BAKER GROUP INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01190  1998-12-04  2002-08-23  2005-03-16
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
2005-03-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-30 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-29 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-28 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-27 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-26 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-21 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-20 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-19 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-16 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-15 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-14 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-13 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-12 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-09 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-08 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-07 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-06 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-05 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2004-01-02 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-31 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-30 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-29 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-24 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-23 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-22 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-19 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-18 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-17 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-16 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-15 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-12 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-11 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-10 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-09 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-08 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-05 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-04 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-03 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-02 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-12-01 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-28 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-27 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-26 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-25 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-24 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-21 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-20 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-19 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-18 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-17 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-14 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-13 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-12 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-11 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-10 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-07 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-06 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-05 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-04 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-11-03 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-31 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-30 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-29 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-28 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-27 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-24 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-23 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-22 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-21 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-20 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-17 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-16 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-15 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-14 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-13 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-10 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-09 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-08 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-07 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-06 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-03 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-10-02 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-30 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-29 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-26 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-25 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-24 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-23 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-22 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-19 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-18 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-17 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-16 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-15 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-11 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-10 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-09 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-08 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-05 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-04 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-03 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-02 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-09-01 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-29 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-28 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-27 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-26 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-25 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-22 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-21 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-20 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-19 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-18 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-15 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-14 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-13 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-12 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-11 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-08 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-07 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-06 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-05 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-04 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-08-01 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-31 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-30 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-29 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-28 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-25 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-24 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-23 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-22 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-21 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-18 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-17 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-16 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-15 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-14 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-11 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-10 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-09 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-08 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-07 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-04 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-03 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-07-02 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-30 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-27 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-26 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-25 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-24 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-23 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-20 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-19 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-18 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-17 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-16 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-13 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-12 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-11 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-10 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-09 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-06 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-05 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-03 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-06-02 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-30 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-29 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-28 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-27 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-26 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-23 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-22 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-21 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-20 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-19 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-16 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-15 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-14 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-13 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-12 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-09 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-07 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-06 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-05 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-05-02 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-30 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-29 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-28 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-25 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-24 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-23 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-22 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-17 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-16 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-15 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-14 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-11 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-10 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-09 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-08 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-07 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-04 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-03 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-02 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-01 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-31 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-28 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-27 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-26 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-25 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-24 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-21 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-20 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-19 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-18 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-17 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-14 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-13 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-12 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-11 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-10 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-07 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-06 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-05 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-04 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-03-03 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-28 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-27 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-26 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-25 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-24 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-21 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-20 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-19 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-18 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-17 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-14 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-13 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-12 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-11 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-10 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-07 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-06 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-05 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-02-04 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-30 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-29 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-28 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-27 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-24 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-23 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-22 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-21 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-20 