HENDERSON CYBER LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08023  2000-07-14  2005-12-01  2005-12-12
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
2005-12-09 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2005-12-01 0 0.415 0.415 0.420 0.415 0.415 38,035 15,784 0.4150 0.415 0.415 0.420 0.415 0.415 38,035 0.4150 0.00%
2005-11-30 0 0.415 0.415 0.420 0.415 0.415 64,500 26,758 0.4149 0.415 0.415 0.420 0.415 0.415 64,500 0.4149 0.00%
2005-11-29 0 0.415 0.415 0.420 - - 0 0 - 0.415 0.415 0.420 - - 0 - 0.00%
2005-11-28 0 0.415 0.415 0.420 0.415 0.415 30,100 12,490 0.4150 0.415 0.415 0.420 0.415 0.415 30,100 0.4150 0.00%
2005-11-25 0 0.415 0.415 0.420 0.415 0.415 6,000 2,490 0.4150 0.415 0.415 0.420 0.415 0.415 6,000 0.4150 0.00%
2005-11-24 0 0.415 0.415 0.420 0.415 0.415 22,000 9,130 0.4150 0.415 0.415 0.420 0.415 0.415 22,000 0.4150 0.00%
2005-11-23 0 0.415 0.415 0.420 0.415 0.420 312,030 130,522 0.4183 0.415 0.415 0.420 0.415 0.420 312,030 0.4183 0.00%
2005-11-22 0 0.415 0.415 0.420 0.415 0.415 56,180 23,310 0.4149 0.415 0.415 0.420 0.415 0.415 56,180 0.4149 0.00%
2005-11-21 0 0.415 0.415 0.420 0.415 0.415 40,000 16,600 0.4150 0.415 0.415 0.420 0.415 0.415 40,000 0.4150 0.00%
2005-11-18 0 0.415 0.410 0.420 0.415 0.415 86,550 35,907 0.4149 0.415 0.410 0.420 0.415 0.415 86,550 0.4149 0.00%
2005-11-17 0 0.415 0.415 0.420 0.415 0.415 96,000 39,840 0.4150 0.415 0.415 0.420 0.415 0.415 96,000 0.4150 0.00%
2005-11-16 0 0.415 0.415 0.420 0.415 0.415 46,000 19,090 0.4150 0.415 0.415 0.420 0.415 0.415 46,000 0.4150 0.00%
2005-11-15 0 0.415 0.415 0.420 0.415 0.415 70,675 29,320 0.4149 0.415 0.415 0.420 0.415 0.415 70,675 0.4149 0.00%
2005-11-14 0 0.415 0.415 0.420 0.415 0.415 144,100 59,800 0.4150 0.415 0.415 0.420 0.415 0.415 144,100 0.4150 1.22%
2005-11-11 0 0.410 0.410 0.415 0.410 0.410 142,175 58,289 0.4100 0.410 0.410 0.415 0.410 0.410 142,175 0.4100 -1.20%
2005-11-10 0 0.415 0.415 0.420 - - 0 0 - 0.415 0.415 0.420 - - 0 - 0.00%
2005-11-09 0 0.415 0.415 0.420 0.415 0.415 30,150 12,510 0.4149 0.415 0.415 0.420 0.415 0.415 30,150 0.4149 0.00%
2005-11-08 0 0.415 0.415 0.420 0.415 0.415 174,225 72,300 0.4150 0.415 0.415 0.420 0.415 0.415 174,225 0.4150 0.00%
2005-11-07 0 0.415 0.415 0.420 0.415 0.415 126,000 52,290 0.4150 0.415 0.415 0.420 0.415 0.415 126,000 0.4150 0.00%
2005-11-04 0 0.415 0.415 0.420 0.415 0.415 60,500 25,098 0.4148 0.415 0.415 0.420 0.415 0.415 60,500 0.4148 0.00%
2005-11-03 0 0.415 0.415 0.420 0.415 0.415 160,000 66,400 0.4150 0.415 0.415 0.420 0.415 0.415 160,000 0.4150 0.00%
2005-11-02 0 0.415 0.415 0.420 0.415 0.415 22,075 9,159 0.4149 0.415 0.415 0.420 0.415 0.415 22,075 0.4149 0.00%
2005-11-01 0 0.415 0.415 0.420 0.415 0.415 240,060 99,623 0.4150 0.415 0.415 0.420 0.415 0.415 240,060 0.4150 2.47%
2005-10-31 1 - - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2005-10-28 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2005-10-27 0 0.405 0.405 0.410 0.405 0.405 896,200 362,956 0.4050 0.405 0.405 0.410 0.405 0.405 896,200 0.4050 0.00%
2005-10-26 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2005-10-25 0 0.405 0.405 0.410 0.405 0.415 80,000 32,900 0.4113 0.405 0.405 0.410 0.405 0.415 80,000 0.4113 0.00%
2005-10-24 0 0.405 0.405 0.410 0.405 0.405 100,100 40,538 0.4050 0.405 0.405 0.410 0.405 0.405 100,100 0.4050 0.00%
2005-10-21 0 0.405 0.405 0.415 - - 0 0 - 0.405 0.405 0.415 - - 0 - 0.00%
2005-10-20 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2005-10-19 0 0.405 0.405 0.410 0.405 0.405 24,050 9,739 0.4049 0.405 0.405 0.410 0.405 0.405 24,050 0.4049 0.00%
2005-10-18 0 0.405 0.405 0.410 - - 80 31 0.3875 0.405 0.405 0.410 - - 80 0.3875 0.00%
2005-10-17 0 0.405 0.405 0.410 - - 20 8 0.4000 0.405 0.405 0.410 - - 20 0.4000 0.00%
2005-10-14 0 0.405 0.405 0.415 0.405 0.410 70,050 28,659 0.4091 0.405 0.405 0.415 0.405 0.410 70,050 0.4091 0.00%
2005-10-13 0 0.405 0.405 0.410 0.405 0.405 56,000 22,680 0.4050 0.405 0.405 0.410 0.405 0.405 56,000 0.4050 0.00%
2005-10-12 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2005-10-10 0 0.405 0.400 0.410 0.400 0.405 62,010 24,814 0.4002 0.405 0.400 0.410 0.400 0.405 62,010 0.4002 -1.22%
2005-10-07 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2005-10-06 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2005-10-05 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - 0.00%
2005-10-04 0 0.410 0.410 0.415 0.410 0.410 46,050 18,879 0.4100 0.410 0.410 0.415 0.410 0.410 46,050 0.4100 1.23%
2005-10-03 0 0.405 0.405 0.415 0.400 0.405 68,000 27,400 0.4029 0.405 0.405 0.415 0.400 0.405 68,000 0.4029 1.25%
2005-09-30 0 0.400 0.395 0.410 - - 0 0 - 0.400 0.395 0.410 - - 0 - 0.00%
2005-09-29 0 0.400 0.395 0.410 0.400 0.400 30,000 12,000 0.4000 0.400 0.395 0.410 0.400 0.400 30,000 0.4000 0.00%
2005-09-28 0 0.400 0.400 0.410 0.400 0.400 2,000 800 0.4000 0.400 0.400 0.410 0.400 0.400 2,000 0.4000 0.00%
2005-09-27 0 0.400 0.400 0.410 0.400 0.400 32,000 12,800 0.4000 0.400 0.400 0.410 0.400 0.400 32,000 0.4000 -2.44%
2005-09-26 0 0.410 0.400 0.410 0.405 0.415 44,150 17,978 0.4072 0.410 0.400 0.410 0.405 0.415 44,150 0.4072 1.23%
2005-09-23 0 0.405 0.405 0.410 0.405 0.405 159,125 64,423 0.4049 0.405 0.405 0.410 0.405 0.405 159,125 0.4049 0.00%
2005-09-22 0 0.405 0.405 0.410 0.405 0.405 4,015 1,626 0.4050 0.405 0.405 0.410 0.405 0.405 4,015 0.4050 -1.22%
2005-09-21 0 0.410 0.410 0.415 0.410 0.410 64,050 26,260 0.4100 0.410 0.410 0.415 0.410 0.410 64,050 0.4100 0.00%
2005-09-20 0 0.410 0.410 0.415 0.405 0.410 62,000 25,260 0.4074 0.410 0.410 0.415 0.405 0.410 62,000 0.4074 1.23%
2005-09-16 0 0.405 0.405 0.415 0.405 0.405 258,350 104,623 0.4050 0.405 0.405 0.415 0.405 0.405 258,350 0.4050 0.00%
2005-09-15 0 0.405 0.405 0.415 0.405 0.410 74,000 30,170 0.4077 0.405 0.405 0.415 0.405 0.410 74,000 0.4077 0.00%
2005-09-14 0 0.405 0.405 0.410 0.405 0.405 232,000 93,960 0.4050 0.405 0.405 0.410 0.405 0.405 232,000 0.4050 0.00%
2005-09-13 0 0.405 0.405 0.410 0.405 0.405 14,000 5,670 0.4050 0.405 0.405 0.410 0.405 0.405 14,000 0.4050 0.00%
2005-09-12 0 0.405 0.405 0.415 0.405 0.410 43,260 17,551 0.4057 0.405 0.405 0.415 0.405 0.410 43,260 0.4057 -1.22%
2005-09-09 0 0.410 0.410 0.415 0.410 0.410 6,160 2,522 0.4094 0.410 0.410 0.415 0.410 0.410 6,160 0.4094 0.00%
2005-09-08 0 0.410 0.410 0.415 0.410 0.410 14,000 5,740 0.4100 0.410 0.410 0.415 0.410 0.410 14,000 0.4100 0.00%
2005-09-07 0 0.410 0.410 0.415 0.410 0.410 28,410 11,636 0.4096 0.410 0.410 0.415 0.410 0.410 28,410 0.4096 0.00%
2005-09-06 0 0.410 0.410 0.415 0.410 0.410 380,005 155,802 0.4100 0.410 0.410 0.415 0.410 0.410 380,005 0.4100 0.00%
2005-09-05 0 0.410 0.410 0.415 0.410 0.410 40,000 16,400 0.4100 0.410 0.410 0.415 0.410 0.410 40,000 0.4100 0.00%
2005-09-02 0 0.410 0.410 0.415 0.410 0.410 30,000 12,300 0.4100 0.410 0.410 0.415 0.410 0.410 30,000 0.4100 -1.20%
2005-09-01 0 0.415 0.410 0.415 0.410 0.415 270,050 111,020 0.4111 0.415 0.410 0.415 0.410 0.415 270,050 0.4111 1.22%
2005-08-31 0 0.410 0.410 0.415 0.410 0.410 352,000 144,320 0.4100 0.410 0.410 0.415 0.410 0.410 352,000 0.4100 0.00%
2005-08-30 0 0.410 0.410 0.415 0.410 0.410 20,000 8,200 0.4100 0.410 0.410 0.415 0.410 0.410 20,000 0.4100 0.00%
2005-08-29 0 0.410 0.410 0.415 0.410 0.410 346,000 141,860 0.4100 0.410 0.410 0.415 0.410 0.410 346,000 0.4100 0.00%
2005-08-26 0 0.410 0.410 0.415 0.410 0.410 232,300 95,237 0.4100 0.410 0.410 0.415 0.410 0.410 232,300 0.4100 0.00%
2005-08-25 0 0.410 0.410 0.415 0.410 0.410 328,100 134,519 0.4100 0.410 0.410 0.415 0.410 0.410 328,100 0.4100 -1.20%
2005-08-24 0 0.415 0.410 0.415 0.410 0.415 178,000 73,080 0.4106 0.415 0.410 0.415 0.410 0.415 178,000 0.4106 1.22%
2005-08-23 0 0.410 0.410 0.415 0.410 0.415 2,438,050 999,749 0.4101 0.410 0.410 0.415 0.410 0.415 2,438,050 0.4101 0.00%
2005-08-22 0 0.410 0.410 0.415 0.410 0.415 936,125 384,059 0.4103 0.410 0.410 0.415 0.410 0.415 936,125 0.4103 0.00%
2005-08-19 0 0.410 0.410 0.415 0.410 0.415 1,330,034 546,203 0.4107 0.410 0.410 0.415 0.410 0.415 1,330,034 0.4107 0.00%
2005-08-18 0 0.410 0.410 0.415 0.410 0.415 4,068,530 1,671,632 0.4109 0.410 0.410 0.415 0.410 0.415 4,068,530 0.4109 -1.20%
2005-08-17 0 0.415 0.415 0.420 0.415 0.490 10,989,368 4,701,451 0.4278 0.415 0.415 0.420 0.415 0.490 10,989,368 0.4278 59.62%
2005-08-16 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2005-08-12 0 0.260 0.255 0.260 0.222 0.260 564,000 131,574 0.2333 0.260 0.255 0.260 0.222 0.260 564,000 0.2333 18.18%
2005-08-11 0 0.220 0.215 - 0.200 0.223 486,160 105,027 0.2160 0.220 0.215 - 0.200 0.223 486,160 0.2160 3.77%
2005-08-10 0 0.212 0.208 0.212 0.199 0.212 404,050 84,924 0.2102 0.212 0.208 0.212 0.199 0.212 404,050 0.2102 0.95%
2005-08-09 0 0.210 0.209 0.210 0.188 0.210 336,000 70,066 0.2085 0.210 0.209 0.210 0.188 0.210 336,000 0.2085 0.96%
2005-08-08 0 0.208 0.200 0.208 0.205 0.208 350,000 72,040 0.2058 0.208 0.200 0.208 0.205 0.208 350,000 0.2058 1.46%
2005-08-05 0 0.205 0.200 0.205 0.200 0.205 50,140 10,175 0.2029 0.205 0.200 0.205 0.200 0.205 50,140 0.2029 5.13%
2005-08-04 0 0.195 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2005-08-03 0 0.195 - 0.300 - - 35 6 0.1714 0.195 - 0.300 - - 35 0.1714 0.00%
2005-08-02 0 0.195 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2005-08-01 0 0.195 0.195 - 0.195 0.195 10,045 1,959 0.1950 0.195 0.195 - 0.195 0.195 10,045 0.1950 -4.88%
2005-07-29 0 0.205 0.195 0.205 0.204 0.205 120,500 24,675 0.2048 0.205 0.195 0.205 0.204 0.205 120,500 0.2048 0.00%
2005-07-28 0 0.205 0.200 - 0.200 0.205 144,000 29,400 0.2042 0.205 0.200 - 0.200 0.205 144,000 0.2042 0.00%
2005-07-27 0 0.205 0.200 - 0.200 0.205 210,065 43,013 0.2048 0.205 0.200 - 0.200 0.205 210,065 0.2048 0.00%
2005-07-26 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2005-07-25 0 0.205 0.192 0.205 0.192 0.205 4,000 794 0.1985 0.205 0.192 0.205 0.192 0.205 4,000 0.1985 7.89%
2005-07-22 0 0.190 0.170 - - - 75 12 0.1600 0.190 0.170 - - - 75 0.1600 0.00%
2005-07-21 0 0.190 0.100 - 0.190 0.195 58,025 11,275 0.1943 0.190 0.100 - 0.190 0.195 58,025 0.1943 -2.56%
2005-07-20 0 0.195 0.188 0.195 - - 0 0 - 0.195 0.188 0.195 - - 0 - 0.00%
2005-07-19 0 0.195 0.195 - - - 25 5 0.2000 0.195 0.195 - - - 25 0.2000 2.63%
2005-07-18 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2005-07-15 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.00%
2005-07-14 0 0.200 0.200 - 0.200 0.200 12,000 2,400 0.2000 0.200 0.200 - 0.200 0.200 12,000 0.2000 2.56%
2005-07-13 0 0.195 0.175 - - - 50 9 0.1800 0.195 0.175 - - - 50 0.1800 0.00%
2005-07-12 0 0.195 0.175 - - - 0 0 - 0.195 0.175 - - - 0 - 0.00%
2005-07-11 0 0.195 0.185 - - - 443 74 0.1670 0.195 0.185 - - - 443 0.1670 0.00%
2005-07-08 0 0.195 0.195 - 0.183 0.183 20,000 3,660 0.1830 0.195 0.195 - 0.183 0.183 20,000 0.1830 1.04%
2005-07-07 0 0.193 - 0.200 - - 0 0 - 0.193 - 0.200 - - 0 - 0.00%
2005-07-06 0 0.193 - 0.213 - - 0 0 - 0.193 - 0.213 - - 0 - 0.00%
2005-07-05 0 0.193 0.190 - - - 0 0 - 0.193 0.190 - - - 0 - 0.00%
2005-07-04 0 0.193 - 0.193 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
2005-06-30 0 0.193 - - - - 250 45 0.1800 0.193 - - - - 250 0.1800 0.00%
2005-06-29 0 0.193 0.130 - - - 0 0 - 0.193 0.130 - - - 0 - 0.00%
2005-06-28 0 0.193 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
2005-06-27 0 0.193 0.193 - 0.192 0.192 10,055 1,930 0.1919 0.193 0.193 - 0.192 0.192 10,055 0.1919 -3.50%
2005-06-24 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2005-06-23 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -4.76%
2005-06-22 0 0.210 - 0.210 - - 100 19 0.1900 0.210 - 0.210 - - 100 0.1900 -0.47%
2005-06-21 0 0.211 0.205 0.211 0.210 0.211 160,000 33,660 0.2104 0.211 0.205 0.211 0.210 0.211 160,000 0.2104 0.00%
2005-06-20 0 0.211 0.208 0.211 0.211 0.211 100,000 21,100 0.2110 0.211 0.208 0.211 0.211 0.211 100,000 0.2110 0.00%
2005-06-17 0 0.211 - 0.211 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
2005-06-16 0 0.211 - 0.211 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
2005-06-15 0 0.211 - 0.211 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
2005-06-14 0 0.211 - 0.211 - - 25 5 0.2000 0.211 - 0.211 - - 25 0.2000 0.00%
2005-06-13 0 0.211 - 0.211 0.211 0.211 50,000 10,550 0.2110 0.211 - 0.211 0.211 0.211 50,000 0.2110 0.00%
2005-06-10 0 0.211 0.203 0.211 - - 0 0 - 0.211 0.203 0.211 - - 0 - 0.00%
2005-06-09 0 0.211 0.208 0.211 0.211 0.211 360,000 75,960 0.2110 0.211 0.208 0.211 0.211 0.211 360,000 0.2110 0.00%
2005-06-08 0 0.211 0.211 - 0.209 0.211 530,050 111,350 0.2101 0.211 0.211 - 0.209 0.211 530,050 0.2101 0.96%
2005-06-07 0 0.209 0.209 0.220 0.208 0.209 503,200 104,756 0.2082 0.209 0.209 0.220 0.208 0.209 503,200 0.2082 0.48%
2005-06-06 0 0.208 0.203 0.208 0.200 0.208 160,000 33,120 0.2070 0.208 0.203 0.208 0.200 0.208 160,000 0.2070 0.00%
2005-06-03 0 0.208 0.200 0.208 0.208 0.208 140,000 29,120 0.2080 0.208 0.200 0.208 0.208 0.208 140,000 0.2080 0.00%
2005-06-02 0 0.208 0.200 0.208 0.208 0.208 30,000 6,240 0.2080 0.208 0.200 0.208 0.208 0.208 30,000 0.2080 -0.95%
2005-06-01 0 0.210 0.202 0.210 - - 0 0 - 0.210 0.202 0.210 - - 0 - 0.00%
2005-05-31 0 0.210 0.208 0.210 0.210 0.210 70,000 14,700 0.2100 0.210 0.208 0.210 0.210 0.210 70,000 0.2100 0.00%
2005-05-30 0 0.210 0.208 0.220 0.208 0.215 240,100 50,389 0.2099 0.210 0.208 0.220 0.208 0.215 240,100 0.2099 0.96%
2005-05-27 0 0.208 0.208 0.210 0.208 0.215 130,000 27,440 0.2111 0.208 0.208 0.210 0.208 0.215 130,000 0.2111 -0.95%
2005-05-26 0 0.210 0.206 0.210 - - 0 0 - 0.210 0.206 0.210 - - 0 - 0.00%
2005-05-25 0 0.210 0.204 0.210 0.210 0.215 162,030 34,226 0.2112 0.210 0.204 0.210 0.210 0.215 162,030 0.2112 0.00%
2005-05-24 0 0.210 0.210 0.219 0.209 0.215 264,000 55,446 0.2100 0.210 0.210 0.219 0.209 0.215 264,000 0.2100 0.48%
2005-05-23 0 0.209 0.206 0.209 0.209 0.209 50,000 10,450 0.2090 0.209 0.206 0.209 0.209 0.209 50,000 0.2090 -0.48%
2005-05-20 0 0.210 0.206 0.300 0.208 0.210 190,500 39,660 0.2082 0.210 0.206 0.300 0.208 0.210 190,500 0.2082 0.96%
2005-05-19 0 0.208 0.208 0.250 0.205 0.206 300,000 61,520 0.2051 0.208 0.208 0.250 0.205 0.206 300,000 0.2051 1.46%
2005-05-18 0 0.205 0.200 - 0.200 0.205 204,000 41,100 0.2015 0.205 0.200 - 0.200 0.205 204,000 0.2015 2.50%
2005-05-17 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2005-05-13 0 0.200 0.123 0.200 - - 0 0 - 0.200 0.123 0.200 - - 0 - -3.85%
2005-05-12 0 0.208 - - 0.207 0.208 40,000 8,300 0.2075 0.208 - - 0.207 0.208 40,000 0.2075 1.46%
2005-05-11 0 0.205 - 0.215 0.205 0.211 54,000 11,280 0.2089 0.205 - 0.215 0.205 0.211 54,000 0.2089 -0.97%
2005-05-10 0 0.207 0.207 - 0.205 0.208 59,185 12,127 0.2049 0.207 0.207 - 0.205 0.208 59,185 0.2049 3.50%
2005-05-09 0 0.200 0.192 - - - 0 0 - 0.200 0.192 - - - 0 - 0.00%
2005-05-06 0 0.200 0.180 0.210 - - 0 0 - 0.200 0.180 0.210 - - 0 - 0.00%
2005-05-05 0 0.200 0.100 - - - 0 0 - 0.200 0.100 - - - 0 - 0.00%
2005-05-04 0 0.200 - 0.208 - - 0 0 - 0.200 - 0.208 - - 0 - 0.00%
2005-05-03 0 0.200 - 0.201 0.200 0.200 500,000 100,000 0.2000 0.200 - 0.201 0.200 0.200 500,000 0.2000 0.00%
