999-07-22 0 0.520 0.520 0.530 0.520 0.550 1,188,000 635,420 0.5349 0.358 0.358 0.365 0.358 0.379 1,723,464 0.3687 0.00%
1999-07-21 0 0.520 0.510 0.520 0.510 0.530 2,346,000 1,211,120 0.5162 0.358 0.352 0.358 0.352 0.365 3,403,406 0.3559 -1.89%
1999-07-20 0 0.530 0.520 0.540 0.520 0.590 6,498,000 3,542,460 0.5452 0.365 0.358 0.372 0.358 0.407 9,426,825 0.3758 -7.02%
1999-07-19 0 0.570 0.570 0.580 0.560 0.610 4,554,000 2,619,580 0.5752 0.393 0.393 0.400 0.386 0.420 6,606,611 0.3965 -5.00%
1999-07-16 0 0.600 0.600 0.610 0.570 0.630 15,676,000 9,396,480 0.5994 0.414 0.414 0.420 0.393 0.434 22,741,598 0.4132 1.69%
1999-07-15 0 0.590 0.580 0.590 0.510 0.590 16,308,000 8,757,380 0.5370 0.407 0.400 0.407 0.352 0.407 23,658,458 0.3702 18.00%
1999-07-14 0 0.500 0.495 0.510 0.490 1.000 82,332,000 41,720,010 0.5067 0.345 0.341 0.352 0.338 0.689 119,441,264 0.3493 -58.51%
1999-07-13 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-07-12 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-07-09 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-07-08 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-07-07 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-07-06 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-07-05 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-07-02 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-30 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-29 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-28 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-25 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-24 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-23 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-22 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-21 1 1.205 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-17 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-16 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-15 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-14 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-11 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-10 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-09 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-08 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-07 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-04 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-03 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-02 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-06-01 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-31 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-28 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-27 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-26 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-25 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-24 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-21 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-20 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-19 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-18 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-17 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-14 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-13 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-12 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-11 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-10 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-07 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-06 