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-17 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-16 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-15 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-14 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-13 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-10 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-09 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-08 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-07 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-06 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-03 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-01-02 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-31 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-30 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-27 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-24 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-23 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-20 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-19 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-18 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-17 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-16 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-13 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-12 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-11 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-10 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-09 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-06 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-05 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-04 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-03 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-12-02 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-29 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-28 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-27 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-26 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-25 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-22 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-21 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-20 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-19 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-18 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-15 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-14 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-13 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-12 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-11 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-08 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-07 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-06 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-05 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-04 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-11-01 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-31 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-30 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-29 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-28 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-25 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-24 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-23 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-22 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-21 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-18 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-17 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-16 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-15 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-11 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-10 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-09 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-08 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-07 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-04 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-03 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-10-02 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-30 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-27 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-26 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-25 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-24 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-23 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-20 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-19 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-18 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-17 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-16 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-13 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-12 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-11 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-10 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-09 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-06 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-05 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-04 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-03 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-09-02 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-08-30 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-08-29 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-08-28 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-08-27 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-08-26 1 0.036 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-08-23 0 0.036 0.036 0.038 0.032 0.036 712,500 23,147 0.0325 0.036 0.036 0.038 0.032 0.036 712,500 0.0325 -7.69%
2002-08-22 0 0.039 0.035 0.045 0.039 0.039 200,000 7,800 0.0390 0.039 0.035 0.045 0.039 0.039 200,000 0.0390 0.00%
2002-08-21 1 0.039 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2002-08-20 0 0.039 0.037 0.040 0.036 0.040 400,000 15,100 0.0378 0.039 0.037 0.040 0.036 0.040 400,000 0.0378 -7.14%
2002-08-19 0 0.042 0.041 0.042 0.041 0.042 8,210,000 328,620 0.0400 0.042 0.041 0.042 0.041 0.042 8,210,000 0.0400 0.00%
2002-08-16 0 0.042 0.041 0.042 0.038 0.042 1,108,000 43,136 0.0389 0.042 0.041 0.042 0.038 0.042 1,108,000 0.0389 10.53%
2002-08-15 0 0.038 0.035 0.038 0.035 0.040 1,900,000 68,280 0.0359 0.038 0.035 0.038 0.035 0.040 1,900,000 0.0359 -9.52%
2002-08-14 0 0.042 0.040 0.042 0.035 0.042 1,150,000 41,600 0.0362 0.042 0.040 0.042 0.035 0.042 1,150,000 0.0362 5.00%
2002-08-13 0 0.040 0.040 0.041 0.035 0.036 790,000 28,150 0.0356 0.040 0.040 0.041 0.035 0.036 790,000 0.0356 11.11%
2002-08-12 0 0.036 - 0.035 0.035 0.043 3,410,000 132,860 0.0390 0.036 - 0.035 0.035 0.043 3,410,000 0.0390 -14.29%
2002-08-09 0 0.042 0.038 0.042 0.039 0.042 1,120,000 44,300 0.0396 0.042 0.038 0.042 0.039 0.042 1,120,000 0.0396 -6.67%
2002-08-08 0 0.045 0.040 0.046 0.040 0.045 1,120,000 48,000 0.0429 0.045 0.040 0.046 0.040 0.045 1,120,000 0.0429 2.27%
2002-08-07 0 0.044 0.040 0.044 0.038 0.044 3,101,000 125,530 0.0405 0.044 0.040 0.044 0.038 0.044 3,101,000 0.0405 12.82%
2002-08-06 0 0.039 0.038 0.042 0.038 0.042 2,780,000 111,200 0.0400 0.039 0.038 0.042 0.038 0.042 2,780,000 0.0400 -4.88%
2002-08-05 0 0.041 0.041 0.045 0.040 0.041 1,716,000 70,286 0.0410 0.041 0.041 0.045 0.040 0.041 1,716,000 0.0410 0.00%
2002-08-02 0 0.041 0.041 0.045 0.040 0.041 1,388,000 56,548 0.0407 0.041 0.041 0.045 0.040 0.041 1,388,000 0.0407 -2.38%
2002-08-01 0 0.042 0.041 0.043 0.041 0.044 4,998,000 210,254 0.0421 0.042 0.041 0.043 0.041 0.044 4,998,000 0.0421 -8.70%
2002-07-31 0 0.046 0.042 0.046 0.038 0.047 4,060,000 178,752 0.0440 0.046 0.042 0.046 0.038 0.047 4,060,000 0.0440 0.00%
2002-07-30 0 0.046 0.042 0.046 0.043 0.051 3,542,000 164,188 0.0464 0.046 0.042 0.046 0.043 0.051 3,542,000 0.0464 39.39%
2002-07-29 0 0.033 0.033 0.048 0.033 0.060 13,722,000 692,960 0.0505 0.033 0.033 0.048 0.033 0.060 13,722,000 0.0505 -28.26%
2002-07-26 0 0.046 0.042 0.046 0.042 0.088 12,553,500 735,186 0.0586 0.046 0.042 0.046 0.042 0.088 12,553,500 0.0586 -47.13%
2002-07-25 0 0.087 0.085 0.093 0.085 0.096 3,406,000 303,322 0.0891 0.087 0.085 0.093 0.085 0.096 3,406,000 0.0891 -1.14%
2002-07-24 1 0.088 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2002-07-23 0 0.088 0.086 0.089 0.084 0.098 20,176,000 1,799,872 0.0892 0.088 0.086 0.089 0.084 0.098 20,176,000 0.0892 -14.56%
2002-07-22 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-07-19 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-07-18 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-07-17 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-07-16 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-07-15 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-07-12 0 0.103 0.102 0.103 0.100 0.104 800,000 80,800 0.1010 0.103 0.102 0.103 0.100 0.104 800,000 0.1010 4.04%
2002-07-11 0 0.099 0.099 0.101 0.098 0.100 450,000 44,530 0.0990 0.099 0.099 0.101 0.098 0.100 450,000 0.0990 -1.00%
2002-07-10 0 0.100 0.100 0.101 0.099 0.101 7,824,000 782,890 0.1001 0.100 0.100 0.101 0.099 0.101 7,824,000 0.1001 -2.91%
2002-07-09 0 0.103 0.101 0.104 0.101 0.104 2,460,000 250,540 0.1018 0.103 0.101 0.104 0.101 0.104 2,460,000 0.1018 0.98%
2002-07-08 0 0.102 0.101 0.103 0.102 0.103 1,640,000 167,920 0.1024 0.102 0.101 0.103 0.102 0.103 1,640,000 0.1024 0.99%
2002-07-05 0 0.101 0.101 0.102 0.101 0.102 250,000 25,400 0.1016 0.101 0.101 0.102 0.101 0.102 250,000 0.1016 -0.98%
2002-07-04 0 0.102 0.101 0.102 0.100 0.104 6,410,000 645,930 0.1008 0.102 0.101 0.102 0.100 0.104 6,410,000 0.1008 -0.97%
2002-07-03 0 0.103 0.103 0.104 0.101 0.105 930,000 96,630 0.1039 0.103 0.103 0.104 0.101 0.105 930,000 0.1039 -1.90%
2002-07-02 0 0.105 0.104 0.105 0.100 0.106 34,088,000 3,565,394 0.1046 0.105 0.104 0.105 0.100 0.106 34,088,000 0.1046 -0.94%
2002-06-28 0 0.106 0.105 0.106 0.102 0.106 15,276,000 1,584,484 0.1037 0.106 0.105 0.106 0.102 0.106 15,276,000 0.1037 1.92%
2002-06-27 0 0.104 0.099 0.104 0.099 0.108 4,972,000 509,082 0.1024 0.104 0.099 0.104 0.099 0.108 4,972,000 0.1024 0.00%
2002-06-26 0 0.104 0.103 0.104 0.100 0.108 3,380,500 346,566 0.1025 0.104 0.103 0.104 0.100 0.108 3,380,500 0.1025 -3.70%
2002-06-25 0 0.108 0.108 0.112 0.105 0.119 1,616,000 180,624 0.1118 0.108 0.108 0.112 0.105 0.119 1,616,000 0.1118 -5.26%
2002-06-24 0 0.114 0.113 0.114 0.090 0.114 22,170,000 2,296,070 0.1036 0.114 0.113 0.114 0.090 0.114 22,170,000 0.1036 17.53%
2002-06-21 0 0.097 0.090 0.097 0.084 0.097 7,800,000 684,240 0.0877 0.097 0.090 0.097 0.084 0.097 7,800,000 0.0877 6.59%
2002-06-20 0 0.091 0.090 0.092 0.090 0.100 7,980,000 738,130 0.0925 0.091 0.090 0.092 0.090 0.100 7,980,000 0.0925 -1.09%
2002-06-19 0 0.092 0.089 0.092 0.090 0.095 7,990,000 731,420 0.0915 0.092 0.089 0.092 0.090 0.095 7,990,000 0.0915 -5.15%
2002-06-18 0 0.097 0.095 0.098 0.093 0.100 5,980,000 571,630 0.0956 0.097 0.095 0.098 0.093 0.100 5,980,000 0.0956 0.00%
2002-06-17 0 0.097 0.097 0.098 0.097 0.100 6,984,000 689,408 0.0987 0.097 0.097 0.098 0.097 0.100 6,984,000 0.0987 -1.02%
2002-06-14 0 0.098 0.097 0.099 0.097 0.101 3,122,000 308,208 0.0987 0.098 0.097 0.099 0.097 0.101 3,122,000 0.0987 -1.01%
2002-06-13 0 0.099 0.099 0.103 0.099 0.102 2,178,500 219,028 0.1005 0.099 0.099 0.103 0.099 0.102 2,178,500 0.1005 -1.00%
2002-06-12 0 0.100 0.100 0.102 0.099 0.105 7,110,000 724,738 0.1019 0.100 0.100 0.102 0.099 0.105 7,110,000 0.1019 5.26%
2002-06-11 0 0.095 0.094 0.100 0.093 0.099 7,660,000 731,230 0.0955 0.095 0.094 0.100 0.093 0.099 7,660,000 0.0955 -5.00%
2002-06-10 0 0.100 0.098 0.101 0.096 0.104 860,000 85,270 0.0992 0.100 0.098 0.101 0.096 0.104 860,000 0.0992 -3.85%
2002-06-07 0 0.104 0.104 0.105 0.089 0.109 15,618,000 1,486,160 0.0952 0.104 0.104 0.105 0.089 0.109 15,618,000 0.0952 0.97%
2002-06-06 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-06-05 1 0.103 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-06-04 0 0.103 0.102 0.103 0.100 0.104 2,120,000 216,140 0.1020 0.103 0.102 0.103 0.100 0.104 2,120,000 0.1020 3.00%
2002-06-03 0 0.100 0.101 0.104 0.100 0.105 3,362,000 345,050 0.1026 0.100 0.101 0.104 0.100 0.105 3,362,000 0.1026 -2.91%
2002-05-31 0 0.103 0.103 0.105 0.103 0.105 1,000,000 103,850 0.1039 0.103 0.103 0.105 0.103 0.105 1,000,000 0.1039 -1.90%
2002-05-30 0 0.105 0.105 0.106 0.104 0.107 1,837,500 194,066 0.1056 0.105 0.105 0.106 0.104 0.107 1,837,500 0.1056 -2.78%
2002-05-29 0 0.108 0.103 0.108 0.103 0.110 3,730,000 398,720 0.1069 0.108 0.103 0.108 0.103 0.110 3,730,000 0.1069 2.86%
2002-05-28 0 0.105 0.105 0.108 0.101 0.108 6,580,000 696,460 0.1058 0.105 0.105 0.108 0.101 0.108 6,580,000 0.1058 -0.94%
2002-05-27 0 0.106 0.104 0.107 0.102 0.110 7,308,000 773,740 0.1059 0.106 0.104 0.107 0.102 0.110 7,308,000 0.1059 -4.50%
2002-05-24 0 0.111 0.109 0.112 0.108 0.112 4,110,000 451,454 0.1098 0.111 0.109 0.112 0.108 0.112 4,110,000 0.1098 0.00%
2002-05-23 0 0.111 0.109 0.112 0.106 0.116 7,530,757 828,552 0.1100 0.111 0.109 0.112 0.106 0.116 7,530,757 0.1100 7.77%
2002-05-22 0 0.103 0.103 0.110 0.101 0.117 8,320,000 933,460 0.1122 0.103 0.103 0.110 0.101 0.117 8,320,000 0.1122 -9.65%
2002-05-21 0 0.114 0.114 0.115 0.111 0.122 8,762,000 1,012,112 0.1155 0.114 0.114 0.115 0.111 0.122 8,762,000 0.1155 -3.39%
2002-05-17 0 0.118 0.118 0.121 0.117 0.132 21,964,000 2,670,674 0.1216 0.118 0.118 0.121 0.117 0.132 21,964,000 0.1216 -9.23%
2002-05-16 0 0.130 0.129 0.131 0.119 0.137 40,578,000 5,275,378 0.1300 0.130 0.129 0.131 0.119 0.137 40,578,000 0.1300 10.17%
2002-05-15 0 0.118 0.117 0.118 0.115 0.121 8,014,500 939,981 0.1173 0.118 0.117 0.118 0.115 0.121 8,014,500 0.1173 0.00%
2002-05-14 0 0.118 0.118 0.121 0.116 0.125 9,470,000 1,132,696 0.1196 0.118 0.118 0.121 0.116 0.125 9,470,000 0.1196 3.51%
2002-05-13 0 0.114 0.114 0.119 0.114 0.132 17,124,000 2,166,958 0.1265 0.114 0.114 0.119 0.114 0.132 17,124,000 0.1265 -10.94%
2002-05-10 0 0.128 0.128 0.129 0.110 0.132 39,234,000 4,920,830 0.1254 0.128 0.128 0.129 0.110 0.132 39,234,000 0.1254 15.32%
2002-05-09 0 0.111 0.110 0.111 0.108 0.113 2,966,000 328,160 0.1106 0.111 0.110 0.111 0.108 0.113 2,966,000 0.1106 -1.77%
2002-05-08 0 0.113 0.111 0.113 0.111 0.115 3,500,000 397,224 0.1135 0.113 0.111 0.113 0.111 0.115 3,500,000 0.1135 2.73%
2002-05-07 0 0.110 0.109 0.110 0.108 0.113 9,590,000 1,048,094 0.1093 0.110 0.109 0.110 0.108 0.113 9,590,000 0.1093 -2.65%
2002-05-06 0 0.113 0.113 0.114 0.109 0.120 4,738,000 539,678 0.1139 0.113 0.113 0.114 0.109 0.120 4,738,000 0.1139 3.67%