2005-04-29 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2005-04-28 0 0.200 - 0.208 - - 0 0 - 0.200 - 0.208 - - 0 - 0.00%
2005-04-27 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2005-04-26 0 0.200 - 0.208 - - 5 1 0.2000 0.200 - 0.208 - - 5 0.2000 0.00%
2005-04-25 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2005-04-22 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2005-04-21 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2005-04-20 0 0.200 - - 0.200 0.200 14,000 2,800 0.2000 0.200 - - 0.200 0.200 14,000 0.2000 -4.76%
2005-04-19 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2005-04-18 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-04-15 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-04-14 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-04-13 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-04-12 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2005-04-11 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-04-08 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-04-07 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-04-06 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-04-04 0 0.210 - - - - 780 148 0.1897 0.210 - - - - 780 0.1897 0.00%
2005-04-01 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-03-31 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-03-30 0 0.210 - - - - 15 2 0.1333 0.210 - - - - 15 0.1333 0.00%
2005-03-29 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-03-24 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2005-03-23 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2005-03-22 0 0.210 - 0.210 0.210 0.210 100,000 21,000 0.2100 0.210 - 0.210 0.210 0.210 100,000 0.2100 0.00%
2005-03-21 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-03-18 0 0.210 - - 0.210 0.210 2,000 420 0.2100 0.210 - - 0.210 0.210 2,000 0.2100 0.00%
2005-03-17 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-03-16 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-03-15 0 0.210 0.202 - - - 0 0 - 0.210 0.202 - - - 0 - 0.00%
2005-03-14 0 0.210 0.202 - 0.210 0.210 2,050 430 0.2098 0.210 0.202 - 0.210 0.210 2,050 0.2098 0.00%
2005-03-11 0 0.210 0.210 0.220 0.210 0.210 10,000 2,100 0.2100 0.210 0.210 0.220 0.210 0.210 10,000 0.2100 -3.67%
2005-03-10 0 0.218 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-03-09 0 0.218 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-03-08 0 0.218 - - - - 0 0 - 0.218 - - - - 0 - 0.00%
2005-03-07 0 0.218 0.218 0.235 0.218 0.218 14,050 3,063 0.2180 0.218 0.218 0.235 0.218 0.218 14,050 0.2180 0.00%
2005-03-04 0 0.218 0.218 0.230 0.218 0.218 4,000 872 0.2180 0.218 0.218 0.230 0.218 0.218 4,000 0.2180 0.00%
2005-03-03 0 0.218 0.213 0.226 0.218 0.218 20,760 4,504 0.2170 0.218 0.213 0.226 0.218 0.218 20,760 0.2170 3.32%
2005-03-02 0 0.211 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2005-03-01 0 0.211 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2005-02-28 0 0.211 0.211 - 0.211 0.211 20,000 4,220 0.2110 0.211 0.211 - 0.211 0.211 20,000 0.2110 0.48%
2005-02-25 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-02-24 0 0.210 - - - - 15 3 0.2000 0.210 - - - - 15 0.2000 0.00%
2005-02-23 0 0.210 - - - - 125 25 0.2000 0.210 - - - - 125 0.2000 0.00%
2005-02-22 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2005-02-21 0 0.210 - - 0.210 0.210 7,859 1,612 0.2051 0.210 - - 0.210 0.210 7,859 0.2051 -3.67%
2005-02-18 0 0.218 - 0.218 - - 110 22 0.2000 0.218 - 0.218 - - 110 0.2000 -0.91%
2005-02-17 0 0.220 - - - - 50 10 0.2000 0.220 - - - - 50 0.2000 0.00%
2005-02-16 0 0.220 - - 0.220 0.220 14,000 3,080 0.2200 0.220 - - 0.220 0.220 14,000 0.2200 0.00%
2005-02-15 0 0.220 - - 0.220 0.220 50,000 11,000 0.2200 0.220 - - 0.220 0.220 50,000 0.2200 -4.35%
2005-02-14 0 0.230 - - 0.230 0.230 100,790 23,174 0.2299 0.230 - - 0.230 0.230 100,790 0.2299 0.00%
2005-02-08 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-02-07 0 0.230 - 0.230 0.230 0.230 150,000 34,500 0.2300 0.230 - 0.230 0.230 0.230 150,000 0.2300 0.00%
2005-02-04 0 0.230 - - 0.230 0.230 200,000 46,000 0.2300 0.230 - - 0.230 0.230 200,000 0.2300 0.00%
2005-02-03 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2005-02-02 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2005-02-01 0 0.230 - - 0.230 0.230 100,000 23,000 0.2300 0.230 - - 0.230 0.230 100,000 0.2300 0.44%
2005-01-31 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2005-01-28 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2005-01-27 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - -0.43%
2005-01-26 0 0.230 - 0.230 0.230 0.230 50,100 11,520 0.2299 0.230 - 0.230 0.230 0.230 50,100 0.2299 0.00%
2005-01-25 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2005-01-24 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-01-21 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-01-20 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-01-19 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2005-01-18 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-01-17 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-01-14 0 0.230 - 0.231 - - 0 0 - 0.230 - 0.231 - - 0 - 0.00%
2005-01-13 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -0.43%
2005-01-12 0 0.231 - 0.231 - - 0 0 - 0.231 - 0.231 - - 0 - 0.00%
2005-01-11 0 0.231 - 0.231 - - 0 0 - 0.231 - 0.231 - - 0 - 0.00%
2005-01-10 0 0.231 - 0.231 - - 0 0 - 0.231 - 0.231 - - 0 - 0.00%
2005-01-07 0 0.231 - 0.231 - - 0 0 - 0.231 - 0.231 - - 0 - 0.00%
2005-01-06 0 0.231 - 0.231 0.235 0.235 50,045 11,759 0.2350 0.231 - 0.231 0.235 0.235 50,045 0.2350 -0.43%
2005-01-05 0 0.232 0.232 0.235 0.232 0.232 94,000 21,808 0.2320 0.232 0.232 0.235 0.232 0.232 94,000 0.2320 0.00%
2005-01-04 0 0.232 - 0.232 0.232 0.232 20,075 4,651 0.2317 0.232 - 0.232 0.232 0.232 20,075 0.2317 4.98%
2005-01-03 0 0.221 0.221 - - - 4,000 884 0.2210 0.221 0.221 - - - 4,000 0.2210 5.24%
2004-12-31 0 0.210 - - 0.210 0.210 100,000 21,000 0.2100 0.210 - - 0.210 0.210 100,000 0.2100 0.00%
2004-12-30 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2004-12-29 0 0.210 - - 0.210 0.210 2,000 420 0.2100 0.210 - - 0.210 0.210 2,000 0.2100 0.00%
2004-12-28 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2004-12-24 0 0.210 0.200 - - - 210 40 0.1905 0.210 0.200 - - - 210 0.1905 0.00%
2004-12-23 0 0.210 0.210 - - - 125 25 0.2000 0.210 0.210 - - - 125 0.2000 0.00%
2004-12-22 0 0.210 0.210 - 0.210 0.210 2,000 420 0.2100 0.210 0.210 - 0.210 0.210 2,000 0.2100 0.00%
2004-12-21 0 0.210 0.210 - 0.210 0.210 12,000 2,520 0.2100 0.210 0.210 - 0.210 0.210 12,000 0.2100 0.00%
2004-12-20 0 0.210 0.210 - 0.210 0.210 96,000 20,160 0.2100 0.210 0.210 - 0.210 0.210 96,000 0.2100 0.00%
2004-12-17 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2004-12-16 0 0.210 - - - - 50 8 0.1600 0.210 - - - - 50 0.1600 0.00%
2004-12-15 0 0.210 0.210 0.230 - - 85 16 0.1882 0.210 0.210 0.230 - - 85 0.1882 0.00%
2004-12-14 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2004-12-13 0 0.210 - 0.230 - - 10 2 0.2000 0.210 - 0.230 - - 10 0.2000 0.00%
2004-12-10 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -4.55%
2004-12-09 0 0.220 - 0.220 - - 120 24 0.2000 0.220 - 0.220 - - 120 0.2000 -4.35%
2004-12-08 0 0.230 - - - - 300 63 0.2100 0.230 - - - - 300 0.2100 0.00%
2004-12-07 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2004-12-06 0 0.230 - 0.236 - - 1,700 170 0.1000 0.230 - 0.236 - - 1,700 0.1000 0.00%
2004-12-03 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2004-12-02 0 0.230 - 0.231 - - 0 0 - 0.230 - 0.231 - - 0 - 0.00%
2004-12-01 0 0.230 - 0.231 - - 0 0 - 0.230 - 0.231 - - 0 - 0.00%
2004-11-30 0 0.230 - 0.230 0.230 0.230 240,500 55,305 0.2300 0.230 - 0.230 0.230 0.230 240,500 0.2300 0.00%
2004-11-29 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 0.00%
2004-11-26 0 0.230 - 0.230 0.230 0.230 100,050 23,008 0.2300 0.230 - 0.230 0.230 0.230 100,050 0.2300 0.00%
2004-11-25 0 0.230 0.200 0.230 - - 100 19 0.1900 0.230 0.200 0.230 - - 100 0.1900 0.00%
2004-11-24 0 0.230 - 0.230 0.230 0.230 300,000 69,000 0.2300 0.230 - 0.230 0.230 0.230 300,000 0.2300 0.88%
2004-11-23 0 0.228 - 0.230 - - 0 0 - 0.228 - 0.230 - - 0 - 0.00%
2004-11-22 0 0.228 - - - - 50 10 0.2000 0.228 - - - - 50 0.2000 0.00%
2004-11-19 0 0.228 0.228 - - - 0 0 - 0.228 0.228 - - - 0 - 0.00%
2004-11-18 0 0.228 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2004-11-17 0 0.228 0.220 - - - 0 0 - 0.228 0.220 - - - 0 - 0.00%
2004-11-16 0 0.228 0.224 - - - 150 23 0.1533 0.228 0.224 - - - 150 0.1533 0.00%
2004-11-15 0 0.228 0.228 - 0.228 0.228 40,050 9,121 0.2277 0.228 0.228 - 0.228 0.228 40,050 0.2277 -0.87%
2004-11-12 0 0.230 - 0.230 - - 100 20 0.2000 0.230 - 0.230 - - 100 0.2000 0.00%
2004-11-11 0 0.230 0.222 0.230 - - 0 0 - 0.230 0.222 0.230 - - 0 - 0.00%
2004-11-10 0 0.230 - 0.230 - - 50 10 0.2000 0.230 - 0.230 - - 50 0.2000 0.00%
2004-11-09 0 0.230 0.230 - - - 0 0 - 0.230 0.230 - - - 0 - 0.00%
2004-11-08 0 0.230 0.230 - - - 55 12 0.2182 0.230 0.230 - - - 55 0.2182 0.00%
2004-11-05 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2004-11-04 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2004-11-03 0 0.230 0.230 - 0.230 0.230 28,050 6,451 0.2300 0.230 0.230 - 0.230 0.230 28,050 0.2300 -3.36%
2004-11-02 0 0.238 0.230 - - - 0 0 - 0.238 0.230 - - - 0 - 0.00%
2004-11-01 0 0.238 0.230 - - - 100 22 0.2200 0.238 0.230 - - - 100 0.2200 0.00%
2004-10-29 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2004-10-28 0 0.238 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2004-10-27 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2004-10-26 0 0.238 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2004-10-25 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2004-10-21 0 0.238 - 0.238 - - 350 80 0.2286 0.238 - 0.238 - - 350 0.2286 0.00%
2004-10-20 0 0.238 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2004-10-19 0 0.238 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2004-10-18 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2004-10-15 0 0.238 - 0.238 - - 25 5 0.2000 0.238 - 0.238 - - 25 0.2000 0.00%
2004-10-14 0 0.238 0.230 - 0.238 0.242 600,000 144,100 0.2402 0.238 0.230 - 0.238 0.242 600,000 0.2402 -0.42%
2004-10-13 0 0.239 0.239 0.250 0.239 0.239 26,160 6,249 0.2389 0.239 0.239 0.250 0.239 0.239 26,160 0.2389 -4.40%
2004-10-12 0 0.250 - 0.280 - - 150 35 0.2333 0.250 - 0.280 - - 150 0.2333 0.00%
2004-10-11 0 0.250 0.250 0.265 - - 0 0 - 0.250 0.250 0.265 - - 0 - 0.00%
2004-10-08 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2004-10-07 0 0.250 0.250 0.270 0.240 0.240 2,550 607 0.2380 0.250 0.250 0.270 0.240 0.240 2,550 0.2380 1.21%
2004-10-06 0 0.247 0.247 0.280 0.247 0.247 76,000 18,772 0.2470 0.247 0.247 0.280 0.247 0.247 76,000 0.2470 -8.52%
2004-10-05 0 0.270 0.250 0.270 0.250 0.280 19,755 5,135 0.2599 0.270 0.250 0.270 0.250 0.280 19,755 0.2599 8.00%
2004-10-04 0 0.250 0.250 0.280 0.250 0.250 6,000 1,500 0.2500 0.250 0.250 0.280 0.250 0.250 6,000 0.2500 -3.85%
2004-09-30 0 0.260 - 0.280 - - 15 4 0.2667 0.260 - 0.280 - - 15 0.2667 0.00%
2004-09-28 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2004-09-27 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2004-09-24 0 0.260 - 0.290 0.260 0.260 32,000 8,320 0.2600 0.260 - 0.290 0.260 0.260 32,000 0.2600 0.00%
2004-09-23 0 0.260 - 0.265 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2004-09-22 0 0.260 - 0.290 - - 0 0 - 0.260 - 0.290 - - 0 - 0.00%
2004-09-21 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2004-09-20 0 0.260 - 0.275 - - 0 0 - 0.260 - 0.275 - - 0 - 0.00%
2004-09-17 0 0.260 - 0.285 - - 0 0 - 0.260 - 0.285 - - 0 - 0.00%
2004-09-16 0 0.260 0.250 0.290 - - 22,000 6,040 0.2745 0.260 0.250 0.290 - - 22,000 0.2745 0.00%
2004-09-15 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2004-09-14 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2004-09-13 0 0.260 - 0.295 0.260 0.260 120,000 31,200 0.2600 0.260 - 0.295 0.260 0.260 120,000 0.2600 0.00%
2004-09-10 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2004-09-09 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2004-09-08 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2004-09-07 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2004-09-06 0 0.260 0.260 0.290 - - 550 132 0.2400 0.260 0.260 0.290 - - 550 0.2400 0.00%
2004-09-03 0 0.260 0.250 - 0.260 0.260 40,105 10,425 0.2599 0.260 0.250 - 0.260 0.260 40,105 0.2599 5.26%
2004-09-02 0 0.247 0.247 0.260 0.235 0.242 56,040 13,519 0.2412 0.247 0.247 0.260 0.235 0.242 56,040 0.2412 -5.00%
2004-09-01 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2004-08-31 0 0.260 - 0.260 - - 1,150 265 0.2304 0.260 - 0.260 - - 1,150 0.2304 0.00%
2004-08-30 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2004-08-27 0 0.260 0.255 0.260 0.260 0.280 290,000 78,150 0.2695 0.260 0.255 0.260 0.260 0.280 290,000 0.2695 -13.33%
2004-08-26 0 0.300 0.250 0.310 0.280 0.300 104,300 30,372 0.2912 0.300 0.250 0.310 0.280 0.300 104,300 0.2912 3.45%
2004-08-25 0 0.290 0.250 0.290 - - 2,500 600 0.2400 0.290 0.250 0.290 - - 2,500 0.2400 -3.33%
2004-08-24 0 0.300 0.255 0.300 0.290 0.300 108,500 32,045 0.2953 0.300 0.255 0.300 0.290 0.300 108,500 0.2953 20.00%
2004-08-23 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2004-08-20 0 0.250 0.245 0.290 - - 0 0 - 0.250 0.245 0.290 - - 0 - 0.00%
2004-08-19 0 0.250 0.250 0.320 0.246 0.280 128,000 35,568 0.2779 0.250 0.250 0.320 0.246 0.280 128,000 0.2779 -10.71%
2004-08-18 0 0.280 0.250 0.295 - - 10,000 2,950 0.2950 0.280 0.250 0.295 - - 10,000 0.2950 0.00%
2004-08-17 0 0.280 0.255 0.300 0.280 0.280 50,025 14,006 0.2800 0.280 0.255 0.300 0.280 0.280 50,025 0.2800 13.82%
2004-08-16 0 0.246 0.238 0.280 - - 0 0 - 0.246 0.238 0.280 - - 0 - 0.00%
2004-08-13 0 0.246 0.239 - - - 0 0 - 0.246 0.239 - - - 0 - 0.00%
2004-08-12 0 0.246 0.246 - 0.241 0.241 2,000 482 0.2410 0.246 0.246 - 0.241 0.241 2,000 0.2410 2.07%
2004-08-11 0 0.241 - 0.241 - - 50 11 0.2200 0.241 - 0.241 - - 50 0.2200 0.00%
2004-08-10 0 0.241 - 0.241 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
2004-08-09 0 0.241 - 0.241 - - 525 121 0.2305 0.241 - 0.241 - - 525 0.2305 0.00%
2004-08-06 0 0.241 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2004-08-05 0 0.241 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2004-08-04 0 0.241 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2004-08-03 0 0.241 0.210 - - - 0 0 - 0.241 0.210 - - - 0 - 0.00%
2004-08-02 0 0.241 0.233 - - - 0 0 - 0.241 0.233 - - - 0 - 0.00%
2004-07-30 0 0.241 0.233 0.250 0.241 0.241 10,050 2,422 0.2410 0.241 0.233 0.250 0.241 0.241 10,050 0.2410 -1.63%
2004-07-29 0 0.245 0.237 - - - 0 0 - 0.245 0.237 - - - 0 - 0.00%
2004-07-28 0 0.245 0.241 0.250 - - 0 0 - 0.245 0.241 0.250 - - 0 - 0.00%
2004-07-27 0 0.245 0.237 0.250 - - 0 0 - 0.245 0.237 0.250 - - 0 - 0.00%
2004-07-26 0 0.245 0.245 - - - 50 12 0.2400 0.245 0.245 - - - 50 0.2400 1.66%
2004-07-23 0 0.241 0.241 - - - 0 0 - 0.241 0.241 - - - 0 - 2.12%