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-05 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-04 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-05-03 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-30 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-29 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-28 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-27 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-26 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-23 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-22 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-21 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-20 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-19 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-16 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-15 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-14 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-13 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-12 1 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-04-09 0 1.240 - 1.240 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
1999-04-08 0 1.240 - 1.240 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
1999-04-07 0 1.240 - 1.240 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
1999-04-01 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-03-31 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-03-30 0 1.240 - 1.250 - - 0 0 - 0.831 - 0.837 - - 0 - 0.00%
1999-03-29 0 1.240 - 1.240 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
1999-03-26 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-03-25 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-03-24 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-03-23 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-03-22 0 1.240 - 1.240 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
1999-03-19 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-03-18 0 1.240 - - 1.240 1.240 30,000 37,200 1.2400 0.831 - - 0.831 0.831 44,786 0.8306 0.00%
1999-03-17 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-03-16 0 1.240 - 1.240 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
1999-03-15 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-03-12 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-03-11 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-03-10 0 1.240 - 1.240 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
1999-03-09 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-03-08 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-03-05 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-03-04 0 1.240 - 1.240 1.240 1.240 100,000 124,000 1.2400 0.831 - 0.831 0.831 0.831 149,286 0.8306 0.00%
1999-03-03 0 1.240 - 1.250 - - 0 0 - 0.831 - 0.837 - - 0 - 0.00%
1999-03-02 0 1.240 - 1.240 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
1999-03-01 0 1.240 - 1.240 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
1999-02-26 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-02-25 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-02-24 0 1.240 - 1.240 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
1999-02-23 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-02-22 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-02-19 0 1.240 - 1.240 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
1999-02-15 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-02-12 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-02-11 0 1.240 - 1.240 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