2002-05-03 0 0.109 0.109 0.110 0.106 0.117 13,840,000 1,524,590 0.1102 0.109 0.109 0.110 0.106 0.117 13,840,000 0.1102 -6.84%
2002-05-02 0 0.117 0.115 0.117 0.108 0.121 36,766,000 4,243,008 0.1154 0.117 0.115 0.117 0.108 0.121 36,766,000 0.1154 10.38%
2002-04-30 0 0.106 0.106 0.107 0.105 0.129 41,960,000 5,015,888 0.1195 0.106 0.106 0.107 0.105 0.129 41,960,000 0.1195 -7.83%
2002-04-29 1 0.115 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2002-04-26 1 0.115 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2002-04-25 1 0.115 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2002-04-24 1 0.115 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2002-04-23 0 0.115 0.113 0.115 0.110 0.168 39,166,000 5,221,600 0.1333 0.115 0.113 0.115 0.110 0.168 39,166,000 0.1333 -29.01%
2002-04-22 0 0.162 0.161 0.165 0.153 0.179 20,432,000 3,348,024 0.1639 0.162 0.161 0.165 0.153 0.179 20,432,000 0.1639 6.58%
2002-04-19 0 0.152 0.144 0.155 0.144 0.175 22,422,000 3,671,320 0.1637 0.152 0.144 0.155 0.144 0.175 22,422,000 0.1637 -11.63%
2002-04-18 0 0.172 0.166 0.174 0.167 0.198 33,009,000 5,819,524 0.1763 0.172 0.166 0.174 0.167 0.198 33,009,000 0.1763 -11.79%
2002-04-17 0 0.195 0.190 0.195 0.187 0.210 21,648,000 4,305,814 0.1989 0.195 0.190 0.195 0.187 0.210 21,648,000 0.1989 6.56%
2002-04-16 0 0.183 0.183 0.184 0.166 0.188 16,714,000 2,996,542 0.1793 0.183 0.183 0.184 0.166 0.188 16,714,000 0.1793 10.24%
2002-04-15 0 0.166 0.163 0.167 0.160 0.168 23,071,000 3,726,698 0.1615 0.166 0.163 0.167 0.160 0.168 23,071,000 0.1615 3.75%
2002-04-12 0 0.160 0.155 0.160 0.124 0.161 42,678,000 5,997,870 0.1405 0.160 0.155 0.160 0.124 0.161 42,678,000 0.1405 -1.23%
2002-04-11 0 0.162 0.157 0.163 0.155 0.186 18,594,000 3,092,300 0.1663 0.162 0.157 0.163 0.155 0.186 18,594,000 0.1663 -4.71%
2002-04-10 0 0.170 0.167 0.170 0.126 0.183 22,204,500 3,603,192 0.1623 0.170 0.167 0.170 0.126 0.183 22,204,500 0.1623 13.33%
2002-04-09 0 0.150 0.142 0.150 0.124 0.150 25,315,000 3,617,864 0.1429 0.150 0.142 0.150 0.124 0.150 25,315,000 0.1429 2.04%
2002-04-08 0 0.147 0.147 0.148 0.104 0.149 37,890,000 4,921,596 0.1299 0.147 0.147 0.148 0.104 0.149 37,890,000 0.1299 38.68%
2002-04-04 0 0.106 0.106 0.114 0.103 0.112 1,375,000 144,715 0.1052 0.106 0.106 0.114 0.103 0.112 1,375,000 0.1052 -5.36%
2002-04-03 0 0.112 0.102 0.112 0.086 0.112 16,232,000 1,663,164 0.1025 0.112 0.102 0.112 0.086 0.112 16,232,000 0.1025 9.80%
2002-04-02 0 0.102 0.102 0.109 0.098 0.109 14,202,000 1,528,396 0.1076 0.102 0.102 0.109 0.098 0.109 14,202,000 0.1076 -6.42%
2002-03-28 0 0.109 0.109 0.116 0.108 0.116 4,328,000 487,946 0.1127 0.109 0.109 0.116 0.108 0.116 4,328,000 0.1127 -0.91%
2002-03-27 0 0.110 0.104 0.111 0.108 0.115 10,186,000 1,108,390 0.1088 0.110 0.104 0.111 0.108 0.115 10,186,000 0.1088 0.00%
2002-03-26 0 0.110 - 0.110 0.108 0.120 1,124,000 124,256 0.1105 0.110 - 0.110 0.108 0.120 1,124,000 0.1105 0.00%
2002-03-25 0 0.110 0.091 0.110 0.095 0.110 2,263,000 226,767 0.1002 0.110 0.091 0.110 0.095 0.110 2,263,000 0.1002 19.57%
2002-03-22 0 0.092 0.092 0.097 0.092 0.103 1,296,000 124,852 0.0963 0.092 0.092 0.097 0.092 0.103 1,296,000 0.0963 -8.00%
2002-03-21 0 0.100 0.090 0.100 0.085 0.108 3,304,000 327,414 0.0991 0.100 0.090 0.100 0.085 0.108 3,304,000 0.0991 6.38%
2002-03-20 0 0.094 0.094 0.100 0.091 0.119 1,674,000 178,374 0.1066 0.094 0.094 0.100 0.091 0.119 1,674,000 0.1066 -15.32%
2002-03-19 0 0.111 0.102 0.112 0.102 0.111 5,166,000 541,008 0.1047 0.111 0.102 0.112 0.102 0.111 5,166,000 0.1047 11.00%
2002-03-18 0 0.100 0.100 0.105 0.094 0.106 6,194,000 637,754 0.1030 0.100 0.100 0.105 0.094 0.106 6,194,000 0.1030 4.17%
2002-03-15 0 0.096 0.097 0.100 0.095 0.100 3,300,000 328,160 0.0994 0.096 0.097 0.100 0.095 0.100 3,300,000 0.0994 -4.00%
2002-03-14 0 0.100 0.100 0.103 0.100 0.100 3,860,000 386,150 0.1000 0.100 0.100 0.103 0.100 0.100 3,860,000 0.1000 2.04%
2002-03-13 0 0.098 0.098 0.107 0.088 0.105 3,030,000 305,400 0.1008 0.098 0.098 0.107 0.088 0.105 3,030,000 0.1008 3.16%
2002-03-12 0 0.095 0.095 0.099 0.095 0.104 1,130,000 111,680 0.0988 0.095 0.095 0.099 0.095 0.104 1,130,000 0.0988 -6.86%
2002-03-11 0 0.102 0.098 0.103 0.087 0.103 4,100,000 395,920 0.0966 0.102 0.098 0.103 0.087 0.103 4,100,000 0.0966 10.87%
2002-03-08 0 0.092 0.092 0.098 0.085 0.100 3,714,000 336,556 0.0906 0.092 0.092 0.098 0.085 0.100 3,714,000 0.0906 -10.68%
2002-03-07 0 0.103 0.102 0.109 0.100 0.118 5,972,000 650,824 0.1090 0.103 0.102 0.109 0.100 0.118 5,972,000 0.1090 3.00%
2002-03-06 0 0.100 0.092 0.100 0.074 0.100 9,200,000 789,528 0.0858 0.100 0.092 0.100 0.074 0.100 9,200,000 0.0858 28.21%
2002-03-05 0 0.078 0.078 0.080 0.078 0.089 1,672,000 139,052 0.0832 0.078 0.078 0.080 0.078 0.089 1,672,000 0.0832 14.71%
2002-03-04 0 0.068 0.068 0.080 0.063 0.075 6,502,000 428,994 0.0660 0.068 0.068 0.080 0.063 0.075 6,502,000 0.0660 0.00%
2002-03-01 0 0.068 0.058 0.070 0.060 0.068 2,126,000 134,038 0.0630 0.068 0.058 0.070 0.060 0.068 2,126,000 0.0630 4.62%
2002-02-28 0 0.065 0.063 0.074 0.064 0.072 2,484,000 164,652 0.0663 0.065 0.063 0.074 0.064 0.072 2,484,000 0.0663 -7.14%
2002-02-27 0 0.070 0.068 0.070 0.070 0.077 15,958,000 1,193,984 0.0748 0.070 0.068 0.070 0.070 0.077 15,958,000 0.0748 -13.58%
2002-02-26 0 0.081 0.080 0.082 0.068 0.083 25,234,000 1,965,012 0.0779 0.081 0.080 0.082 0.068 0.083 25,234,000 0.0779 15.71%
2002-02-25 0 0.070 0.070 0.073 0.051 0.072 12,578,000 802,690 0.0638 0.070 0.070 0.073 0.051 0.072 12,578,000 0.0638 14.75%
2002-02-22 0 0.061 0.058 0.061 0.060 0.061 700,000 42,298 0.0604 0.061 0.058 0.061 0.060 0.061 700,000 0.0604 0.00%
2002-02-21 0 0.061 0.060 0.061 0.060 0.061 648,000 39,298 0.0606 0.061 0.060 0.061 0.060 0.061 648,000 0.0606 -7.58%
2002-02-20 0 0.066 0.061 0.068 0.050 0.066 6,388,000 371,794 0.0582 0.066 0.061 0.068 0.050 0.066 6,388,000 0.0582 32.00%
2002-02-19 0 0.050 0.050 0.055 0.050 0.055 54,000 2,950 0.0546 0.050 0.050 0.055 0.050 0.055 54,000 0.0546 -13.79%
2002-02-18 0 0.058 0.054 0.060 0.054 0.058 1,144,000 63,376 0.0554 0.058 0.054 0.060 0.054 0.058 1,144,000 0.0554 16.00%
2002-02-15 0 0.050 0.048 0.056 0.050 0.058 3,400,000 170,800 0.0502 0.050 0.048 0.056 0.050 0.058 3,400,000 0.0502 0.00%
2002-02-11 0 0.050 0.047 0.050 0.050 0.050 1,400,000 70,000 0.0500 0.050 0.047 0.050 0.050 0.050 1,400,000 0.0500 -1.96%
2002-02-08 0 0.051 0.042 0.059 0.051 0.051 1,000,000 51,000 0.0510 0.051 0.042 0.059 0.051 0.051 1,000,000 0.0510 -13.56%
2002-02-07 1 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-02-06 1 0.059 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2002-02-05 0 0.059 0.041 0.060 0.059 0.059 1,000,000 59,000 0.0590 0.059 0.041 0.060 0.059 0.059 1,000,000 0.0590 1.72%
2002-02-04 0 0.058 0.048 0.064 - - 0 0 - 0.058 0.048 0.064 - - 0 - 0.00%
2002-02-01 0 0.058 0.050 0.059 0.055 0.058 1,300,000 74,500 0.0573 0.058 0.050 0.059 0.055 0.058 1,300,000 0.0573 -6.45%
2002-01-31 0 0.062 0.054 0.064 0.053 0.062 580,000 35,240 0.0608 0.062 0.054 0.064 0.053 0.062 580,000 0.0608 3.33%
2002-01-30 0 0.060 0.053 0.063 - - 0 0 - 0.060 0.053 0.063 - - 0 - 0.00%
2002-01-29 0 0.060 0.055 0.062 - - 0 0 - 0.060 0.055 0.062 - - 0 - 0.00%
2002-01-28 0 0.060 0.056 0.065 0.056 0.063 1,328,000 77,986 0.0587 0.060 0.056 0.065 0.056 0.063 1,328,000 0.0587 -6.25%
2002-01-25 0 0.064 0.057 0.064 0.064 0.064 1,000,000 64,000 0.0640 0.064 0.057 0.064 0.064 0.064 1,000,000 0.0640 3.23%
2002-01-24 0 0.062 - 0.066 - - 0 0 - 0.062 - 0.066 - - 0 - 0.00%
2002-01-23 0 0.062 0.056 0.062 0.056 0.062 368,000 21,232 0.0577 0.062 0.056 0.062 0.056 0.062 368,000 0.0577 0.00%
2002-01-22 0 0.062 0.057 0.065 - - 0 0 - 0.062 0.057 0.065 - - 0 - 0.00%
2002-01-21 0 0.062 0.058 0.063 0.058 0.064 1,952,000 120,370 0.0617 0.062 0.058 0.063 0.058 0.064 1,952,000 0.0617 -1.59%
2002-01-18 0 0.063 0.063 0.068 0.056 0.068 2,504,000 151,062 0.0603 0.063 0.063 0.068 0.056 0.068 2,504,000 0.0603 5.00%
2002-01-17 0 0.060 0.055 0.065 - - 0 0 - 0.060 0.055 0.065 - - 0 - 0.00%
2002-01-16 0 0.060 0.060 0.065 - - 0 0 - 0.060 0.060 0.065 - - 0 - 0.00%
2002-01-15 0 0.060 0.060 0.068 0.060 0.060 50,000 3,000 0.0600 0.060 0.060 0.068 0.060 0.060 50,000 0.0600 -4.76%
2002-01-14 0 0.063 0.062 0.063 0.050 0.068 502,000 33,796 0.0673 0.063 0.062 0.063 0.050 0.068 502,000 0.0673 -7.35%
2002-01-11 0 0.068 0.062 0.068 0.058 0.068 514,000 33,188 0.0646 0.068 0.062 0.068 0.058 0.068 514,000 0.0646 1.49%
2002-01-10 0 0.067 0.063 0.067 - - 0 0 - 0.067 0.063 0.067 - - 0 - -1.47%
2002-01-09 0 0.068 0.062 0.068 0.064 0.068 399,000 26,148 0.0655 0.068 0.062 0.068 0.064 0.068 399,000 0.0655 7.94%
2002-01-08 0 0.063 0.063 0.069 - - 0 0 - 0.063 0.063 0.069 - - 0 - 3.28%
2002-01-07 0 0.061 0.061 0.069 0.061 0.061 10,000 610 0.0610 0.061 0.061 0.069 0.061 0.061 10,000 0.0610 -8.96%
2002-01-04 0 0.067 0.062 0.068 - - 0 0 - 0.067 0.062 0.068 - - 0 - 0.00%
2002-01-03 0 0.067 0.062 0.070 0.062 0.067 452,000 29,674 0.0657 0.067 0.062 0.070 0.062 0.067 452,000 0.0657 0.00%
2002-01-02 0 0.067 0.060 0.068 - - 0 0 - 0.067 0.060 0.068 - - 0 - 0.00%
2001-12-31 0 0.067 0.060 0.067 0.067 0.067 50,000 3,350 0.0670 0.067 0.060 0.067 0.067 0.067 50,000 0.0670 3.08%
2001-12-28 0 0.065 0.065 0.070 0.065 0.065 700,000 45,500 0.0650 0.065 0.065 0.070 0.065 0.065 700,000 0.0650 -5.80%
2001-12-27 0 0.069 0.065 0.069 0.064 0.069 1,537,000 100,172 0.0652 0.069 0.065 0.069 0.064 0.069 1,537,000 0.0652 21.05%
2001-12-24 0 0.057 0.057 0.064 - - 0 0 - 0.057 0.057 0.064 - - 0 - 0.00%
2001-12-21 0 0.057 0.057 0.063 0.057 0.058 500,000 28,986 0.0580 0.057 0.057 0.063 0.057 0.058 500,000 0.0580 -12.31%
2001-12-20 0 0.065 0.061 0.065 0.065 0.065 250,000 16,250 0.0650 0.065 0.061 0.065 0.065 0.065 250,000 0.0650 6.56%
2001-12-19 0 0.061 0.061 0.065 0.064 0.065 350,000 22,730 0.0649 0.061 0.061 0.065 0.064 0.065 350,000 0.0649 0.00%
2001-12-18 0 0.061 0.061 0.064 0.058 0.062 714,500 44,037 0.0616 0.061 0.061 0.064 0.058 0.062 714,500 0.0616 -7.58%
2001-12-17 0 0.066 0.061 0.066 0.064 0.066 900,000 59,160 0.0657 0.066 0.061 0.066 0.064 0.066 900,000 0.0657 4.76%
2001-12-14 0 0.063 0.062 0.066 0.060 0.063 900,000 54,960 0.0611 0.063 0.062 0.066 0.060 0.063 900,000 0.0611 -7.35%
2001-12-13 0 0.068 0.061 0.070 0.066 0.068 510,000 34,060 0.0668 0.068 0.061 0.070 0.066 0.068 510,000 0.0668 4.62%
2001-12-12 0 0.065 0.063 0.065 0.060 0.065 1,330,000 81,540 0.0613 0.065 0.063 0.065 0.060 0.065 1,330,000 0.0613 12.07%
2001-12-11 0 0.058 0.058 0.063 0.058 0.065 2,262,000 138,684 0.0613 0.058 0.058 0.063 0.058 0.065 2,262,000 0.0613 -3.33%
2001-12-10 0 0.060 0.059 0.062 0.058 0.065 2,004,000 122,630 0.0612 0.060 0.059 0.062 0.058 0.065 2,004,000 0.0612 3.45%
2001-12-07 0 0.058 0.058 0.065 0.057 0.064 212,000 13,384 0.0631 0.058 0.058 0.065 0.057 0.064 212,000 0.0631 3.57%
2001-12-06 0 0.056 0.055 0.064 0.054 0.056 520,000 28,800 0.0554 0.056 0.055 0.064 0.054 0.056 520,000 0.0554 0.00%
2001-12-05 0 0.056 0.055 0.064 - - 0 0 - 0.056 0.055 0.064 - - 0 - 0.00%
2001-12-04 0 0.056 0.056 0.064 - - 0 0 - 0.056 0.056 0.064 - - 0 - 3.70%
2001-12-03 0 0.054 0.052 0.062 - - 0 0 - 0.054 0.052 0.062 - - 0 - 0.00%
2001-11-30 0 0.054 0.054 0.064 0.053 0.065 386,000 23,930 0.0620 0.054 0.054 0.064 0.053 0.065 386,000 0.0620 -6.90%
2001-11-29 0 0.058 0.053 0.065 - - 0 0 - 0.058 0.053 0.065 - - 0 - 0.00%
2001-11-28 0 0.058 0.056 0.064 0.052 0.058 868,000 48,936 0.0564 0.058 0.056 0.064 0.052 0.058 868,000 0.0564 -12.12%
2001-11-27 0 0.066 - 0.066 0.066 0.066 100,000 6,600 0.0660 0.066 - 0.066 0.066 0.066 100,000 0.0660 -2.94%
2001-11-26 0 0.068 0.054 0.068 0.052 0.068 182,000 11,242 0.0618 0.068 0.054 0.068 0.052 0.068 182,000 0.0618 0.00%
2001-11-23 0 0.068 0.055 0.068 0.056 0.068 1,816,000 107,744 0.0593 0.068 0.055 0.068 0.056 0.068 1,816,000 0.0593 17.24%
2001-11-22 0 0.058 0.058 0.064 0.058 0.060 692,000 41,136 0.0594 0.058 0.058 0.064 0.058 0.060 692,000 0.0594 -12.12%
2001-11-21 0 0.066 0.056 0.066 0.055 0.066 582,000 32,032 0.0550 0.066 0.056 0.066 0.055 0.066 582,000 0.0550 4.76%
2001-11-20 0 0.063 - 0.063 0.063 0.064 500,000 31,700 0.0634 0.063 - 0.063 0.063 0.064 500,000 0.0634 -4.55%
2001-11-19 0 0.066 0.058 0.066 - - 0 0 - 0.066 0.058 0.066 - - 0 - 0.00%
2001-11-16 0 0.066 - 0.066 - - 0 0 - 0.066 - 0.066 - - 0 - -1.49%
2001-11-15 0 0.067 0.058 0.067 0.067 0.068 200,000 13,500 0.0675 0.067 0.058 0.067 0.067 0.068 200,000 0.0675 13.56%
2001-11-14 0 0.059 0.048 0.060 0.054 0.062 1,040,000 58,260 0.0560 0.059 0.048 0.060 0.054 0.062 1,040,000 0.0560 -10.61%
2001-11-13 0 0.066 0.052 0.066 0.060 0.066 200,000 12,600 0.0630 0.066 0.052 0.066 0.060 0.066 200,000 0.0630 -1.49%
2001-11-12 0 0.067 0.060 0.067 - - 0 0 - 0.067 0.060 0.067 - - 0 - 0.00%
2001-11-09 0 0.067 - 0.070 - - 0 0 - 0.067 - 0.070 - - 0 - 0.00%
2001-11-08 0 0.067 - 0.067 0.067 0.067 120,000 8,040 0.0670 0.067 - 0.067 0.067 0.067 120,000 0.0670 4.69%
2001-11-07 0 0.064 - 0.064 0.065 0.065 500,000 32,500 0.0650 0.064 - 0.064 0.065 0.065 500,000 0.0650 -4.48%
2001-11-06 0 0.067 - 0.067 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2001-11-05 0 0.067 - 0.067 - - 0 0 - 0.067 - 0.067 - - 0 - -1.47%
2001-11-02 0 0.068 0.064 0.068 0.056 0.068 800,000 47,600 0.0595 0.068 0.064 0.068 0.056 0.068 800,000 0.0595 6.25%
2001-11-01 0 0.064 - 0.064 - - 0 0 - 0.064 - 0.064 - - 0 - -3.03%
2001-10-31 0 0.066 0.058 0.066 - - 0 0 - 0.066 0.058 0.066 - - 0 - 0.00%
2001-10-30 0 0.066 - 0.066 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
2001-10-29 0 0.066 - 0.070 0.058 0.070 1,628,000 98,964 0.0608 0.066 - 0.070 0.058 0.070 1,628,000 0.0608 0.00%
2001-10-26 0 0.066 - 0.070 - - 0 0 - 0.066 - 0.070 - - 0 - 0.00%
2001-10-24 0 0.066 - 0.072 - - 0 0 - 0.066 - 0.072 - - 0 - 0.00%
2001-10-23 0 0.066 - 0.071 - - 0 0 - 0.066 - 0.071 - - 0 - 0.00%
2001-10-22 0 0.066 - 0.071 - - 0 0 - 0.066 - 0.071 - - 0 - 0.00%
2001-10-19 0 0.066 - 0.066 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
2001-10-18 0 0.066 - 0.066 0.069 0.069 100,000 6,900 0.0690 0.066 - 0.066 0.069 0.069 100,000 0.0690 0.00%
2001-10-17 0 0.066 0.058 0.066 0.058 0.066 540,000 32,120 0.0595 0.066 0.058 0.066 0.058 0.066 540,000 0.0595 32.00%
2001-10-16 0 0.050 0.042 0.060 0.050 0.060 1,258,000 71,350 0.0567 0.050 0.042 0.060 0.050 0.060 1,258,000 0.0567 -21.88%
2001-10-15 0 0.064 - 0.068 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
2001-10-12 0 0.064 0.056 0.070 - - 0 0 - 0.064 0.056 0.070 - - 0 - 0.00%
2001-10-11 0 0.064 - 0.072 0.064 0.072 300,000 19,584 0.0653 0.064 - 0.072 0.064 0.072 300,000 0.0653 -11.11%
2001-10-10 0 0.072 0.052 0.072 0.072 0.072 130,000 9,260 0.0712 0.072 0.052 0.072 0.072 0.072 130,000 0.0712 12.50%
2001-10-09 0 0.064 0.051 0.070 0.064 0.064 180,000 11,520 0.0640 0.064 0.051 0.070 0.064 0.064 180,000 0.0640 14.29%
2001-10-08 0 0.056 0.049 0.065 0.056 0.056 200,000 11,200 0.0560 0.056 0.049 0.065 0.056 0.056 200,000 0.0560 -13.85%