2004-07-22 0 0.236 0.236 - 0.216 0.235 40,000 9,186 0.2297 0.236 0.236 - 0.216 0.235 40,000 0.2297 9.26%
2004-07-21 0 0.216 0.216 - 0.214 0.214 24,075 5,151 0.2140 0.216 0.216 - 0.214 0.214 24,075 0.2140 -2.70%
2004-07-20 0 0.222 0.214 - - - 100 20 0.2000 0.222 0.214 - - - 100 0.2000 0.00%
2004-07-19 0 0.222 0.214 - - - 0 0 - 0.222 0.214 - - - 0 - 0.00%
2004-07-16 0 0.222 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2004-07-15 0 0.222 0.214 - - - 0 0 - 0.222 0.214 - - - 0 - 0.00%
2004-07-14 0 0.222 0.214 - - - 0 0 - 0.222 0.214 - - - 0 - 0.00%
2004-07-13 0 0.222 0.214 - - - 0 0 - 0.222 0.214 - - - 0 - 0.00%
2004-07-12 0 0.222 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
2004-07-09 0 0.222 0.222 - 0.222 0.222 32,000 7,104 0.2220 0.222 0.222 - 0.222 0.222 32,000 0.2220 -3.48%
2004-07-08 0 0.230 0.222 - - - 0 0 - 0.230 0.222 - - - 0 - 0.00%
2004-07-07 0 0.230 0.222 - - - 0 0 - 0.230 0.222 - - - 0 - 0.00%
2004-07-06 0 0.230 0.222 - 0.230 0.230 4,000 920 0.2300 0.230 0.222 - 0.230 0.230 4,000 0.2300 -0.86%
2004-07-05 0 0.232 0.216 - 0.224 0.232 58,050 13,419 0.2312 0.232 0.216 - 0.224 0.232 58,050 0.2312 0.00%
2004-07-02 0 0.232 0.232 - 0.232 0.232 34,005 7,889 0.2320 0.232 0.232 - 0.232 0.232 34,005 0.2320 -3.33%
2004-06-30 0 0.240 0.232 - 0.240 0.240 28,025 6,726 0.2400 0.240 0.232 - 0.240 0.240 28,025 0.2400 0.00%
2004-06-29 0 0.240 0.235 0.300 0.240 0.240 8,105 1,943 0.2397 0.240 0.235 0.300 0.240 0.240 8,105 0.2397 2.56%
2004-06-28 0 0.234 - 0.290 0.234 0.300 84,075 24,823 0.2952 0.234 - 0.290 0.234 0.300 84,075 0.2952 30.00%
2004-06-25 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 9.09%
2004-06-24 0 0.165 0.165 - - - 600 84 0.1400 0.165 0.165 - - - 600 0.1400 10.00%
2004-06-23 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.67%
2004-06-21 0 0.149 0.149 - 0.149 0.149 20,000 2,980 0.1490 0.149 0.149 - 0.149 0.149 20,000 0.1490 4.20%
2004-06-18 0 0.143 0.143 - 0.143 0.143 78,000 11,154 0.1430 0.143 0.143 - 0.143 0.143 78,000 0.1430 -1.38%
2004-06-17 0 0.145 0.145 - 0.145 0.145 42,050 6,097 0.1450 0.145 0.145 - 0.145 0.145 42,050 0.1450 -2.03%
2004-06-16 0 0.148 0.146 - - - 0 0 - 0.148 0.146 - - - 0 - 0.00%
2004-06-15 0 0.148 0.141 - - - 0 0 - 0.148 0.141 - - - 0 - 0.00%
2004-06-14 0 0.148 0.148 - 0.148 0.148 10,000 1,480 0.1480 0.148 0.148 - 0.148 0.148 10,000 0.1480 -1.33%
2004-06-11 0 0.150 0.147 - - - 0 0 - 0.150 0.147 - - - 0 - 0.00%
2004-06-10 0 0.150 0.147 0.150 - - 0 0 - 0.150 0.147 0.150 - - 0 - -3.23%
2004-06-09 0 0.155 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
2004-06-08 0 0.155 - 0.155 - - 2,274 273 0.1201 0.155 - 0.155 - - 2,274 0.1201 -0.64%
2004-06-07 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-06-04 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-06-03 0 0.156 - - - - 75 10 0.1333 0.156 - - - - 75 0.1333 0.00%
2004-06-02 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-06-01 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-05-31 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-05-28 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-05-27 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-05-25 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-05-24 0 0.156 0.146 - - - 25 3 0.1200 0.156 0.146 - - - 25 0.1200 0.00%
2004-05-21 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-05-20 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-05-19 0 0.156 - - - - 20 3 0.1500 0.156 - - - - 20 0.1500 0.00%
2004-05-18 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-05-17 0 0.156 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2004-05-14 0 0.156 0.148 - 0.156 0.156 6,000 936 0.1560 0.156 0.148 - 0.156 0.156 6,000 0.1560 -9.30%
2004-05-13 0 0.172 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2004-05-12 0 0.172 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2004-05-11 0 0.172 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2004-05-10 0 0.172 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2004-05-07 0 0.172 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
2004-05-06 0 0.172 0.172 - 0.170 0.170 8,000 1,360 0.1700 0.172 0.172 - 0.170 0.170 8,000 0.1700 1.78%
2004-05-05 0 0.169 0.161 0.169 - - 0 0 - 0.169 0.161 0.169 - - 0 - -11.52%
2004-05-04 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - -9.05%
2004-05-03 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -10.64%
2004-04-30 0 0.235 - - - - 300 63 0.2100 0.235 - - - - 300 0.2100 0.00%
2004-04-29 0 0.235 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2004-04-28 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - -2.08%
2004-04-27 0 0.240 - 0.240 - - 25 5 0.2000 0.240 - 0.240 - - 25 0.2000 0.00%
2004-04-26 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.44%
2004-04-23 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2004-04-22 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2004-04-21 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2004-04-20 0 0.246 - 0.250 - - 0 0 - 0.246 - 0.250 - - 0 - 0.00%
2004-04-19 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2004-04-16 0 0.246 0.260 - - - 0 0 - 0.246 0.260 - - - 0 - 0.00%
2004-04-15 0 0.246 - - - - 1,500 330 0.2200 0.246 - - - - 1,500 0.2200 0.00%
2004-04-14 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2004-04-13 0 0.246 - - - - 50 11 0.2200 0.246 - - - - 50 0.2200 0.00%
2004-04-08 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
2004-04-07 0 0.246 0.236 - 0.246 0.246 72,000 17,712 0.2460 0.246 0.236 - 0.246 0.246 72,000 0.2460 -0.40%
2004-04-06 0 0.247 - - - - 50 12 0.2400 0.247 - - - - 50 0.2400 0.00%
2004-04-02 0 0.247 0.240 - - - 0 0 - 0.247 0.240 - - - 0 - 0.00%
2004-04-01 0 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2004-03-31 0 0.247 - - 0.247 0.247 12,035 2,972 0.2469 0.247 - - 0.247 0.247 12,035 0.2469 0.00%
2004-03-30 0 0.247 - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2004-03-29 0 0.247 0.247 - 0.247 0.247 10,000 2,470 0.2470 0.247 0.247 - 0.247 0.247 10,000 0.2470 -1.20%
2004-03-26 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2004-03-25 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2004-03-24 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2004-03-23 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2004-03-22 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2004-03-19 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2004-03-18 0 0.250 - - 0.250 0.250 59,950 14,988 0.2500 0.250 - - 0.250 0.250 59,950 0.2500 0.00%
2004-03-17 0 0.250 - - - - 8,000 2,000 0.2500 0.250 - - - - 8,000 0.2500 0.00%
2004-03-16 0 0.250 0.250 - 0.242 0.242 30,000 7,260 0.2420 0.250 0.250 - 0.242 0.242 30,000 0.2420 -3.85%
2004-03-15 0 0.260 0.260 - - - 582 140 0.2405 0.260 0.260 - - - 582 0.2405 0.00%
2004-03-12 0 0.260 0.242 - - - 0 0 - 0.260 0.242 - - - 0 - 0.00%
2004-03-11 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2004-03-10 0 0.260 0.260 - 0.260 0.260 50,000 13,000 0.2600 0.260 0.260 - 0.260 0.260 50,000 0.2600 -7.14%
2004-03-09 0 0.280 0.275 - - - 0 0 - 0.280 0.275 - - - 0 - 0.00%
2004-03-08 0 0.280 0.280 - 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 - 0.280 0.280 10,000 0.2800 -5.08%
2004-03-05 0 0.295 0.295 - 0.290 0.300 56,000 16,710 0.2984 0.295 0.295 - 0.290 0.300 56,000 0.2984 1.72%
2004-03-04 0 0.290 0.290 0.340 0.290 0.290 6,000 1,740 0.2900 0.290 0.290 0.340 0.290 0.290 6,000 0.2900 -3.33%
2004-03-03 0 0.300 0.270 0.340 0.300 0.300 50,000 15,000 0.3000 0.300 0.270 0.340 0.300 0.300 50,000 0.3000 0.00%
2004-03-02 0 0.300 0.285 0.330 0.270 0.350 16,000 5,340 0.3338 0.300 0.285 0.330 0.270 0.350 16,000 0.3338 11.11%
2004-03-01 0 0.270 0.270 - 0.270 0.270 20,100 5,425 0.2699 0.270 0.270 - 0.270 0.270 20,100 0.2699 -5.26%
2004-02-27 0 0.285 0.285 - 0.260 0.285 52,000 14,340 0.2758 0.285 0.285 - 0.260 0.285 52,000 0.2758 1.79%
2004-02-26 0 0.280 0.280 - 0.280 0.280 14,000 3,920 0.2800 0.280 0.280 - 0.280 0.280 14,000 0.2800 -6.67%
2004-02-25 0 0.300 0.280 - 0.300 0.300 150,000 45,000 0.3000 0.300 0.280 - 0.300 0.300 150,000 0.3000 0.00%
2004-02-24 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2004-02-23 0 0.300 0.300 - 0.300 0.300 44,050 13,214 0.3000 0.300 0.300 - 0.300 0.300 44,050 0.3000 -3.23%
2004-02-20 0 0.310 0.310 0.400 - - 50 13 0.2600 0.310 0.310 0.400 - - 50 0.2600 1.64%
2004-02-19 0 0.305 0.305 0.350 0.290 0.300 14,050 4,174 0.2971 0.305 0.305 0.350 0.290 0.300 14,050 0.2971 1.67%
2004-02-18 0 0.300 0.295 0.350 0.300 0.300 4,000 1,200 0.3000 0.300 0.295 0.350 0.300 0.300 4,000 0.3000 1.69%
2004-02-17 0 0.295 0.295 0.350 0.295 0.295 10,050 2,964 0.2949 0.295 0.295 0.350 0.295 0.295 10,050 0.2949 -1.67%
2004-02-16 0 0.300 0.300 0.340 0.300 0.320 180,118 55,980 0.3108 0.300 0.300 0.340 0.300 0.320 180,118 0.3108 13.21%
2004-02-13 0 0.265 0.265 0.300 0.265 0.265 24,000 6,360 0.2650 0.265 0.265 0.300 0.265 0.265 24,000 0.2650 1.92%
2004-02-12 0 0.260 0.260 - 0.260 0.260 2,000 520 0.2600 0.260 0.260 - 0.260 0.260 2,000 0.2600 0.00%
2004-02-11 0 0.260 0.260 - 0.260 0.260 26,225 6,812 0.2598 0.260 0.260 - 0.260 0.260 26,225 0.2598 0.00%
2004-02-10 0 0.260 0.250 - 0.260 0.260 28,000 7,280 0.2600 0.260 0.250 - 0.260 0.260 28,000 0.2600 0.00%
2004-02-09 0 0.260 0.260 - 0.260 0.260 38,075 9,898 0.2600 0.260 0.260 - 0.260 0.260 38,075 0.2600 4.00%
2004-02-06 0 0.250 0.250 - 0.250 0.250 50,500 12,615 0.2498 0.250 0.250 - 0.250 0.250 50,500 0.2498 -3.85%
2004-02-05 0 0.260 0.255 0.300 - - 0 0 - 0.260 0.255 0.300 - - 0 - 0.00%
2004-02-04 0 0.260 0.250 0.290 0.260 0.290 70,000 20,240 0.2891 0.260 0.250 0.290 0.260 0.290 70,000 0.2891 0.00%
2004-02-03 0 0.260 0.260 0.280 0.260 0.260 50,065 13,014 0.2599 0.260 0.260 0.280 0.260 0.260 50,065 0.2599 -7.14%
2004-02-02 0 0.280 0.265 0.280 0.265 0.280 252,050 67,542 0.2680 0.280 0.265 0.280 0.265 0.280 252,050 0.2680 3.70%
2004-01-30 0 0.270 0.230 0.270 0.218 0.270 100,310 26,328 0.2625 0.270 0.230 0.270 0.218 0.270 100,310 0.2625 8.00%
2004-01-29 0 0.250 0.205 0.260 - - 0 0 - 0.250 0.205 0.260 - - 0 - 0.00%
2004-01-28 0 0.250 0.200 0.250 0.250 0.260 108,100 28,009 0.2591 0.250 0.200 0.250 0.250 0.260 108,100 0.2591 28.21%
2004-01-27 0 0.195 0.195 - - - 36,000 7,020 0.1950 0.195 0.195 - - - 36,000 0.1950 0.00%
2004-01-26 0 0.195 0.195 - 0.195 0.195 6,000 1,170 0.1950 0.195 0.195 - 0.195 0.195 6,000 0.1950 -6.70%
2004-01-21 0 0.209 0.200 0.217 0.209 0.209 48,000 10,032 0.2090 0.209 0.200 0.217 0.209 0.209 48,000 0.2090 10.00%
2004-01-20 0 0.190 0.185 0.300 - - 0 0 - 0.190 0.185 0.300 - - 0 - 0.00%
2004-01-19 0 0.190 0.190 - 0.190 0.190 2,000 380 0.1900 0.190 0.190 - 0.190 0.190 2,000 0.1900 1.06%
2004-01-16 0 0.188 0.188 - - - 150 26 0.1733 0.188 0.188 - - - 150 0.1733 0.00%
2004-01-15 0 0.188 0.185 - - - 1,500 263 0.1753 0.188 0.185 - - - 1,500 0.1753 0.00%
2004-01-14 0 0.188 0.188 - 0.185 0.185 50,000 9,250 0.1850 0.188 0.188 - 0.185 0.185 50,000 0.1850 2.73%
2004-01-13 0 0.183 0.183 - 0.181 0.181 14,050 2,543 0.1810 0.183 0.183 - 0.181 0.181 14,050 0.1810 -1.08%
2004-01-12 0 0.185 0.180 - - - 0 0 - 0.185 0.180 - - - 0 - 0.00%
2004-01-09 0 0.185 0.182 - - - 0 0 - 0.185 0.182 - - - 0 - 0.00%
2004-01-08 0 0.185 0.183 - - - 0 0 - 0.185 0.183 - - - 0 - 0.00%
2004-01-07 0 0.185 0.185 - 0.178 0.178 48,000 8,544 0.1780 0.185 0.185 - 0.178 0.178 48,000 0.1780 -7.50%
2004-01-06 0 0.200 0.180 - - - 0 0 - 0.200 0.180 - - - 0 - 0.00%
2004-01-05 0 0.200 0.166 - - - 200 32 0.1600 0.200 0.166 - - - 200 0.1600 0.00%
2004-01-02 0 0.200 - - - - 150 24 0.1600 0.200 - - - - 150 0.1600 0.00%
2003-12-31 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2003-12-30 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2003-12-29 0 0.200 0.165 0.260 - - 1,000 170 0.1700 0.200 0.165 0.260 - - 1,000 0.1700 0.00%
2003-12-24 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2003-12-23 0 0.200 0.170 - - - 0 0 - 0.200 0.170 - - - 0 - 0.00%
2003-12-22 0 0.200 0.165 - - - 0 0 - 0.200 0.165 - - - 0 - 0.00%
2003-12-19 0 0.200 0.200 - 0.200 0.200 2,000 400 0.2000 0.200 0.200 - 0.200 0.200 2,000 0.2000 0.00%
2003-12-18 0 0.200 0.165 0.200 - - 0 0 - 0.200 0.165 0.200 - - 0 - 0.00%
2003-12-17 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2003-12-16 0 0.200 0.190 - 0.200 0.200 30,600 6,090 0.1990 0.200 0.190 - 0.200 0.200 30,600 0.1990 6.38%
2003-12-15 0 0.188 0.180 - - - 0 0 - 0.188 0.180 - - - 0 - 0.00%
2003-12-12 0 0.188 0.188 - 0.166 0.166 32,050 5,320 0.1660 0.188 0.188 - 0.166 0.166 32,050 0.1660 -6.00%
2003-12-11 0 0.200 0.200 - 0.200 0.200 16,115 3,222 0.1999 0.200 0.200 - 0.200 0.200 16,115 0.1999 -1.48%
2003-12-10 0 0.203 0.200 - - - 0 0 - 0.203 0.200 - - - 0 - 0.00%
2003-12-09 0 0.203 0.161 0.203 - - 0 0 - 0.203 0.161 0.203 - - 0 - 0.00%
2003-12-08 0 0.203 0.203 - 0.203 0.203 12,000 2,436 0.2030 0.203 0.203 - 0.203 0.203 12,000 0.2030 0.00%
2003-12-05 0 0.203 0.203 0.208 0.178 0.208 104,600 21,557 0.2061 0.203 0.203 0.208 0.178 0.208 104,600 0.2061 10.93%
2003-12-04 0 0.183 - - - - 0 0 - 0.183 - - - - 0 - 0.00%
2003-12-03 0 0.183 0.183 - 0.183 0.183 34,000 6,222 0.1830 0.183 0.183 - 0.183 0.183 34,000 0.1830 2.23%
2003-12-02 0 0.179 0.179 0.250 0.165 0.165 10,000 1,650 0.1650 0.179 0.179 0.250 0.165 0.165 10,000 0.1650 -10.50%
2003-12-01 0 0.200 - 0.250 - - 0 0 - 0.200 - 0.250 - - 0 - 0.00%
2003-11-28 0 0.200 - 0.255 - - 160 25 0.1563 0.200 - 0.255 - - 160 0.1563 0.00%
2003-11-27 0 0.200 - - 0.200 0.200 14,000 2,800 0.2000 0.200 - - 0.200 0.200 14,000 0.2000 0.00%
2003-11-26 0 0.200 0.200 - 0.174 0.174 4,000 696 0.1740 0.200 0.200 - 0.174 0.174 4,000 0.1740 9.89%
2003-11-25 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - -4.21%
2003-11-24 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2003-11-21 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2003-11-20 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2003-11-19 0 0.190 0.150 - - - 50 7 0.1400 0.190 0.150 - - - 50 0.1400 0.00%
2003-11-18 0 0.190 - - 0.190 0.190 12,000 2,280 0.1900 0.190 - - 0.190 0.190 12,000 0.1900 0.00%
2003-11-17 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2003-11-14 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 5.56%
2003-11-13 0 0.180 0.180 - 0.180 0.195 208,000 38,750 0.1863 0.180 0.180 - 0.180 0.195 208,000 0.1863 -7.69%
2003-11-12 0 0.195 0.163 0.195 - - 0 0 - 0.195 0.163 0.195 - - 0 - 0.00%
2003-11-11 0 0.195 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2003-11-10 0 0.195 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
2003-11-07 0 0.195 0.183 - - - 0 0 - 0.195 0.183 - - - 0 - 0.00%
2003-11-06 0 0.195 0.185 - - - 0 0 - 0.195 0.185 - - - 0 - 0.00%
2003-11-05 0 0.195 0.190 - - - 0 0 - 0.195 0.190 - - - 0 - 0.00%
2003-11-04 0 0.195 0.195 - 0.195 0.195 10,050 1,959 0.1949 0.195 0.195 - 0.195 0.195 10,050 0.1949 2.63%
2003-11-03 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 2.70%
2003-10-31 0 0.185 0.185 0.255 0.185 0.185 2,215 408 0.1842 0.185 0.185 0.255 0.185 0.185 2,215 0.1842 3.93%
2003-10-30 0 0.178 0.178 - 0.178 0.178 2,000 356 0.1780 0.178 0.178 - 0.178 0.178 2,000 0.1780 -22.61%
