M CHANNEL CORPORATION LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08036  2000-07-28  2005-04-28  2006-08-11
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
2006-08-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2005-04-27 0 0.020 0.020 0.024 0.020 0.020 1,200,000 24,000 0.0200 0.020 0.020 0.024 0.020 0.020 1,200,000 0.0200 -20.00%
2005-04-26 0 0.025 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2005-04-25 0 0.025 - 0.025 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
2005-04-22 0 0.025 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2005-04-21 0 0.025 0.020 - - - 0 0 - 0.025 0.020 - - - 0 - 0.00%
2005-04-20 0 0.025 0.018 0.029 - - 0 0 - 0.025 0.018 0.029 - - 0 - 0.00%
2005-04-19 0 0.025 0.025 0.030 0.025 0.025 50,000 1,250 0.0250 0.025 0.025 0.030 0.025 0.025 50,000 0.0250 0.00%
2005-04-18 0 0.025 0.017 0.030 - - 0 0 - 0.025 0.017 0.030 - - 0 - 0.00%
2005-04-15 0 0.025 0.018 0.030 - - 0 0 - 0.025 0.018 0.030 - - 0 - 0.00%
2005-04-14 0 0.025 0.020 0.032 - - 0 0 - 0.025 0.020 0.032 - - 0 - 0.00%
2005-04-13 0 0.025 0.022 0.030 - - 0 0 - 0.025 0.022 0.030 - - 0 - 0.00%
2005-04-12 0 0.025 0.018 0.030 - - 0 0 - 0.025 0.018 0.030 - - 0 - 0.00%
2005-04-11 0 0.025 0.018 0.025 - - 0 0 - 0.025 0.018 0.025 - - 0 - 0.00%
2005-04-08 0 0.025 0.018 0.025 - - 20,000 500 0.0250 0.025 0.018 0.025 - - 20,000 0.0250 0.00%
2005-04-07 0 0.025 0.020 0.030 - - 0 0 - 0.025 0.020 0.030 - - 0 - 0.00%
2005-04-06 0 0.025 0.018 0.030 - - 0 0 - 0.025 0.018 0.030 - - 0 - 0.00%
2005-04-04 0 0.025 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2005-04-01 0 0.025 0.018 0.027 - - 0 0 - 0.025 0.018 0.027 - - 0 - 0.00%
2005-03-31 0 0.025 0.018 0.026 - - 0 0 - 0.025 0.018 0.026 - - 0 - 0.00%
2005-03-30 0 0.025 0.025 0.027 - - 0 0 - 0.025 0.025 0.027 - - 0 - 0.00%
2005-03-29 0 0.025 0.022 0.027 0.022 0.025 140,000 3,260 0.0233 0.025 0.022 0.027 0.022 0.025 140,000 0.0233 -7.41%
2005-03-24 0 0.027 0.019 0.027 - - 0 0 - 0.027 0.019 0.027 - - 0 - 0.00%
2005-03-23 0 0.027 - 0.027 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2005-03-22 0 0.027 0.019 0.027 - - 0 0 - 0.027 0.019 0.027 - - 0 - 0.00%
2005-03-21 0 0.027 0.019 0.032 - - 0 0 - 0.027 0.019 0.032 - - 0 - 0.00%
2005-03-18 0 0.027 0.019 0.027 - - 0 0 - 0.027 0.019 0.027 - - 0 - 0.00%
2005-03-17 0 0.027 0.018 0.027 - - 60,000 1,620 0.0270 0.027 0.018 0.027 - - 60,000 0.0270 0.00%