2001-10-05 0 0.065 - 0.065 0.065 0.065 600,000 39,000 0.0650 0.065 - 0.065 0.065 0.065 600,000 0.0650 0.00%
2001-10-04 0 0.065 0.057 0.065 0.065 0.065 410,000 26,650 0.0650 0.065 0.057 0.065 0.065 0.065 410,000 0.0650 0.00%
2001-10-03 0 0.065 - 0.065 - - 0 0 - 0.065 - 0.065 - - 0 - -13.33%
2001-09-28 0 0.075 0.060 0.075 0.060 0.075 378,000 24,780 0.0656 0.075 0.060 0.075 0.060 0.075 378,000 0.0656 15.38%
2001-09-27 0 0.065 - 0.065 - - 0 0 - 0.065 - 0.065 - - 0 - -7.14%
2001-09-26 0 0.070 - 0.070 0.070 0.075 400,000 29,000 0.0725 0.070 - 0.070 0.070 0.075 400,000 0.0725 7.69%
2001-09-25 0 0.065 - 0.068 0.064 0.065 420,000 27,280 0.0650 0.065 - 0.068 0.064 0.065 420,000 0.0650 12.07%
2001-09-24 0 0.058 0.051 - 0.050 0.060 2,198,000 115,712 0.0526 0.058 0.051 - 0.050 0.060 2,198,000 0.0526 18.37%
2001-09-21 1 0.049 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2001-09-20 0 0.049 0.050 0.052 0.042 0.053 3,502,000 172,898 0.0494 0.049 0.050 0.052 0.042 0.053 3,502,000 0.0494 -34.67%
2001-09-19 0 0.075 - 0.080 - - 0 0 - 0.075 - 0.080 - - 0 - 0.00%
2001-09-18 0 0.075 - 0.080 - - 0 0 - 0.075 - 0.080 - - 0 - 0.00%
2001-09-17 0 0.075 - 0.079 - - 0 0 - 0.075 - 0.079 - - 0 - 0.00%
2001-09-14 0 0.075 - 0.075 0.075 0.075 100,000 7,500 0.0750 0.075 - 0.075 0.075 0.075 100,000 0.0750 -6.25%
2001-09-13 0 0.080 - 0.080 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2001-09-12 0 0.080 0.052 0.080 0.060 0.080 320,000 20,400 0.0638 0.080 0.052 0.080 0.060 0.080 320,000 0.0638 11.11%
2001-09-11 0 0.072 0.064 0.078 - - 0 0 - 0.072 0.064 0.078 - - 0 - 0.00%
2001-09-10 0 0.072 0.070 0.080 0.071 0.072 420,000 30,020 0.0715 0.072 0.070 0.080 0.071 0.072 420,000 0.0715 2.86%
2001-09-07 0 0.070 0.066 - 0.070 0.070 1,100,000 77,000 0.0700 0.070 0.066 - 0.070 0.070 1,100,000 0.0700 -6.67%
2001-09-06 0 0.075 0.070 0.090 0.075 0.077 450,000 33,850 0.0752 0.075 0.070 0.090 0.075 0.077 450,000 0.0752 -8.54%
2001-09-05 0 0.082 0.075 0.085 - - 0 0 - 0.082 0.075 0.085 - - 0 - 0.00%
2001-09-04 0 0.082 0.075 0.090 - - 0 0 - 0.082 0.075 0.090 - - 0 - 0.00%
2001-09-03 0 0.082 0.075 0.090 - - 0 0 - 0.082 0.075 0.090 - - 0 - 0.00%
2001-08-31 0 0.082 0.074 - - - 0 0 - 0.082 0.074 - - - 0 - 0.00%
2001-08-30 0 0.082 0.076 0.090 0.082 0.082 100,000 8,200 0.0820 0.082 0.076 0.090 0.082 0.082 100,000 0.0820 -8.89%
2001-08-29 0 0.090 0.082 0.095 0.090 0.090 100,000 9,000 0.0900 0.090 0.082 0.095 0.090 0.090 100,000 0.0900 -8.16%
2001-08-28 0 0.098 - 0.098 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
2001-08-27 0 0.098 - - 0.098 0.098 10,000 980 0.0980 0.098 - - 0.098 0.098 10,000 0.0980 8.89%
2001-08-24 0 0.090 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
2001-08-23 0 0.090 0.082 0.095 - - 0 0 - 0.090 0.082 0.095 - - 0 - 0.00%
2001-08-22 0 0.090 0.090 0.098 0.088 0.090 390,000 34,900 0.0895 0.090 0.090 0.098 0.088 0.090 390,000 0.0895 9.76%
2001-08-21 0 0.082 0.078 0.087 0.082 0.085 500,000 41,600 0.0832 0.082 0.078 0.087 0.082 0.085 500,000 0.0832 0.00%
2001-08-20 0 0.082 0.075 0.084 0.074 0.082 400,000 31,800 0.0795 0.082 0.075 0.084 0.074 0.082 400,000 0.0795 -7.87%
2001-08-17 0 0.089 0.089 0.097 - - 0 0 - 0.089 0.089 0.097 - - 0 - 5.95%
2001-08-16 0 0.084 0.084 0.098 0.083 0.083 94,000 7,802 0.0830 0.084 0.084 0.098 0.083 0.083 94,000 0.0830 -1.18%
2001-08-15 0 0.085 0.085 0.096 0.079 0.091 2,900,000 245,700 0.0847 0.085 0.085 0.096 0.079 0.091 2,900,000 0.0847 6.25%
2001-08-14 0 0.080 0.080 - 0.080 0.080 64,000 5,120 0.0800 0.080 0.080 - 0.080 0.080 64,000 0.0800 -5.88%
2001-08-13 0 0.085 - 0.090 0.085 0.090 1,000,000 89,100 0.0891 0.085 - 0.090 0.085 0.090 1,000,000 0.0891 -5.56%
2001-08-10 0 0.090 0.086 0.101 0.090 0.090 100,000 9,000 0.0900 0.090 0.086 0.101 0.090 0.090 100,000 0.0900 -3.23%
2001-08-09 0 0.093 0.084 0.100 0.092 0.093 604,000 55,998 0.0927 0.093 0.084 0.100 0.092 0.093 604,000 0.0927 0.00%
2001-08-08 0 0.093 0.093 0.097 0.093 0.095 876,000 82,268 0.0939 0.093 0.093 0.097 0.093 0.095 876,000 0.0939 -4.12%
2001-08-07 0 0.097 0.093 0.100 0.090 0.097 804,000 75,640 0.0941 0.097 0.093 0.100 0.090 0.097 804,000 0.0941 8.99%
2001-08-06 0 0.089 0.086 0.095 0.089 0.095 662,000 61,290 0.0926 0.089 0.086 0.095 0.089 0.095 662,000 0.0926 -7.29%
2001-08-03 0 0.096 - 0.100 - - 0 0 - 0.096 - 0.100 - - 0 - 0.00%
2001-08-02 0 0.096 0.088 0.098 0.088 0.096 100,000 8,896 0.0890 0.096 0.088 0.098 0.088 0.096 100,000 0.0890 2.13%
2001-08-01 0 0.094 0.091 0.097 - - 0 0 - 0.094 0.091 0.097 - - 0 - 0.00%
2001-07-31 0 0.094 0.081 0.098 0.094 0.094 80,000 7,520 0.0940 0.094 0.081 0.098 0.094 0.094 80,000 0.0940 6.82%
2001-07-30 0 0.088 0.088 0.094 0.086 0.090 310,000 27,860 0.0899 0.088 0.088 0.094 0.086 0.090 310,000 0.0899 -4.35%
2001-07-27 0 0.092 0.092 0.099 0.089 0.100 3,400,000 321,620 0.0946 0.092 0.092 0.099 0.089 0.100 3,400,000 0.0946 -8.91%
2001-07-26 0 0.101 0.092 0.101 0.095 0.101 202,000 19,202 0.0951 0.101 0.092 0.101 0.095 0.101 202,000 0.0951 12.22%
2001-07-24 0 0.090 0.090 0.100 0.090 0.100 350,000 34,500 0.0986 0.090 0.090 0.100 0.090 0.100 350,000 0.0986 -10.00%
2001-07-23 0 0.100 0.099 0.100 0.095 0.107 1,420,000 145,142 0.1022 0.100 0.099 0.100 0.095 0.107 1,420,000 0.1022 5.26%
2001-07-20 0 0.095 0.090 0.095 0.085 0.098 2,732,000 255,970 0.0937 0.095 0.090 0.095 0.085 0.098 2,732,000 0.0937 20.25%
2001-07-19 0 0.079 0.070 0.082 - - 0 0 - 0.079 0.070 0.082 - - 0 - 0.00%
2001-07-18 0 0.079 0.079 0.087 0.075 0.089 134,000 11,050 0.0825 0.079 0.079 0.087 0.075 0.089 134,000 0.0825 -11.24%
2001-07-17 0 0.089 0.082 0.089 0.082 0.095 1,624,000 146,348 0.0901 0.089 0.082 0.089 0.082 0.095 1,624,000 0.0901 -2.20%
2001-07-16 0 0.091 0.090 0.091 0.090 0.097 12,340,000 1,156,290 0.0937 0.091 0.090 0.091 0.090 0.097 12,340,000 0.0937 2.25%
2001-07-13 0 0.089 0.078 0.089 0.070 0.089 1,560,000 129,538 0.0830 0.089 0.078 0.089 0.070 0.089 1,560,000 0.0830 -1.11%
2001-07-12 0 0.090 0.078 0.092 0.090 0.092 180,000 16,400 0.0911 0.090 0.078 0.092 0.090 0.092 180,000 0.0911 -3.23%
2001-07-11 0 0.093 0.075 0.093 0.072 0.098 6,962,000 629,740 0.0905 0.093 0.075 0.093 0.072 0.098 6,962,000 0.0905 -5.10%
2001-07-10 0 0.098 0.097 0.098 0.095 0.099 4,250,000 415,640 0.0978 0.098 0.097 0.098 0.095 0.099 4,250,000 0.0978 -1.01%
2001-07-09 0 0.099 0.098 0.100 0.095 0.104 8,138,000 811,962 0.0998 0.099 0.098 0.100 0.095 0.104 8,138,000 0.0998 -5.71%
2001-07-05 0 0.105 0.104 0.105 0.104 0.105 26,410,000 2,770,690 0.1049 0.105 0.104 0.105 0.104 0.105 26,410,000 0.1049 0.00%
2001-07-04 0 0.105 0.102 0.105 0.100 0.110 13,860,000 1,452,230 0.1048 0.105 0.102 0.105 0.100 0.110 13,860,000 0.1048 2.94%
2001-07-03 0 0.102 0.102 0.110 0.100 0.115 2,730,000 276,500 0.1013 0.102 0.102 0.110 0.100 0.115 2,730,000 0.1013 -18.40%
2001-06-29 0 0.125 0.119 0.133 - - 0 0 - 0.125 0.119 0.133 - - 0 - 0.00%
2001-06-28 0 0.125 0.125 0.135 0.125 0.125 180,000 22,500 0.1250 0.125 0.125 0.135 0.125 0.125 180,000 0.1250 -2.34%
2001-06-27 0 0.128 0.126 0.133 0.127 0.133 1,000,000 129,580 0.1296 0.128 0.126 0.133 0.127 0.133 1,000,000 0.1296 -0.78%
2001-06-26 0 0.129 0.121 0.129 0.128 0.130 200,000 25,890 0.1295 0.129 0.121 0.129 0.128 0.130 200,000 0.1295 -3.73%
2001-06-22 0 0.134 0.121 0.134 0.120 0.134 1,878,000 230,580 0.1228 0.134 0.121 0.134 0.120 0.134 1,878,000 0.1228 4.69%
2001-06-21 0 0.128 0.123 0.130 0.127 0.129 1,300,000 166,500 0.1281 0.128 0.123 0.130 0.127 0.129 1,300,000 0.1281 0.00%
2001-06-20 0 0.128 0.128 0.130 0.125 0.130 1,182,000 150,830 0.1276 0.128 0.128 0.130 0.125 0.130 1,182,000 0.1276 -1.54%
2001-06-19 0 0.130 0.125 0.132 0.125 0.130 446,000 56,230 0.1261 0.130 0.125 0.132 0.125 0.130 446,000 0.1261 0.00%
2001-06-18 0 0.130 0.125 0.131 0.130 0.135 576,000 75,980 0.1319 0.130 0.125 0.131 0.130 0.135 576,000 0.1319 0.00%
2001-06-15 0 0.130 0.129 0.131 0.125 0.135 2,156,000 279,758 0.1298 0.130 0.129 0.131 0.125 0.135 2,156,000 0.1298 -5.80%
2001-06-14 0 0.138 0.126 0.138 0.126 0.138 1,746,000 226,376 0.1297 0.138 0.126 0.138 0.126 0.138 1,746,000 0.1297 4.55%
2001-06-13 0 0.132 0.131 0.132 0.125 0.145 1,768,000 230,008 0.1301 0.132 0.131 0.132 0.125 0.145 1,768,000 0.1301 -7.04%
2001-06-12 0 0.142 0.139 0.142 0.125 0.142 1,020,000 133,010 0.1304 0.142 0.139 0.142 0.125 0.142 1,020,000 0.1304 10.94%
2001-06-11 0 0.128 0.128 0.135 0.123 0.128 472,000 58,836 0.1247 0.128 0.128 0.135 0.123 0.128 472,000 0.1247 0.00%
2001-06-08 0 0.128 0.123 0.128 0.120 0.129 170,000 21,100 0.1241 0.128 0.123 0.128 0.120 0.129 170,000 0.1241 5.79%
2001-06-07 0 0.121 0.120 0.135 0.121 0.121 200,000 24,200 0.1210 0.121 0.120 0.135 0.121 0.121 200,000 0.1210 -4.72%
2001-06-06 0 0.127 0.127 0.138 0.127 0.140 454,000 61,966 0.1365 0.127 0.127 0.138 0.127 0.140 454,000 0.1365 -7.97%
2001-06-05 0 0.138 - 0.138 0.139 0.139 10,000 1,390 0.1390 0.138 - 0.138 0.139 0.139 10,000 0.1390 12.20%
2001-06-04 0 0.123 0.117 0.124 0.122 0.139 3,416,000 430,150 0.1259 0.123 0.117 0.124 0.122 0.139 3,416,000 0.1259 -11.51%
2001-06-01 0 0.139 0.130 0.139 0.139 0.139 100,000 13,900 0.1390 0.139 0.130 0.139 0.139 0.139 100,000 0.1390 0.00%
2001-05-31 0 0.139 0.139 0.153 0.135 0.160 1,028,000 150,410 0.1463 0.139 0.139 0.153 0.135 0.160 1,028,000 0.1463 1.46%
2001-05-30 1 0.137 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2001-05-29 1 0.137 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2001-05-28 1 0.137 0.135 0.145 - - 0 0 - 0.137 0.135 0.145 - - 0 - 0.00%
2001-05-25 0 0.137 0.137 0.142 0.135 0.145 740,000 101,666 0.1374 0.137 0.137 0.142 0.135 0.145 740,000 0.1374 -5.52%
2001-05-24 0 0.145 0.135 0.145 0.130 0.145 3,686,000 499,370 0.1355 0.145 0.135 0.145 0.130 0.145 3,686,000 0.1355 0.00%
2001-05-23 0 0.145 0.141 - 0.124 0.147 8,402,000 1,142,842 0.1360 0.145 0.141 - 0.124 0.147 8,402,000 0.1360 13.28%
2001-05-22 0 0.128 0.117 0.128 0.120 0.130 962,000 115,556 0.1201 0.128 0.117 0.128 0.120 0.130 962,000 0.1201 0.00%
2001-05-21 0 0.128 0.119 0.130 0.124 0.140 2,750,000 364,380 0.1325 0.128 0.119 0.130 0.124 0.140 2,750,000 0.1325 -1.54%
2001-05-18 0 0.130 0.125 0.130 0.121 0.148 5,904,000 772,428 0.1308 0.130 0.125 0.130 0.121 0.148 5,904,000 0.1308 4.00%
2001-05-17 0 0.125 0.121 0.128 0.118 0.129 1,850,000 227,418 0.1229 0.125 0.121 0.128 0.118 0.129 1,850,000 0.1229 13.64%
2001-05-16 0 0.110 0.110 0.120 0.109 0.109 200,000 21,800 0.1090 0.110 0.110 0.120 0.109 0.109 200,000 0.1090 -0.90%
2001-05-15 0 0.111 0.110 0.120 0.108 0.114 1,060,061 117,385 0.1107 0.111 0.110 0.120 0.108 0.114 1,060,061 0.1107 -2.63%
2001-05-14 0 0.114 0.110 0.114 0.109 0.114 986,000 110,220 0.1118 0.114 0.110 0.114 0.109 0.114 986,000 0.1118 5.56%
2001-05-11 0 0.108 0.108 0.112 0.108 0.110 840,000 91,220 0.1086 0.108 0.108 0.112 0.108 0.110 840,000 0.1086 0.00%
2001-05-10 0 0.108 0.100 0.113 0.108 0.122 1,714,000 193,792 0.1131 0.108 0.100 0.113 0.108 0.122 1,714,000 0.1131 -5.26%
2001-05-09 0 0.114 0.110 0.114 0.103 0.120 7,444,000 832,174 0.1118 0.114 0.110 0.114 0.103 0.120 7,444,000 0.1118 11.76%
2001-05-08 0 0.102 0.102 0.105 0.100 0.144 33,438,000 3,728,786 0.1115 0.102 0.102 0.105 0.100 0.144 33,438,000 0.1115 -26.62%
2001-05-07 0 0.139 0.134 0.139 0.130 0.150 7,170,000 971,026 0.1354 0.139 0.134 0.139 0.130 0.150 7,170,000 0.1354 -22.35%
2001-05-04 0 0.179 - 0.185 0.179 0.184 8,000 1,452 0.1815 0.179 - 0.185 0.179 0.184 8,000 0.1815 -0.56%
2001-05-03 0 0.180 0.135 0.170 0.138 0.229 1,608,000 308,896 0.1921 0.180 0.135 0.170 0.138 0.229 1,608,000 0.1921 -5.26%
2001-05-02 0 0.190 - 0.190 0.190 0.190 10,000 1,900 0.1900 0.190 - 0.190 0.190 0.190 10,000 0.1900 -1.55%
2001-04-27 0 0.193 - 0.193 0.193 0.193 2,000 386 0.1930 0.193 - 0.193 0.193 0.193 2,000 0.1930 1.58%
2001-04-26 0 0.190 0.188 0.194 0.188 0.190 290,000 54,920 0.1894 0.190 0.188 0.194 0.188 0.190 290,000 0.1894 0.00%
2001-04-25 0 0.190 - 0.190 0.193 0.193 50,000 9,650 0.1930 0.190 - 0.190 0.193 0.193 50,000 0.1930 2.70%
2001-04-24 0 0.185 0.185 0.191 0.168 0.195 5,918,000 1,102,006 0.1862 0.185 0.185 0.191 0.168 0.195 5,918,000 0.1862 -2.63%
2001-04-23 0 0.190 0.190 0.195 0.132 0.190 1,273,000 183,843 0.1444 0.190 0.190 0.195 0.132 0.190 1,273,000 0.1444 46.15%
2001-04-20 0 0.130 0.125 0.133 0.125 0.132 148,000 19,140 0.1293 0.130 0.125 0.133 0.125 0.132 148,000 0.1293 10.17%
2001-04-19 0 0.118 0.118 0.122 0.105 0.118 958,000 105,454 0.1101 0.118 0.118 0.122 0.105 0.118 958,000 0.1101 21.65%
2001-04-18 0 0.097 0.097 0.105 0.089 0.098 661,000 63,274 0.0957 0.097 0.097 0.105 0.089 0.098 661,000 0.0957 0.00%
2001-04-17 0 0.097 0.097 0.105 0.093 0.125 348,000 39,980 0.1149 0.097 0.097 0.105 0.093 0.125 348,000 0.1149 -19.83%
2001-04-12 0 0.121 - 0.129 0.121 0.121 100,000 12,100 0.1210 0.121 - 0.129 0.121 0.121 100,000 0.1210 -3.20%
2001-04-11 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - -2.34%
2001-04-10 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2001-04-09 0 0.128 - 0.130 0.128 0.128 100,000 12,800 0.1280 0.128 - 0.130 0.128 0.128 100,000 0.1280 -1.54%
2001-04-06 0 0.130 0.128 0.132 0.129 0.133 2,120,000 278,122 0.1312 0.130 0.128 0.132 0.129 0.133 2,120,000 0.1312 -2.26%
2001-04-04 0 0.133 0.133 0.136 0.133 0.134 846,000 112,918 0.1335 0.133 0.133 0.136 0.133 0.134 846,000 0.1335 -3.62%
2001-04-03 0 0.138 0.136 0.138 0.131 0.141 1,562,000 211,640 0.1355 0.138 0.136 0.138 0.131 0.141 1,562,000 0.1355 -4.83%
2001-04-02 0 0.145 - 0.148 - - 0 0 - 0.145 - 0.148 - - 0 - 0.00%
2001-03-30 0 0.145 - 0.148 0.145 0.145 100,000 14,500 0.1450 0.145 - 0.148 0.145 0.145 100,000 0.1450 -3.33%
2001-03-29 0 0.150 - 0.150 0.150 0.150 100,000 15,000 0.1500 0.150 - 0.150 0.150 0.150 100,000 0.1500 0.00%
2001-03-28 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -1.32%
2001-03-27 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - -0.65%
2001-03-26 0 0.153 - 0.153 0.160 0.160 2,000 320 0.1600 0.153 - 0.153 0.160 0.160 2,000 0.1600 2.00%
2001-03-23 0 0.150 - 0.153 - - 0 0 - 0.150 - 0.153 - - 0 - 0.00%
2001-03-22 0 0.150 - 0.153 - - 0 0 - 0.150 - 0.153 - - 0 - 0.00%
2001-03-21 1 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2001-03-20 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2001-03-19 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -1.96%
2001-03-16 0 0.153 - 0.160 - - 0 0 - 0.153 - 0.160 - - 0 - 0.00%
2001-03-15 0 0.153 - 0.153 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
2001-03-14 0 0.153 - - 0.153 0.153 80,000 12,240 0.1530 0.153 - - 0.153 0.153 80,000 0.1530 2.00%
2001-03-13 0 0.150 - 0.153 - - 0 0 - 0.150 - 0.153 - - 0 - 0.00%
2001-03-12 0 0.150 - 0.158 0.143 0.150 250,000 36,690 0.1468 0.150 - 0.158 0.143 0.150 250,000 0.1468 4.90%
2001-03-09 0 0.143 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2001-03-08 0 0.143 0.140 0.145 0.143 0.143 210,000 30,030 0.1430 0.143 0.140 0.145 0.143 0.143 210,000 0.1430 2.14%