2003-10-29 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-10-28 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-10-27 0 0.230 0.188 0.230 - - 0 0 - 0.230 0.188 0.230 - - 0 - 0.00%
2003-10-24 0 0.230 0.185 - - - 190 33 0.1737 0.230 0.185 - - - 190 0.1737 0.00%
2003-10-23 0 0.230 0.200 0.230 - - 50 10 0.2000 0.230 0.200 0.230 - - 50 0.2000 0.00%
2003-10-22 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2003-10-21 0 0.230 0.208 0.330 - - 0 0 - 0.230 0.208 0.330 - - 0 - 0.00%
2003-10-20 0 0.230 0.225 - - - 0 0 - 0.230 0.225 - - - 0 - 0.00%
2003-10-17 0 0.230 0.230 0.330 - - 0 0 - 0.230 0.230 0.330 - - 0 - 1.77%
2003-10-16 0 0.226 0.223 0.300 - - 0 0 - 0.226 0.223 0.300 - - 0 - 0.00%
2003-10-15 0 0.226 0.225 0.300 - - 1,155 248 0.2147 0.226 0.225 0.300 - - 1,155 0.2147 0.00%
2003-10-14 0 0.226 0.226 0.300 0.210 0.210 18,280 3,839 0.2100 0.226 0.226 0.300 0.210 0.210 18,280 0.2100 -5.83%
2003-10-13 0 0.240 0.240 - 0.234 0.242 30,750 7,353 0.2391 0.240 0.240 - 0.234 0.242 30,750 0.2391 -4.00%
2003-10-10 0 0.250 0.250 - 0.237 0.250 18,100 4,487 0.2479 0.250 0.250 - 0.237 0.250 18,100 0.2479 0.00%
2003-10-09 0 0.250 0.246 0.290 - - 1,000 235 0.2350 0.250 0.246 0.290 - - 1,000 0.2350 0.00%
2003-10-08 0 0.250 0.240 - - - 811 195 0.2404 0.250 0.240 - - - 811 0.2404 0.00%
2003-10-07 0 0.250 0.250 0.300 0.250 0.250 18,010 4,502 0.2500 0.250 0.250 0.300 0.250 0.250 18,010 0.2500 0.00%
2003-10-06 0 0.250 0.250 0.280 - - 42,005 10,501 0.2500 0.250 0.250 0.280 - - 42,005 0.2500 0.00%
2003-10-03 0 0.250 0.247 - - - 0 0 - 0.250 0.247 - - - 0 - 0.00%
2003-10-02 0 0.250 0.250 0.300 0.250 0.250 30,000 7,500 0.2500 0.250 0.250 0.300 0.250 0.250 30,000 0.2500 2.04%
2003-09-30 0 0.245 0.240 0.290 0.245 0.245 22,000 5,390 0.2450 0.245 0.240 0.290 0.245 0.245 22,000 0.2450 0.00%
2003-09-29 0 0.245 0.245 0.255 0.245 0.245 14,000 3,430 0.2450 0.245 0.245 0.255 0.245 0.245 14,000 0.2450 -2.00%
2003-09-26 0 0.250 0.250 0.280 0.250 0.250 4,005 1,001 0.2499 0.250 0.250 0.280 0.250 0.250 4,005 0.2499 -3.85%
2003-09-25 0 0.260 0.260 0.290 0.255 0.255 14,100 3,594 0.2549 0.260 0.260 0.290 0.255 0.255 14,100 0.2549 0.00%
2003-09-24 0 0.260 0.255 0.285 0.220 0.260 66,055 16,692 0.2527 0.260 0.255 0.285 0.220 0.260 66,055 0.2527 0.00%
2003-09-23 0 0.260 0.250 0.280 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2003-09-22 0 0.260 0.260 0.280 0.255 0.260 26,000 6,730 0.2588 0.260 0.260 0.280 0.255 0.260 26,000 0.2588 -1.89%
2003-09-19 0 0.265 0.265 0.285 0.265 0.265 11,500 3,010 0.2617 0.265 0.265 0.285 0.265 0.265 11,500 0.2617 1.92%
2003-09-18 0 0.260 0.255 0.290 0.260 0.300 158,000 44,780 0.2834 0.260 0.255 0.290 0.260 0.300 158,000 0.2834 4.00%
2003-09-17 0 0.250 0.250 - 0.250 0.250 30,000 7,500 0.2500 0.250 0.250 - 0.250 0.250 30,000 0.2500 0.00%
2003-09-16 0 0.250 0.250 - 0.250 0.250 30,000 7,500 0.2500 0.250 0.250 - 0.250 0.250 30,000 0.2500 -16.67%
2003-09-15 0 0.300 0.250 0.300 - - 10 3 0.3000 0.300 0.250 0.300 - - 10 0.3000 0.00%
2003-09-11 0 0.300 0.300 - 0.270 0.270 20,000 5,400 0.2700 0.300 0.300 - 0.270 0.270 20,000 0.2700 7.14%
2003-09-10 0 0.280 0.241 0.280 - - 0 0 - 0.280 0.241 0.280 - - 0 - -3.45%
2003-09-09 0 0.290 0.280 0.355 0.290 0.290 14,100 4,086 0.2898 0.290 0.280 0.355 0.290 0.290 14,100 0.2898 -3.33%
2003-09-08 0 0.300 0.350 0.360 0.250 0.300 22,125 5,930 0.2680 0.300 0.350 0.360 0.250 0.300 22,125 0.2680 -14.29%
2003-09-05 0 0.350 - 0.360 - - 200 50 0.2500 0.350 - 0.360 - - 200 0.2500 0.00%
2003-09-04 0 0.350 0.350 0.360 0.300 0.310 80,115 24,528 0.3062 0.350 0.350 0.360 0.300 0.310 80,115 0.3062 12.90%
2003-09-03 0 0.310 - 0.310 0.310 0.325 140,145 44,339 0.3164 0.310 - 0.310 0.310 0.325 140,145 0.3164 -3.12%
2003-09-02 0 0.320 - 0.330 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
2003-09-01 0 0.320 0.315 0.320 0.310 0.320 230,725 72,610 0.3147 0.320 0.315 0.320 0.310 0.320 230,725 0.3147 3.23%
2003-08-29 0 0.310 0.310 0.335 0.310 0.340 806,000 261,350 0.3243 0.310 0.310 0.335 0.310 0.340 806,000 0.3243 -1.59%
2003-08-28 0 0.315 0.310 0.315 0.300 0.340 300,000 95,250 0.3175 0.315 0.310 0.315 0.300 0.340 300,000 0.3175 1.61%
2003-08-27 0 0.310 0.260 0.330 - - 645 194 0.3008 0.310 0.260 0.330 - - 645 0.3008 0.00%
2003-08-26 0 0.310 0.310 0.320 0.300 0.345 274,050 88,134 0.3216 0.310 0.310 0.320 0.300 0.345 274,050 0.3216 -12.68%
2003-08-25 0 0.355 0.315 0.355 0.265 0.360 320,100 99,914 0.3121 0.355 0.315 0.355 0.265 0.360 320,100 0.3121 33.96%
2003-08-22 0 0.265 0.265 0.270 0.265 0.270 450,000 119,750 0.2661 0.265 0.265 0.270 0.265 0.270 450,000 0.2661 1.92%
2003-08-21 0 0.260 0.250 0.260 0.240 0.260 730,200 181,678 0.2488 0.260 0.250 0.260 0.240 0.260 730,200 0.2488 8.33%
2003-08-20 0 0.240 0.220 0.240 0.238 0.270 140,000 34,100 0.2436 0.240 0.220 0.240 0.238 0.270 140,000 0.2436 0.84%
2003-08-19 0 0.238 0.238 - 0.230 0.238 147,050 34,649 0.2356 0.238 0.238 - 0.230 0.238 147,050 0.2356 4.85%
2003-08-18 0 0.227 0.221 0.227 0.221 0.265 136,090 31,857 0.2341 0.227 0.221 0.227 0.221 0.265 136,090 0.2341 0.00%
2003-08-15 0 0.227 0.227 - 0.220 0.220 2,040 448 0.2196 0.227 0.227 - 0.220 0.220 2,040 0.2196 3.18%
2003-08-14 0 0.220 0.220 - - - 875 180 0.2057 0.220 0.220 - - - 875 0.2057 2.33%
2003-08-13 0 0.215 0.215 - 0.213 0.213 10,600 2,253 0.2125 0.215 0.215 - 0.213 0.213 10,600 0.2125 2.38%
2003-08-12 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2003-08-11 0 0.210 0.210 - 0.205 0.205 10,000 2,050 0.2050 0.210 0.210 - 0.205 0.205 10,000 0.2050 2.44%
2003-08-08 0 0.205 0.205 - - - 0 0 - 0.205 0.205 - - - 0 - 2.50%
2003-08-07 0 0.200 0.200 - 0.200 0.200 14,000 2,800 0.2000 0.200 0.200 - 0.200 0.200 14,000 0.2000 -2.44%
2003-08-06 0 0.205 0.200 - - - 0 0 - 0.205 0.200 - - - 0 - 0.00%
2003-08-05 0 0.205 0.205 - - - 50 10 0.2000 0.205 0.205 - - - 50 0.2000 0.00%
2003-08-04 0 0.205 0.205 - 0.200 0.201 22,000 4,420 0.2009 0.205 0.205 - 0.200 0.201 22,000 0.2009 2.50%
2003-08-01 0 0.200 0.200 0.300 - - 0 0 - 0.200 0.200 0.300 - - 0 - 0.00%
2003-07-31 0 0.200 0.190 - - - 475 81 0.1705 0.200 0.190 - - - 475 0.1705 0.00%
2003-07-30 0 0.200 0.195 - - - 150 27 0.1800 0.200 0.195 - - - 150 0.1800 0.00%
2003-07-29 0 0.200 0.200 0.255 0.161 0.161 2,095 340 0.1623 0.200 0.200 0.255 0.161 0.161 2,095 0.1623 -4.76%
2003-07-28 0 0.210 0.210 0.280 0.181 0.181 2,000 362 0.1810 0.210 0.210 0.280 0.181 0.181 2,000 0.1810 16.02%
2003-07-25 0 0.181 0.181 - 0.181 0.181 2,000 362 0.1810 0.181 0.181 - 0.181 0.181 2,000 0.1810 -30.38%
2003-07-24 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2003-07-23 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2003-07-22 0 0.260 - 0.300 0.260 0.260 70,100 18,224 0.2600 0.260 - 0.300 0.260 0.260 70,100 0.2600 0.00%
2003-07-21 0 0.260 0.180 - - - 350 56 0.1600 0.260 0.180 - - - 350 0.1600 0.00%
2003-07-18 0 0.260 0.260 - 0.190 0.190 2,000 380 0.1900 0.260 0.260 - 0.190 0.190 2,000 0.1900 4.00%
2003-07-17 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2003-07-16 0 0.255 0.255 0.285 0.255 0.255 20,750 5,288 0.2548 0.255 0.255 0.285 0.255 0.255 20,750 0.2548 -10.53%
2003-07-15 0 0.285 0.280 0.325 - - 0 0 - 0.285 0.280 0.325 - - 0 - 0.00%
2003-07-14 0 0.285 0.250 0.285 0.285 0.285 130,125 37,081 0.2850 0.285 0.250 0.285 0.285 0.285 130,125 0.2850 14.00%
2003-07-11 0 0.250 0.230 0.265 0.240 0.250 24,000 5,800 0.2417 0.250 0.230 0.265 0.240 0.250 24,000 0.2417 19.05%
2003-07-10 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2003-07-09 0 0.210 0.210 - 0.188 0.188 38,020 7,148 0.1880 0.210 0.210 - 0.188 0.188 38,020 0.1880 -4.55%
2003-07-08 0 0.220 - - - - 45 9 0.2000 0.220 - - - - 45 0.2000 0.00%
2003-07-07 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2003-07-04 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2003-07-03 0 0.220 0.193 - 0.220 0.220 26,000 5,720 0.2200 0.220 0.193 - 0.220 0.220 26,000 0.2200 -1.79%
2003-07-02 0 0.224 0.192 - - - 750 158 0.2107 0.224 0.192 - - - 750 0.2107 0.00%
2003-06-30 0 0.224 0.216 - - - 7 1 0.1429 0.224 0.216 - - - 7 0.1429 0.00%
2003-06-27 0 0.224 0.216 - - - 0 0 - 0.224 0.216 - - - 0 - 0.00%
2003-06-26 0 0.224 0.224 - 0.224 0.224 4,000 896 0.2240 0.224 0.224 - 0.224 0.224 4,000 0.2240 -6.67%
2003-06-25 0 0.240 0.224 - - - 100 20 0.2000 0.240 0.224 - - - 100 0.2000 0.00%
2003-06-24 0 0.240 0.230 - - - 0 0 - 0.240 0.230 - - - 0 - 0.00%
2003-06-23 0 0.240 0.230 - - - 122 27 0.2213 0.240 0.230 - - - 122 0.2213 0.00%
2003-06-20 0 0.240 0.232 - - - 0 0 - 0.240 0.232 - - - 0 - 0.00%
2003-06-19 0 0.240 0.240 0.285 0.240 0.240 2,000 480 0.2400 0.240 0.240 0.285 0.240 0.240 2,000 0.2400 -4.00%
2003-06-18 0 0.250 0.240 0.255 0.193 0.250 4,240 941 0.2219 0.250 0.240 0.255 0.193 0.250 4,240 0.2219 0.00%
2003-06-17 0 0.250 0.245 0.285 - - 1,520 350 0.2303 0.250 0.245 0.285 - - 1,520 0.2303 0.00%
2003-06-16 0 0.250 0.250 0.260 0.240 0.240 14,000 3,360 0.2400 0.250 0.250 0.260 0.240 0.240 14,000 0.2400 4.17%
2003-06-13 0 0.240 0.240 - 0.225 0.225 4,005 901 0.2250 0.240 0.240 - 0.225 0.225 4,005 0.2250 -2.04%
2003-06-12 0 0.245 0.237 - - - 1,525 335 0.2197 0.245 0.237 - - - 1,525 0.2197 0.00%
2003-06-11 0 0.245 0.237 - - - 0 0 - 0.245 0.237 - - - 0 - 0.00%
2003-06-10 0 0.245 0.245 - 0.230 0.230 24,000 5,520 0.2300 0.245 0.245 - 0.230 0.230 24,000 0.2300 6.52%
2003-06-09 0 0.230 0.227 0.230 - - 0 0 - 0.230 0.227 0.230 - - 0 - 0.00%
2003-06-06 0 0.230 0.227 - - - 150 35 0.2333 0.230 0.227 - - - 150 0.2333 0.00%
2003-06-05 0 0.230 0.226 - 0.230 0.230 14,000 3,220 0.2300 0.230 0.226 - 0.230 0.230 14,000 0.2300 -6.12%
2003-06-03 0 0.245 0.245 - 0.243 0.244 50,652 12,330 0.2434 0.245 0.245 - 0.243 0.244 50,652 0.2434 -3.92%
2003-06-02 0 0.255 0.245 0.280 - - 0 0 - 0.255 0.245 0.280 - - 0 - 0.00%
2003-05-30 0 0.255 0.255 0.295 0.242 0.242 28,000 6,776 0.2420 0.255 0.255 0.295 0.242 0.242 28,000 0.2420 2.41%
2003-05-29 0 0.249 0.243 0.280 - - 0 0 - 0.249 0.243 0.280 - - 0 - 0.00%
2003-05-28 0 0.249 0.247 0.280 0.249 0.249 18,025 4,488 0.2490 0.249 0.247 0.280 0.249 0.249 18,025 0.2490 1.63%
2003-05-27 0 0.245 0.238 - 0.234 0.245 20,000 4,790 0.2395 0.245 0.238 - 0.234 0.245 20,000 0.2395 2.08%
2003-05-26 0 0.240 0.240 - 0.232 0.232 20,120 4,666 0.2319 0.240 0.240 - 0.232 0.232 20,120 0.2319 3.45%
2003-05-23 0 0.232 0.232 0.285 0.230 0.230 12,050 2,771 0.2300 0.232 0.232 0.285 0.230 0.230 12,050 0.2300 -17.14%
2003-05-22 0 0.280 0.230 0.280 - - 0 0 - 0.280 0.230 0.280 - - 0 - 0.00%
2003-05-21 0 0.280 0.230 0.280 - - 688 144 0.2093 0.280 0.230 0.280 - - 688 0.2093 0.00%
2003-05-20 0 0.280 0.230 0.280 - - 0 0 - 0.280 0.230 0.280 - - 0 - 0.00%
2003-05-19 0 0.280 0.230 0.280 - - 0 0 - 0.280 0.230 0.280 - - 0 - 0.00%
2003-05-16 0 0.280 0.230 0.290 0.220 0.285 670,350 168,756 0.2517 0.280 0.230 0.290 0.220 0.285 670,350 0.2517 29.63%
2003-05-15 0 0.216 0.213 - 0.216 0.216 10,000 2,160 0.2160 0.216 0.213 - 0.216 0.216 10,000 0.2160 -1.82%
2003-05-14 0 0.220 0.220 - 0.202 0.202 14,000 2,828 0.2020 0.220 0.220 - 0.202 0.202 14,000 0.2020 4.76%
2003-05-13 0 0.210 - 0.215 - - 0 0 - 0.210 - 0.215 - - 0 - 0.00%
2003-05-12 0 0.210 - - 0.210 0.210 20,020 4,204 0.2100 0.210 - - 0.210 0.210 20,020 0.2100 0.00%
2003-05-09 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2003-05-07 0 0.210 0.210 - 0.185 0.185 2,150 398 0.1851 0.210 0.210 - 0.185 0.185 2,150 0.1851 9.37%
2003-05-06 0 0.192 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2003-05-05 0 0.192 - - - - 75 13 0.1733 0.192 - - - - 75 0.1733 0.00%
2003-05-02 0 0.192 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2003-04-30 0 0.192 0.192 - 0.190 0.190 2,000 380 0.1900 0.192 0.192 - 0.190 0.190 2,000 0.1900 -4.00%
2003-04-29 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2003-04-28 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2003-04-25 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2003-04-24 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2003-04-23 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2003-04-22 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2003-04-17 0 0.200 - - - - 13 2 0.1538 0.200 - - - - 13 0.1538 0.00%
2003-04-16 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2003-04-15 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -3.38%
2003-04-14 0 0.207 - - - - 50 8 0.1600 0.207 - - - - 50 0.1600 0.00%
2003-04-11 0 0.207 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-10 0 0.207 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-09 0 0.207 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-04-08 0 0.207 0.207 - 0.206 0.210 93,020 19,334 0.2078 0.207 0.207 - 0.206 0.210 93,020 0.2078 -1.43%
2003-04-07 0 0.210 - 0.210 - - 30 6 0.2000 0.210 - 0.210 - - 30 0.2000 -8.70%
2003-04-04 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-04-03 0 0.230 - - - - 50 9 0.1800 0.230 - - - - 50 0.1800 0.00%
2003-04-02 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2003-04-01 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-03-31 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-03-28 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-03-27 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-03-26 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-03-25 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-03-24 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-03-21 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-03-20 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2003-03-19 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-03-18 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-03-17 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2003-03-14 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-03-13 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2003-03-12 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-03-11 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2003-03-10 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2003-03-07 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2003-03-06 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2003-03-05 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2003-03-04 0 0.230 - 0.230 - - 50 11 0.2200 0.230 - 0.230 - - 50 0.2200 0.00%
2003-03-03 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-02-28 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-02-27 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-02-26 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2003-02-25 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-02-24 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-02-21 0 0.230 0.230 - 0.220 0.220 20,000 4,400 0.2200 0.230 0.230 - 0.220 0.220 20,000 0.2200 0.00%
2003-02-20 0 0.230 0.230 - 0.212 0.230 12,000 2,684 0.2237 0.230 0.230 - 0.212 0.230 12,000 0.2237 0.00%
2003-02-19 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2003-02-18 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-02-17 0 0.230 - 0.230 - - 10 2 0.2000 0.230 - 0.230 - - 10 0.2000 -3.77%
2003-02-14 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - -0.42%