2005-03-16 0 0.027 0.018 0.027 0.025 0.027 360,000 9,100 0.0253 0.027 0.018 0.027 0.025 0.027 360,000 0.0253 8.00%
2005-03-15 0 0.025 0.020 0.025 - - 0 0 - 0.025 0.020 0.025 - - 0 - 0.00%
2005-03-14 0 0.025 0.021 0.025 - - 0 0 - 0.025 0.021 0.025 - - 0 - 0.00%
2005-03-11 0 0.025 0.020 0.025 - - 7,500 113 0.0151 0.025 0.020 0.025 - - 7,500 0.0151 0.00%
2005-03-10 0 0.025 0.020 0.025 - - 0 0 - 0.025 0.020 0.025 - - 0 - 0.00%
2005-03-09 0 0.025 0.021 0.025 - - 0 0 - 0.025 0.021 0.025 - - 0 - -7.41%
2005-03-08 0 0.027 0.020 0.027 0.025 0.027 200,000 5,220 0.0261 0.027 0.020 0.027 0.025 0.027 200,000 0.0261 28.57%
2005-03-07 0 0.021 0.020 0.027 - - 0 0 - 0.021 0.020 0.027 - - 0 - 0.00%
2005-03-04 0 0.021 0.020 0.022 - - 0 0 - 0.021 0.020 0.022 - - 0 - 0.00%
2005-03-03 0 0.021 0.021 0.025 0.020 0.021 315,500 6,445 0.0204 0.021 0.021 0.025 0.020 0.021 315,500 0.0204 0.00%
2005-03-02 0 0.021 0.020 0.025 - - 0 0 - 0.021 0.020 0.025 - - 0 - 0.00%
2005-03-01 0 0.021 0.020 0.027 - - 0 0 - 0.021 0.020 0.027 - - 0 - 0.00%
2005-02-28 0 0.021 0.021 0.027 0.021 0.021 340,000 7,140 0.0210 0.021 0.021 0.027 0.021 0.021 340,000 0.0210 -16.00%
2005-02-25 0 0.025 0.021 0.028 - - 0 0 - 0.025 0.021 0.028 - - 0 - 0.00%
2005-02-24 0 0.025 0.019 0.028 - - 1,000 10 0.0100 0.025 0.019 0.028 - - 1,000 0.0100 0.00%
2005-02-23 0 0.025 0.018 0.027 - - 0 0 - 0.025 0.018 0.027 - - 0 - 0.00%
2005-02-22 0 0.025 0.021 0.028 - - 2,500 38 0.0152 0.025 0.021 0.028 - - 2,500 0.0152 0.00%
2005-02-21 0 0.025 0.025 0.029 0.025 0.025 70,000 1,750 0.0250 0.025 0.025 0.029 0.025 0.025 70,000 0.0250 0.00%
2005-02-18 0 0.025 0.025 0.028 0.025 0.025 100,500 2,508 0.0250 0.025 0.025 0.028 0.025 0.025 100,500 0.0250 0.00%
2005-02-17 0 0.025 0.020 0.025 0.026 0.026 100,000 2,600 0.0260 0.025 0.020 0.025 0.026 0.026 100,000 0.0260 -3.85%
2005-02-16 0 0.026 0.026 0.028 0.026 0.026 960,000 24,960 0.0260 0.026 0.026 0.028 0.026 0.026 960,000 0.0260 -7.14%
2005-02-15 0 0.028 0.020 0.028 0.030 0.030 20,000 600 0.0300 0.028 0.020 0.028 0.030 0.030 20,000 0.0300 12.00%
2005-02-14 0 0.025 0.020 0.026 - - 0 0 - 0.025 0.020 0.026 - - 0 - 0.00%
2005-02-08 0 0.025 0.020 0.025 - - 0 0 - 0.025 0.020 0.025 - - 0 - 0.00%
2005-02-07 0 0.025 0.019 0.025 0.025 0.025 200,000 5,000 0.0250 0.025 0.019 0.025 0.025 0.025 200,000 0.0250 19.05%
2005-02-04 0 0.021 0.019 0.025 - - 0 0 - 0.021 0.019 0.025 - - 0 - 0.00%