1999-02-10 0 1.240 - - 1.240 1.240 200,000 248,000 1.2400 0.831 - - 0.831 0.831 298,573 0.8306 0.00%
1999-02-09 0 1.240 - - - - 0 0 - 0.831 - - - - 0 - 0.00%
1999-02-08 0 1.240 - 1.240 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
1999-02-05 0 1.240 - 1.240 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
1999-02-04 0 1.240 - 1.240 1.240 1.240 240,000 297,600 1.2400 0.831 - 0.831 0.831 0.831 358,287 0.8306 -2.36%
1999-02-03 0 1.270 - 1.270 - - 0 0 - 0.851 - 0.851 - - 0 - 0.00%
1999-02-02 0 1.270 - 1.270 - - 0 0 - 0.851 - 0.851 - - 0 - 0.00%
1999-02-01 0 1.270 - 1.270 - - 0 0 - 0.851 - 0.851 - - 0 - 0.00%
1999-01-29 0 1.270 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
1999-01-28 0 1.270 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
1999-01-27 0 1.270 - 1.270 - - 0 0 - 0.851 - 0.851 - - 0 - 0.00%
1999-01-26 0 1.270 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
1999-01-25 0 1.270 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
1999-01-22 0 1.270 - 1.280 - - 0 0 - 0.851 - 0.857 - - 0 - 0.00%
1999-01-21 0 1.270 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
1999-01-20 0 1.270 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
1999-01-19 0 1.270 - 1.270 1.270 1.270 10,000 12,700 1.2700 0.851 - 0.851 0.851 0.851 14,929 0.8507 0.79%
1999-01-18 0 1.260 - - 1.260 1.260 20,000 25,200 1.2600 0.844 - - 0.844 0.844 29,857 0.8440 0.80%
1999-01-15 0 1.250 - - 1.250 1.250 30,000 37,500 1.2500 0.837 - - 0.837 0.837 44,786 0.8373 0.00%
1999-01-14 0 1.250 - - 1.250 1.250 100,000 125,000 1.2500 0.837 - - 0.837 0.837 149,286 0.8373 0.00%
1999-01-13 0 1.250 - 1.250 1.250 1.250 10,000 12,500 1.2500 0.837 - 0.837 0.837 0.837 14,929 0.8373 0.00%
1999-01-12 0 1.250 - 1.250 1.250 1.250 20,000 25,000 1.2500 0.837 - 0.837 0.837 0.837 29,857 0.8373 -0.79%
1999-01-11 0 1.260 - 1.260 1.260 1.260 20,000 25,200 1.2600 0.844 - 0.844 0.844 0.844 29,857 0.8440 -0.79%
1999-01-08 0 1.270 - - 1.270 1.270 20,000 25,400 1.2700 0.851 - - 0.851 0.851 29,857 0.8507 0.79%
1999-01-07 0 1.260 - - 1.260 1.260 20,000 25,200 1.2600 0.844 - - 0.844 0.844 29,857 0.8440 0.80%
1999-01-06 0 1.250 - - 1.250 1.250 20,000 25,000 1.2500 0.837 - - 0.837 0.837 29,857 0.8373 0.81%
1999-01-05 0 1.240 - - 1.240 1.240 220,000 272,800 1.2400 0.831 - - 0.831 0.831 328,430 0.8306 0.00%
1999-01-04 0 1.240 - 1.240 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
1998-12-31 0 1.240 - 1.240 1.240 1.240 30,000 37,200 1.2400 0.831 - 0.831 0.831 0.831 44,786 0.8306 0.00%
1998-12-30 0 1.240 - - 1.240 1.240 50,000 62,000 1.2400 0.831 - - 0.831 0.831 74,643 0.8306 -0.80%
1998-12-29 0 1.250 - - 1.250 1.250 30,000 37,500 1.2500 0.837 - - 0.837 0.837 44,786 0.8373 0.00%
1998-12-28 0 1.250 - - 1.250 1.250 50,000 62,500 1.2500 0.837 - - 0.837 0.837 74,643 0.8373 0.00%
1998-12-24 0 1.250 - - 1.250 1.250 50,000 62,500 1.2500 0.837 - - 0.837 0.837 74,643 0.8373 0.00%
1998-12-23 0 1.250 - - 1.250 1.260 80,000 100,300 1.2538 0.837 - - 0.837 0.844 119,429 0.8398 -1.57%
1998-12-22 0 1.270 - - 1.270 1.270 20,000 25,400 1.2700 0.851 - - 0.851 0.851 29,857 0.8507 -0.78%
1998-12-21 0 1.280 - - 1.280 1.280 30,000 38,400 1.2800 0.857 - - 0.857 0.857 44,786 0.8574 0.79%
1998-12-18 0 1.270 - - 1.270 1.270 30,000 38,100 1.2700 0.851 - - 0.851 0.851 44,786 0.8507 0.79%
1998-12-17 0 1.260 1.230 1.260 1.230 1.260 30,000 37,560 1.2520 0.844 0.824 0.844 0.824 0.844 44,786 0.8387 0.00%