2003-02-13 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2003-02-12 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2003-02-11 0 0.240 - - - - 15 3 0.2000 0.240 - - - - 15 0.2000 0.00%
2003-02-10 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2003-02-07 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2003-02-06 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2003-02-05 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2003-02-04 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2003-01-30 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2003-01-29 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.04%
2003-01-28 0 0.245 - 0.245 - - 250 55 0.2200 0.245 - 0.245 - - 250 0.2200 -1.61%
2003-01-27 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - -0.40%
2003-01-24 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2003-01-23 0 0.250 0.250 0.260 0.250 0.260 55,370 14,322 0.2587 0.250 0.250 0.260 0.250 0.260 55,370 0.2587 2.04%
2003-01-22 0 0.245 0.245 - 0.224 0.224 22,000 4,928 0.2240 0.245 0.245 - 0.224 0.224 22,000 0.2240 2.08%
2003-01-21 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2003-01-20 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
2003-01-17 0 0.250 - 0.250 - - 220 53 0.2409 0.250 - 0.250 - - 220 0.2409 -3.85%
2003-01-16 0 0.260 - 0.260 - - 10 2 0.2000 0.260 - 0.260 - - 10 0.2000 0.00%
2003-01-15 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2003-01-14 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2003-01-13 0 0.260 - 0.280 - - 0 0 - 0.260 - 0.280 - - 0 - 0.00%
2003-01-10 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2003-01-09 0 0.260 - 0.270 - - 100 24 0.2400 0.260 - 0.270 - - 100 0.2400 0.00%
2003-01-08 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2003-01-07 0 0.260 - 0.260 0.260 0.260 50,000 13,000 0.2600 0.260 - 0.260 0.260 0.260 50,000 0.2600 6.56%
2003-01-06 0 0.244 0.230 - 0.230 0.244 7,000 1,628 0.2326 0.244 0.230 - 0.230 0.244 7,000 0.2326 3.39%
2003-01-03 0 0.236 0.236 - - - 0 0 - 0.236 0.236 - - - 0 - 0.43%
2003-01-02 0 0.235 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2002-12-31 0 0.235 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2002-12-30 0 0.235 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
2002-12-27 0 0.235 0.235 - 0.235 0.245 142,000 34,120 0.2403 0.235 0.235 - 0.235 0.245 142,000 0.2403 -6.00%
2002-12-24 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2002-12-23 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2002-12-20 0 0.250 0.245 - - - 100 24 0.2400 0.250 0.245 - - - 100 0.2400 0.00%
2002-12-19 0 0.250 0.245 - - - 0 0 - 0.250 0.245 - - - 0 - 0.00%
2002-12-18 0 0.250 0.245 - - - 0 0 - 0.250 0.245 - - - 0 - 0.00%
2002-12-17 0 0.250 0.245 - - - 0 0 - 0.250 0.245 - - - 0 - 0.00%
2002-12-16 0 0.250 0.250 - 0.250 0.250 12,000 3,000 0.2500 0.250 0.250 - 0.250 0.250 12,000 0.2500 0.00%
2002-12-13 0 0.250 0.250 - 0.245 0.250 14,000 3,480 0.2486 0.250 0.250 - 0.245 0.250 14,000 0.2486 0.00%
2002-12-12 0 0.250 0.250 - 0.250 0.250 4,000 1,000 0.2500 0.250 0.250 - 0.250 0.250 4,000 0.2500 -13.79%
2002-12-11 0 0.290 0.250 - - - 0 0 - 0.290 0.250 - - - 0 - 0.00%
2002-12-10 0 0.290 0.250 0.320 - - 0 0 - 0.290 0.250 0.320 - - 0 - 0.00%
2002-12-09 0 0.290 0.240 0.330 0.250 0.290 102,000 29,500 0.2892 0.290 0.240 0.330 0.250 0.290 102,000 0.2892 18.37%
2002-12-06 0 0.245 0.245 - 0.245 0.245 100,000 24,500 0.2450 0.245 0.245 - 0.245 0.245 100,000 0.2450 -2.00%
2002-12-05 0 0.250 0.250 - 0.250 0.250 14,150 3,536 0.2499 0.250 0.250 - 0.250 0.250 14,150 0.2499 0.00%
2002-12-04 0 0.250 0.250 - 0.250 0.250 16,000 4,000 0.2500 0.250 0.250 - 0.250 0.250 16,000 0.2500 -3.85%
2002-12-03 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2002-12-02 0 0.260 - - - - 95 21 0.2211 0.260 - - - - 95 0.2211 0.00%
2002-11-29 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2002-11-28 0 0.260 0.250 - 0.260 0.260 2,554 653 0.2557 0.260 0.250 - 0.260 0.260 2,554 0.2557 0.00%
2002-11-27 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2002-11-26 0 0.260 0.250 - 0.260 0.260 2,500 640 0.2560 0.260 0.250 - 0.260 0.260 2,500 0.2560 -3.70%
2002-11-25 0 0.270 0.270 - 0.260 0.260 10,000 2,600 0.2600 0.270 0.270 - 0.260 0.260 10,000 0.2600 0.00%
2002-11-22 0 0.270 0.250 - - - 0 0 - 0.270 0.250 - - - 0 - 0.00%
2002-11-21 0 0.270 0.250 - - - 0 0 - 0.270 0.250 - - - 0 - 0.00%
2002-11-20 0 0.270 0.270 - 0.250 0.270 55,240 14,025 0.2539 0.270 0.270 - 0.250 0.270 55,240 0.2539 3.85%
2002-11-19 0 0.260 0.260 0.340 0.260 0.300 110,000 32,600 0.2964 0.260 0.260 0.340 0.260 0.300 110,000 0.2964 -13.33%
2002-11-18 0 0.300 - - 0.300 0.300 4,000 1,200 0.3000 0.300 - - 0.300 0.300 4,000 0.3000 0.00%
2002-11-15 0 0.300 0.260 - 0.300 0.300 2,000 600 0.3000 0.300 0.260 - 0.300 0.300 2,000 0.3000 0.00%
2002-11-14 0 0.300 0.260 0.340 - - 0 0 - 0.300 0.260 0.340 - - 0 - 0.00%
2002-11-13 0 0.300 0.260 0.340 - - 50 12 0.2400 0.300 0.260 0.340 - - 50 0.2400 0.00%
2002-11-12 0 0.300 - 0.340 - - 335 94 0.2806 0.300 - 0.340 - - 335 0.2806 0.00%
2002-11-11 0 0.300 - 0.340 - - 0 0 - 0.300 - 0.340 - - 0 - 0.00%
2002-11-08 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2002-11-07 0 0.300 - - - - 100 25 0.2500 0.300 - - - - 100 0.2500 0.00%
2002-11-06 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2002-11-05 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2002-11-04 0 0.300 0.260 0.330 0.300 0.300 12,000 3,600 0.3000 0.300 0.260 0.330 0.300 0.300 12,000 0.3000 0.00%
2002-11-01 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2002-10-31 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2002-10-30 0 0.300 - 0.300 0.330 0.330 50,000 16,500 0.3300 0.300 - 0.300 0.330 0.330 50,000 0.3300 -9.09%
2002-10-29 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2002-10-28 0 0.330 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-10-25 0 0.330 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-10-24 0 0.330 0.290 - 0.330 0.330 30,000 9,900 0.3300 0.330 0.290 - 0.330 0.330 30,000 0.3300 0.00%
2002-10-23 0 0.330 - - - - 188 53 0.2819 0.330 - - - - 188 0.2819 0.00%
2002-10-22 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2002-10-21 0 0.330 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-10-18 0 0.330 - - - - 850 255 0.3000 0.330 - - - - 850 0.3000 0.00%
2002-10-17 0 0.330 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-10-16 0 0.330 - - 0.330 0.330 200,100 66,027 0.3300 0.330 - - 0.330 0.330 200,100 0.3300 0.00%
2002-10-15 0 0.330 - - 0.330 0.330 6,030 1,988 0.3297 0.330 - - 0.330 0.330 6,030 0.3297 0.00%
2002-10-11 0 0.330 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-10-10 0 0.330 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-10-09 0 0.330 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-10-08 0 0.330 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-10-07 0 0.330 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-10-04 0 0.330 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2002-10-03 0 0.330 - 0.370 - - 0 0 - 0.330 - 0.370 - - 0 - 0.00%
2002-10-02 0 0.330 0.330 0.370 0.330 0.330 2,000 660 0.3300 0.330 0.330 0.370 0.330 0.330 2,000 0.3300 -10.81%
2002-09-30 0 0.370 - 0.400 - - 0 0 - 0.370 - 0.400 - - 0 - 0.00%
2002-09-27 0 0.370 - 0.450 - - 0 0 - 0.370 - 0.450 - - 0 - 0.00%
2002-09-26 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2002-09-25 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2002-09-24 0 0.370 - 0.450 - - 0 0 - 0.370 - 0.450 - - 0 - 0.00%
2002-09-23 0 0.370 - 0.450 - - 0 0 - 0.370 - 0.450 - - 0 - 0.00%
2002-09-20 0 0.370 - 0.330 - - 0 0 - 0.370 - 0.330 - - 0 - 0.00%
2002-09-19 0 0.370 - 0.380 - - 0 0 - 0.370 - 0.380 - - 0 - 0.00%
2002-09-18 0 0.370 - 0.450 - - 0 0 - 0.370 - 0.450 - - 0 - 0.00%
2002-09-17 0 0.370 - 0.450 - - 0 0 - 0.370 - 0.450 - - 0 - 0.00%
2002-09-16 0 0.370 - 0.400 - - 0 0 - 0.370 - 0.400 - - 0 - 0.00%
2002-09-13 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2002-09-12 0 0.370 - 0.450 - - 0 0 - 0.370 - 0.450 - - 0 - 0.00%
2002-09-11 0 0.370 - 0.450 - - 0 0 - 0.370 - 0.450 - - 0 - 0.00%
2002-09-10 0 0.370 - 0.450 - - 0 0 - 0.370 - 0.450 - - 0 - 0.00%
2002-09-09 0 0.370 - 0.450 - - 0 0 - 0.370 - 0.450 - - 0 - 0.00%
2002-09-06 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -7.50%
2002-09-05 0 0.400 - 0.450 - - 0 0 - 0.400 - 0.450 - - 0 - 0.00%
2002-09-04 0 0.400 - 0.450 - - 0 0 - 0.400 - 0.450 - - 0 - 0.00%
2002-09-03 0 0.400 - 0.450 - - 0 0 - 0.400 - 0.450 - - 0 - 0.00%
2002-09-02 0 0.400 - 0.450 - - 42,000 16,800 0.4000 0.400 - 0.450 - - 42,000 0.4000 0.00%
2002-08-30 0 0.400 - 0.450 - - 0 0 - 0.400 - 0.450 - - 0 - 0.00%
2002-08-29 0 0.400 - 0.450 - - 50 15 0.3000 0.400 - 0.450 - - 50 0.3000 0.00%
2002-08-28 0 0.400 - 0.450 - - 850 272 0.3200 0.400 - 0.450 - - 850 0.3200 0.00%
2002-08-27 0 0.400 - 0.450 - - 0 0 - 0.400 - 0.450 - - 0 - 0.00%
2002-08-26 0 0.400 - 0.440 - - 0 0 - 0.400 - 0.440 - - 0 - 0.00%
2002-08-23 0 0.400 0.400 0.440 0.400 0.400 32,000 12,800 0.4000 0.400 0.400 0.440 0.400 0.400 32,000 0.4000 0.00%
2002-08-22 0 0.400 - 0.450 - - 0 0 - 0.400 - 0.450 - - 0 - 0.00%
2002-08-21 0 0.400 - 0.450 - - 10 3 0.3000 0.400 - 0.450 - - 10 0.3000 0.00%
2002-08-20 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2002-08-19 0 0.400 - 0.415 - - 0 0 - 0.400 - 0.415 - - 0 - 0.00%
2002-08-16 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2002-08-15 0 0.400 - 0.400 - - 15 6 0.4000 0.400 - 0.400 - - 15 0.4000 0.00%
2002-08-14 0 0.400 - - - - 20 6 0.3000 0.400 - - - - 20 0.3000 0.00%
2002-08-13 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2002-08-12 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -1.23%
2002-08-09 0 0.405 - 0.445 - - 0 0 - 0.405 - 0.445 - - 0 - 0.00%
2002-08-08 0 0.405 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2002-08-07 0 0.405 - 0.445 - - 0 0 - 0.405 - 0.445 - - 0 - 0.00%
2002-08-06 0 0.405 - 0.445 - - 150 45 0.3000 0.405 - 0.445 - - 150 0.3000 0.00%
2002-08-05 0 0.405 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2002-08-02 0 0.405 - 0.720 0.405 0.405 100,025 40,509 0.4050 0.405 - 0.720 0.405 0.405 100,025 0.4050 2.53%
2002-08-01 0 0.395 0.355 0.680 - - 730 256 0.3507 0.395 0.355 0.680 - - 730 0.3507 0.00%
2002-07-31 0 0.395 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2002-07-30 0 0.395 - 0.720 0.390 0.395 86,100 33,986 0.3947 0.395 - 0.720 0.390 0.395 86,100 0.3947 -1.25%
2002-07-29 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - -9.09%
2002-07-26 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2002-07-25 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2002-07-24 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2002-07-23 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2002-07-22 0 0.440 - - 0.440 0.440 2,000 880 0.4400 0.440 - - 0.440 0.440 2,000 0.4400 0.00%
2002-07-19 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - -4.35%
2002-07-18 0 0.460 - 0.460 - - 510 204 0.4000 0.460 - 0.460 - - 510 0.4000 0.00%
2002-07-17 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2002-07-16 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - -2.13%
2002-07-15 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2002-07-12 0 0.470 - 0.485 - - 0 0 - 0.470 - 0.485 - - 0 - 0.00%
2002-07-11 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - -3.09%
2002-07-10 0 0.485 - 0.485 - - 280 129 0.4607 0.485 - 0.485 - - 280 0.4607 -2.02%
2002-07-09 0 0.495 - 0.495 - - 100 44 0.4400 0.495 - 0.495 - - 100 0.4400 -1.00%
2002-07-08 0 0.500 0.400 0.500 0.360 0.500 6,000 2,440 0.4067 0.500 0.400 0.500 0.360 0.500 6,000 0.4067 25.00%
2002-07-05 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2002-07-04 0 0.400 0.360 - - - 0 0 - 0.400 0.360 - - - 0 - 0.00%
2002-07-03 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2002-07-02 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2002-06-28 0 0.400 0.380 - - - 0 0 - 0.400 0.380 - - - 0 - 0.00%
2002-06-27 0 0.400 0.400 - 0.400 0.400 14,000 5,600 0.4000 0.400 0.400 - 0.400 0.400 14,000 0.4000 0.00%
2002-06-26 0 0.400 0.400 - 0.400 0.400 4,000 1,600 0.4000 0.400 0.400 - 0.400 0.400 4,000 0.4000 -9.09%
2002-06-25 0 0.440 0.440 0.480 0.440 0.440 8,000 3,520 0.4400 0.440 0.440 0.480 0.440 0.440 8,000 0.4400 -10.20%
2002-06-24 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -2.00%
2002-06-21 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-06-20 0 0.500 - 0.500 - - 27 12 0.4444 0.500 - 0.500 - - 27 0.4444 0.00%
2002-06-19 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-06-18 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-06-17 0 0.500 - 0.500 0.500 0.500 24,000 12,000 0.5000 0.500 - 0.500 0.500 0.500 24,000 0.5000 2.04%
2002-06-14 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2002-06-13 0 0.490 - 0.500 - - 270 113 0.4185 0.490 - 0.500 - - 270 0.4185 0.00%
2002-06-12 0 0.490 - 0.490 0.500 0.500 40,040 20,017 0.4999 0.490 - 0.490 0.500 0.500 40,040 0.4999 4.26%
2002-06-11 0 0.470 - - 0.470 0.470 30,000 14,100 0.4700 0.470 - - 0.470 0.470 30,000 0.4700 9.30%
2002-06-10 0 0.430 0.370 - - - 0 0 - 0.430 0.370 - - - 0 - 0.00%
2002-06-07 0 0.430 0.420 - - - 1,490 641 0.4302 0.430 0.420 - - - 1,490 0.4302 0.00%
2002-06-06 0 0.430 0.430 - 0.430 0.430 42,215 18,130 0.4295 0.430 0.430 - 0.430 0.430 42,215 0.4295 -6.52%
2002-06-05 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2002-06-04 0 0.460 0.440 - - - 0 0 - 0.460 0.440 - - - 0 - 0.00%
2002-06-03 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2002-05-31 0 0.460 - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2002-05-30 0 0.460 0.460 - 0.460 0.460 6,000 2,760 0.4600 0.460 0.460 - 0.460 0.460 6,000 0.4600 -8.00%
2002-05-29 0 0.500 0.460 0.580 0.500 0.500 50,000 25,000 0.5000 0.500 0.460 0.580 0.500 0.500 50,000 0.5000 6.38%
2002-05-28 0 0.470 - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2002-05-27 0 0.470 0.460 - - - 10,100 4,747 0.4700 0.470 0.460 - - - 10,100 0.4700 0.00%
2002-05-24 0 0.470 - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2002-05-23 0 0.470 0.460 - - - 0 0 - 0.470 0.460 - - - 0 - 0.00%
2002-05-22 0 0.470 0.460 - - - 0 0 - 0.470 0.460 - - - 0 - 0.00%
2002-05-21 0 0.470 0.460 - - - 0 0 - 0.470 0.460 - - - 0 - 0.00%
2002-05-17 0 0.470 0.450 - 0.470 0.470 2,025 950 0.4691 0.470 0.450 - 0.470 0.470 2,025 0.4691 0.00%
2002-05-16 0 0.470 0.460 - - - 0 0 - 0.470 0.460 - - - 0 - 0.00%
2002-05-15 0 0.470 0.460 - - - 0 0 - 0.470 0.460 - - - 0 - 0.00%
2002-05-14 0 0.470 0.460 - - - 0 0 - 0.470 0.460 - - - 0 - 0.00%
2002-05-13 0 0.470 0.470 - 0.460 0.460 14,150 6,509 0.4600 0.470 0.470 - 0.460 0.460 14,150 0.4600 -6.00%
2002-05-10 0 0.500 0.460 - 0.500 0.500 14,000 7,000 0.5000 0.500 0.460 - 0.500 0.500 14,000 0.5000 0.00%
2002-05-09 0 0.500 0.500 0.550 0.490 0.490 14,000 6,860 0.4900 0.500 0.500 0.550 0.490 0.490 14,000 0.4900 0.00%
2002-05-08 0 0.500 0.470 - 0.500 0.500 20,000 10,000 0.5000 0.500 0.470 - 0.500 0.500 20,000 0.5000 8.70%
2002-05-07 0 0.460 0.460 - 0.460 0.500 13,550 6,602 0.4872 0.460 0.460 - 0.460 0.500 13,550 0.4872 -8.00%