2001-03-07 0 0.140 - 0.149 0.140 0.140 290,000 41,600 0.1434 0.140 - 0.149 0.140 0.140 290,000 0.1434 -2.78%
2001-03-06 0 0.144 0.140 0.146 0.140 0.144 342,000 48,480 0.1418 0.144 0.140 0.146 0.140 0.144 342,000 0.1418 10.77%
2001-03-05 0 0.130 0.130 - 0.127 0.127 50,000 6,350 0.1270 0.130 0.130 - 0.127 0.127 50,000 0.1270 -7.14%
2001-03-02 0 0.140 0.135 0.147 0.126 0.150 1,650,000 235,410 0.1427 0.140 0.135 0.147 0.126 0.150 1,650,000 0.1427 11.11%
2001-03-01 0 0.126 0.120 0.134 0.114 0.148 5,302,000 678,862 0.1280 0.126 0.120 0.134 0.114 0.148 5,302,000 0.1280 -11.27%
2001-02-28 0 0.142 - - 0.142 0.148 200,000 29,000 0.1450 0.142 - - 0.142 0.148 200,000 0.1450 -8.97%
2001-02-27 0 0.156 - - 0.156 0.164 200,000 32,000 0.1600 0.156 - - 0.156 0.164 200,000 0.1600 -7.14%
2001-02-26 0 0.168 - 0.172 - - 0 0 - 0.168 - 0.172 - - 0 - 0.00%
2001-02-23 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2001-02-22 0 0.168 - 0.176 0.168 0.170 170,000 28,860 0.1698 0.168 - 0.176 0.168 0.170 170,000 0.1698 -4.00%
2001-02-21 0 0.175 0.168 0.180 - - 0 0 - 0.175 0.168 0.180 - - 0 - 0.00%
2001-02-20 0 0.175 0.175 0.180 0.173 0.182 110,000 19,250 0.1750 0.175 0.175 0.180 0.173 0.182 110,000 0.1750 0.00%
2001-02-19 0 0.175 - 0.175 0.175 0.175 170,000 29,750 0.1750 0.175 - 0.175 0.175 0.175 170,000 0.1750 4.17%
2001-02-16 0 0.168 - 0.168 0.165 0.168 100,000 16,668 0.1667 0.168 - 0.168 0.165 0.168 100,000 0.1667 1.82%
2001-02-15 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2001-02-14 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2001-02-13 0 0.165 - - - - 0 0 - 0.165 - - - - 0 - 0.00%
2001-02-12 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2001-02-09 0 0.165 - 0.165 0.165 0.165 50,000 8,250 0.1650 0.165 - 0.165 0.165 0.165 50,000 0.1650 1.85%
2001-02-08 0 0.162 - 0.166 0.162 0.166 150,000 24,700 0.1647 0.162 - 0.166 0.162 0.166 150,000 0.1647 -1.82%
2001-02-07 0 0.165 - 0.169 - - 0 0 - 0.165 - 0.169 - - 0 - 0.00%
2001-02-06 0 0.165 - 0.165 0.165 0.165 60,000 9,900 0.1650 0.165 - 0.165 0.165 0.165 60,000 0.1650 1.23%
2001-02-05 0 0.163 - 0.165 - - 0 0 - 0.163 - 0.165 - - 0 - 0.00%
2001-02-02 0 0.163 - 0.163 - - 0 0 - 0.163 - 0.163 - - 0 - -0.61%
2001-02-01 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2001-01-31 0 0.164 0.160 0.164 0.164 0.164 40,000 6,560 0.1640 0.164 0.160 0.164 0.164 0.164 40,000 0.1640 0.00%
2001-01-30 0 0.164 - 0.168 - - 0 0 - 0.164 - 0.168 - - 0 - 0.00%
2001-01-29 0 0.164 0.160 0.164 0.164 0.164 50,000 8,200 0.1640 0.164 0.160 0.164 0.164 0.164 50,000 0.1640 2.50%
2001-01-23 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-22 0 0.160 - 0.164 - - 0 0 - 0.160 - 0.164 - - 0 - 0.00%
2001-01-19 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-01-18 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2001-01-17 0 0.160 0.160 - 0.160 0.160 484,000 77,440 0.1600 0.160 0.160 - 0.160 0.160 484,000 0.1600 0.00%
2001-01-16 0 0.160 0.146 - 0.150 0.160 420,000 64,320 0.1531 0.160 0.146 - 0.150 0.160 420,000 0.1531 6.67%
2001-01-15 0 0.150 0.150 - 0.150 0.150 30,000 4,500 0.1500 0.150 0.150 - 0.150 0.150 30,000 0.1500 -2.60%
2001-01-12 0 0.154 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2001-01-11 0 0.154 0.150 - 0.154 0.154 350,000 53,900 0.1540 0.154 0.150 - 0.154 0.154 350,000 0.1540 -1.28%
2001-01-10 0 0.156 0.152 - - - 0 0 - 0.156 0.152 - - - 0 - 0.00%
2001-01-09 0 0.156 - - 0.156 0.160 100,000 15,680 0.1568 0.156 - - 0.156 0.160 100,000 0.1568 -2.50%
2001-01-08 0 0.160 - 0.160 0.160 0.160 200,000 32,000 0.1600 0.160 - 0.160 0.160 0.160 200,000 0.1600 0.00%
2001-01-05 0 0.160 0.160 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2001-01-04 0 0.160 - - 0.159 0.160 350,000 55,750 0.1593 0.160 - - 0.159 0.160 350,000 0.1593 0.63%
2001-01-03 0 0.159 0.159 0.163 0.144 0.160 842,000 134,098 0.1593 0.159 0.159 0.163 0.144 0.160 842,000 0.1593 -0.63%
2001-01-02 0 0.160 0.160 - 0.158 0.162 4,000 640 0.1600 0.160 0.160 - 0.158 0.162 4,000 0.1600 -5.88%
2000-12-29 0 0.170 0.162 - 0.149 0.170 56,000 8,998 0.1607 0.170 0.162 - 0.149 0.170 56,000 0.1607 0.00%
2000-12-28 0 0.170 0.166 0.167 0.166 0.178 408,000 68,576 0.1681 0.170 0.166 0.167 0.166 0.178 408,000 0.1681 -6.59%
2000-12-27 0 0.182 0.182 0.200 0.180 0.192 58,000 10,538 0.1817 0.182 0.182 0.200 0.180 0.192 58,000 0.1817 -9.00%
2000-12-22 0 0.200 - 0.202 - - 0 0 - 0.200 - 0.202 - - 0 - 0.00%
2000-12-21 0 0.200 - 0.204 - - 0 0 - 0.200 - 0.204 - - 0 - 0.00%
2000-12-20 0 0.200 - 0.200 0.200 0.200 100,000 20,000 0.2000 0.200 - 0.200 0.200 0.200 100,000 0.2000 0.00%
2000-12-19 0 0.200 0.198 0.204 - - 0 0 - 0.200 0.198 0.204 - - 0 - 0.00%
2000-12-18 0 0.200 0.198 0.205 0.200 0.205 1,000,000 204,000 0.2040 0.200 0.198 0.205 0.200 0.205 1,000,000 0.2040 -2.44%
2000-12-15 0 0.205 0.201 0.210 0.205 0.205 160,000 32,800 0.2050 0.205 0.201 0.210 0.205 0.205 160,000 0.2050 -0.49%
2000-12-14 0 0.206 0.202 - 0.206 0.211 550,000 114,490 0.2082 0.206 0.202 - 0.206 0.211 550,000 0.2082 -2.37%
2000-12-13 0 0.211 0.211 0.222 0.204 0.218 2,528,000 527,702 0.2087 0.211 0.211 0.222 0.204 0.218 2,528,000 0.2087 3.43%
2000-12-12 0 0.204 0.204 0.205 0.202 0.204 700,000 141,560 0.2022 0.204 0.204 0.205 0.202 0.204 700,000 0.2022 0.99%
2000-12-11 0 0.202 0.200 0.202 0.200 0.204 958,000 193,446 0.2019 0.202 0.200 0.202 0.200 0.204 958,000 0.2019 -0.98%
2000-12-08 0 0.204 0.186 0.204 0.190 0.204 1,704,000 338,466 0.1986 0.204 0.186 0.204 0.190 0.204 1,704,000 0.1986 3.03%
2000-12-07 0 0.198 0.194 0.202 0.198 0.215 1,386,000 280,902 0.2027 0.198 0.194 0.202 0.198 0.215 1,386,000 0.2027 -5.71%
2000-12-06 0 0.210 0.203 0.214 0.203 0.210 126,000 25,858 0.2052 0.210 0.203 0.214 0.203 0.210 126,000 0.2052 1.45%
2000-12-05 0 0.207 - 0.208 0.202 0.211 4,440,000 934,230 0.2104 0.207 - 0.208 0.202 0.211 4,440,000 0.2104 3.50%
2000-12-04 0 0.200 0.204 0.208 0.200 0.208 290,000 59,340 0.2046 0.200 0.204 0.208 0.200 0.208 290,000 0.2046 -3.85%
2000-12-01 0 0.208 0.207 0.210 0.200 0.215 5,752,000 1,189,450 0.2068 0.208 0.207 0.210 0.200 0.215 5,752,000 0.2068 -5.45%
2000-11-30 0 0.220 - 0.220 0.220 0.228 30,000 6,760 0.2253 0.220 - 0.220 0.220 0.228 30,000 0.2253 -3.93%
2000-11-29 0 0.229 - 0.229 0.230 0.230 50,000 11,500 0.2300 0.229 - 0.229 0.230 0.230 50,000 0.2300 -0.43%
2000-11-28 0 0.230 - 0.230 0.230 0.230 50,000 11,500 0.2300 0.230 - 0.230 0.230 0.230 50,000 0.2300 -0.86%
2000-11-27 0 0.232 - - - - 0 0 - 0.232 - - - - 0 - 0.00%
2000-11-24 0 0.232 - 0.232 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2000-11-23 0 0.232 - 0.234 0.232 0.232 44,000 10,208 0.2320 0.232 - 0.234 0.232 0.232 44,000 0.2320 0.87%
2000-11-22 0 0.230 0.226 0.230 - - 0 0 - 0.230 0.226 0.230 - - 0 - 0.00%
2000-11-21 0 0.230 - 0.234 - - 0 0 - 0.230 - 0.234 - - 0 - 0.00%
2000-11-20 0 0.230 - 0.230 0.225 0.230 220,000 49,600 0.2255 0.230 - 0.230 0.225 0.230 220,000 0.2255 0.44%
2000-11-17 0 0.229 - 0.230 0.230 0.230 26,000 5,980 0.2300 0.229 - 0.230 0.230 0.230 26,000 0.2300 -0.43%
2000-11-16 0 0.230 0.225 0.230 0.230 0.230 50,000 11,500 0.2300 0.230 0.225 0.230 0.230 0.230 50,000 0.2300 0.00%
2000-11-15 0 0.230 0.222 0.230 0.222 0.230 2,140,000 483,320 0.2259 0.230 0.222 0.230 0.222 0.230 2,140,000 0.2259 0.00%
2000-11-14 0 0.230 0.230 0.235 0.230 0.230 90,000 21,000 0.2333 0.230 0.230 0.235 0.230 0.230 90,000 0.2333 -2.13%
2000-11-13 0 0.235 0.235 - 0.235 0.235 100,000 23,500 0.2350 0.235 0.235 - 0.235 0.235 100,000 0.2350 -0.42%
2000-11-10 0 0.236 - 0.240 0.236 0.240 300,000 71,200 0.2373 0.236 - 0.240 0.236 0.240 300,000 0.2373 -0.42%
2000-11-09 0 0.237 0.237 - - - 0 0 - 0.237 0.237 - - - 0 - 0.42%
2000-11-08 0 0.236 0.236 0.260 0.230 0.230 200,000 46,600 0.2330 0.236 0.236 0.260 0.230 0.230 200,000 0.2330 -5.60%
2000-11-07 0 0.250 - 0.250 0.250 0.250 60,000 15,000 0.2500 0.250 - 0.250 0.250 0.250 60,000 0.2500 0.00%
2000-11-06 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 0.250 - 0.250 0.250 0.250 100,000 0.2500 1.21%
2000-11-03 0 0.247 0.246 0.260 0.246 0.247 196,000 48,316 0.2465 0.247 0.246 0.260 0.246 0.247 196,000 0.2465 -1.20%
2000-11-02 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2000-11-01 0 0.250 0.249 0.250 0.239 0.250 185,000 44,902 0.2427 0.250 0.249 0.250 0.239 0.250 185,000 0.2427 2.88%
2000-10-31 0 0.243 0.243 0.250 0.242 0.255 1,510,000 376,920 0.2496 0.243 0.243 0.250 0.242 0.255 1,510,000 0.2496 -2.80%
2000-10-30 0 0.250 0.249 0.265 0.250 0.260 980,000 250,000 0.2551 0.250 0.249 0.265 0.250 0.260 980,000 0.2551 2.04%
2000-10-27 0 0.245 0.245 0.250 0.240 0.250 922,000 225,822 0.2449 0.245 0.245 0.250 0.240 0.250 922,000 0.2449 -9.26%
2000-10-26 0 0.270 0.255 0.275 0.255 0.270 318,500 83,985 0.2637 0.270 0.255 0.275 0.255 0.270 318,500 0.2637 5.88%
2000-10-25 0 0.255 0.255 0.260 0.255 0.260 474,000 121,220 0.2557 0.255 0.255 0.260 0.255 0.260 474,000 0.2557 0.00%
2000-10-24 0 0.255 0.270 0.275 0.255 0.260 786,000 201,830 0.2568 0.255 0.270 0.275 0.255 0.260 786,000 0.2568 -7.27%
2000-10-23 0 0.275 0.270 0.280 0.255 0.300 767,500 211,735 0.2759 0.275 0.270 0.280 0.255 0.300 767,500 0.2759 13.17%
2000-10-20 0 0.243 - 0.243 0.243 0.245 32,000 7,808 0.2440 0.243 - 0.243 0.243 0.245 32,000 0.2440 -0.41%
2000-10-19 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
2000-10-18 0 0.244 - 0.244 0.244 0.250 70,000 17,200 0.2457 0.244 - 0.244 0.244 0.250 70,000 0.2457 -0.81%
2000-10-17 0 0.246 - 0.250 0.238 0.246 60,000 14,520 0.2420 0.246 - 0.250 0.238 0.246 60,000 0.2420 5.13%
2000-10-16 0 0.234 - 0.240 0.234 0.234 62,500 14,618 0.2339 0.234 - 0.240 0.234 0.234 62,500 0.2339 0.00%
2000-10-13 0 0.234 0.215 0.240 0.216 0.240 276,000 63,564 0.2303 0.234 0.215 0.240 0.216 0.240 276,000 0.2303 -4.10%
2000-10-12 0 0.244 0.223 0.244 0.222 0.244 8,859,705 1,777,542 0.2006 0.244 0.223 0.244 0.222 0.244 8,859,705 0.2006 1.67%
2000-10-11 0 0.240 0.234 0.243 0.230 0.248 1,396,000 329,578 0.2361 0.240 0.234 0.243 0.230 0.248 1,396,000 0.2361 -7.69%
2000-10-10 0 0.260 0.260 0.270 0.250 0.275 2,552,000 669,920 0.2625 0.260 0.260 0.270 0.250 0.275 2,552,000 0.2625 0.00%
2000-10-09 0 0.260 0.260 0.280 0.260 0.270 1,400,000 364,950 0.2607 0.260 0.260 0.280 0.260 0.270 1,400,000 0.2607 -3.70%
2000-10-05 0 0.270 0.270 0.295 0.260 0.260 200,000 52,000 0.2600 0.270 0.270 0.295 0.260 0.260 200,000 0.2600 3.85%
2000-10-04 0 0.260 0.260 0.290 0.255 0.270 200,000 52,150 0.2608 0.260 0.260 0.290 0.255 0.270 200,000 0.2608 -11.86%
2000-10-03 0 0.295 0.265 0.310 - - 0 0 - 0.295 0.265 0.310 - - 0 - 0.00%
2000-09-29 0 0.295 0.295 0.305 0.295 0.300 706,000 210,870 0.2987 0.295 0.295 0.305 0.295 0.300 706,000 0.2987 5.36%
2000-09-28 0 0.280 0.275 0.290 0.280 0.280 250,000 70,000 0.2800 0.280 0.275 0.290 0.280 0.280 250,000 0.2800 0.00%
2000-09-27 0 0.280 0.280 0.290 0.275 0.280 250,000 69,550 0.2782 0.280 0.280 0.290 0.275 0.280 250,000 0.2782 -5.08%
2000-09-26 0 0.295 0.280 0.295 0.300 0.300 50,000 15,000 0.3000 0.295 0.280 0.295 0.300 0.300 50,000 0.3000 -1.67%
2000-09-25 0 0.300 0.285 0.310 0.300 0.320 136,000 42,000 0.3088 0.300 0.285 0.310 0.300 0.320 136,000 0.3088 7.14%
2000-09-22 0 0.280 0.270 0.280 0.255 0.295 1,794,000 483,630 0.2696 0.280 0.270 0.280 0.255 0.295 1,794,000 0.2696 -5.08%
2000-09-21 0 0.295 0.285 0.300 0.270 0.300 646,000 190,440 0.2948 0.295 0.285 0.300 0.270 0.300 646,000 0.2948 -10.61%
2000-09-20 0 0.330 0.310 0.340 0.310 0.360 742,000 242,320 0.3266 0.330 0.310 0.340 0.310 0.360 742,000 0.3266 -8.33%
2000-09-19 0 0.360 0.355 0.360 0.295 0.360 352,000 122,980 0.3494 0.360 0.355 0.360 0.295 0.360 352,000 0.3494 1.41%
2000-09-18 0 0.355 0.340 0.355 0.345 0.365 1,198,000 416,980 0.3481 0.355 0.340 0.355 0.345 0.365 1,198,000 0.3481 -4.05%
2000-09-15 0 0.370 0.365 0.370 0.360 0.370 6,030,000 2,172,750 0.3603 0.370 0.365 0.370 0.360 0.370 6,030,000 0.3603 1.37%
2000-09-14 0 0.365 0.360 0.370 0.355 0.375 1,808,000 653,330 0.3614 0.365 0.360 0.370 0.355 0.375 1,808,000 0.3614 4.29%
2000-09-12 0 0.350 0.345 0.360 0.345 0.380 4,102,000 1,457,690 0.3554 0.350 0.345 0.360 0.345 0.380 4,102,000 0.3554 -7.89%
2000-09-11 0 0.380 0.385 0.390 0.355 0.400 3,230,000 1,213,260 0.3756 0.380 0.385 0.390 0.355 0.400 3,230,000 0.3756 -7.32%
2000-09-08 0 0.410 0.405 0.410 0.390 0.450 3,536,713 1,428,871 0.4040 0.410 0.405 0.410 0.390 0.450 3,536,713 0.4040 -4.65%
2000-09-07 0 0.430 0.405 0.470 0.380 0.445 8,552,000 3,486,320 0.4077 0.430 0.405 0.470 0.380 0.445 8,552,000 0.4077 4.88%
2000-09-06 0 0.410 0.405 0.415 0.410 0.460 4,216,000 1,835,640 0.4354 0.410 0.405 0.415 0.410 0.460 4,216,000 0.4354 -11.83%
2000-09-05 0 0.465 0.450 0.470 0.430 0.560 14,670,000 6,925,390 0.4721 0.465 0.450 0.470 0.430 0.560 14,670,000 0.4721 -10.58%
2000-09-04 0 0.520 0.510 0.530 0.500 0.560 4,948,000 2,658,340 0.5373 0.520 0.510 0.530 0.500 0.560 4,948,000 0.5373 -3.70%
2000-09-01 0 0.540 0.540 0.550 0.540 0.580 6,606,000 3,710,980 0.5618 0.540 0.540 0.550 0.540 0.580 6,606,000 0.5618 -3.57%
2000-08-31 0 0.560 0.560 0.570 0.540 0.600 13,042,000 7,399,260 0.5673 0.560 0.560 0.570 0.540 0.600 13,042,000 0.5673 -3.45%
2000-08-30 0 0.580 0.570 0.580 0.510 0.580 8,278,000 4,710,200 0.5690 0.580 0.570 0.580 0.510 0.580 8,278,000 0.5690 5.45%
2000-08-29 0 0.550 0.540 0.550 0.530 0.570 1,784,000 995,960 0.5583 0.550 0.540 0.550 0.530 0.570 1,784,000 0.5583 -3.51%
2000-08-28 0 0.570 0.560 0.570 0.560 0.600 13,782,000 7,892,040 0.5726 0.570 0.560 0.570 0.560 0.600 13,782,000 0.5726 1.79%
2000-08-25 0 0.560 0.550 0.560 0.550 0.580 6,074,000 3,392,040 0.5585 0.560 0.550 0.560 0.550 0.580 6,074,000 0.5585 -1.75%
2000-08-24 0 0.570 0.550 0.570 0.495 0.570 9,526,276 5,315,842 0.5580 0.570 0.550 0.570 0.495 0.570 9,526,276 0.5580 7.55%
2000-08-23 0 0.530 0.530 0.550 0.530 0.590 4,742,000 2,604,280 0.5492 0.530 0.530 0.550 0.530 0.590 4,742,000 0.5492 -3.64%
2000-08-22 0 0.550 0.530 0.550 0.530 0.560 9,160,000 5,017,700 0.5478 0.550 0.530 0.550 0.530 0.560 9,160,000 0.5478 1.85%
2000-08-21 0 0.540 0.540 0.550 0.540 0.610 2,630,000 1,471,080 0.5593 0.540 0.540 0.550 0.540 0.610 2,630,000 0.5593 0.00%
2000-08-18 0 0.540 0.530 0.540 0.530 0.570 2,350,000 1,284,740 0.5467 0.540 0.530 0.540 0.530 0.570 2,350,000 0.5467 -5.26%
2000-08-17 0 0.570 0.570 0.580 0.560 0.620 4,512,000 2,627,360 0.5823 0.570 0.570 0.580 0.560 0.620 4,512,000 0.5823 -8.06%
2000-08-16 0 0.620 0.610 0.620 0.610 0.640 19,740,500 12,257,785 0.6209 0.620 0.610 0.620 0.610 0.640 19,740,500 0.6209 1.64%
2000-08-15 0 0.610 0.600 0.610 0.550 0.620 12,970,000 7,761,420 0.5984 0.610 0.600 0.610 0.550 0.620 12,970,000 0.5984 7.02%
2000-08-14 0 0.570 0.550 0.570 0.550 0.600 4,390,000 2,513,500 0.5726 0.570 0.550 0.570 0.550 0.600 4,390,000 0.5726 1.79%
2000-08-11 0 0.560 0.540 0.570 0.550 0.590 2,556,000 1,449,880 0.5672 0.560 0.540 0.570 0.550 0.590 2,556,000 0.5672 0.00%