1998-12-16 0 1.260 1.230 - 1.260 1.260 30,000 37,800 1.2600 0.844 0.824 - 0.844 0.844 44,786 0.8440 0.00%
1998-12-15 0 1.260 - - 1.210 1.260 46,000 56,640 1.2313 0.844 - - 0.811 0.844 68,672 0.8248 0.00%
1998-12-14 0 1.260 1.240 - 1.250 1.260 100,000 125,500 1.2550 0.844 0.831 - 0.837 0.844 149,286 0.8407 0.00%
1998-12-11 0 1.260 1.240 - 1.250 1.260 60,000 75,300 1.2550 0.844 0.831 - 0.837 0.844 89,572 0.8407 0.00%
1998-12-10 0 1.260 1.240 - 1.250 1.260 44,000 55,300 1.2568 0.844 0.831 - 0.837 0.844 65,686 0.8419 0.00%
1998-12-09 0 1.260 1.240 - 1.260 1.260 46,000 57,560 1.2513 0.844 0.831 - 0.844 0.844 68,672 0.8382 0.00%
1998-12-08 0 1.260 1.210 1.260 1.220 1.260 170,000 210,460 1.2380 0.844 0.811 0.844 0.817 0.844 253,787 0.8293 -1.56%
1998-12-07 0 1.280 1.240 - 1.240 1.280 60,000 74,800 1.2467 0.857 0.831 - 0.831 0.857 89,572 0.8351 0.79%
1998-12-04 0 1.270 1.240 1.270 1.260 1.280 60,000 76,600 1.2767 0.851 0.831 0.851 0.844 0.857 89,572 0.8552 1.60%
1998-12-03 0 1.250 1.230 1.250 1.250 1.250 50,000 62,500 1.2500 0.837 0.824 0.837 0.837 0.837 74,643 0.8373 0.00%
1998-12-02 0 1.250 - 1.260 1.250 1.260 80,000 100,500 1.2563 0.837 - 0.844 0.837 0.844 119,429 0.8415 -0.79%
1998-12-01 0 1.260 - 1.270 1.260 1.270 50,000 63,400 1.2680 0.844 - 0.851 0.844 0.851 74,643 0.8494 -0.79%
1998-11-30 0 1.270 - - 1.270 1.270 50,000 63,500 1.2700 0.851 - - 0.851 0.851 74,643 0.8507 -0.78%
1998-11-27 0 1.280 - - 1.280 1.280 80,000 102,400 1.2800 0.857 - - 0.857 0.857 119,429 0.8574 0.00%
1998-11-26 0 1.280 - - 1.280 1.280 50,000 64,000 1.2800 0.857 - - 0.857 0.857 74,643 0.8574 0.00%
1998-11-25 0 1.280 - - 1.260 1.280 100,000 126,700 1.2670 0.857 - - 0.844 0.857 149,286 0.8487 0.79%
1998-11-24 0 1.270 - - 1.260 1.270 150,000 189,500 1.2633 0.851 - - 0.844 0.851 223,930 0.8462 0.79%
1998-11-23 0 1.260 - - 1.250 1.260 150,000 188,500 1.2567 0.844 - - 0.837 0.844 223,930 0.8418 -0.79%
1998-11-20 0 1.270 1.230 - 1.260 1.270 210,000 264,700 1.2605 0.851 0.824 - 0.844 0.851 313,502 0.8443 0.00%
1998-11-19 0 1.270 1.200 1.280 1.260 1.270 158,000 199,160 1.2605 0.851 0.804 0.857 0.844 0.851 235,873 0.8444 0.00%
1998-11-18 0 1.270 1.200 - 1.260 1.270 56,000 70,860 1.2654 0.851 0.804 - 0.844 0.851 83,600 0.8476 0.00%
1998-11-17 0 1.270 1.200 - 1.250 1.270 130,000 163,800 1.2600 0.851 0.804 - 0.837 0.851 194,072 0.8440 0.79%
1998-11-16 0 1.260 1.200 1.260 1.260 1.260 108,000 136,080 1.2600 0.844 0.804 0.844 0.844 0.844 161,229 0.8440 0.80%
1998-11-13 0 1.250 - 1.260 1.240 1.250 240,000 299,000 1.2458 0.837 - 0.844 0.831 0.837 358,287 0.8345 0.81%
1998-11-12 0 1.240 - - 1.230 1.240 24,000 29,560 1.2317 0.831 - - 0.824 0.831 35,829 0.8250 0.00%
1998-11-11 0 1.240 - 1.250 1.240 1.240 6,000 7,440 1.2400 0.831 - 0.837 0.831 0.831 8,957 0.8306 -0.80%
1998-11-10 0 1.250 - 1.260 - - 0 0 - 0.837 - 0.844 - - 0 - 0.00%
1998-11-09 0 1.250 - 1.260 1.250 1.250 28,000 35,000 1.2500 0.837 - 0.844 0.837 0.837 41,800 0.8373 -0.79%
1998-11-06 0 1.260 - 1.270 1.260 1.260 30,000 37,800 1.2600 0.844 - 0.851 0.844 0.844 44,786 0.8440 -0.79%
1998-11-05 0 1.270 - - 1.270 1.270 30,000 38,100 1.2700 0.851 - - 0.851 0.851 44,786 0.8507 0.00%
1998-11-04 0 1.270 - - 1.270 1.270 30,000 38,100 1.2700 0.851 - - 0.851 0.851 44,786 0.8507 -0.78%
1998-11-03 0 1.280 - 1.300 1.280 1.280 30,000 38,400 1.2800 0.857 - 0.871 0.857 0.857 44,786 0.8574 0.00%
1998-11-02 0 1.280 - 1.320 1.280 1.280 20,000 25,600 1.2800 0.857 - 0.884 0.857 0.857 29,857 0.8574 1.59%
1998-10-30 0 1.260 - 1.260 1.260 1.260 20,000 25,200 1.2600 0.844 - 0.844 0.844 0.844 29,857 0.8440 -0.79%