2002-05-06 0 0.500 0.460 - - - 550 231 0.4200 0.500 0.460 - - - 550 0.4200 0.00%
2002-05-03 0 0.500 0.500 - 0.460 0.500 12,000 5,920 0.4933 0.500 0.500 - 0.460 0.500 12,000 0.4933 0.00%
2002-05-02 0 0.500 - - - - 150 60 0.4000 0.500 - - - - 150 0.4000 0.00%
2002-04-30 0 0.500 0.460 0.580 - - 50 22 0.4400 0.500 0.460 0.580 - - 50 0.4400 0.00%
2002-04-29 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2002-04-26 0 0.500 0.460 - - - 0 0 - 0.500 0.460 - - - 0 - 0.00%
2002-04-25 0 0.500 0.460 - - - 25 10 0.4000 0.500 0.460 - - - 25 0.4000 0.00%
2002-04-24 0 0.500 0.500 0.580 0.470 0.500 6,000 2,880 0.4800 0.500 0.500 0.580 0.470 0.500 6,000 0.4800 6.38%
2002-04-23 0 0.470 0.470 - 0.460 0.460 20,050 9,222 0.4600 0.470 0.470 - 0.460 0.460 20,050 0.4600 -6.00%
2002-04-22 0 0.500 0.460 - 0.500 0.500 124,824 62,363 0.4996 0.500 0.460 - 0.500 0.500 124,824 0.4996 0.00%
2002-04-19 0 0.500 0.500 - 0.460 0.500 11,000 5,150 0.4682 0.500 0.500 - 0.460 0.500 11,000 0.4682 0.00%
2002-04-18 0 0.500 0.500 - 0.460 0.460 2,000 920 0.4600 0.500 0.500 - 0.460 0.460 2,000 0.4600 4.17%
2002-04-17 0 0.480 0.480 0.700 0.460 0.500 20,145 9,744 0.4837 0.480 0.480 0.700 0.460 0.500 20,145 0.4837 -4.00%
2002-04-16 0 0.500 - 0.550 - - 0 0 - 0.500 - 0.550 - - 0 - 0.00%
2002-04-15 0 0.500 - 0.680 - - 20 8 0.4000 0.500 - 0.680 - - 20 0.4000 0.00%
2002-04-12 0 0.500 - 0.700 - - 0 0 - 0.500 - 0.700 - - 0 - 0.00%
2002-04-11 0 0.500 - 0.680 - - 0 0 - 0.500 - 0.680 - - 0 - 0.00%
2002-04-10 0 0.500 - 0.680 - - 25 10 0.4000 0.500 - 0.680 - - 25 0.4000 0.00%
2002-04-09 0 0.500 - 0.680 - - 0 0 - 0.500 - 0.680 - - 0 - 0.00%
2002-04-08 0 0.500 - 0.700 - - 250 100 0.4000 0.500 - 0.700 - - 250 0.4000 0.00%
2002-04-04 0 0.500 - 0.580 - - 0 0 - 0.500 - 0.580 - - 0 - 0.00%
2002-04-03 0 0.500 - 0.680 - - 0 0 - 0.500 - 0.680 - - 0 - 0.00%
2002-04-02 0 0.500 - 0.700 - - 0 0 - 0.500 - 0.700 - - 0 - 0.00%
2002-03-28 0 0.500 - 0.680 - - 0 0 - 0.500 - 0.680 - - 0 - 0.00%
2002-03-27 0 0.500 - 0.700 - - 0 0 - 0.500 - 0.700 - - 0 - 0.00%
2002-03-26 0 0.500 - 0.580 - - 500 220 0.4400 0.500 - 0.580 - - 500 0.4400 0.00%
2002-03-25 0 0.500 - 0.580 - - 0 0 - 0.500 - 0.580 - - 0 - 0.00%
2002-03-22 0 0.500 - 0.680 - - 0 0 - 0.500 - 0.680 - - 0 - 0.00%
2002-03-21 0 0.500 - 0.680 - - 0 0 - 0.500 - 0.680 - - 0 - 0.00%
2002-03-20 0 0.500 - 0.680 - - 0 0 - 0.500 - 0.680 - - 0 - 0.00%
2002-03-19 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2002-03-18 0 0.500 - 0.690 - - 0 0 - 0.500 - 0.690 - - 0 - 0.00%
2002-03-15 0 0.500 - 0.500 - - 1,785 714 0.4000 0.500 - 0.500 - - 1,785 0.4000 -3.85%
2002-03-14 0 0.520 - 0.520 - - 75 36 0.4800 0.520 - 0.520 - - 75 0.4800 -10.34%
2002-03-13 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - -4.92%
2002-03-12 0 0.610 - 0.610 - - 360 198 0.5500 0.610 - 0.610 - - 360 0.5500 -3.17%
2002-03-11 0 0.630 - 0.650 - - 300 165 0.5500 0.630 - 0.650 - - 300 0.5500 0.00%
2002-03-08 0 0.630 - 0.630 - - 150 87 0.5800 0.630 - 0.630 - - 150 0.5800 -3.08%
2002-03-07 0 0.650 - 0.650 - - 941 565 0.6004 0.650 - 0.650 - - 941 0.6004 0.00%
2002-03-06 0 0.650 - 0.650 - - 1,280 768 0.6000 0.650 - 0.650 - - 1,280 0.6000 0.00%
2002-03-05 0 0.650 - 0.690 - - 0 0 - 0.650 - 0.690 - - 0 - 0.00%
2002-03-04 0 0.650 - 0.700 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
2002-03-01 0 0.650 - 0.680 - - 0 0 - 0.650 - 0.680 - - 0 - 0.00%
2002-02-28 0 0.650 - 0.690 - - 0 0 - 0.650 - 0.690 - - 0 - 0.00%
2002-02-27 0 0.650 - 0.700 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
2002-02-26 0 0.650 0.360 0.700 - - 250 95 0.3800 0.650 0.360 0.700 - - 250 0.3800 0.00%
2002-02-25 0 0.650 - 0.680 - - 0 0 - 0.650 - 0.680 - - 0 - 0.00%
2002-02-22 0 0.650 - 0.690 - - 1,050 683 0.6505 0.650 - 0.690 - - 1,050 0.6505 0.00%
2002-02-21 0 0.650 - 0.700 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
2002-02-20 0 0.650 - 0.700 0.650 0.650 2,000 1,300 0.6500 0.650 - 0.700 0.650 0.650 2,000 0.6500 0.00%
2002-02-19 0 0.650 - 0.700 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
2002-02-18 0 0.650 - 0.710 - - 0 0 - 0.650 - 0.710 - - 0 - 0.00%
2002-02-15 0 0.650 - 0.710 - - 0 0 - 0.650 - 0.710 - - 0 - 0.00%
2002-02-11 0 0.650 - 0.710 - - 0 0 - 0.650 - 0.710 - - 0 - 0.00%
2002-02-08 0 0.650 - 0.710 - - 50 30 0.6000 0.650 - 0.710 - - 50 0.6000 0.00%
2002-02-07 0 0.650 - 0.710 - - 0 0 - 0.650 - 0.710 - - 0 - 0.00%
2002-02-06 0 0.650 - 0.700 - - 50 30 0.6000 0.650 - 0.700 - - 50 0.6000 0.00%
2002-02-05 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2002-02-04 0 0.650 - 0.720 - - 1,000 600 0.6000 0.650 - 0.720 - - 1,000 0.6000 0.00%
2002-02-01 0 0.650 - 0.690 - - 0 0 - 0.650 - 0.690 - - 0 - 0.00%
2002-01-31 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2002-01-30 0 0.650 - 0.700 0.650 0.650 12,100 7,858 0.6494 0.650 - 0.700 0.650 0.650 12,100 0.6494 0.00%
2002-01-29 0 0.650 - 0.700 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
2002-01-28 0 0.650 - 0.700 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
2002-01-25 0 0.650 - 0.690 - - 0 0 - 0.650 - 0.690 - - 0 - 0.00%
2002-01-24 0 0.650 - 0.680 - - 0 0 - 0.650 - 0.680 - - 0 - 0.00%
2002-01-23 0 0.650 - 0.720 - - 0 0 - 0.650 - 0.720 - - 0 - 0.00%
2002-01-22 0 0.650 - 0.710 - - 0 0 - 0.650 - 0.710 - - 0 - 0.00%
2002-01-21 0 0.650 - 0.710 - - 0 0 - 0.650 - 0.710 - - 0 - 0.00%
2002-01-18 0 0.650 - 0.700 - - 0 0 - 0.650 - 0.700 - - 0 - 0.00%
2002-01-17 0 0.650 - 0.690 - - 0 0 - 0.650 - 0.690 - - 0 - 0.00%
2002-01-16 0 0.650 - 0.700 0.650 0.650 46,000 29,900 0.6500 0.650 - 0.700 0.650 0.650 46,000 0.6500 0.00%
2002-01-15 0 0.650 - 0.650 0.600 0.650 28,200 17,620 0.6248 0.650 - 0.650 0.600 0.650 28,200 0.6248 -2.99%
2002-01-14 0 0.670 - 0.690 - - 0 0 - 0.670 - 0.690 - - 0 - 0.00%
2002-01-11 0 0.670 - 0.710 0.660 0.670 26,000 17,360 0.6677 0.670 - 0.710 0.660 0.670 26,000 0.6677 -2.90%
2002-01-10 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - 0.00%
2002-01-09 0 0.690 0.650 0.700 0.650 0.690 250,265 164,459 0.6571 0.690 0.650 0.700 0.650 0.690 250,265 0.6571 -5.48%
2002-01-08 0 0.730 0.650 0.730 0.680 0.730 128,000 88,440 0.6909 0.730 0.650 0.730 0.680 0.730 128,000 0.6909 7.35%
2002-01-07 0 0.680 0.570 0.680 0.640 0.690 86,000 57,740 0.6714 0.680 0.570 0.680 0.640 0.690 86,000 0.6714 4.62%
2002-01-04 0 0.650 0.650 0.700 0.650 0.700 224,000 148,860 0.6646 0.650 0.650 0.700 0.650 0.700 224,000 0.6646 -9.72%
2002-01-03 0 0.720 0.720 0.740 0.700 0.740 190,070 138,649 0.7295 0.720 0.720 0.740 0.700 0.740 190,070 0.7295 9.09%
2002-01-02 0 0.660 0.660 0.740 0.560 0.660 40,000 23,600 0.5900 0.660 0.660 0.740 0.560 0.660 40,000 0.5900 20.00%
2001-12-31 0 0.550 0.550 - 0.480 0.480 10,000 4,800 0.4800 0.550 0.550 - 0.480 0.480 10,000 0.4800 18.28%
2001-12-28 0 0.465 0.470 - 0.425 0.455 41,100 18,051 0.4392 0.465 0.470 - 0.425 0.455 41,100 0.4392 13.41%
2001-12-27 0 0.410 0.400 - - - 0 0 - 0.410 0.400 - - - 0 - 0.00%
2001-12-24 0 0.410 0.410 - - - 0 0 - 0.410 0.410 - - - 0 - 2.50%
2001-12-21 0 0.400 0.400 - - - 25 9 0.3600 0.400 0.400 - - - 25 0.3600 0.00%
2001-12-20 0 0.400 0.400 0.430 0.400 0.400 600,000 240,000 0.4000 0.400 0.400 0.430 0.400 0.400 600,000 0.4000 -2.44%
2001-12-19 0 0.410 0.410 - 0.400 0.400 8,000 3,200 0.4000 0.410 0.410 - 0.400 0.400 8,000 0.4000 0.00%
2001-12-18 0 0.410 0.410 - - - 0 0 - 0.410 0.410 - - - 0 - 2.50%
2001-12-17 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2001-12-14 0 0.400 0.400 - 0.400 0.400 10,000 4,000 0.4000 0.400 0.400 - 0.400 0.400 10,000 0.4000 0.00%
2001-12-13 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2001-12-12 0 0.400 0.400 - - - 230 85 0.3696 0.400 0.400 - - - 230 0.3696 0.00%
2001-12-11 0 0.400 0.400 - 0.400 0.400 200,000 80,000 0.4000 0.400 0.400 - 0.400 0.400 200,000 0.4000 -16.67%
2001-12-10 0 0.480 0.400 - - - 0 0 - 0.480 0.400 - - - 0 - 0.00%
2001-12-07 0 0.480 0.410 - - - 40 18 0.4500 0.480 0.410 - - - 40 0.4500 0.00%
2001-12-06 0 0.480 0.400 0.500 0.480 0.480 10,050 4,821 0.4797 0.480 0.400 0.500 0.480 0.480 10,050 0.4797 9.09%
2001-12-05 0 0.440 0.400 0.440 0.420 0.440 10,700 4,546 0.4249 0.440 0.400 0.440 0.420 0.440 10,700 0.4249 10.00%
2001-12-04 0 0.400 0.400 - 0.400 0.400 14,200 5,681 0.4001 0.400 0.400 - 0.400 0.400 14,200 0.4001 -3.61%
2001-12-03 0 0.415 0.400 - 0.405 0.415 20,000 8,200 0.4100 0.415 0.400 - 0.405 0.415 20,000 0.4100 0.00%
2001-11-30 0 0.415 0.405 0.430 - - 0 0 - 0.415 0.405 0.430 - - 0 - 0.00%
2001-11-29 0 0.415 0.400 - - - 3,360 1,303 0.3878 0.415 0.400 - - - 3,360 0.3878 0.00%
2001-11-28 0 0.415 0.400 - - - 0 0 - 0.415 0.400 - - - 0 - 0.00%
2001-11-27 0 0.415 0.400 - - - 0 0 - 0.415 0.400 - - - 0 - 0.00%
2001-11-26 0 0.415 0.415 - - - 0 0 - 0.415 0.415 - - - 0 - 1.22%
2001-11-23 0 0.410 0.400 0.450 - - 50 19 0.3800 0.410 0.400 0.450 - - 50 0.3800 0.00%
2001-11-22 0 0.410 0.410 0.440 0.400 0.405 20,020 8,048 0.4020 0.410 0.410 0.440 0.400 0.405 20,020 0.4020 -2.38%
2001-11-21 0 0.420 0.420 - 0.410 0.420 10,000 4,180 0.4180 0.420 0.420 - 0.410 0.420 10,000 0.4180 0.00%
2001-11-20 0 0.420 0.420 0.450 0.420 0.420 36,050 15,140 0.4200 0.420 0.420 0.450 0.420 0.420 36,050 0.4200 2.44%
2001-11-19 0 0.410 0.410 0.430 0.400 0.410 40,000 16,100 0.4025 0.410 0.410 0.430 0.400 0.410 40,000 0.4025 2.50%
2001-11-16 0 0.400 0.400 - 0.400 0.400 10,000 4,000 0.4000 0.400 0.400 - 0.400 0.400 10,000 0.4000 0.00%
2001-11-15 0 0.400 0.400 - 0.400 0.400 14,000 5,600 0.4000 0.400 0.400 - 0.400 0.400 14,000 0.4000 0.00%
2001-11-14 0 0.400 0.400 - 0.400 0.400 4,000 1,600 0.4000 0.400 0.400 - 0.400 0.400 4,000 0.4000 0.00%
2001-11-13 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2001-11-12 0 0.400 0.400 - 0.400 0.400 2,000 800 0.4000 0.400 0.400 - 0.400 0.400 2,000 0.4000 0.00%
2001-11-09 0 0.400 0.400 - - - 1,310 485 0.3702 0.400 0.400 - - - 1,310 0.3702 0.00%
2001-11-08 0 0.400 0.400 - - - 300 111 0.3700 0.400 0.400 - - - 300 0.3700 0.00%
2001-11-07 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2001-11-06 0 0.400 0.400 0.420 - - 265 98 0.3698 0.400 0.400 0.420 - - 265 0.3698 0.00%
2001-11-05 0 0.400 0.400 0.410 - - 1,000 370 0.3700 0.400 0.400 0.410 - - 1,000 0.3700 0.00%
2001-11-02 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2001-11-01 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2001-10-31 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2001-10-30 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2001-10-29 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2001-10-26 0 0.400 0.400 - 0.400 0.400 8,000 3,200 0.4000 0.400 0.400 - 0.400 0.400 8,000 0.4000 0.00%
2001-10-24 0 0.400 0.400 - 0.400 0.400 6,000 2,400 0.4000 0.400 0.400 - 0.400 0.400 6,000 0.4000 0.00%
2001-10-23 0 0.400 0.400 - 0.400 0.400 4,000 1,600 0.4000 0.400 0.400 - 0.400 0.400 4,000 0.4000 0.00%
2001-10-22 0 0.400 0.400 - 0.400 0.400 10,000 4,000 0.4000 0.400 0.400 - 0.400 0.400 10,000 0.4000 -2.44%
2001-10-19 0 0.410 0.400 - - - 0 0 - 0.410 0.400 - - - 0 - 0.00%
2001-10-18 0 0.410 0.400 - - - 0 0 - 0.410 0.400 - - - 0 - 0.00%
2001-10-17 0 0.410 0.400 - - - 0 0 - 0.410 0.400 - - - 0 - 0.00%
2001-10-16 0 0.410 0.400 - - - 0 0 - 0.410 0.400 - - - 0 - 0.00%
2001-10-15 0 0.410 0.400 0.450 - - 0 0 - 0.410 0.400 0.450 - - 0 - 0.00%
2001-10-12 0 0.410 0.400 0.440 - - 0 0 - 0.410 0.400 0.440 - - 0 - 0.00%
2001-10-11 0 0.410 0.400 0.420 0.410 0.410 28,000 11,480 0.4100 0.410 0.400 0.420 0.410 0.410 28,000 0.4100 2.50%
2001-10-10 0 0.400 0.400 0.430 - - 25 9 0.3600 0.400 0.400 0.430 - - 25 0.3600 0.00%
2001-10-09 0 0.400 0.400 0.430 - - 0 0 - 0.400 0.400 0.430 - - 0 - 0.00%
2001-10-08 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2001-10-05 0 0.400 0.400 - 0.400 0.400 4,000 1,600 0.4000 0.400 0.400 - 0.400 0.400 4,000 0.4000 0.00%
2001-10-04 0 0.400 0.400 - 0.400 0.400 14,000 5,600 0.4000 0.400 0.400 - 0.400 0.400 14,000 0.4000 0.00%
2001-10-03 0 0.400 0.400 0.415 - - 1,000 400 0.4000 0.400 0.400 0.415 - - 1,000 0.4000 0.00%
2001-09-28 0 0.400 0.400 0.420 0.400 0.400 1,229,055 491,569 0.4000 0.400 0.400 0.420 0.400 0.400 1,229,055 0.4000 0.00%
2001-09-27 0 0.400 0.400 - 0.400 0.400 74,000 29,600 0.4000 0.400 0.400 - 0.400 0.400 74,000 0.4000 0.00%
2001-09-26 0 0.400 0.400 0.450 0.400 0.400 96,000 38,400 0.4000 0.400 0.400 0.450 0.400 0.400 96,000 0.4000 0.00%
2001-09-25 0 0.400 0.400 - 0.400 0.400 4,050 1,619 0.3998 0.400 0.400 - 0.400 0.400 4,050 0.3998 0.00%
2001-09-24 0 0.400 0.400 - 0.400 0.400 75,000 29,970 0.3996 0.400 0.400 - 0.400 0.400 75,000 0.3996 0.00%
2001-09-21 0 0.400 0.400 0.450 0.400 0.400 176,000 70,400 0.4000 0.400 0.400 0.450 0.400 0.400 176,000 0.4000 0.00%
2001-09-20 0 0.400 0.400 0.450 0.400 0.400 44,000 17,600 0.4000 0.400 0.400 0.450 0.400 0.400 44,000 0.4000 0.00%
2001-09-19 0 0.400 0.380 0.450 0.360 0.400 76,003 30,001 0.3947 0.400 0.380 0.450 0.360 0.400 76,003 0.3947 14.29%
2001-09-18 0 0.350 0.350 0.400 0.350 0.350 78,000 27,300 0.3500 0.350 0.350 0.400 0.350 0.350 78,000 0.3500 -7.89%
2001-09-17 0 0.380 0.216 0.380 - - 0 0 - 0.380 0.216 0.380 - - 0 - -5.00%
2001-09-14 0 0.400 0.250 0.400 - - 0 0 - 0.400 0.250 0.400 - - 0 - -6.98%
2001-09-13 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2001-09-12 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2001-09-11 0 0.430 0.430 - 0.430 0.430 34,000 14,620 0.4300 0.430 0.430 - 0.430 0.430 34,000 0.4300 0.00%
2001-09-10 0 0.430 0.430 0.440 0.430 0.430 10,025 4,310 0.4299 0.430 0.430 0.440 0.430 0.430 10,025 0.4299 0.00%
2001-09-07 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2001-09-06 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2001-09-05 0 0.430 0.430 - - - 700 280 0.4000 0.430 0.430 - - - 700 0.4000 0.00%
2001-09-04 0 0.430 0.430 0.470 0.430 0.430 26,000 11,180 0.4300 0.430 0.430 0.470 0.430 0.430 26,000 0.4300 0.00%
2001-09-03 0 0.430 0.430 - 0.430 0.430 14,525 6,230 0.4289 0.430 0.430 - 0.430 0.430 14,525 0.4289 0.00%
2001-08-31 0 0.430 0.430 - 0.430 0.430 4,755 2,022 0.4252 0.430 0.430 - 0.430 0.430 4,755 0.4252 0.00%
2001-08-30 0 0.430 0.430 - 0.430 0.430 68,000 29,210 0.4296 0.430 0.430 - 0.430 0.430 68,000 0.4296 0.00%
2001-08-29 0 0.430 0.430 0.470 0.430 0.430 1,436,000 617,480 0.4300 0.430 0.430 0.470 0.430 0.430 1,436,000 0.4300 0.00%
2001-08-28 0 0.430 0.430 0.450 0.430 0.435 136,000 58,580 0.4307 0.430 0.430 0.450 0.430 0.435 136,000 0.4307 -2.27%
2001-08-27 0 0.440 0.435 0.460 0.435 0.440 40,000 17,450 0.4363 0.440 0.435 0.460 0.435 0.440 40,000 0.4363 -1.12%
2001-08-24 0 0.445 0.445 - 0.435 0.440 12,500 5,435 0.4348 0.445 0.445 - 0.435 0.440 12,500 0.4348 2.30%
2001-08-23 0 0.435 0.435 - 0.435 0.435 40,025 17,410 0.4350 0.435 0.435 - 0.435 0.435 40,025 0.4350 0.00%
2001-08-22 0 0.435 - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2001-08-21 0 0.435 - - - - 20 8 0.4000 0.435 - - - - 20 0.4000 0.00%
2001-08-20 0 0.435 - - - - 735 294 0.4000 0.435 - - - - 735 0.4000 0.00%
2001-08-17 0 0.435 0.425 - 0.400 0.435 16,000 6,660 0.4163 0.435 0.425 - 0.400 0.435 16,000 0.4163 -1.14%
2001-08-16 0 0.440 0.460 0.485 0.300 0.450 108,500 40,125 0.3698 0.440 0.460 0.485 0.300 0.450 108,500 0.3698 -20.00%