2000-08-10 0 0.560 0.550 0.590 0.560 0.610 902,000 520,220 0.5767 0.560 0.550 0.590 0.560 0.610 902,000 0.5767 -1.75%
2000-08-09 0 0.570 0.560 0.570 0.560 0.580 900,000 512,560 0.5695 0.570 0.560 0.570 0.560 0.580 900,000 0.5695 0.00%
2000-08-08 0 0.570 0.570 0.580 0.570 0.590 780,000 445,320 0.5709 0.570 0.570 0.580 0.570 0.590 780,000 0.5709 -3.39%
2000-08-07 0 0.590 0.560 0.590 0.510 0.600 432,000 251,060 0.5812 0.590 0.560 0.590 0.510 0.600 432,000 0.5812 0.00%
2000-08-04 0 0.590 0.570 0.590 0.530 0.600 8,630,000 4,979,060 0.5769 0.590 0.570 0.590 0.530 0.600 8,630,000 0.5769 9.26%
2000-08-03 0 0.540 0.520 0.540 0.520 0.550 518,000 279,940 0.5404 0.540 0.520 0.540 0.520 0.550 518,000 0.5404 0.00%
2000-08-02 0 0.540 0.530 0.550 0.520 0.570 1,040,000 567,600 0.5458 0.540 0.530 0.550 0.520 0.570 1,040,000 0.5458 0.00%
2000-08-01 0 0.540 0.510 0.550 0.510 0.540 976,000 524,120 0.5370 0.540 0.510 0.550 0.510 0.540 976,000 0.5370 5.88%
2000-07-31 0 0.510 0.510 0.530 0.480 0.510 776,000 384,960 0.4961 0.510 0.510 0.530 0.480 0.510 776,000 0.4961 -3.77%
2000-07-28 0 0.530 0.530 0.560 0.530 0.580 406,000 235,180 0.5793 0.530 0.530 0.560 0.530 0.580 406,000 0.5793 -1.85%
2000-07-27 0 0.540 0.540 0.550 0.540 0.550 162,000 87,980 0.5431 0.540 0.540 0.550 0.540 0.550 162,000 0.5431 -1.82%
2000-07-26 0 0.550 0.530 0.540 0.540 0.570 506,000 279,620 0.5526 0.550 0.530 0.540 0.540 0.570 506,000 0.5526 0.00%
2000-07-25 0 0.550 0.520 0.560 0.520 0.600 1,192,000 657,740 0.5518 0.550 0.520 0.560 0.520 0.600 1,192,000 0.5518 -5.17%
2000-07-24 0 0.580 0.580 0.600 0.570 0.620 2,286,000 1,368,420 0.5986 0.580 0.580 0.600 0.570 0.620 2,286,000 0.5986 -1.69%
2000-07-21 0 0.590 0.570 0.590 0.550 0.600 2,507,706 1,458,397 0.5816 0.590 0.570 0.590 0.550 0.600 2,507,706 0.5816 1.72%
2000-07-20 0 0.580 0.570 0.590 0.580 0.610 822,000 488,120 0.5938 0.580 0.570 0.590 0.580 0.610 822,000 0.5938 -6.45%
2000-07-19 0 0.620 0.620 0.630 0.610 0.660 8,378,000 5,339,620 0.6373 0.620 0.620 0.630 0.610 0.660 8,378,000 0.6373 1.64%
2000-07-18 0 0.610 0.600 0.610 0.600 0.620 4,266,000 2,603,320 0.6102 0.610 0.600 0.610 0.600 0.620 4,266,000 0.6102 1.67%
2000-07-17 0 0.600 0.590 0.610 0.580 0.610 1,970,000 1,179,160 0.5986 0.600 0.590 0.610 0.580 0.610 1,970,000 0.5986 0.00%
2000-07-14 0 0.600 0.600 0.610 0.590 0.620 758,500 454,635 0.5994 0.600 0.600 0.610 0.590 0.620 758,500 0.5994 -1.64%
2000-07-13 0 0.610 0.590 0.610 0.570 0.630 2,368,000 1,423,980 0.6013 0.610 0.590 0.610 0.570 0.630 2,368,000 0.6013 8.93%
2000-07-12 0 0.560 0.550 0.570 0.520 0.580 2,454,000 1,338,440 0.5454 0.560 0.550 0.570 0.520 0.580 2,454,000 0.5454 5.66%
2000-07-11 0 0.530 0.520 0.530 0.510 0.530 608,000 315,620 0.5191 0.530 0.520 0.530 0.510 0.530 608,000 0.5191 3.92%
2000-07-10 0 0.510 0.510 0.530 0.500 0.530 3,168,000 1,635,420 0.5162 0.510 0.510 0.530 0.500 0.530 3,168,000 0.5162 4.08%
2000-07-07 0 0.490 0.460 0.510 0.490 0.490 10,000 4,900 0.4900 0.490 0.460 0.510 0.490 0.490 10,000 0.4900 3.16%
2000-07-06 0 0.475 0.470 0.480 0.475 0.480 180,000 86,350 0.4797 0.475 0.470 0.480 0.475 0.480 180,000 0.4797 -3.06%
2000-07-05 0 0.490 0.485 0.500 0.485 0.540 324,000 162,940 0.5029 0.490 0.485 0.500 0.485 0.540 324,000 0.5029 1.03%
2000-07-04 0 0.485 0.460 0.485 0.460 0.500 70,000 33,800 0.4829 0.485 0.460 0.485 0.460 0.500 70,000 0.4829 7.78%
2000-07-03 0 0.450 0.440 0.480 0.440 0.450 136,000 60,030 0.4414 0.450 0.440 0.480 0.440 0.450 136,000 0.4414 -1.10%
2000-06-30 0 0.455 0.455 0.485 0.450 0.450 50,000 22,500 0.4500 0.455 0.455 0.485 0.450 0.450 50,000 0.4500 1.11%
2000-06-29 0 0.450 0.450 0.470 0.450 0.470 160,000 73,600 0.4600 0.450 0.450 0.470 0.450 0.470 160,000 0.4600 -6.25%
2000-06-28 0 0.480 0.455 0.485 0.470 0.480 20,000 9,500 0.4750 0.480 0.455 0.485 0.470 0.480 20,000 0.4750 -2.04%
2000-06-27 0 0.490 0.445 0.490 0.450 0.490 40,000 18,500 0.4625 0.490 0.445 0.490 0.450 0.490 40,000 0.4625 4.26%
2000-06-26 0 0.470 0.470 0.475 0.450 0.460 30,000 13,600 0.4533 0.470 0.470 0.475 0.450 0.460 30,000 0.4533 3.30%
2000-06-23 0 0.455 0.455 0.460 0.445 0.480 522,000 237,180 0.4544 0.455 0.455 0.460 0.445 0.480 522,000 0.4544 -9.00%
2000-06-22 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2000-06-21 0 0.500 0.490 0.520 0.500 0.500 100,000 50,000 0.5000 0.500 0.490 0.520 0.500 0.500 100,000 0.5000 2.04%
2000-06-20 0 0.490 0.480 0.490 0.495 0.510 148,000 73,660 0.4977 0.490 0.480 0.490 0.495 0.510 148,000 0.4977 -7.55%
2000-06-19 0 0.530 0.510 0.530 0.530 0.540 102,000 54,480 0.5341 0.530 0.510 0.530 0.530 0.540 102,000 0.5341 3.92%
2000-06-16 0 0.510 0.510 0.550 0.510 0.550 126,000 66,260 0.5259 0.510 0.510 0.550 0.510 0.550 126,000 0.5259 -8.93%
2000-06-15 0 0.560 0.495 0.560 0.500 0.570 396,500 210,700 0.5314 0.560 0.495 0.560 0.500 0.570 396,500 0.5314 -1.75%
2000-06-14 0 0.570 0.520 0.590 0.450 0.580 1,530,000 818,600 0.5350 0.570 0.520 0.590 0.450 0.580 1,530,000 0.5350 18.75%
2000-06-13 0 0.480 0.480 0.485 0.455 0.480 80,000 37,250 0.4656 0.480 0.480 0.485 0.455 0.480 80,000 0.4656 2.13%
2000-06-12 0 0.470 0.440 0.480 - - 0 0 - 0.470 0.440 0.480 - - 0 - 0.00%
2000-06-09 0 0.470 0.445 0.475 0.460 0.470 87,500 40,660 0.4647 0.470 0.445 0.475 0.460 0.470 87,500 0.4647 -1.05%
2000-06-08 0 0.475 0.475 0.480 0.445 0.445 18,000 8,010 0.4450 0.475 0.475 0.480 0.445 0.445 18,000 0.4450 2.15%
2000-06-07 0 0.465 0.430 0.480 - - 0 0 - 0.465 0.430 0.480 - - 0 - 0.00%
2000-06-05 0 0.465 0.465 0.470 0.440 0.470 100,000 44,900 0.4490 0.465 0.465 0.470 0.440 0.470 100,000 0.4490 4.49%
2000-06-02 0 0.445 0.440 0.480 0.445 0.480 112,000 51,020 0.4555 0.445 0.440 0.480 0.445 0.480 112,000 0.4555 -7.29%
2000-06-01 0 0.480 0.445 0.480 0.425 0.480 106,000 47,660 0.4496 0.480 0.445 0.480 0.425 0.480 106,000 0.4496 1.05%
2000-05-31 0 0.475 0.460 0.475 0.465 0.510 454,000 214,830 0.4732 0.475 0.460 0.475 0.465 0.510 454,000 0.4732 2.15%
2000-05-30 0 0.465 0.465 0.470 0.430 0.490 228,000 102,690 0.4504 0.465 0.465 0.470 0.430 0.490 228,000 0.4504 10.71%
2000-05-29 0 0.420 - 0.440 - - 0 0 - 0.420 - 0.440 - - 0 - 0.00%
2000-05-26 0 0.420 0.420 - 0.370 0.370 20,000 7,400 0.3700 0.420 0.420 - 0.370 0.370 20,000 0.3700 7.69%
2000-05-25 0 0.390 0.425 0.430 0.335 0.425 190,000 77,700 0.4089 0.390 0.425 0.430 0.335 0.425 190,000 0.4089 -11.36%
2000-05-24 0 0.440 0.430 0.450 0.420 0.440 34,000 14,480 0.4259 0.440 0.430 0.450 0.420 0.440 34,000 0.4259 -2.22%
2000-05-23 0 0.450 0.445 0.455 0.435 0.450 60,000 26,550 0.4425 0.450 0.445 0.455 0.435 0.450 60,000 0.4425 -1.10%
2000-05-22 0 0.455 0.455 0.460 - - 0 0 - 0.455 0.455 0.460 - - 0 - 3.41%
2000-05-19 0 0.440 0.435 0.460 0.430 0.440 160,000 69,900 0.4369 0.440 0.435 0.460 0.430 0.440 160,000 0.4369 -2.22%
2000-05-18 0 0.450 0.425 0.450 0.410 0.450 82,000 35,940 0.4383 0.450 0.425 0.450 0.410 0.450 82,000 0.4383 0.00%
2000-05-17 0 0.450 0.440 0.470 0.450 0.450 50,000 22,500 0.4500 0.450 0.440 0.470 0.450 0.450 50,000 0.4500 -8.16%
2000-05-16 0 0.490 - 0.490 0.490 0.490 50,000 24,500 0.4900 0.490 - 0.490 0.490 0.490 50,000 0.4900 0.00%
2000-05-15 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2000-05-12 0 0.490 0.440 0.495 0.455 0.490 202,000 95,480 0.4727 0.490 0.440 0.495 0.455 0.490 202,000 0.4727 5.38%
2000-05-10 0 0.465 0.465 0.470 - - 0 0 - 0.465 0.465 0.470 - - 0 - 3.33%
2000-05-09 0 0.450 0.420 0.465 - - 0 0 - 0.450 0.420 0.465 - - 0 - 0.00%
2000-05-08 0 0.450 0.440 0.450 0.450 0.455 2,090,000 940,550 0.4500 0.450 0.440 0.450 0.450 0.455 2,090,000 0.4500 0.00%
2000-05-05 0 0.450 0.450 0.465 0.400 0.480 1,194,000 548,350 0.4593 0.450 0.450 0.465 0.400 0.480 1,194,000 0.4593 -9.09%
2000-05-04 0 0.495 0.495 0.500 0.450 0.480 50,000 23,100 0.4620 0.495 0.495 0.500 0.450 0.480 50,000 0.4620 5.32%
2000-05-03 0 0.470 0.445 0.470 0.450 0.480 724,000 331,700 0.4581 0.470 0.445 0.470 0.450 0.480 724,000 0.4581 -6.00%
2000-05-02 0 0.500 0.470 0.500 0.475 0.570 42,000 20,300 0.4833 0.500 0.470 0.500 0.475 0.570 42,000 0.4833 1.01%
2000-04-28 0 0.495 0.480 0.510 0.480 0.510 388,000 193,130 0.4978 0.495 0.480 0.510 0.480 0.510 388,000 0.4978 -6.60%
2000-04-27 0 0.530 0.455 0.530 0.450 0.530 298,000 138,350 0.4643 0.530 0.455 0.530 0.450 0.530 298,000 0.4643 0.00%
2000-04-26 0 0.530 0.460 0.530 0.440 0.530 212,000 101,720 0.4798 0.530 0.460 0.530 0.440 0.530 212,000 0.4798 0.00%
2000-04-25 0 0.530 0.480 0.530 0.530 0.530 101,092 53,513 0.5293 0.530 0.480 0.530 0.530 0.530 101,092 0.5293 0.00%
2000-04-20 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - -5.36%
2000-04-19 0 0.560 0.490 0.560 0.490 0.560 360,000 180,770 0.5021 0.560 0.490 0.560 0.490 0.560 360,000 0.5021 7.69%
2000-04-18 0 0.520 0.520 0.560 0.520 0.550 176,000 95,040 0.5400 0.520 0.520 0.560 0.520 0.550 176,000 0.5400 -5.45%
2000-04-17 0 0.550 0.550 0.560 0.500 0.560 251,092 130,237 0.5187 0.550 0.550 0.560 0.500 0.560 251,092 0.5187 -8.33%
2000-04-14 0 0.600 0.590 0.620 0.600 0.630 388,000 237,700 0.6126 0.600 0.590 0.620 0.600 0.630 388,000 0.6126 0.00%
2000-04-13 0 0.600 0.590 0.610 0.510 0.600 198,000 117,340 0.5926 0.600 0.590 0.610 0.510 0.600 198,000 0.5926 1.69%
2000-04-12 0 0.590 0.580 0.590 0.590 0.630 310,000 185,380 0.5980 0.590 0.580 0.590 0.590 0.630 310,000 0.5980 0.00%
2000-04-11 0 0.590 0.550 0.590 0.495 0.600 738,000 403,790 0.5471 0.590 0.550 0.590 0.495 0.600 738,000 0.5471 13.46%
2000-04-10 0 0.520 0.520 0.550 0.500 0.580 2,738,000 1,446,580 0.5283 0.520 0.520 0.550 0.500 0.580 2,738,000 0.5283 -7.14%
2000-04-07 0 0.560 0.500 0.570 0.540 0.600 2,326,000 1,353,960 0.5821 0.560 0.500 0.570 0.540 0.600 2,326,000 0.5821 -11.11%
2000-04-06 0 0.630 0.610 0.630 0.610 0.700 424,000 271,620 0.6406 0.630 0.610 0.630 0.610 0.700 424,000 0.6406 0.00%
2000-04-05 0 0.630 0.610 0.640 0.560 0.680 894,000 540,600 0.6047 0.630 0.610 0.640 0.560 0.680 894,000 0.6047 -21.25%
2000-04-03 0 0.800 0.760 0.800 0.730 0.850 2,031,000 1,693,800 0.8340 0.800 0.760 0.800 0.730 0.850 2,031,000 0.8340 -5.88%
2000-03-31 0 0.850 0.810 0.850 0.730 0.850 288,000 231,380 0.8034 0.850 0.810 0.850 0.730 0.850 288,000 0.8034 3.66%
2000-03-30 0 0.820 0.820 0.840 0.780 0.860 196,000 164,440 0.8390 0.820 0.820 0.840 0.780 0.860 196,000 0.8390 -4.65%
2000-03-29 0 0.860 0.820 0.890 0.800 0.860 16,000 13,620 0.8513 0.860 0.820 0.890 0.800 0.860 16,000 0.8513 -3.37%
2000-03-28 0 0.890 0.890 0.920 0.790 0.920 310,000 271,080 0.8745 0.890 0.890 0.920 0.790 0.920 310,000 0.8745 12.66%
2000-03-27 0 0.790 0.790 0.970 0.790 0.900 306,000 250,340 0.8181 0.790 0.790 0.970 0.790 0.900 306,000 0.8181 -14.13%
2000-03-24 0 0.920 0.900 0.950 0.920 1.000 292,000 278,300 0.9531 0.920 0.900 0.950 0.920 1.000 292,000 0.9531 -6.12%
2000-03-23 0 0.980 0.940 0.980 0.650 0.980 440,000 401,200 0.9118 0.980 0.940 0.980 0.650 0.980 440,000 0.9118 18.07%
2000-03-22 0 0.830 0.790 0.840 0.720 0.870 562,000 463,800 0.8253 0.830 0.790 0.840 0.720 0.870 562,000 0.8253 -4.60%
2000-03-21 0 0.870 0.850 0.870 0.870 0.900 190,000 168,900 0.8889 0.870 0.850 0.870 0.870 0.900 190,000 0.8889 -3.33%
2000-03-20 0 0.900 0.900 0.930 0.820 0.940 194,000 176,720 0.9109 0.900 0.900 0.930 0.820 0.940 194,000 0.9109 -8.16%
2000-03-17 0 0.980 0.940 0.980 0.850 0.980 668,000 649,340 0.9721 0.980 0.940 0.980 0.850 0.980 668,000 0.9721 10.11%
2000-03-16 0 0.890 1.000 1.040 0.880 1.040 40,000 40,640 1.0160 0.890 1.000 1.040 0.880 1.040 40,000 1.0160 -17.59%
2000-03-15 0 1.080 1.020 1.100 1.080 1.080 20,000 21,600 1.0800 1.080 1.020 1.100 1.080 1.080 20,000 1.0800 0.00%
2000-03-14 0 1.080 1.070 1.090 1.070 1.080 42,000 45,340 1.0795 1.080 1.070 1.090 1.070 1.080 42,000 1.0795 0.00%
2000-03-13 0 1.080 1.080 1.140 1.040 1.130 313,000 343,740 1.0982 1.080 1.080 1.140 1.040 1.130 313,000 1.0982 3.85%
2000-03-10 0 1.040 1.040 1.110 1.040 1.200 387,500 436,760 1.1271 1.040 1.040 1.110 1.040 1.200 387,500 1.1271 -13.33%
2000-03-09 0 1.200 1.180 1.210 1.200 1.320 270,500 333,870 1.2343 1.200 1.180 1.210 1.200 1.320 270,500 1.2343 -6.98%
2000-03-08 0 1.290 1.230 1.290 1.200 1.310 375,863 478,322 1.2726 1.290 1.230 1.290 1.200 1.310 375,863 1.2726 7.50%
2000-03-07 0 1.200 1.180 1.200 1.170 1.200 176,000 210,880 1.1982 1.200 1.180 1.200 1.170 1.200 176,000 1.1982 -3.23%
2000-03-06 0 1.240 1.220 1.250 1.200 1.260 246,000 302,300 1.2289 1.240 1.220 1.250 1.200 1.260 246,000 1.2289 0.00%
2000-03-03 0 1.240 1.190 1.300 1.240 1.300 222,000 277,780 1.2513 1.240 1.190 1.300 1.240 1.300 222,000 1.2513 3.33%
2000-03-02 0 1.200 1.160 1.280 1.080 1.420 718,900 937,050 1.3034 1.200 1.160 1.280 1.080 1.420 718,900 1.3034 13.21%
2000-03-01 0 1.060 - 1.050 1.050 1.260 1,130,000 1,272,180 1.1258 1.060 - 1.050 1.050 1.260 1,130,000 1.1258 -15.87%
2000-02-29 0 1.260 1.210 1.260 1.170 1.300 498,500 613,520 1.2307 1.260 1.210 1.260 1.170 1.300 498,500 1.2307 0.00%
2000-02-28 0 1.260 1.250 1.260 1.240 1.360 326,000 411,920 1.2636 1.260 1.250 1.260 1.240 1.360 326,000 1.2636 -10.00%
2000-02-25 0 1.400 1.380 1.420 1.350 1.610 594,000 871,220 1.4667 1.400 1.380 1.420 1.350 1.610 594,000 1.4667 -14.63%
2000-02-24 0 1.640 1.620 1.670 1.600 1.840 1,519,500 2,605,910 1.7150 1.640 1.620 1.670 1.600 1.840 1,519,500 1.7150 -6.29%
2000-02-23 0 1.750 1.750 1.780 1.700 1.940 1,730,000 3,122,960 1.8052 1.750 1.750 1.780 1.700 1.940 1,730,000 1.8052 -2.78%
2000-02-22 0 1.800 1.800 1.820 1.720 2.100 1,570,392 2,905,538 1.8502 1.800 1.800 1.820 1.720 2.100 1,570,392 1.8502 0.00%
2000-02-21 0 1.800 1.800 1.830 1.700 1.960 2,041,000 3,720,390 1.8228 1.800 1.800 1.830 1.700 1.960 2,041,000 1.8228 8.43%
2000-02-18 0 1.660 1.650 1.680 1.600 1.660 400,000 650,620 1.6266 1.660 1.650 1.680 1.600 1.660 400,000 1.6266 3.75%
2000-02-17 0 1.600 1.600 1.620 1.600 1.640 395,000 634,390 1.6061 1.600 1.600 1.620 1.600 1.640 395,000 1.6061 -1.23%
2000-02-16 0 1.620 1.580 1.660 1.580 1.620 520,000 827,820 1.5920 1.620 1.580 1.660 1.580 1.620 520,000 1.5920 1.25%
2000-02-15 0 1.600 1.580 1.600 1.600 1.660 270,500 444,780 1.6443 1.600 1.580 1.600 1.600 1.660 270,500 1.6443 -3.61%
2000-02-14 0 1.660 1.630 1.680 1.650 1.700 200,500 334,460 1.6681 1.660 1.630 1.680 1.650 1.700 200,500 1.6681 -2.35%
2000-02-11 0 1.700 1.700 1.790 1.700 1.750 251,000 427,910 1.7048 1.700 1.700 1.790 1.700 1.750 251,000 1.7048 -2.86%
2000-02-10 0 1.750 - 1.750 1.750 1.760 112,500 197,000 1.7511 1.750 - 1.750 1.750 1.760 112,500 1.7511 -0.57%
2000-02-09 0 1.760 1.720 1.760 1.700 1.820 331,500 580,640 1.7516 1.760 1.720 1.760 1.700 1.820 331,500 1.7516 0.00%
2000-02-08 0 1.760 1.720 1.760 1.720 1.760 88,000 154,080 1.7509 1.760 1.720 1.760 1.720 1.760 88,000 1.7509 -2.22%
2000-02-03 0 1.800 1.780 1.800 1.770 1.830 1,202,000 2,167,160 1.8030 1.800 1.780 1.800 1.770 1.830 1,202,000 1.8030 0.56%
2000-02-02 0 1.790 1.760 1.790 1.700 1.880 1,044,408 1,859,074 1.7800 1.790 1.760 1.790 1.700 1.880 1,044,408 1.7800 -2.72%