1998-10-29 0 1.270 1.270 - 1.260 1.270 150,000 189,500 1.2633 0.851 0.851 - 0.844 0.851 223,930 0.8462 0.00%
1998-10-27 0 1.270 - 1.280 1.250 1.280 122,000 154,600 1.2672 0.851 - 0.857 0.837 0.857 182,129 0.8488 -0.78%
1998-10-26 0 1.280 - 1.290 1.280 1.280 30,000 38,400 1.2800 0.857 - 0.864 0.857 0.857 44,786 0.8574 -0.78%
1998-10-23 0 1.290 - 1.290 1.290 1.290 50,000 64,500 1.2900 0.864 - 0.864 0.864 0.864 74,643 0.8641 0.78%
1998-10-22 0 1.280 - 1.290 1.280 1.280 50,000 64,000 1.2800 0.857 - 0.864 0.857 0.857 74,643 0.8574 -0.78%
1998-10-21 0 1.290 - 1.290 - - 0 0 - 0.864 - 0.864 - - 0 - 0.00%
1998-10-20 0 1.290 - - 1.290 1.290 50,000 64,500 1.2900 0.864 - - 0.864 0.864 74,643 0.8641 0.00%
1998-10-19 0 1.290 - 1.330 1.290 1.290 50,000 64,500 1.2900 0.864 - 0.891 0.864 0.864 74,643 0.8641 0.00%
1998-10-16 0 1.290 - - 1.290 1.290 50,000 64,500 1.2900 0.864 - - 0.864 0.864 74,643 0.8641 0.00%
1998-10-15 0 1.290 - - 1.290 1.290 50,000 64,500 1.2900 0.864 - - 0.864 0.864 74,643 0.8641 0.00%
1998-10-14 0 1.290 - - 1.290 1.290 50,000 64,500 1.2900 0.864 - - 0.864 0.864 74,643 0.8641 0.00%
1998-10-13 0 1.290 - - 1.290 1.290 50,000 64,500 1.2900 0.864 - - 0.864 0.864 74,643 0.8641 0.00%
1998-10-12 0 1.290 - - 1.290 1.290 54,000 69,660 1.2900 0.864 - - 0.864 0.864 80,615 0.8641 1.57%
1998-10-09 0 1.270 - - 1.270 1.270 100,000 127,000 1.2700 0.851 - - 0.851 0.851 149,286 0.8507 -1.55%
1998-10-08 0 1.290 - 1.290 1.290 1.290 4,000 5,160 1.2900 0.864 - 0.864 0.864 0.864 5,971 0.8641 0.00%
1998-10-07 0 1.290 - - 1.290 1.290 30,000 38,700 1.2900 0.864 - - 0.864 0.864 44,786 0.8641 0.78%
1998-10-05 0 1.280 - 1.290 1.280 1.280 30,000 38,400 1.2800 0.857 - 0.864 0.857 0.857 44,786 0.8574 0.00%
1998-09-30 0 1.280 - 1.290 1.280 1.290 50,000 64,300 1.2860 0.857 - 0.864 0.857 0.864 74,643 0.8614 -1.54%
1998-09-29 0 1.300 1.300 - 1.260 1.300 90,000 114,400 1.2711 0.871 0.871 - 0.844 0.871 134,358 0.8515 3.17%
1998-09-28 0 1.260 1.260 1.270 1.260 1.260 50,000 63,000 1.2600 0.844 0.844 0.851 0.844 0.844 74,643 0.8440 -0.79%
1998-09-25 0 1.270 - 1.280 1.270 1.270 14,000 17,780 1.2700 0.851 - 0.857 0.851 0.851 20,900 0.8507 -0.78%
1998-09-24 0 1.280 1.270 1.280 1.280 1.280 10,000 12,800 1.2800 0.857 0.851 0.857 0.857 0.857 14,929 0.8574 0.79%
1998-09-23 0 1.270 - 1.270 1.270 1.270 10,000 12,700 1.2700 0.851 - 0.851 0.851 0.851 14,929 0.8507 0.00%
1998-09-22 0 1.270 - 1.270 1.270 1.270 10,000 12,700 1.2700 0.851 - 0.851 0.851 0.851 14,929 0.8507 0.00%
1998-09-21 0 1.270 - 1.270 - - 0 0 - 0.851 - 0.851 - - 0 - -0.78%
1998-09-18 0 1.280 1.280 - 1.280 1.280 2,000 2,560 1.2800 0.857 0.857 - 0.857 0.857 2,986 0.8574 0.79%
1998-09-17 0 1.270 1.260 1.280 1.270 1.270 20,000 25,400 1.2700 0.851 0.844 0.857 0.851 0.851 29,857 0.8507 0.00%
1998-09-16 0 1.270 1.270 1.280 1.260 1.260 8,000 10,080 1.2600 0.851 0.851 0.857 0.844 0.844 11,943 0.8440 0.79%
1998-09-15 0 1.260 - 1.280 1.260 1.280 18,000 22,920 1.2733 0.844 - 0.857 0.844 0.857 26,872 0.8529 -3.08%
1998-09-14 0 1.300 1.260 1.300 - - 0 0 - 0.871 0.844 0.871 - - 0 - 0.00%
1998-09-11 0 1.300 - - - - 0 0 - 0.871 - - - - 0 - 0.00%
1998-09-10 0 1.300 - 1.300 - - 0 0 - 0.871 - 0.871 - - 0 - 0.00%
1998-09-09 0 1.300 - - - - 0 0 - 0.871 - - - - 0 - 0.00%
1998-09-08 0 1.300 - - - - 0 0 - 0.871 - - - - 0 - 0.00%
1998-09-07 0 1.300 - - 1.300 1.300 20,000 26,000 1.3000 0.871 - - 0.871 0.871 29,857 0.8708 2.36%
1998-09-04 0 1.270 - 1.280 - - 0 0 - 0.851 - 0.857 - - 0 - 0.00%
1998-09-03 0 1.270 1.120 1.270 1.220 1.280 78,000 96,960 1.2431 0.851 0.750 0.851 0.817 0.857 116,443 0.8327 4.10%