2001-08-15 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -8.33%
2001-08-14 0 0.600 - 0.600 - - 2,050 1,128 0.5502 0.600 - 0.600 - - 2,050 0.5502 0.00%
2001-08-13 0 0.600 - 0.600 - - 300 165 0.5500 0.600 - 0.600 - - 300 0.5500 -3.23%
2001-08-10 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2001-08-09 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2001-08-08 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2001-08-07 0 0.620 - 0.620 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
2001-08-06 0 0.620 - 0.650 - - 1,854 1,020 0.5502 0.620 - 0.650 - - 1,854 0.5502 0.00%
2001-08-03 0 0.620 - 0.630 - - 1,192 691 0.5797 0.620 - 0.630 - - 1,192 0.5797 0.00%
2001-08-02 0 0.620 - 0.650 - - 0 0 - 0.620 - 0.650 - - 0 - 0.00%
2001-08-01 0 0.620 - 0.630 - - 1,886 849 0.4502 0.620 - 0.630 - - 1,886 0.4502 0.00%
2001-07-31 0 0.620 0.495 0.620 - - 1,155 594 0.5143 0.620 0.495 0.620 - - 1,155 0.5143 -1.59%
2001-07-30 0 0.630 - 0.630 0.630 0.630 3,250 1,973 0.6071 0.630 - 0.630 0.630 0.630 3,250 0.6071 -3.08%
2001-07-27 0 0.650 - 0.650 0.650 0.650 1,001,000 650,580 0.6499 0.650 - 0.650 0.650 0.650 1,001,000 0.6499 0.00%
2001-07-26 0 0.650 - 0.650 0.640 0.650 2,000,000 1,299,880 0.6499 0.650 - 0.650 0.640 0.650 2,000,000 0.6499 8.33%
2001-07-24 0 0.600 - 0.650 - - 0 0 - 0.600 - 0.650 - - 0 - 0.00%
2001-07-23 0 0.600 - 0.630 - - 0 0 - 0.600 - 0.630 - - 0 - 0.00%
2001-07-20 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -7.69%
2001-07-19 0 0.650 - 0.650 - - 100 60 0.6000 0.650 - 0.650 - - 100 0.6000 0.00%
2001-07-18 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
2001-07-17 0 0.650 - 0.680 0.650 0.650 2,000,200 1,300,120 0.6500 0.650 - 0.680 0.650 0.650 2,000,200 0.6500 0.00%
2001-07-16 0 0.650 - 0.650 0.640 0.650 4,000,000 2,599,860 0.6500 0.650 - 0.650 0.640 0.650 4,000,000 0.6500 1.56%
2001-07-13 0 0.640 - 0.640 - - 0 0 - 0.640 - 0.640 - - 0 - -1.54%
2001-07-12 0 0.650 - 0.650 - - 315 192 0.6095 0.650 - 0.650 - - 315 0.6095 0.00%
2001-07-11 0 0.650 - 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 - 0.650 0.650 0.650 2,000 0.6500 1.56%
2001-07-10 0 0.640 - 0.650 - - 0 0 - 0.640 - 0.650 - - 0 - 0.00%
2001-07-09 0 0.640 - 0.650 - - 0 0 - 0.640 - 0.650 - - 0 - 0.00%
2001-07-05 0 0.640 - 0.650 - - 24 17 0.7083 0.640 - 0.650 - - 24 0.7083 0.00%
2001-07-04 0 0.640 - 0.650 0.640 0.640 4,976 3,016 0.6061 0.640 - 0.650 0.640 0.640 4,976 0.6061 6.67%
2001-07-03 0 0.600 0.600 0.620 0.600 0.600 7,216 4,323 0.5991 0.600 0.600 0.620 0.600 0.600 7,216 0.5991 -6.25%
2001-06-29 0 0.640 - 0.640 0.650 0.650 8,000 5,200 0.6500 0.640 - 0.640 0.650 0.650 8,000 0.6500 -1.54%
2001-06-28 0 0.650 0.650 0.700 0.650 0.650 2,350 1,510 0.6426 0.650 0.650 0.700 0.650 0.650 2,350 0.6426 0.00%
2001-06-27 0 0.650 0.650 0.660 0.650 0.650 161,160 104,696 0.6496 0.650 0.650 0.660 0.650 0.650 161,160 0.6496 0.00%
2001-06-26 0 0.650 0.650 0.680 0.650 0.650 20,500 13,340 0.6507 0.650 0.650 0.680 0.650 0.650 20,500 0.6507 0.00%
2001-06-22 0 0.650 0.650 0.660 0.650 0.660 89,116 57,716 0.6477 0.650 0.650 0.660 0.650 0.660 89,116 0.6477 0.00%
2001-06-21 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 0.00%
2001-06-20 0 0.650 0.650 0.680 0.650 0.650 80,000 52,000 0.6500 0.650 0.650 0.680 0.650 0.650 80,000 0.6500 0.00%
2001-06-19 0 0.650 0.650 0.690 0.650 0.680 1,004,355 652,873 0.6500 0.650 0.650 0.690 0.650 0.680 1,004,355 0.6500 -1.52%
2001-06-18 0 0.660 0.650 0.700 - - 425 251 0.5906 0.660 0.650 0.700 - - 425 0.5906 0.00%
2001-06-15 0 0.660 0.650 0.680 - - 50 30 0.6000 0.660 0.650 0.680 - - 50 0.6000 0.00%
2001-06-14 0 0.660 0.690 0.700 0.650 0.680 131,055 85,273 0.6507 0.660 0.690 0.700 0.650 0.680 131,055 0.6507 1.54%
2001-06-13 0 0.650 0.650 0.700 0.650 0.650 10,000 6,500 0.6500 0.650 0.650 0.700 0.650 0.650 10,000 0.6500 -1.52%
2001-06-12 0 0.660 0.660 0.740 0.660 0.660 8,000 5,280 0.6600 0.660 0.660 0.740 0.660 0.660 8,000 0.6600 1.54%
2001-06-11 0 0.650 0.650 0.750 0.650 0.750 224,075 151,645 0.6768 0.650 0.650 0.750 0.650 0.750 224,075 0.6768 -1.52%
2001-06-08 0 0.660 0.650 0.670 0.650 0.680 184,215 121,311 0.6585 0.660 0.650 0.670 0.650 0.680 184,215 0.6585 1.54%
2001-06-07 0 0.650 0.650 - - - 0 0 - 0.650 0.650 - - - 0 - 0.00%
2001-06-06 0 0.650 0.650 0.700 0.650 0.650 13,270 8,562 0.6452 0.650 0.650 0.700 0.650 0.650 13,270 0.6452 0.00%
2001-06-05 0 0.650 0.650 - 0.650 0.650 23,925 15,436 0.6452 0.650 0.650 - 0.650 0.650 23,925 0.6452 0.00%
2001-06-04 0 0.650 0.650 - 0.650 0.650 1,004,000 652,600 0.6500 0.650 0.650 - 0.650 0.650 1,004,000 0.6500 0.00%
2001-06-01 0 0.650 0.650 0.700 0.650 0.650 6,004 3,902 0.6499 0.650 0.650 0.700 0.650 0.650 6,004 0.6499 0.00%
2001-05-31 0 0.650 0.650 - 0.650 0.650 54,000 35,100 0.6500 0.650 0.650 - 0.650 0.650 54,000 0.6500 0.00%
2001-05-30 0 0.650 0.650 0.700 0.650 0.650 2,025 1,315 0.6494 0.650 0.650 0.700 0.650 0.650 2,025 0.6494 -4.41%
2001-05-29 0 0.680 0.650 0.680 0.690 0.700 62,000 43,100 0.6952 0.680 0.650 0.680 0.690 0.700 62,000 0.6952 -2.86%
2001-05-28 0 0.700 0.680 0.700 0.700 0.700 26,000 18,200 0.7000 0.700 0.680 0.700 0.700 0.700 26,000 0.7000 2.94%
2001-05-25 0 0.680 0.700 - 0.660 0.700 80,550 55,290 0.6864 0.680 0.700 - 0.660 0.700 80,550 0.6864 4.62%
2001-05-24 0 0.650 0.650 0.660 0.650 0.660 40,000 26,200 0.6550 0.650 0.650 0.660 0.650 0.660 40,000 0.6550 0.00%
2001-05-23 0 0.650 0.650 - 0.650 0.650 20,000 13,000 0.6500 0.650 0.650 - 0.650 0.650 20,000 0.6500 0.00%
2001-05-22 0 0.650 0.650 - 0.650 0.650 280,000 182,000 0.6500 0.650 0.650 - 0.650 0.650 280,000 0.6500 0.00%
2001-05-21 0 0.650 0.650 - 0.650 0.650 1,280,005 832,003 0.6500 0.650 0.650 - 0.650 0.650 1,280,005 0.6500 0.00%
2001-05-18 0 0.650 0.650 - 0.650 0.650 46,000 29,900 0.6500 0.650 0.650 - 0.650 0.650 46,000 0.6500 0.00%
2001-05-17 0 0.650 0.650 0.680 0.650 0.650 10,000 6,500 0.6500 0.650 0.650 0.680 0.650 0.650 10,000 0.6500 0.00%
2001-05-16 0 0.650 0.650 0.680 0.650 0.650 54,000 35,100 0.6500 0.650 0.650 0.680 0.650 0.650 54,000 0.6500 0.00%
2001-05-15 0 0.650 0.650 0.660 0.650 0.650 18,055 11,734 0.6499 0.650 0.650 0.660 0.650 0.650 18,055 0.6499 0.00%
2001-05-14 0 0.650 0.650 0.670 0.650 0.650 33,950 21,970 0.6471 0.650 0.650 0.670 0.650 0.650 33,950 0.6471 0.00%
2001-05-11 0 0.650 0.650 0.680 0.650 0.650 12,450 7,995 0.6422 0.650 0.650 0.680 0.650 0.650 12,450 0.6422 0.00%
2001-05-10 0 0.650 0.650 0.680 0.650 0.650 57,150 37,102 0.6492 0.650 0.650 0.680 0.650 0.650 57,150 0.6492 0.00%
2001-05-09 0 0.650 0.650 0.680 0.650 0.650 31,130 20,178 0.6482 0.650 0.650 0.680 0.650 0.650 31,130 0.6482 0.00%
2001-05-08 0 0.650 0.650 0.680 0.650 0.650 52,000 33,800 0.6500 0.650 0.650 0.680 0.650 0.650 52,000 0.6500 0.00%
2001-05-07 0 0.650 0.650 0.680 0.650 0.650 22,000 14,300 0.6500 0.650 0.650 0.680 0.650 0.650 22,000 0.6500 0.00%
2001-05-04 0 0.650 0.650 0.670 0.650 0.650 8,200 5,320 0.6488 0.650 0.650 0.670 0.650 0.650 8,200 0.6488 -2.99%
2001-05-03 0 0.670 0.660 0.700 0.650 0.670 168,402 110,446 0.6558 0.670 0.660 0.700 0.650 0.670 168,402 0.6558 1.52%
2001-05-02 0 0.660 0.660 0.680 0.650 0.660 17,550 11,350 0.6467 0.660 0.660 0.680 0.650 0.660 17,550 0.6467 1.54%
2001-04-27 0 0.650 0.650 0.680 0.650 0.650 10,050 6,531 0.6499 0.650 0.650 0.680 0.650 0.650 10,050 0.6499 0.00%
2001-04-26 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2001-04-25 0 0.650 0.650 0.680 0.650 0.650 4,000 2,600 0.6500 0.650 0.650 0.680 0.650 0.650 4,000 0.6500 -4.41%
2001-04-24 0 0.680 0.660 0.680 0.680 0.680 30,500 20,710 0.6790 0.680 0.660 0.680 0.680 0.680 30,500 0.6790 4.62%
2001-04-23 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2001-04-20 0 0.650 0.650 0.690 - - 75 45 0.6000 0.650 0.650 0.690 - - 75 0.6000 0.00%
2001-04-19 0 0.650 0.650 0.680 0.650 0.660 236,575 154,025 0.6511 0.650 0.650 0.680 0.650 0.660 236,575 0.6511 -1.52%
2001-04-18 0 0.660 0.660 0.700 0.650 0.660 58,000 38,180 0.6583 0.660 0.660 0.700 0.650 0.660 58,000 0.6583 1.54%
2001-04-17 0 0.650 0.650 0.680 0.650 0.650 10,000 6,500 0.6500 0.650 0.650 0.680 0.650 0.650 10,000 0.6500 -4.41%
2001-04-12 0 0.680 0.680 0.700 0.680 0.680 38,350 26,050 0.6793 0.680 0.680 0.700 0.680 0.680 38,350 0.6793 0.00%
2001-04-11 0 0.680 0.680 0.710 0.680 0.680 24,000 16,320 0.6800 0.680 0.680 0.710 0.680 0.680 24,000 0.6800 0.00%
2001-04-10 0 0.680 0.680 0.700 0.680 0.680 2,000 1,360 0.6800 0.680 0.680 0.700 0.680 0.680 2,000 0.6800 0.00%
2001-04-09 0 0.680 0.680 0.700 0.680 0.680 26,000 17,680 0.6800 0.680 0.680 0.700 0.680 0.680 26,000 0.6800 -2.86%
2001-04-06 0 0.700 - 0.700 0.700 0.700 540,000 378,000 0.7000 0.700 - 0.700 0.700 0.700 540,000 0.7000 0.00%
2001-04-04 0 0.700 0.700 0.710 0.700 0.700 402,050 281,433 0.7000 0.700 0.700 0.710 0.700 0.700 402,050 0.7000 0.00%
2001-04-03 0 0.700 0.700 0.720 0.700 0.700 865,825 605,986 0.6999 0.700 0.700 0.720 0.700 0.700 865,825 0.6999 0.00%
2001-04-02 0 0.700 0.700 0.710 0.700 0.700 1,852,155 1,296,501 0.7000 0.700 0.700 0.710 0.700 0.700 1,852,155 0.7000 0.00%
2001-03-30 0 0.700 0.700 0.720 0.700 0.720 654,110 457,992 0.7002 0.700 0.700 0.720 0.700 0.720 654,110 0.7002 0.00%
2001-03-29 0 0.700 0.700 0.710 0.700 0.700 726,310 508,402 0.7000 0.700 0.700 0.710 0.700 0.700 726,310 0.7000 0.00%
2001-03-28 0 0.700 0.700 0.710 0.700 0.700 605,190 423,574 0.6999 0.700 0.700 0.710 0.700 0.700 605,190 0.6999 0.00%
2001-03-27 0 0.700 0.700 0.710 0.700 0.700 331,925 232,251 0.6997 0.700 0.700 0.710 0.700 0.700 331,925 0.6997 0.00%
2001-03-26 0 0.700 0.700 0.720 0.700 0.700 620,000 434,000 0.7000 0.700 0.700 0.720 0.700 0.700 620,000 0.7000 0.00%
2001-03-23 0 0.700 0.700 0.720 0.700 0.710 668,000 468,100 0.7007 0.700 0.700 0.720 0.700 0.710 668,000 0.7007 0.00%
2001-03-22 0 0.700 0.700 0.710 0.700 0.700 2,086,400 1,460,460 0.7000 0.700 0.700 0.710 0.700 0.700 2,086,400 0.7000 0.00%
2001-03-21 0 0.700 0.700 0.720 0.700 0.700 700,000 490,000 0.7000 0.700 0.700 0.720 0.700 0.700 700,000 0.7000 0.00%
2001-03-20 0 0.700 0.700 0.710 0.700 0.700 920,300 644,195 0.7000 0.700 0.700 0.710 0.700 0.700 920,300 0.7000 -1.41%
2001-03-19 0 0.710 0.710 - 0.700 0.710 328,000 230,080 0.7015 0.710 0.710 - 0.700 0.710 328,000 0.7015 1.43%
2001-03-16 0 0.700 0.700 0.710 0.700 0.710 334,000 234,100 0.7009 0.700 0.700 0.710 0.700 0.710 334,000 0.7009 0.00%
2001-03-15 0 0.700 0.700 0.710 0.700 0.700 418,050 292,633 0.7000 0.700 0.700 0.710 0.700 0.700 418,050 0.7000 0.00%
2001-03-14 0 0.700 0.700 - 0.700 0.710 314,000 220,100 0.7010 0.700 0.700 - 0.700 0.710 314,000 0.7010 0.00%
2001-03-13 0 0.700 0.700 0.710 0.700 0.700 1,250,230 875,152 0.7000 0.700 0.700 0.710 0.700 0.700 1,250,230 0.7000 0.00%
2001-03-12 0 0.700 0.700 0.710 0.700 0.710 658,025 461,016 0.7006 0.700 0.700 0.710 0.700 0.710 658,025 0.7006 0.00%
2001-03-09 0 0.700 0.700 0.710 0.700 0.700 512,000 358,400 0.7000 0.700 0.700 0.710 0.700 0.700 512,000 0.7000 0.00%
2001-03-08 0 0.700 0.700 0.710 0.700 0.710 364,100 254,905 0.7001 0.700 0.700 0.710 0.700 0.710 364,100 0.7001 0.00%
2001-03-07 0 0.700 0.700 0.710 0.700 0.700 306,000 214,200 0.7000 0.700 0.700 0.710 0.700 0.700 306,000 0.7000 0.00%
2001-03-06 0 0.700 0.700 0.720 0.700 0.700 337,347 236,076 0.6998 0.700 0.700 0.720 0.700 0.700 337,347 0.6998 0.00%
2001-03-05 0 0.700 0.700 - 0.700 0.700 364,220 254,943 0.7000 0.700 0.700 - 0.700 0.700 364,220 0.7000 0.00%
2001-03-02 0 0.700 0.700 0.710 0.700 0.710 1,088,000 761,720 0.7001 0.700 0.700 0.710 0.700 0.710 1,088,000 0.7001 -2.78%
2001-03-01 0 0.720 0.710 0.720 0.700 0.720 586,000 412,460 0.7039 0.720 0.710 0.720 0.700 0.720 586,000 0.7039 2.86%
2001-02-28 0 0.700 0.700 0.710 0.700 0.700 328,000 229,600 0.7000 0.700 0.700 0.710 0.700 0.700 328,000 0.7000 0.00%
2001-02-27 0 0.700 0.700 0.710 0.700 0.700 716,150 501,295 0.7000 0.700 0.700 0.710 0.700 0.700 716,150 0.7000 0.00%
2001-02-26 0 0.700 0.700 0.730 0.700 0.720 516,000 363,200 0.7039 0.700 0.700 0.730 0.700 0.720 516,000 0.7039 0.00%
2001-02-23 0 0.700 0.690 0.700 0.700 0.700 300,260 210,169 0.7000 0.700 0.690 0.700 0.700 0.700 300,260 0.7000 -1.41%
2001-02-22 0 0.710 0.700 0.710 0.700 0.710 24,100 16,905 0.7015 0.710 0.700 0.710 0.700 0.710 24,100 0.7015 1.43%
2001-02-21 0 0.700 0.700 0.720 0.700 0.700 360,000 252,000 0.7000 0.700 0.700 0.720 0.700 0.700 360,000 0.7000 0.00%
2001-02-20 0 0.700 0.700 0.720 0.700 0.700 190,000 133,000 0.7000 0.700 0.700 0.720 0.700 0.700 190,000 0.7000 0.00%
2001-02-19 0 0.700 0.700 0.740 0.700 0.700 34,015 23,810 0.7000 0.700 0.700 0.740 0.700 0.700 34,015 0.7000 0.00%
2001-02-16 0 0.700 0.700 0.720 0.680 0.720 424,600 295,430 0.6958 0.700 0.700 0.720 0.680 0.720 424,600 0.6958 2.94%
2001-02-15 0 0.680 0.670 0.680 0.680 0.680 100,850 68,538 0.6796 0.680 0.670 0.680 0.680 0.680 100,850 0.6796 0.00%
2001-02-14 0 0.680 0.670 0.700 0.680 0.680 100,000 68,000 0.6800 0.680 0.670 0.700 0.680 0.680 100,000 0.6800 0.00%
2001-02-13 0 0.680 0.680 0.700 0.680 0.680 14,750 9,985 0.6769 0.680 0.680 0.700 0.680 0.680 14,750 0.6769 0.00%
2001-02-12 0 0.680 0.680 0.700 0.680 0.680 121,250 82,400 0.6796 0.680 0.680 0.700 0.680 0.680 121,250 0.6796 0.00%
2001-02-09 0 0.680 0.680 0.700 0.680 0.680 163,795 111,291 0.6795 0.680 0.680 0.700 0.680 0.680 163,795 0.6795 0.00%
2001-02-08 0 0.680 0.680 0.720 0.680 0.680 122,000 79,960 0.6554 0.680 0.680 0.720 0.680 0.680 122,000 0.6554 0.00%
2001-02-07 0 0.680 0.680 0.720 0.680 0.680 56,714 38,537 0.6795 0.680 0.680 0.720 0.680 0.680 56,714 0.6795 0.00%
2001-02-06 0 0.680 0.680 0.720 0.680 0.680 34,500 23,445 0.6796 0.680 0.680 0.720 0.680 0.680 34,500 0.6796 0.00%
2001-02-05 0 0.680 0.680 0.710 - - 0 0 - 0.680 0.680 0.710 - - 0 - 0.00%
2001-02-02 0 0.680 0.680 0.720 0.680 0.680 14,000 9,520 0.6800 0.680 0.680 0.720 0.680 0.680 14,000 0.6800 0.00%
2001-02-01 0 0.680 0.680 0.700 0.680 0.680 142,200 96,688 0.6799 0.680 0.680 0.700 0.680 0.680 142,200 0.6799 0.00%
2001-01-31 0 0.680 0.680 0.700 0.680 0.700 25,641 17,570 0.6852 0.680 0.680 0.700 0.680 0.700 25,641 0.6852 -1.45%
2001-01-30 0 0.690 0.680 0.720 0.690 0.720 310,000 215,200 0.6942 0.690 0.680 0.720 0.690 0.720 310,000 0.6942 -1.43%
2001-01-29 0 0.700 0.700 0.710 0.700 0.700 196,000 137,200 0.7000 0.700 0.700 0.710 0.700 0.700 196,000 0.7000 0.00%
2001-01-23 0 0.700 0.690 0.730 0.690 0.700 64,000 44,260 0.6916 0.700 0.690 0.730 0.690 0.700 64,000 0.6916 1.45%
2001-01-22 0 0.690 0.670 0.700 0.680 0.690 12,020 8,333 0.6933 0.690 0.670 0.700 0.680 0.690 12,020 0.6933 4.55%
2001-01-19 0 0.660 0.660 0.690 0.650 0.680 1,827,125 1,227,561 0.6719 0.660 0.660 0.690 0.650 0.680 1,827,125 0.6719 1.54%
2001-01-18 0 0.650 0.650 0.690 0.650 0.650 36,950 23,970 0.6487 0.650 0.650 0.690 0.650 0.650 36,950 0.6487 0.00%
2001-01-17 0 0.650 0.650 0.660 0.650 0.660 272,000 178,800 0.6574 0.650 0.650 0.660 0.650 0.660 272,000 0.6574 -1.52%
2001-01-16 0 0.660 0.660 0.670 0.650 0.670 514,000 341,100 0.6636 0.660 0.660 0.670 0.650 0.670 514,000 0.6636 -2.94%
2001-01-15 0 0.680 0.680 0.700 0.680 0.690 171,025 116,756 0.6827 0.680 0.680 0.700 0.680 0.690 171,025 0.6827 -1.45%