2000-02-01 0 1.840 1.800 1.850 1.440 1.900 3,159,700 5,598,015 1.7717 1.840 1.800 1.850 1.440 1.900 3,159,700 1.7717 31.43%
2000-01-31 0 1.400 1.360 1.440 1.330 1.410 92,000 127,040 1.3809 1.400 1.360 1.440 1.330 1.410 92,000 1.3809 2.94%
2000-01-28 0 1.360 1.340 1.400 1.320 1.400 220,500 296,000 1.3424 1.360 1.340 1.400 1.320 1.400 220,500 1.3424 0.00%
2000-01-27 0 1.360 - 1.360 1.360 1.380 78,000 106,280 1.3626 1.360 - 1.360 1.360 1.380 78,000 1.3626 0.00%
2000-01-26 0 1.360 1.360 1.410 1.360 1.450 358,272 504,019 1.4068 1.360 1.360 1.410 1.360 1.450 358,272 1.4068 -3.55%
2000-01-25 0 1.410 1.400 1.510 1.370 1.480 260,030 367,701 1.4141 1.410 1.400 1.510 1.370 1.480 260,030 1.4141 -2.08%
2000-01-24 0 1.440 1.430 1.500 1.440 1.580 560,666 837,819 1.4943 1.440 1.430 1.500 1.440 1.580 560,666 1.4943 -11.11%
2000-01-21 0 1.620 1.620 1.670 1.580 1.680 230,514 377,553 1.6379 1.620 1.620 1.670 1.580 1.680 230,514 1.6379 -2.41%
2000-01-20 0 1.660 1.630 1.700 1.620 1.800 340,000 583,720 1.7168 1.660 1.630 1.700 1.620 1.800 340,000 1.7168 -7.78%
2000-01-19 0 1.800 1.750 1.800 1.700 1.880 634,000 1,139,140 1.7968 1.800 1.750 1.800 1.700 1.880 634,000 1.7968 4.65%
2000-01-18 0 1.720 1.720 1.840 1.590 1.980 669,000 1,217,440 1.8198 1.720 1.720 1.840 1.590 1.980 669,000 1.8198 8.18%
2000-01-17 0 1.590 1.570 1.600 1.550 1.600 224,000 354,700 1.5835 1.590 1.570 1.600 1.550 1.600 224,000 1.5835 -0.62%
2000-01-14 0 1.600 1.550 1.600 1.600 1.600 60,000 96,000 1.6000 1.600 1.550 1.600 1.600 1.600 60,000 1.6000 5.26%
2000-01-13 0 1.520 1.520 1.600 1.520 1.600 78,000 119,360 1.5303 1.520 1.520 1.600 1.520 1.600 78,000 1.5303 -5.00%
2000-01-12 0 1.600 - 1.600 1.600 1.650 58,000 92,900 1.6017 1.600 - 1.600 1.600 1.650 58,000 1.6017 0.00%
2000-01-11 0 1.600 - 1.600 1.550 1.600 10,000 15,700 1.5700 1.600 - 1.600 1.550 1.600 10,000 1.5700 -3.61%
2000-01-10 0 1.660 - 1.700 1.660 1.700 42,000 70,200 1.6714 1.660 - 1.700 1.660 1.700 42,000 1.6714 -4.60%
2000-01-07 0 1.740 - 1.740 1.780 1.780 30,000 53,400 1.7800 1.740 - 1.740 1.780 1.780 30,000 1.7800 -2.79%
2000-01-06 0 1.790 - 1.790 - - 0 0 - 1.790 - 1.790 - - 0 - -1.65%
2000-01-05 0 1.820 - 1.820 1.830 1.830 36,000 65,880 1.8300 1.820 - 1.820 1.830 1.830 36,000 1.8300 -0.55%
2000-01-04 0 1.830 - 1.860 1.800 1.830 168,000 305,060 1.8158 1.830 - 1.860 1.800 1.830 168,000 1.8158 -1.61%
2000-01-03 0 1.860 1.650 1.860 1.640 1.880 372,000 649,680 1.7465 1.860 1.650 1.860 1.640 1.880 372,000 1.7465 12.73%
1999-12-30 0 1.650 1.650 - 1.620 1.650 22,000 35,700 1.6227 1.650 1.650 - 1.620 1.650 22,000 1.6227 3.12%
1999-12-29 0 1.600 1.550 - 1.600 1.600 10,000 16,000 1.6000 1.600 1.550 - 1.600 1.600 10,000 1.6000 3.90%
1999-12-28 0 1.540 1.540 1.570 1.500 1.540 50,000 76,440 1.5288 1.540 1.540 1.570 1.500 1.540 50,000 1.5288 2.67%
1999-12-24 0 1.500 - 1.540 - - 0 0 - 1.500 - 1.540 - - 0 - 0.00%
1999-12-23 0 1.500 - 1.550 1.500 1.540 100,000 150,900 1.5090 1.500 - 1.550 1.500 1.540 100,000 1.5090 -0.66%
1999-12-22 0 1.510 1.500 1.510 1.490 1.510 110,000 164,880 1.4989 1.510 1.500 1.510 1.490 1.510 110,000 1.4989 3.14%
1999-12-21 0 1.464 1.400 1.500 - - 0 0 - 1.464 1.400 1.500 - - 0 - -0.00%
1999-12-20 0 1.580 1.580 1.620 1.500 1.620 1,828,000 2,877,420 1.5741 1.464 1.464 1.501 1.390 1.501 1,972,842 1.4585 -0.63%
1999-12-17 0 1.590 1.590 1.600 1.500 1.610 3,183,500 5,055,185 1.5879 1.473 1.473 1.483 1.390 1.492 3,435,745 1.4714 3.25%
1999-12-16 0 1.540 1.540 1.560 1.300 1.550 1,390,000 2,099,460 1.5104 1.427 1.427 1.445 1.205 1.436 1,500,137 1.3995 1.32%
1999-12-15 0 1.520 1.500 1.520 1.500 1.530 146,000 221,340 1.5160 1.408 1.390 1.408 1.390 1.418 157,568 1.4047 0.66%
1999-12-14 0 1.510 1.510 1.530 1.500 1.530 186,000 282,340 1.5180 1.399 1.399 1.418 1.390 1.418 200,738 1.4065 -2.58%
1999-12-13 0 1.550 1.530 1.550 1.540 1.620 382,000 595,420 1.5587 1.436 1.418 1.436 1.427 1.501 412,268 1.4443 -5.49%
1999-12-10 0 1.640 1.630 1.690 1.510 1.800 442,000 722,060 1.6336 1.520 1.510 1.566 1.399 1.668 477,022 1.5137 -11.35%
1999-12-09 0 1.850 - 1.850 1.870 1.900 488,000 927,020 1.8996 1.714 - 1.714 1.733 1.761 526,667 1.7602 -5.61%
1999-12-08 1 1.960 - - - - 0 0 - 1.816 - - - - 0 - 0.00%
1999-12-07 0 1.960 1.950 2.000 1.950 1.960 90,000 176,900 1.9656 1.816 1.807 1.853 1.807 1.816 97,131 1.8212 -2.00%
1999-12-06 0 2.000 1.970 2.000 1.970 2.000 574,000 1,142,760 1.9909 1.853 1.825 1.853 1.825 1.853 619,481 1.8447 0.00%
1999-12-03 0 2.000 1.980 2.000 1.980 2.150 1,130,000 2,250,890 1.9919 1.853 1.835 1.853 1.835 1.992 1,219,536 1.8457 -4.76%
1999-12-02 0 2.100 2.100 2.150 1.990 2.200 648,000 1,353,250 2.0883 1.946 1.946 1.992 1.844 2.038 699,344 1.9350 6.60%
1999-12-01 0 1.970 1.900 1.970 1.800 1.980 122,000 226,720 1.8584 1.825 1.761 1.825 1.668 1.835 131,667 1.7219 -1.01%
1999-11-30 0 1.990 1.840 1.990 1.660 2.000 62,000 122,120 1.9697 1.844 1.705 1.844 1.538 1.853 66,913 1.8251 -0.50%
1999-11-29 0 2.000 2.000 2.100 2.000 2.100 390,000 781,000 2.0026 1.853 1.853 1.946 1.853 1.946 420,902 1.8555 0.00%
1999-11-26 0 2.000 2.000 2.025 1.980 2.025 530,000 1,061,100 2.0021 1.853 1.853 1.876 1.835 1.876 571,995 1.8551 -1.23%
1999-11-25 0 2.025 2.000 2.150 2.000 2.125 144,000 297,400 2.0653 1.876 1.853 1.992 1.853 1.969 155,410 1.9136 -4.71%
1999-11-24 0 2.125 2.125 2.200 2.100 2.200 260,000 567,000 2.1808 1.969 1.969 2.038 1.946 2.038 280,601 2.0207 -3.41%
1999-11-23 0 2.200 2.125 2.200 2.000 2.200 198,000 425,350 2.1482 2.038 1.969 2.038 1.853 2.038 213,689 1.9905 3.53%
1999-11-22 0 2.125 2.200 2.225 2.050 2.175 356,000 748,500 2.1025 1.969 2.038 2.062 1.899 2.015 384,208 1.9482 -1.16%
1999-11-19 0 2.150 2.150 2.200 2.150 2.175 380,000 825,450 2.1722 1.992 1.992 2.038 1.992 2.015 410,109 2.0128 -4.44%
1999-11-18 0 2.250 2.200 2.275 2.200 2.250 222,000 491,150 2.2124 2.085 2.038 2.108 2.038 2.085 239,590 2.0500 3.45%
1999-11-17 0 2.175 2.150 2.175 2.150 2.175 644,000 1,397,100 2.1694 2.015 1.992 2.015 1.992 2.015 695,027 2.0101 -1.14%
1999-11-16 0 2.200 2.125 2.200 2.150 2.200 236,000 516,500 2.1886 2.038 1.969 2.038 1.992 2.038 254,699 2.0279 -2.22%
1999-11-15 0 2.250 2.225 2.250 2.200 2.350 312,000 706,800 2.2654 2.085 2.062 2.085 2.038 2.177 336,721 2.0991 0.00%
1999-11-12 0 2.250 2.225 2.250 2.250 2.275 160,000 360,250 2.2516 2.085 2.062 2.085 2.085 2.108 172,678 2.0863 0.00%
1999-11-11 0 2.250 2.250 2.275 2.200 2.300 272,000 615,150 2.2616 2.085 2.085 2.108 2.038 2.131 293,552 2.0955 0.36%
1999-11-10 0 2.275 2.200 2.300 2.250 2.350 654,000 1,520,600 2.3251 2.077 2.009 2.100 2.055 2.146 716,209 2.1231 -3.19%
1999-11-09 0 2.350 2.250 2.350 2.100 2.350 764,000 1,694,600 2.2181 2.146 2.055 2.146 1.918 2.146 836,672 2.0254 0.00%
1999-11-08 0 2.350 2.300 2.475 2.300 2.600 508,000 1,254,450 2.4694 2.146 2.100 2.260 2.100 2.374 556,321 2.2549 -5.05%
1999-11-05 0 2.475 2.475 2.525 2.375 2.500 1,368,000 3,297,400 2.4104 2.260 2.260 2.306 2.169 2.283 1,498,124 2.2010 3.12%
1999-11-04 0 2.400 2.400 2.425 2.300 2.450 948,000 2,248,750 2.3721 2.192 2.192 2.214 2.100 2.237 1,038,174 2.1661 -3.03%
1999-11-03 0 2.475 2.450 2.500 2.400 2.600 1,396,000 3,429,050 2.4563 2.260 2.237 2.283 2.192 2.374 1,528,788 2.2430 -3.88%
1999-11-02 0 2.575 2.500 2.600 2.475 2.800 812,000 2,086,250 2.5693 2.351 2.283 2.374 2.260 2.557 889,238 2.3461 -6.36%
1999-11-01 0 2.750 2.750 2.775 2.725 2.875 714,000 2,003,650 2.8062 2.511 2.511 2.534 2.488 2.625 781,916 2.5625 -4.35%
1999-10-29 0 2.875 2.850 2.875 2.825 2.950 854,000 2,450,000 2.8689 2.625 2.602 2.625 2.580 2.694 935,233 2.6197 0.00%
1999-10-28 0 2.875 2.875 2.900 2.850 3.000 1,000,000 2,901,150 2.9012 2.625 2.625 2.648 2.602 2.739 1,095,120 2.6492 -0.86%
1999-10-27 0 2.900 2.875 2.900 2.850 3.000 1,814,000 5,308,150 2.9262 2.648 2.625 2.648 2.602 2.739 1,986,548 2.6720 5.45%
1999-10-26 0 2.750 2.750 2.775 2.700 2.850 308,000 859,550 2.7907 2.511 2.511 2.534 2.465 2.602 337,297 2.5483 -1.79%
1999-10-25 0 2.800 2.750 2.800 2.750 3.100 950,000 2,756,400 2.9015 2.557 2.511 2.557 2.511 2.831 1,040,364 2.6495 -1.75%
1999-10-22 0 2.850 2.800 2.875 2.650 2.875 1,498,000 4,139,200 2.7632 2.602 2.557 2.625 2.420 2.625 1,640,490 2.5231 5.56%
1999-10-21 0 2.700 2.625 2.700 2.600 2.775 318,000 852,150 2.6797 2.465 2.397 2.465 2.374 2.534 348,248 2.4470 1.89%
1999-10-20 0 2.650 2.650 2.675 2.500 2.750 948,000 2,524,950 2.6634 2.420 2.420 2.443 2.283 2.511 1,038,174 2.4321 8.16%
1999-10-19 0 2.450 2.350 2.450 2.325 2.600 792,000 1,933,900 2.4418 2.237 2.146 2.237 2.123 2.374 867,335 2.2297 -9.26%
1999-10-15 0 2.700 2.650 2.700 2.550 2.950 430,000 1,177,300 2.7379 2.465 2.420 2.465 2.329 2.694 470,902 2.5001 -5.26%
1999-10-14 0 2.850 2.800 2.875 2.775 3.000 718,000 2,054,400 2.8613 2.602 2.557 2.625 2.534 2.739 786,296 2.6128 -5.00%
1999-10-13 0 3.000 3.000 3.025 2.600 3.075 3,258,000 9,540,350 2.9283 2.739 2.739 2.762 2.374 2.808 3,567,902 2.6739 15.38%
1999-10-12 0 2.600 2.550 2.600 2.475 2.600 454,000 1,142,000 2.5154 2.374 2.329 2.374 2.260 2.374 497,185 2.2969 1.96%
1999-10-11 0 2.550 2.500 2.600 2.525 2.675 382,000 990,650 2.5933 2.329 2.283 2.374 2.306 2.443 418,336 2.3681 0.99%
1999-10-08 0 2.525 2.500 2.600 2.500 2.600 542,000 1,376,450 2.5396 2.306 2.283 2.374 2.283 2.374 593,555 2.3190 -3.81%
1999-10-07 0 2.625 2.625 2.700 2.600 2.800 1,552,000 4,170,600 2.6872 2.397 2.397 2.465 2.374 2.557 1,699,627 2.4538 0.96%
1999-10-06 0 2.600 2.575 2.700 2.525 3.025 2,921,900 8,168,430 2.7956 2.374 2.351 2.465 2.306 2.762 3,199,832 2.5528 0.00%
1999-10-05 0 2.600 2.575 2.600 2.400 2.650 2,664,000 6,860,000 2.5751 2.374 2.351 2.374 2.192 2.420 2,917,400 2.3514 11.83%
1999-10-04 0 2.325 2.325 2.350 2.200 2.450 3,420,000 7,854,000 2.2965 2.123 2.123 2.146 2.009 2.237 3,745,311 2.0970 10.71%
1999-09-30 0 2.100 2.100 2.150 2.100 2.225 2,606,000 5,589,350 2.1448 1.918 1.918 1.963 1.918 2.032 2,853,883 1.9585 -1.18%
1999-09-29 0 2.125 2.100 2.150 1.990 2.150 858,000 1,803,550 2.1020 1.940 1.918 1.963 1.817 1.963 939,613 1.9195 6.25%
1999-09-28 0 2.000 1.990 2.025 1.940 2.200 1,670,000 3,424,850 2.0508 1.826 1.817 1.849 1.771 2.009 1,828,851 1.8727 5.26%
1999-09-27 0 1.900 1.850 1.900 1.700 2.300 3,158,000 6,284,410 1.9900 1.735 1.689 1.735 1.552 2.100 3,458,390 1.8171 -18.28%
1999-09-24 1 2.325 - - - - 0 0 - 2.123 - - - - 0 - 0.00%
1999-09-23 1 2.325 - - - - 0 0 - 2.123 - - - - 0 - 0.00%
1999-09-22 1 2.325 - - - - 0 0 - 2.123 - - - - 0 - 0.00%
1999-09-21 1 2.325 - - - - 0 0 - 2.123 - - - - 0 - 0.00%
1999-09-20 1 2.325 - - - - 0 0 - 2.123 - - - - 0 - 0.00%
1999-09-17 1 2.325 2.325 2.425 1.610 2.625 19,096,000 41,079,500 2.1512 2.123 2.123 2.214 1.470 2.397 20,912,416 1.9644 78.85%
1999-09-15 1 1.300 - - - - 0 0 - 1.187 - - - - 0 - 0.00%
1999-09-14 0 1.300 1.260 1.330 1.240 1.300 60,000 76,000 1.2667 1.187 1.151 1.214 1.132 1.187 65,707 1.1566 3.17%
1999-09-13 0 1.260 1.240 1.300 1.260 1.310 50,000 64,500 1.2900 1.151 1.132 1.187 1.151 1.196 54,756 1.1780 -0.79%
1999-09-10 0 1.270 1.250 1.350 1.230 1.350 420,000 549,140 1.3075 1.160 1.141 1.233 1.123 1.233 459,950 1.1939 -2.31%
1999-09-09 0 1.300 1.270 1.300 1.280 1.360 532,000 692,080 1.3009 1.187 1.160 1.187 1.169 1.242 582,604 1.1879 1.56%
1999-09-08 0 1.280 1.260 1.290 1.280 1.280 160,000 204,800 1.2800 1.169 1.151 1.178 1.169 1.169 175,219 1.1688 2.40%
1999-09-07 0 1.250 1.250 1.280 1.240 1.290 146,000 185,140 1.2681 1.141 1.141 1.169 1.132 1.178 159,888 1.1579 -0.79%
1999-09-06 0 1.260 1.250 1.280 1.210 1.290 430,000 549,100 1.2770 1.151 1.141 1.169 1.105 1.178 470,902 1.1661 1.61%
1999-09-03 0 1.240 1.200 1.260 1.200 1.240 72,000 87,200 1.2111 1.132 1.096 1.151 1.096 1.132 78,849 1.1059 3.33%
1999-09-02 0 1.200 1.200 1.220 1.190 1.220 126,000 151,520 1.2025 1.096 1.096 1.114 1.087 1.114 137,985 1.0981 0.00%
1999-09-01 0 1.200 1.180 1.230 1.200 1.230 504,000 612,640 1.2156 1.096 1.078 1.123 1.096 1.123 551,941 1.1100 -4.00%
1999-08-31 0 1.250 1.250 1.270 1.240 1.270 220,000 275,800 1.2536 1.141 1.141 1.160 1.132 1.160 240,926 1.1447 -0.79%
1999-08-30 0 1.260 1.240 1.270 1.250 1.270 260,000 325,800 1.2531 1.151 1.132 1.160 1.141 1.160 284,731 1.1442 0.80%
1999-08-27 0 1.250 1.250 1.270 1.250 1.270 280,000 353,500 1.2625 1.141 1.141 1.160 1.141 1.160 306,634 1.1528 0.81%
1999-08-26 0 1.240 1.240 1.260 1.200 1.270 1,248,000 1,543,780 1.2370 1.132 1.132 1.151 1.096 1.160 1,366,710 1.1296 5.08%
1999-08-25 0 1.180 1.170 1.180 1.140 1.180 910,000 1,053,840 1.1581 1.078 1.068 1.078 1.041 1.078 996,559 1.0575 3.51%
1999-08-24 0 1.140 1.140 1.160 1.140 1.180 140,000 161,600 1.1543 1.041 1.041 1.059 1.041 1.078 153,317 1.0540 -2.56%
1999-08-23 0 1.170 1.130 1.170 1.140 1.180 270,000 314,000 1.1630 1.068 1.032 1.068 1.041 1.078 295,682 1.0620 3.54%
1999-08-20 0 1.130 1.100 1.150 1.100 1.170 174,000 200,000 1.1494 1.032 1.004 1.050 1.004 1.068 190,551 1.0496 4.63%
1999-08-19 0 1.080 1.100 1.120 1.080 1.120 100,000 108,900 1.0890 0.986 1.004 1.023 0.986 1.023 109,512 0.9944 -1.82%
1999-08-18 0 1.100 1.100 1.130 1.080 1.140 516,000 579,760 1.1236 1.004 1.004 1.032 0.986 1.041 565,082 1.0260 1.85%
1999-08-17 0 1.080 1.080 1.090 1.030 1.080 506,000 530,020 1.0475 0.986 0.986 0.995 0.941 0.986 554,131 0.9565 0.00%
1999-08-16 0 1.080 1.070 1.090 0.950 1.080 922,000 978,480 1.0613 0.986 0.977 0.995 0.867 0.986 1,009,701 0.9691 16.13%
1999-08-13 0 0.930 0.930 - 0.900 0.910 400,000 363,000 0.9075 0.849 0.849 - 0.822 0.831 438,048 0.8287 -3.12%
1999-08-12 0 0.960 - 0.960 - - 0 0 - 0.877 - 0.877 - - 0 - 0.00%
1999-08-11 0 0.960 - 1.000 - - 0 0 - 0.877 - 0.913 - - 0 - 0.00%
1999-08-10 0 0.960 - 1.000 - - 0 0 - 0.877 - 0.913 - - 0 - 0.00%
1999-08-09 0 0.960 0.830 0.960 0.790 0.960 20,000 16,760 0.8380 0.877 0.758 0.877 0.721 0.877 21,902 0.7652 -2.04%
1999-08-06 0 0.980 - 0.980 - - 0 0 - 0.895 - 0.895 - - 0 - -2.00%
1999-08-05 0 1.000 - 1.000 - - 0 0 - 0.913 - 0.913 - - 0 - -0.99%
1999-08-04 0 1.010 0.900 1.020 0.940 1.020 128,000 123,520 0.9650 0.922 0.822 0.931 0.858 0.931 140,175 0.8812 -0.98%
1999-08-03 0 1.020 0.860 1.020 0.900 1.020 194,000 189,560 0.9771 0.931 0.785 0.931 0.822 0.931 212,453 0.8922 0.00%
1999-08-02 0 1.020 1.020 - 0.900 1.020 130,000 124,200 0.9554 0.931 0.931 - 0.822 0.931 142,366 0.8724 4.08%
1999-07-30 0 0.980 0.980 - 0.890 0.930 96,000 85,680 0.8925 0.895 0.895 - 0.813 0.849 105,132 0.8150 8.89%
1999-07-29 0 0.900 0.880 0.980 0.900 0.930 200,000 183,000 0.9150 0.822 0.804 0.895 0.822 0.849 219,024 0.8355 -6.25%
1999-07-28 0 0.960 0.960 0.970 0.900 0.920 150,000 137,000 0.9133 0.877 0.877 0.886 0.822 0.840 164,268 0.8340 2.13%
1999-07-27 0 0.940 0.940 - 0.910 0.910 150,000 138,500 0.9233 0.858 0.858 - 0.831 0.831 164,268 0.8431 4.44%
1999-07-26 0 0.900 - 0.900 0.900 0.900 100,000 90,000 0.9000 0.822 - 0.822 0.822 0.822 109,512 0.8218 0.00%
1999-07-23 0 0.900 0.900 0.930 0.900 0.900 100,000 90,000 0.9000 0.822 0.822 0.849 0.822 0.822 109,512 0.8218 -3.23%