1998-09-02 0 1.220 1.140 1.220 - - 0 0 - 0.817 0.764 0.817 - - 0 - -2.40%
1998-09-01 0 1.250 - 1.280 1.250 1.250 10,000 12,500 1.2500 0.837 - 0.857 0.837 0.837 14,929 0.8373 -0.79%
1998-08-31 0 1.260 1.260 1.280 1.200 1.200 4,000 4,800 1.2000 0.844 0.844 0.857 0.804 0.804 5,971 0.8038 0.00%
1998-08-28 0 1.260 1.260 - 1.200 1.200 4,000 4,800 1.2000 0.844 0.844 - 0.804 0.804 5,971 0.8038 0.00%
1998-08-27 0 1.260 - 1.260 1.260 1.260 10,000 12,600 1.2600 0.844 - 0.844 0.844 0.844 14,929 0.8440 0.00%
1998-08-26 0 1.260 1.260 - 1.260 1.260 12,000 15,120 1.2600 0.844 0.844 - 0.844 0.844 17,914 0.8440 -3.08%
1998-08-25 0 1.300 1.240 - 1.260 1.300 52,000 67,520 1.2985 0.871 0.831 - 0.844 0.871 77,629 0.8698 3.17%
1998-08-24 0 1.260 1.240 1.300 1.260 1.260 10,000 12,600 1.2600 0.844 0.831 0.871 0.844 0.844 14,929 0.8440 -3.08%
1998-08-21 0 1.300 1.260 1.300 - - 0 0 - 0.871 0.844 0.871 - - 0 - 0.00%
1998-08-20 0 1.300 1.260 1.300 - - 0 0 - 0.871 0.844 0.871 - - 0 - 0.00%
1998-08-19 0 1.300 1.260 1.300 - - 0 0 - 0.871 0.844 0.871 - - 0 - 0.00%
1998-08-18 0 1.300 1.260 - - - 0 0 - 0.871 0.844 - - - 0 - 0.00%
1998-08-14 0 1.300 1.240 1.300 1.300 1.300 10,000 13,000 1.3000 0.871 0.831 0.871 0.871 0.871 14,929 0.8708 2.36%
1998-08-13 0 1.270 1.240 - - - 0 0 - 0.851 0.831 - - - 0 - 0.00%
1998-08-12 0 1.270 1.240 - - - 0 0 - 0.851 0.831 - - - 0 - 0.00%
1998-08-11 0 1.270 1.240 - - - 0 0 - 0.851 0.831 - - - 0 - 0.00%
1998-08-10 0 1.270 1.270 - 1.240 1.240 2,000 2,480 1.2400 0.851 0.851 - 0.831 0.831 2,986 0.8306 0.00%
1998-08-07 0 1.270 1.270 - 1.240 1.240 6,000 7,440 1.2400 0.851 0.851 - 0.831 0.831 8,957 0.8306 0.00%
1998-08-06 0 1.270 1.240 - - - 0 0 - 0.851 0.831 - - - 0 - 0.00%
1998-08-05 0 1.270 1.240 1.300 - - 0 0 - 0.851 0.831 0.871 - - 0 - 0.00%
1998-08-04 0 1.270 1.240 - - - 0 0 - 0.851 0.831 - - - 0 - 0.00%
1998-08-03 0 1.270 1.240 1.300 - - 0 0 - 0.851 0.831 0.871 - - 0 - 0.00%
1998-07-31 0 1.270 1.200 1.270 1.300 1.300 10,000 13,000 1.3000 0.851 0.804 0.851 0.871 0.871 14,929 0.8708 -2.31%
1998-07-30 0 1.300 1.280 - 1.200 1.300 364,000 437,700 1.2025 0.871 0.857 - 0.804 0.871 543,403 0.8055 2.36%
1998-07-29 0 1.270 1.270 1.300 1.200 1.240 218,000 262,620 1.2047 0.851 0.851 0.871 0.804 0.831 325,444 0.8070 0.00%
1998-07-28 0 1.270 1.170 1.270 1.270 1.270 10,000 12,700 1.2700 0.851 0.784 0.851 0.851 0.851 14,929 0.8507 0.00%
1998-07-27 0 1.270 1.190 1.300 1.270 1.270 10,000 12,700 1.2700 0.851 0.797 0.871 0.851 0.851 14,929 0.8507 -1.55%
1998-07-24 0 1.290 1.290 1.310 1.250 1.330 30,000 38,500 1.2833 0.864 0.864 0.878 0.837 0.891 44,786 0.8596 0.00%
1998-07-23 0 1.290 1.240 1.360 1.290 1.320 190,000 246,300 1.2963 0.864 0.831 0.911 0.864 0.884 283,644 0.8683 -3.73%
1998-07-22 0 1.340 1.270 - 1.280 1.340 1,168,000 1,522,600 1.3036 0.898 0.851 - 0.857 0.898 1,743,666 0.8732 1.52%
1998-07-21 0 1.320 1.290 1.320 1.220 1.320 7,210,000 8,876,640 1.2312 0.884 0.864 0.884 0.817 0.884 10,763,552 0.8247 5.60%
1998-07-20 0 1.250 1.220 1.250 1.220 1.300 1,730,000 2,141,000 1.2376 0.837 0.817 0.837 0.817 0.871 2,582,655 0.8290 -3.10%
1998-07-17 0 1.290 1.260 1.290 1.250 1.410 3,186,000 4,096,640 1.2858 0.864 0.844 0.864 0.837 0.944 4,756,266 0.8613 0.78%
1998-07-16 0 1.280 1.230 1.310 1.200 1.310 1,614,000 2,014,420 1.2481 0.857 0.824 0.878 0.804 0.878 2,409,483 0.8360 7.56%
1998-07-15 0 1.190 1.170 1.200 1.010 1.210 23,604,000 25,718,140 1.0896 0.797 0.784 0.804 0.677 0.811 35,237,572 0.7298

Webb-site Database - Powered By Linux Group

Back to top