2001-01-12 0 0.690 0.690 0.700 0.690 0.710 342,580 239,357 0.6987 0.690 0.690 0.700 0.690 0.710 342,580 0.6987 -2.82%
2001-01-11 0 0.710 0.700 0.710 0.700 0.720 182,000 129,300 0.7104 0.710 0.700 0.710 0.700 0.720 182,000 0.7104 -1.39%
2001-01-10 0 0.720 0.720 0.730 0.720 0.730 241,530 174,498 0.7225 0.720 0.720 0.730 0.720 0.730 241,530 0.7225 -1.37%
2001-01-09 0 0.730 0.720 0.730 0.730 0.730 2,208,160 1,591,790 0.7209 0.730 0.720 0.730 0.730 0.730 2,208,160 0.7209 0.00%
2001-01-08 0 0.730 0.720 0.740 0.730 0.740 350,250 256,673 0.7328 0.730 0.720 0.740 0.730 0.740 350,250 0.7328 -1.35%
2001-01-05 0 0.740 0.740 0.750 0.730 0.740 239,750 176,785 0.7374 0.740 0.740 0.750 0.730 0.740 239,750 0.7374 0.00%
2001-01-04 0 0.740 0.740 0.750 0.730 0.740 86,050 63,575 0.7388 0.740 0.740 0.750 0.730 0.740 86,050 0.7388 0.00%
2001-01-03 0 0.740 0.720 0.750 0.720 0.740 218,274 158,886 0.7279 0.740 0.720 0.750 0.720 0.740 218,274 0.7279 1.37%
2001-01-02 0 0.730 0.730 0.750 0.730 0.740 112,681 83,237 0.7387 0.730 0.730 0.750 0.730 0.740 112,681 0.7387 -1.35%
2000-12-29 0 0.740 0.740 0.750 0.730 0.740 235,495 173,232 0.7356 0.740 0.740 0.750 0.730 0.740 235,495 0.7356 1.37%
2000-12-28 0 0.730 0.730 0.740 0.730 0.750 25,852 18,819 0.7280 0.730 0.730 0.740 0.730 0.750 25,852 0.7280 0.00%
2000-12-27 0 0.730 - 0.730 0.730 0.740 151,179 110,790 0.7328 0.730 - 0.730 0.730 0.740 151,179 0.7328 -1.35%
2000-12-22 0 0.740 0.740 0.750 0.740 0.740 62,000 45,880 0.7400 0.740 0.740 0.750 0.740 0.740 62,000 0.7400 0.00%
2000-12-21 0 0.740 0.740 0.760 0.730 0.740 112,000 82,500 0.7366 0.740 0.740 0.760 0.730 0.740 112,000 0.7366 -1.33%
2000-12-20 0 0.750 0.750 0.770 0.750 0.770 108,525 81,469 0.7507 0.750 0.750 0.770 0.750 0.770 108,525 0.7507 -1.32%
2000-12-19 0 0.760 0.760 0.780 0.760 0.760 132,000 100,320 0.7600 0.760 0.760 0.780 0.760 0.760 132,000 0.7600 0.00%
2000-12-18 0 0.760 0.760 0.800 0.760 0.760 11,150 8,405 0.7538 0.760 0.760 0.800 0.760 0.760 11,150 0.7538 0.00%
2000-12-15 0 0.760 0.760 0.780 0.760 0.790 202,000 156,020 0.7724 0.760 0.760 0.780 0.760 0.790 202,000 0.7724 -2.56%
2000-12-14 0 0.780 0.760 0.780 0.780 0.780 5,975 4,522 0.7568 0.780 0.760 0.780 0.780 0.780 5,975 0.7568 0.00%
2000-12-13 0 0.780 0.750 0.790 0.780 0.820 92,546 74,607 0.8062 0.780 0.750 0.790 0.780 0.820 92,546 0.8062 4.00%
2000-12-12 0 0.750 - 0.760 0.750 0.770 331,460 251,637 0.7592 0.750 - 0.760 0.750 0.770 331,460 0.7592 -2.60%
2000-12-11 0 0.770 0.770 0.780 0.770 0.770 30,000 23,100 0.7700 0.770 0.770 0.780 0.770 0.770 30,000 0.7700 0.00%
2000-12-08 0 0.770 0.770 0.790 0.770 0.770 20,500 15,760 0.7688 0.770 0.770 0.790 0.770 0.770 20,500 0.7688 0.00%
2000-12-07 0 0.770 0.770 0.800 0.770 0.770 98,000 75,460 0.7700 0.770 0.770 0.800 0.770 0.770 98,000 0.7700 0.00%
2000-12-06 0 0.770 0.770 0.790 0.760 0.770 142,000 109,240 0.7693 0.770 0.770 0.790 0.760 0.770 142,000 0.7693 1.32%
2000-12-05 0 0.760 0.760 0.800 0.760 0.800 64,764 49,373 0.7624 0.760 0.760 0.800 0.760 0.800 64,764 0.7624 1.33%
2000-12-04 0 0.750 0.750 0.780 0.750 0.750 60,000 45,000 0.7500 0.750 0.750 0.780 0.750 0.750 60,000 0.7500 1.35%
2000-12-01 0 0.740 0.740 0.770 0.720 0.740 202,080 147,232 0.7286 0.740 0.740 0.770 0.720 0.740 202,080 0.7286 1.37%
2000-11-30 0 0.730 0.730 0.740 0.730 0.740 130,614 96,324 0.7375 0.730 0.730 0.740 0.730 0.740 130,614 0.7375 -2.67%
2000-11-29 0 0.750 0.740 0.750 0.750 0.750 100,350 75,245 0.7498 0.750 0.740 0.750 0.750 0.750 100,350 0.7498 -1.32%
2000-11-28 0 0.760 0.760 0.770 0.760 0.770 270,775 206,258 0.7617 0.760 0.760 0.770 0.760 0.770 270,775 0.7617 -1.30%
2000-11-27 0 0.770 0.770 0.780 0.770 0.770 116,200 89,464 0.7699 0.770 0.770 0.780 0.770 0.770 116,200 0.7699 1.32%
2000-11-24 0 0.760 0.750 0.770 0.740 0.760 612,075 458,453 0.7490 0.760 0.750 0.770 0.740 0.760 612,075 0.7490 0.00%
2000-11-23 0 0.760 0.750 0.760 0.750 0.760 52,090 39,483 0.7580 0.760 0.750 0.760 0.750 0.760 52,090 0.7580 -1.30%
2000-11-22 0 0.770 0.760 0.770 0.770 0.770 100,000 77,000 0.7700 0.770 0.760 0.770 0.770 0.770 100,000 0.7700 0.00%
2000-11-21 0 0.770 0.770 0.780 0.770 0.770 44,015 33,891 0.7700 0.770 0.770 0.780 0.770 0.770 44,015 0.7700 -1.28%
2000-11-20 0 0.780 0.780 0.790 0.780 0.780 100,000 78,000 0.7800 0.780 0.780 0.790 0.780 0.780 100,000 0.7800 0.00%
2000-11-17 0 0.780 0.770 0.790 0.780 0.790 170,010 132,807 0.7812 0.780 0.770 0.790 0.780 0.790 170,010 0.7812 0.00%
2000-11-16 0 0.780 0.780 0.800 0.780 0.790 251,200 196,900 0.7838 0.780 0.780 0.800 0.780 0.790 251,200 0.7838 -1.27%
2000-11-15 0 0.790 0.790 0.800 0.790 0.800 202,650 162,068 0.7997 0.790 0.790 0.800 0.790 0.800 202,650 0.7997 -1.25%
2000-11-14 0 0.800 0.800 0.810 0.790 0.800 78,000 61,780 0.7921 0.800 0.800 0.810 0.790 0.800 78,000 0.7921 1.27%
2000-11-13 0 0.790 0.790 0.800 0.790 0.800 119,000 94,170 0.7913 0.790 0.790 0.800 0.790 0.800 119,000 0.7913 -2.47%
2000-11-10 0 0.810 0.800 0.820 0.810 0.810 200,930 162,707 0.8098 0.810 0.800 0.820 0.810 0.810 200,930 0.8098 -1.22%
2000-11-09 0 0.820 0.810 0.820 0.820 0.820 300,250 246,193 0.8200 0.820 0.810 0.820 0.820 0.820 300,250 0.8200 0.00%
2000-11-08 0 0.820 0.820 0.840 0.820 0.840 386,000 317,920 0.8236 0.820 0.820 0.840 0.820 0.840 386,000 0.8236 1.23%
2000-11-07 0 0.810 0.810 0.820 0.810 0.820 204,000 165,840 0.8129 0.810 0.810 0.820 0.810 0.820 204,000 0.8129 0.00%
2000-11-06 0 0.810 0.800 0.820 0.780 0.810 224,540 179,845 0.8009 0.810 0.800 0.820 0.780 0.810 224,540 0.8009 1.25%
2000-11-03 0 0.800 0.800 0.810 0.800 0.810 725,350 587,013 0.8093 0.800 0.800 0.810 0.800 0.810 725,350 0.8093 0.00%
2000-11-02 0 0.800 0.790 0.800 0.800 0.810 1,722,000 1,385,740 0.8047 0.800 0.790 0.800 0.800 0.810 1,722,000 0.8047 -1.23%
2000-11-01 0 0.810 0.800 0.810 0.800 0.810 2,068,728 1,673,386 0.8089 0.810 0.800 0.810 0.800 0.810 2,068,728 0.8089 1.25%
2000-10-31 0 0.800 0.800 0.810 0.790 0.830 2,402,785 1,944,889 0.8094 0.800 0.800 0.810 0.790 0.830 2,402,785 0.8094 -1.23%
2000-10-30 0 0.810 0.800 0.810 0.800 0.820 1,610,010 1,302,408 0.8089 0.810 0.800 0.810 0.800 0.820 1,610,010 0.8089 1.25%
2000-10-27 0 0.800 0.790 0.800 0.800 0.820 1,539,081 1,256,802 0.8166 0.800 0.790 0.800 0.800 0.820 1,539,081 0.8166 -1.23%
2000-10-26 0 0.810 0.800 0.810 0.780 0.810 1,558,000 1,256,100 0.8062 0.810 0.800 0.810 0.780 0.810 1,558,000 0.8062 1.25%
2000-10-25 0 0.800 0.790 0.800 0.800 0.810 1,937,705 1,553,045 0.8015 0.800 0.790 0.800 0.800 0.810 1,937,705 0.8015 -1.23%
2000-10-24 0 0.810 0.810 0.820 0.810 0.840 1,806,945 1,491,377 0.8254 0.810 0.810 0.820 0.810 0.840 1,806,945 0.8254 -1.22%
2000-10-23 0 0.820 0.810 0.820 0.810 0.850 1,865,000 1,537,600 0.8245 0.820 0.810 0.820 0.810 0.850 1,865,000 0.8245 0.00%
2000-10-20 0 0.820 0.810 0.820 0.780 0.850 1,668,270 1,365,765 0.8187 0.820 0.810 0.820 0.780 0.850 1,668,270 0.8187 5.13%
2000-10-19 0 0.780 0.770 0.780 0.760 0.810 832,000 656,280 0.7888 0.780 0.770 0.780 0.760 0.810 832,000 0.7888 0.00%
2000-10-18 0 0.780 0.770 0.800 0.770 0.810 1,466,160 1,144,928 0.7809 0.780 0.770 0.800 0.770 0.810 1,466,160 0.7809 -4.88%
2000-10-17 0 0.820 0.800 0.820 0.800 0.860 1,538,835 1,286,729 0.8362 0.820 0.800 0.820 0.800 0.860 1,538,835 0.8362 -3.53%
2000-10-16 0 0.850 0.840 0.860 0.850 0.860 1,970,075 1,691,259 0.8585 0.850 0.840 0.860 0.850 0.860 1,970,075 0.8585 1.19%
2000-10-13 0 0.840 0.830 0.840 0.810 0.840 2,487,770 2,080,969 0.8365 0.840 0.830 0.840 0.810 0.840 2,487,770 0.8365 0.00%
2000-10-12 0 0.840 0.830 0.840 0.830 0.850 3,170,080 2,665,182 0.8407 0.840 0.830 0.840 0.830 0.850 3,170,080 0.8407 0.00%
2000-10-11 0 0.840 0.830 0.840 0.840 0.860 551,930 468,077 0.8481 0.840 0.830 0.840 0.840 0.860 551,930 0.8481 -3.45%
2000-10-10 0 0.870 0.870 0.880 0.860 0.900 401,339 351,311 0.8753 0.870 0.870 0.880 0.860 0.900 401,339 0.8753 -1.14%
2000-10-09 0 0.880 0.880 0.890 0.880 0.890 248,150 219,666 0.8852 0.880 0.880 0.890 0.880 0.890 248,150 0.8852 -2.22%
2000-10-05 0 0.900 0.900 0.910 0.890 0.910 261,505 234,339 0.8961 0.900 0.900 0.910 0.890 0.910 261,505 0.8961 1.12%
2000-10-04 0 0.890 0.890 0.900 0.890 0.890 350,075 311,562 0.8900 0.890 0.890 0.900 0.890 0.890 350,075 0.8900 0.00%
2000-10-03 0 0.890 0.880 0.900 0.880 0.900 204,050 180,462 0.8844 0.890 0.880 0.900 0.880 0.900 204,050 0.8844 0.00%
2000-09-29 0 0.890 0.890 0.900 0.890 0.900 154,677 138,509 0.8955 0.890 0.890 0.900 0.890 0.900 154,677 0.8955 0.00%
2000-09-28 0 0.890 0.880 0.890 0.880 0.890 78,100 68,823 0.8812 0.890 0.880 0.890 0.880 0.890 78,100 0.8812 1.14%
2000-09-27 0 0.880 0.880 0.890 0.870 0.880 812,020 713,497 0.8787 0.880 0.880 0.890 0.870 0.880 812,020 0.8787 0.00%
2000-09-26 0 0.880 0.880 0.890 0.880 0.890 636,000 564,680 0.8879 0.880 0.880 0.890 0.880 0.890 636,000 0.8879 -2.22%
2000-09-25 0 0.900 0.880 0.900 0.860 0.900 398,010 349,088 0.8771 0.900 0.880 0.900 0.860 0.900 398,010 0.8771 7.14%
2000-09-22 0 0.840 0.840 0.860 0.840 0.850 890,864 753,281 0.8456 0.840 0.840 0.860 0.840 0.850 890,864 0.8456 -2.33%
2000-09-21 0 0.860 0.860 0.870 0.850 0.880 342,080 297,006 0.8682 0.860 0.860 0.870 0.850 0.880 342,080 0.8682 -2.27%
2000-09-20 0 0.880 0.870 0.880 0.860 0.880 195,460 169,183 0.8656 0.880 0.870 0.880 0.860 0.880 195,460 0.8656 2.33%
2000-09-19 0 0.860 0.860 0.880 0.860 0.910 742,095 649,637 0.8754 0.860 0.860 0.880 0.860 0.910 742,095 0.8754 -5.49%
2000-09-18 0 0.910 0.910 0.920 0.910 0.970 927,302 870,305 0.9385 0.910 0.910 0.920 0.910 0.970 927,302 0.9385 -7.14%
2000-09-15 0 0.980 0.980 1.000 0.980 1.010 2,142,110 2,137,804 0.9980 0.980 0.980 1.000 0.980 1.010 2,142,110 0.9980 -2.97%
2000-09-14 0 1.010 1.010 1.020 1.010 1.020 696,000 707,980 1.0172 1.010 1.010 1.020 1.010 1.020 696,000 1.0172 -0.98%
2000-09-12 0 1.020 1.020 1.030 1.010 1.040 1,253,714 1,280,037 1.0210 1.020 1.020 1.030 1.010 1.040 1,253,714 1.0210 -1.92%
2000-09-11 0 1.040 1.040 1.050 1.030 1.050 640,300 664,338 1.0375 1.040 1.040 1.050 1.030 1.050 640,300 1.0375 0.00%
2000-09-08 0 1.040 1.040 1.050 1.040 1.040 460,150 478,550 1.0400 1.040 1.040 1.050 1.040 1.040 460,150 1.0400 0.00%
2000-09-07 0 1.040 1.040 1.050 1.040 1.050 112,540 117,120 1.0407 1.040 1.040 1.050 1.040 1.050 112,540 1.0407 -0.95%
2000-09-06 0 1.050 1.050 1.060 1.050 1.060 500,000 527,760 1.0555 1.050 1.050 1.060 1.050 1.060 500,000 1.0555 -0.94%
2000-09-05 0 1.060 1.050 1.060 1.050 1.070 470,000 494,740 1.0526 1.060 1.050 1.060 1.050 1.070 470,000 1.0526 0.00%
2000-09-04 0 1.060 1.060 1.070 1.050 1.070 436,280 461,435 1.0577 1.060 1.060 1.070 1.050 1.070 436,280 1.0577 0.95%
2000-09-01 0 1.050 1.050 1.060 1.030 1.060 830,000 867,980 1.0458 1.050 1.050 1.060 1.030 1.060 830,000 1.0458 0.96%
2000-08-31 0 1.040 1.040 1.050 1.030 1.050 615,363 640,369 1.0406 1.040 1.040 1.050 1.030 1.050 615,363 1.0406 -0.95%
2000-08-30 0 1.050 1.050 1.060 1.040 1.060 190,000 198,140 1.0428 1.050 1.050 1.060 1.040 1.060 190,000 1.0428 0.96%
2000-08-29 0 1.040 1.040 1.050 1.030 1.050 576,237 598,412 1.0385 1.040 1.040 1.050 1.030 1.050 576,237 1.0385 0.97%
2000-08-28 0 1.030 1.020 1.030 1.020 1.050 565,600 586,380 1.0367 1.030 1.020 1.030 1.020 1.050 565,600 1.0367 -1.90%
2000-08-25 0 1.050 1.050 1.060 1.040 1.060 538,000 566,760 1.0535 1.050 1.050 1.060 1.040 1.060 538,000 1.0535 -0.94%
2000-08-24 0 1.060 1.060 1.070 1.050 1.070 598,466 638,011 1.0661 1.060 1.060 1.070 1.050 1.070 598,466 1.0661 -0.93%
2000-08-23 0 1.070 1.060 1.080 1.060 1.070 562,000 600,440 1.0684 1.070 1.060 1.080 1.060 1.070 562,000 1.0684 -0.93%
2000-08-22 0 1.080 1.070 1.080 1.070 1.080 638,040 683,901 1.0719 1.080 1.070 1.080 1.070 1.080 638,040 1.0719 0.93%
2000-08-21 0 1.070 1.070 1.080 1.070 1.090 506,010 542,050 1.0712 1.070 1.070 1.080 1.070 1.090 506,010 1.0712 0.00%
2000-08-18 0 1.070 1.060 1.080 1.060 1.080 1,007,239 1,073,871 1.0662 1.070 1.060 1.080 1.060 1.080 1,007,239 1.0662 -0.93%
2000-08-17 0 1.080 1.070 1.080 1.060 1.090 512,400 548,240 1.0699 1.080 1.070 1.080 1.060 1.090 512,400 1.0699 0.93%
2000-08-16 0 1.070 1.070 1.080 1.070 1.100 768,235 824,919 1.0738 1.070 1.070 1.080 1.070 1.100 768,235 1.0738 -0.93%
2000-08-15 0 1.080 1.080 1.090 1.070 1.110 474,704 513,252 1.0812 1.080 1.080 1.090 1.070 1.110 474,704 1.0812 -0.92%
2000-08-14 0 1.090 1.090 1.100 1.070 1.120 1,148,500 1,252,790 1.0908 1.090 1.090 1.100 1.070 1.120 1,148,500 1.0908 0.00%
2000-08-11 0 1.090 1.080 1.090 1.070 1.100 461,000 499,480 1.0835 1.090 1.080 1.090 1.070 1.100 461,000 1.0835 0.93%
2000-08-10 0 1.080 1.080 1.090 1.080 1.100 448,200 484,686 1.0814 1.080 1.080 1.090 1.080 1.100 448,200 1.0814 -1.82%
2000-08-09 0 1.100 1.090 1.100 1.060 1.100 1,366,295 1,474,083 1.0789 1.100 1.090 1.100 1.060 1.100 1,366,295 1.0789 2.80%
2000-08-08 0 1.070 1.070 1.080 1.070 1.100 749,577 805,349 1.0744 1.070 1.070 1.080 1.070 1.100 749,577 1.0744 -0.93%
2000-08-07 0 1.080 1.060 1.090 1.060 1.110 2,154,595 2,314,177 1.0741 1.080 1.060 1.090 1.060 1.110 2,154,595 1.0741 0.93%
2000-08-04 0 1.070 1.060 1.070 1.040 1.100 1,343,845 1,416,453 1.0540 1.070 1.060 1.070 1.040 1.100 1,343,845 1.0540 2.88%
2000-08-03 0 1.040 1.040 1.050 1.030 1.050 5,139,365 5,336,021 1.0383 1.040 1.040 1.050 1.030 1.050 5,139,365 1.0383 0.00%
2000-08-02 0 1.040 1.040 1.050 1.040 1.100 9,730,497 10,351,666 1.0638 1.040 1.040 1.050 1.040 1.100 9,730,497 1.0638 -5.45%
2000-08-01 0 1.100 1.090 1.100 1.070 1.120 4,768,246 5,181,929 1.0868 1.100 1.090 1.100 1.070 1.120 4,768,246 1.0868 0.92%
2000-07-31 0 1.090 1.090 1.100 1.090 1.120 4,394,980 4,829,014 1.0988 1.090 1.090 1.100 1.090 1.120 4,394,980 1.0988 -3.54%
2000-07-28 0 1.130 1.140 1.150 1.130 1.180 3,007,525 3,432,283 1.1412 1.130 1.140 1.150 1.130 1.180 3,007,525 1.1412 -1.74%
2000-07-27 0 1.150 1.140 1.150 1.140 1.150 2,287,015 2,613,171 1.1426 1.150 1.140 1.150 1.140 1.150 2,287,015 1.1426 0.00%
2000-07-26 0 1.150 1.140 1.160 1.140 1.170 5,696,964 6,568,215 1.1529 1.150 1.140 1.160 1.140 1.170 5,696,964 1.1529 0.00%
2000-07-25 0 1.150 1.150 1.160 1.150 1.190 3,621,320 4,178,273 1.1538 1.150 1.150 1.160 1.150 1.190 3,621,320 1.1538 -1.71%
2000-07-24 0 1.170 1.170 1.180 1.140 1.200 12,008,120 14,016,830 1.1673 1.170 1.170 1.180 1.140 1.200 12,008,120 1.1673 1.74%
2000-07-21 0 1.150 1.150 1.160 1.140 1.200 8,985,714 10,411,630 1.1587 1.150 1.150 1.160 1.140 1.200 8,985,714 1.1587 -0.86%
2000-07-20 0 1.160 1.170 1.180 1.120 1.200 22,554,815 26,143,291 1.1591 1.160 1.170 1.180 1.120 1.200 22,554,815 1.1591 -2.52%
2000-07-19 0 1.190 1.190 1.200 1.180 1.210 7,385,105 8,835,649 1.1964 1.190 1.190 1.200 1.180 1.210 7,385,105 1.1964 -0.83%
2000-07-18 0 1.200 1.190 1.200 1.180 1.220 11,949,130 14,352,022 1.2011 1.200 1.190 1.200 1.180 1.220 11,949,130 1.2011 -2.44%
2000-07-17 0 1.230 1.230 1.240 1.190 1.250 38,628,848 46,898,574 1.2141 1.230 1.230 1.240 1.190 1.250 38,628,848 1.2141 0.00%
2000-07-14 0 1.230 1.230 1.240 1.170 1.270 294,704,059 359,719,971 1.2206 1.230 1.230 1.240 1.170 1.270 294,704,059 1.2206

Webb-site Database - Powered By Linux Group

Back to top