1999-07-22 0 0.930 0.900 0.950 0.880 0.930 376,000 347,280 0.9236 0.849 0.822 0.867 0.804 0.849 411,765 0.8434 1.09%
1999-07-21 0 0.920 0.920 0.970 0.920 0.940 246,000 228,320 0.9281 0.840 0.840 0.886 0.840 0.858 269,400 0.8475 2.22%
1999-07-20 0 0.900 0.880 0.960 0.900 0.900 50,000 45,000 0.9000 0.822 0.804 0.877 0.822 0.822 54,756 0.8218 -2.17%
1999-07-19 0 0.920 0.920 - 0.920 0.920 350,000 322,000 0.9200 0.840 0.840 - 0.840 0.840 383,292 0.8401 -2.13%
1999-07-16 0 0.940 0.940 0.970 0.940 0.970 830,000 740,600 0.8923 0.858 0.858 0.886 0.858 0.886 908,950 0.8148 -4.08%
1999-07-15 0 0.980 0.960 0.980 0.920 0.980 3,460,000 3,102,260 0.8966 0.895 0.877 0.895 0.840 0.895 3,789,116 0.8187 6.52%
1999-07-14 0 0.920 0.900 0.950 0.910 1.020 102,000 93,740 0.9190 0.840 0.822 0.867 0.831 0.931 111,702 0.8392 -1.08%
1999-07-13 0 0.930 0.920 0.960 0.900 0.960 550,000 506,800 0.9215 0.849 0.840 0.877 0.822 0.877 602,316 0.8414 3.33%
1999-07-12 0 0.900 0.900 0.940 0.870 0.920 256,000 226,640 0.8853 0.822 0.822 0.858 0.794 0.840 280,351 0.8084 4.65%
1999-07-09 0 0.860 0.850 0.880 0.840 0.860 206,000 174,120 0.8452 0.785 0.776 0.804 0.767 0.785 225,595 0.7718 2.38%
1999-07-08 0 0.840 0.820 0.850 0.820 0.840 444,000 367,640 0.8280 0.767 0.749 0.776 0.749 0.767 486,233 0.7561 -1.18%
1999-07-07 0 0.850 0.850 0.880 0.840 0.870 778,000 668,800 0.8596 0.776 0.776 0.804 0.767 0.794 852,004 0.7850 -1.16%
1999-07-06 0 0.860 0.860 0.870 0.820 0.850 570,000 474,900 0.8332 0.785 0.785 0.794 0.749 0.776 624,219 0.7608 4.88%
1999-07-05 0 0.820 0.820 - 0.760 0.780 44,000 33,920 0.7709 0.749 0.749 - 0.694 0.712 48,185 0.7039 2.50%
1999-07-02 0 0.800 0.800 - 0.760 0.760 104,000 79,040 0.7600 0.731 0.731 - 0.694 0.694 113,893 0.6940 5.26%
1999-06-30 0 0.760 0.730 0.760 0.750 0.760 200,000 151,900 0.7595 0.694 0.667 0.694 0.685 0.694 219,024 0.6935 1.33%
1999-06-29 0 0.750 - 0.750 - - 0 0 - 0.685 - 0.685 - - 0 - 0.00%
1999-06-28 0 0.750 0.740 0.760 0.700 0.750 150,000 107,200 0.7147 0.685 0.676 0.694 0.639 0.685 164,268 0.6526 7.14%
1999-06-25 0 0.700 0.690 0.700 0.700 0.700 100,000 70,000 0.7000 0.639 0.630 0.639 0.639 0.639 109,512 0.6392 -6.67%
1999-06-24 0 0.750 0.700 0.750 0.750 0.750 350,000 262,500 0.7500 0.685 0.639 0.685 0.685 0.685 383,292 0.6849 0.00%
1999-06-23 0 0.750 0.680 0.750 - - 0 0 - 0.685 0.621 0.685 - - 0 - 0.00%
1999-06-22 0 0.750 0.770 - 0.680 0.750 152,000 107,860 0.7096 0.685 0.703 - 0.621 0.685 166,458 0.6480 0.00%
1999-06-21 0 0.750 0.690 0.750 0.690 0.750 12,000 8,400 0.7000 0.685 0.630 0.685 0.630 0.685 13,141 0.6392 4.17%
1999-06-17 0 0.720 0.720 - 0.680 0.700 86,000 59,680 0.6940 0.657 0.657 - 0.621 0.639 94,180 0.6337 2.86%
1999-06-16 0 0.700 0.670 0.700 - - 0 0 - 0.639 0.612 0.639 - - 0 - -1.41%
1999-06-15 0 0.710 0.710 0.740 0.670 0.740 110,000 74,080 0.6735 0.648 0.648 0.676 0.612 0.676 120,463 0.6150 2.90%
1999-06-14 0 0.690 0.670 0.690 0.670 0.690 82,000 55,980 0.6827 0.630 0.612 0.630 0.612 0.630 89,800 0.6234 0.00%
1999-06-11 0 0.690 0.680 0.690 0.640 0.690 154,000 100,260 0.6510 0.630 0.621 0.630 0.584 0.630 168,649 0.5945 1.47%
1999-06-10 0 0.680 - 0.690 - - 0 0 - 0.621 - 0.630 - - 0 - 0.00%
1999-06-09 0 0.680 - 0.680 0.650 0.700 122,000 80,960 0.6636 0.621 - 0.621 0.594 0.639 133,605 0.6060 4.62%
1999-06-08 0 0.650 - 0.680 0.610 0.670 110,000 71,700 0.6518 0.594 - 0.621 0.557 0.612 120,463 0.5952 -2.99%
1999-06-07 0 0.670 - 0.680 - - 0 0 - 0.612 - 0.621 - - 0 - 0.00%
1999-06-04 0 0.670 - 0.670 - - 0 0 - 0.612 - 0.612 - - 0 - 0.00%
1999-06-03 0 0.670 - 0.700 0.670 0.670 10,000 6,700 0.6700 0.612 - 0.639 0.612 0.612 10,951 0.6118 -4.29%
1999-06-02 0 0.700 0.630 0.700 0.700 0.700 2,000 1,400 0.7000 0.639 0.575 0.639 0.639 0.639 2,190 0.6392 4.48%
1999-06-01 0 0.670 0.630 0.680 - - 0 0 - 0.612 0.575 0.621 - - 0 - 0.00%
1999-05-31 0 0.670 - 0.680 - - 0 0 - 0.612 - 0.621 - - 0 - 0.00%
1999-05-28 0 0.670 - 0.670 0.700 0.700 4,000 2,800 0.7000 0.612 - 0.612 0.639 0.639 4,380 0.6392 0.00%
1999-05-27 0 0.670 - 0.670 0.700 0.700 4,000 2,800 0.7000 0.612 - 0.612 0.639 0.639 4,380 0.6392 1.52%
1999-05-26 0 0.660 0.610 0.660 0.700 0.700 26,000 18,200 0.7000 0.603 0.557 0.603 0.639 0.639 28,473 0.6392 -4.35%
1999-05-25 0 0.690 - 0.690 0.690 0.700 50,000 34,700 0.6940 0.630 - 0.630 0.630 0.639 54,756 0.6337 2.99%
1999-05-24 0 0.670 0.660 0.690 0.640 0.680 458,000 294,980 0.6441 0.612 0.603 0.630 0.584 0.621 501,565 0.5881 1.52%
1999-05-21 0 0.660 - 0.660 - - 0 0 - 0.603 - 0.603 - - 0 - -1.49%
1999-05-20 0 0.670 - 0.680 - - 0 0 - 0.612 - 0.621 - - 0 - 0.00%
1999-05-19 0 0.670 - 0.670 - - 0 0 - 0.612 - 0.612 - - 0 - -1.47%
1999-05-18 0 0.680 - 0.680 - - 0 0 - 0.621 - 0.621 - - 0 - 0.00%
1999-05-17 0 0.680 - 0.680 0.690 0.690 6,000 4,140 0.6900 0.621 - 0.621 0.630 0.630 6,571 0.6301 0.00%
1999-05-14 0 0.680 - 0.690 - - 0 0 - 0.621 - 0.630 - - 0 - 0.00%
1999-05-13 0 0.680 0.680 0.690 0.600 0.690 400,000 240,700 0.6018 0.621 0.621 0.630 0.548 0.630 438,048 0.5495 -2.86%
1999-05-12 0 0.700 - 0.700 - - 0 0 - 0.639 - 0.639 - - 0 - 0.00%
1999-05-11 0 0.700 - 0.700 - - 0 0 - 0.639 - 0.639 - - 0 - 0.00%
1999-05-10 0 0.700 - 0.700 0.700 0.710 350,000 248,100 0.7089 0.639 - 0.639 0.639 0.648 383,292 0.6473 0.00%
1999-05-07 0 0.700 - 0.700 - - 0 0 - 0.639 - 0.639 - - 0 - 0.00%
1999-05-06 0 0.700 - 0.700 0.700 0.700 170,000 119,000 0.7000 0.639 - 0.639 0.639 0.639 186,170 0.6392 -2.78%
1999-05-05 0 0.720 0.650 0.720 0.540 0.720 108,000 71,880 0.6656 0.657 0.594 0.657 0.493 0.657 118,273 0.6077 -2.70%
1999-05-04 0 0.740 - 0.740 - - 0 0 - 0.676 - 0.676 - - 0 - -1.33%
1999-05-03 0 0.750 - 0.750 0.750 0.750 2,000 1,500 0.7500 0.685 - 0.685 0.685 0.685 2,190 0.6849 8.70%
1999-04-30 0 0.690 - 0.690 - - 0 0 - 0.630 - 0.630 - - 0 - -5.48%
1999-04-29 0 0.730 - 0.730 - - 0 0 - 0.667 - 0.667 - - 0 - -1.35%
1999-04-28 0 0.740 - 0.740 0.740 0.770 20,000 15,100 0.7550 0.676 - 0.676 0.676 0.703 21,902 0.6894 4.23%
1999-04-27 0 0.710 - 0.720 0.710 0.710 50,000 35,500 0.7100 0.648 - 0.657 0.648 0.648 54,756 0.6483 -4.05%
1999-04-26 0 0.740 - 0.740 0.730 0.740 102,000 74,480 0.7302 0.676 - 0.676 0.667 0.676 111,702 0.6668 0.00%
1999-04-23 0 0.740 - 0.740 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
1999-04-22 0 0.740 - 0.740 0.740 0.740 12,000 8,880 0.7400 0.676 - 0.676 0.676 0.676 13,141 0.6757 5.71%
1999-04-21 0 0.700 - 0.700 - - 150,000 90,000 0.6000 0.639 - 0.639 - - 164,268 0.5479 0.00%
1999-04-20 0 0.700 - 0.700 - - 0 0 - 0.639 - 0.639 - - 0 - -6.67%
1999-04-19 0 0.750 - 0.750 - - 0 0 - 0.685 - 0.685 - - 0 - -3.85%
1999-04-16 0 0.780 - - 0.700 0.780 74,000 53,100 0.7176 0.712 - - 0.639 0.712 81,039 0.6552 13.04%
1999-04-15 0 0.690 - 0.690 - - 0 0 - 0.630 - 0.630 - - 0 - -1.43%
1999-04-14 0 0.700 - 0.700 0.750 0.750 6,000 4,500 0.7500 0.639 - 0.639 0.685 0.685 6,571 0.6849 -2.78%
1999-04-13 0 0.720 - 0.730 0.720 0.720 10,000 7,200 0.7200 0.657 - 0.667 0.657 0.657 10,951 0.6575 2.86%
1999-04-12 0 0.700 - 0.700 0.740 0.740 4,000 2,960 0.7400 0.639 - 0.639 0.676 0.676 4,380 0.6757 0.00%
1999-04-09 0 0.700 - 0.700 - - 0 0 - 0.639 - 0.639 - - 0 - -6.67%
1999-04-08 0 0.750 - 0.750 - - 0 0 - 0.685 - 0.685 - - 0 - -1.32%
1999-04-07 0 0.760 - - 0.740 0.760 44,000 32,940 0.7486 0.694 - - 0.676 0.694 48,185 0.6836 11.76%
1999-04-01 0 0.680 0.680 0.690 0.690 0.690 4,000 2,760 0.6900 0.621 0.621 0.630 0.630 0.630 4,380 0.6301 4.62%
1999-03-31 0 0.650 - 0.650 0.610 0.650 30,000 18,800 0.6267 0.594 - 0.594 0.557 0.594 32,854 0.5722 8.33%
1999-03-30 0 0.600 - 0.600 0.600 0.620 26,000 15,640 0.6015 0.548 - 0.548 0.548 0.566 28,473 0.5493 0.00%
1999-03-29 0 0.600 - 0.600 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
1999-03-26 0 0.600 0.580 0.600 0.600 0.600 4,000 2,400 0.6000 0.548 0.530 0.548 0.548 0.548 4,380 0.5479 0.00%
1999-03-25 0 0.600 - 0.600 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
1999-03-24 0 0.600 - 0.600 0.590 0.620 50,000 30,020 0.6004 0.548 - 0.548 0.539 0.566 54,756 0.5483 -6.25%
1999-03-23 0 0.640 0.550 0.640 0.520 0.640 28,000 17,080 0.6100 0.584 0.502 0.584 0.475 0.584 30,663 0.5570 -5.88%
1999-03-22 0 0.680 - 0.680 - - 0 0 - 0.621 - 0.621 - - 0 - 0.00%
1999-03-19 0 0.680 - 0.710 0.680 0.710 14,000 9,660 0.6900 0.621 - 0.648 0.621 0.648 15,332 0.6301 -1.45%
1999-03-18 0 0.690 - 0.690 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1999-03-17 0 0.690 - 0.690 - - 0 0 - 0.630 - 0.630 - - 0 - -4.17%
1999-03-16 0 0.720 - 0.730 0.730 0.730 2,000 1,460 0.7300 0.657 - 0.667 0.667 0.667 2,190 0.6666 0.00%
1999-03-15 0 0.720 - 0.720 - - 0 0 - 0.657 - 0.657 - - 0 - 0.00%
1999-03-12 0 0.720 - 0.730 - - 0 0 - 0.657 - 0.667 - - 0 - 0.00%
1999-03-11 0 0.720 - 0.720 0.720 0.720 2,000 1,440 0.7200 0.657 - 0.657 0.657 0.657 2,190 0.6575 4.35%
1999-03-10 0 0.690 - 0.690 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1999-03-09 0 0.690 0.680 0.690 0.620 0.690 50,000 31,560 0.6312 0.630 0.621 0.630 0.566 0.630 54,756 0.5764 2.99%
1999-03-08 0 0.670 - 0.670 0.670 0.680 8,000 5,400 0.6750 0.612 - 0.612 0.612 0.621 8,761 0.6164 4.69%
1999-03-05 0 0.640 0.600 - 0.600 0.640 18,000 11,120 0.6178 0.584 0.548 - 0.548 0.584 19,712 0.5641 6.67%
1999-03-04 0 0.600 0.490 0.600 0.700 0.700 4,000 2,800 0.7000 0.548 0.447 0.548 0.639 0.639 4,380 0.6392 -9.09%
1999-03-03 0 0.660 - 0.660 - - 0 0 - 0.603 - 0.603 - - 0 - -4.35%
1999-03-02 0 0.690 - 0.690 - - 0 0 - 0.630 - 0.630 - - 0 - -1.43%
1999-03-01 0 0.700 - 0.700 - - 0 0 - 0.639 - 0.639 - - 0 - -1.41%
1999-02-26 0 0.710 - 0.710 - - 0 0 - 0.648 - 0.648 - - 0 - 0.00%
1999-02-25 0 0.710 - 0.710 0.730 0.730 4,000 2,920 0.7300 0.648 - 0.648 0.667 0.667 4,380 0.6666 2.90%
1999-02-24 0 0.690 - 0.700 - - 0 0 - 0.630 - 0.639 - - 0 - 0.00%
1999-02-23 0 0.690 - 0.690 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1999-02-22 0 0.690 - 0.690 0.690 0.690 4,000 2,760 0.6900 0.630 - 0.630 0.630 0.630 4,380 0.6301 2.99%
1999-02-19 0 0.670 - 0.680 - - 0 0 - 0.612 - 0.621 - - 0 - 0.00%
1999-02-15 0 0.670 - 0.690 - - 0 0 - 0.612 - 0.630 - - 0 - 0.00%
1999-02-12 0 0.670 - 0.690 - - 0 0 - 0.612 - 0.630 - - 0 - 0.00%
1999-02-11 0 0.670 0.680 0.690 - - 0 0 - 0.612 0.621 0.630 - - 0 - 0.00%
1999-02-10 0 0.670 - 0.670 - - 0 0 - 0.612 - 0.612 - - 0 - 0.00%
1999-02-09 0 0.670 - 0.670 - - 0 0 - 0.612 - 0.612 - - 0 - 0.00%
1999-02-08 0 0.670 - 0.670 0.630 0.690 18,000 11,900 0.6611 0.612 - 0.612 0.575 0.630 19,712 0.6037 3.08%
1999-02-05 0 0.650 - 0.660 - - 0 0 - 0.594 - 0.603 - - 0 - 0.00%
1999-02-04 0 0.650 - 0.660 - - 0 0 - 0.594 - 0.603 - - 0 - 0.00%
1999-02-03 0 0.650 - 0.650 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1999-02-02 0 0.650 - 0.650 - - 0 0 - 0.594 - 0.594 - - 0 - -1.52%
1999-02-01 0 0.660 - 0.660 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
1999-01-29 0 0.660 - 0.660 0.600 0.660 58,000 35,160 0.6062 0.603 - 0.603 0.548 0.603 63,517 0.5536 -4.35%
1999-01-28 0 0.690 - 0.690 0.690 0.690 28,000 19,320 0.6900 0.630 - 0.630 0.630 0.630 30,663 0.6301 6.15%
1999-01-27 0 0.650 0.590 0.650 0.640 0.670 54,000 35,280 0.6533 0.594 0.539 0.594 0.584 0.612 59,136 0.5966 -1.52%
1999-01-26 0 0.660 - 0.660 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
1999-01-25 0 0.660 - 0.660 - - 0 0 - 0.603 - 0.603 - - 0 - -2.94%
1999-01-22 0 0.680 0.680 0.690 0.640 0.660 40,000 26,000 0.6500 0.621 0.621 0.630 0.584 0.603 43,805 0.5935 3.03%
1999-01-21 0 0.660 - 0.660 - - 0 0 - 0.603 - 0.603 - - 0 - -2.94%
1999-01-20 0 0.680 - 0.680 - - 0 0 - 0.621 - 0.621 - - 0 - 0.00%
1999-01-19 0 0.680 - 0.680 - - 0 0 - 0.621 - 0.621 - - 0 - -1.45%
1999-01-18 0 0.690 - 0.690 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1999-01-15 0 0.690 - 0.690 0.670 0.700 70,000 48,100 0.6871 0.630 - 0.630 0.612 0.639 76,658 0.6275 0.00%
1999-01-14 0 0.690 - 0.690 0.680 0.690 20,000 13,760 0.6880 0.630 - 0.630 0.621 0.630 21,902 0.6282 0.00%
1999-01-13 0 0.690 - 0.690 0.690 0.690 250,000 174,500 0.6980 0.630 - 0.630 0.630 0.630 273,780 0.6374 -2.82%
1999-01-12 0 0.710 - 0.710 - - 0 0 - 0.648 - 0.648 - - 0 - -1.39%
1999-01-11 0 0.720 - 0.720 0.710 0.720 20,000 14,300 0.7150 0.657 - 0.657 0.648 0.657 21,902 0.6529 1.41%
1999-01-08 0 0.710 - 0.710 - - 0 0 - 0.648 - 0.648 - - 0 - 0.00%
1999-01-07 0 0.710 - 0.710 0.710 0.710 20,000 14,200 0.7100 0.648 - 0.648 0.648 0.648 21,902 0.6483 0.00%
1999-01-06 0 0.710 0.700 0.710 0.710 0.710 50,000 35,500 0.7100 0.648 0.639 0.648 0.648 0.648 54,756 0.6483 1.43%
1999-01-05 0 0.700 - 0.710 0.700 0.710 30,000 21,100 0.7033 0.639 - 0.648 0.639 0.648 32,854 0.6422 0.00%
1999-01-04 0 0.700 - 0.700 - - 0 0 - 0.639 - 0.639 - - 0 - 0.00%
1998-12-31 0 0.700 - 0.700 - - 0 0 - 0.639 - 0.639 - - 0 - 0.00%
1998-12-30 0 0.700 0.650 0.700 0.640 0.700 54,000 36,900 0.6833 0.639 0.594 0.639 0.584 0.639 59,136 0.6240 2.94%
1998-12-29 0 0.680 0.660 0.690 0.680 0.700 122,000 83,580 0.6851 0.621 0.603 0.630 0.621 0.639 133,605 0.6256 -1.45%
1998-12-28 0 0.690 0.680 0.700 0.650 0.700 62,000 42,720 0.6890 0.630 0.621 0.639 0.594 0.639 67,897 0.6292 -1.43%
1998-12-24 0 0.700 0.690 0.700 0.700 0.720 40,000 28,400 0.7100 0.639 0.630 0.639 0.639 0.657 43,805 0.6483 1.45%
1998-12-23 0 0.690 0.690 0.700 0.690 0.700 70,000 48,440 0.6920 0.630 0.630 0.639 0.630 0.639 76,658 0.6319 -2.82%
1998-12-22 0 0.710 0.680 0.710 0.660 0.710 178,000 124,320 0.6984 0.648 0.621 0.648 0.603 0.648 194,931 0.6378 2.90%
1998-12-21 0 0.690 0.690 0.710 0.690 0.730 194,000 136,160 0.7019 0.630 0.630 0.648 0.630 0.667 212,453 0.6409 -4.17%
1998-12-18 0 0.720 0.700 0.720 0.700 0.720 94,000 67,440 0.7174 0.657 0.639 0.657 0.639 0.657 102,941 0.6551 2.86%
1998-12-17 0 0.700 0.700 0.720 0.700 0.720 74,000 52,280 0.7065 0.639 0.639 0.657 0.639 0.657 81,039 0.6451 -4.11%
1998-12-16 0 0.730 0.700 0.730 0.730 0.730 10,000 7,300 0.7300 0.667 0.639 0.667 0.667 0.667 10,951 0.6666 -2.67%
1998-12-15 0 0.750 0.760 0.770 0.740 0.770 154,000 115,080 0.7473 0.685 0.694 0.703 0.676 0.703 168,649 0.6824 0.00%
1998-12-14 0 0.750 0.740 0.780 0.750 0.750 10,000 7,500 0.7500 0.685 0.676 0.712 0.685 0.685 10,951 0.6849 -6.25%
1998-12-11 0 0.800 0.780 0.790 0.760 0.800 16,000 12,400 0.7750 0.731 0.712 0.721 0.694 0.731 17,522 0.7077 0.00%
1998-12-10 0 0.800 0.790 0.800 0.740 0.800 254,000 198,540 0.7817 0.731 0.721 0.731 0.676 0.731 278,161 0.7138 0.00%
1998-12-09 0 0.800 0.800 0.820 0.800 0.860 454,000 367,480 0.8094 0.731 0.731 0.749 0.731 0.785 497,185 0.7391 -2.44%
1998-12-08 0 0.820 0.800 0.820 0.790 0.820 408,000 326,960 0.8014 0.749 0.731 0.749 0.721 0.749 446,809 0.7318 2.50%
1998-12-07 0 0.800 0.800 0.810 0.750 0.840 2,308,000 1,846,780 0.8002 0.731 0.731 0.740 0.685 0.767 2,527,537 0.7307 6.67%
1998-12-04 0 0.750 0.720 0.750 0.620 1.040 5,412,000 4,310,160 0.7964 0.685 0.657 0.685 0.566 0.950 5,926,791 0.7272

Webb-site Database - Powered By Linux Group

Back to top