2005-02-03 0 0.021 0.021 0.026 0.021 0.022 440,000 9,640 0.0219 0.021 0.021 0.026 0.021 0.022 440,000 0.0219 -22.22%
2005-02-02 0 0.027 0.017 0.027 - - 2,000 20 0.0100 0.027 0.017 0.027 - - 2,000 0.0100 0.00%
2005-02-01 0 0.027 0.012 0.027 - - 0 0 - 0.027 0.012 0.027 - - 0 - 0.00%
2005-01-31 0 0.027 0.019 0.027 - - 0 0 - 0.027 0.019 0.027 - - 0 - 0.00%
2005-01-28 0 0.027 0.020 0.031 0.027 0.027 1,120,000 30,240 0.0270 0.027 0.020 0.031 0.027 0.027 1,120,000 0.0270 0.00%
2005-01-27 0 0.027 0.019 0.027 - - 0 0 - 0.027 0.019 0.027 - - 0 - 0.00%
2005-01-26 0 0.027 0.021 0.027 - - 0 0 - 0.027 0.021 0.027 - - 0 - 0.00%
2005-01-25 0 0.027 0.020 0.027 - - 0 0 - 0.027 0.020 0.027 - - 0 - 0.00%
2005-01-24 0 0.027 0.019 0.028 - - 0 0 - 0.027 0.019 0.028 - - 0 - 0.00%
2005-01-21 0 0.027 0.018 0.027 - - 0 0 - 0.027 0.018 0.027 - - 0 - 0.00%
2005-01-20 0 0.027 0.021 0.027 0.026 0.027 420,000 10,940 0.0260 0.027 0.021 0.027 0.026 0.027 420,000 0.0260 3.85%
2005-01-19 0 0.026 0.021 0.028 0.025 0.026 340,000 8,830 0.0260 0.026 0.021 0.028 0.025 0.026 340,000 0.0260 23.81%
2005-01-18 0 0.021 0.021 0.026 0.021 0.021 273,500 5,723 0.0209 0.021 0.021 0.026 0.021 0.021 273,500 0.0209 5.00%
2005-01-17 0 0.020 0.020 0.029 - - 0 0 - 0.020 0.020 0.029 - - 0 - 5.26%
2005-01-14 0 0.019 0.019 0.029 - - 0 0 - 0.019 0.019 0.029 - - 0 - 0.00%
2005-01-13 0 0.019 0.019 0.027 - - 0 0 - 0.019 0.019 0.027 - - 0 - 0.00%
2005-01-12 0 0.019 0.019 0.029 - - 0 0 - 0.019 0.019 0.029 - - 0 - 0.00%
2005-01-11 0 0.019 0.019 0.028 - - 0 0 - 0.019 0.019 0.028 - - 0 - 0.00%
2005-01-10 0 0.019 0.019 0.028 0.019 0.019 107,500 1,975 0.0184 0.019 0.019 0.028 0.019 0.019 107,500 0.0184 -26.92%
2005-01-07 0 0.026 0.020 0.028 - - 0 0 - 0.026 0.020 0.028 - - 0 - 0.00%
2005-01-06 0 0.026 0.020 0.026 0.026 0.026 1,270,000 33,020 0.0260 0.026 0.020 0.026 0.026 0.026 1,270,000 0.0260 4.00%
2005-01-05 0 0.025 0.021 0.026 - - 0 0 - 0.025 0.021 0.026 - - 0 - 0.00%
2005-01-04 0 0.025 0.022 0.032 0.025 0.025 380,000 9,500 0.0250 0.025 0.022 0.032 0.025 0.025 380,000 0.0250 4.17%
2005-01-03 0 0.024 0.024 0.028 - - 0 0 - 0.024 0.024 0.028 - - 0 - 0.00%
2004-12-31 0 0.024 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2004-12-30 0 0.024 - 0.028 - - 0 0 - 0.024 - 0.028 - - 0 - 0.00%
2004-12-29 0 0.024 0.023 0.029 - - 0 0 - 0.024 0.023 0.029 - - 0 - 0.00%
2004-12-28 0 0.024 0.022 0.026 0.024 0.029 90,000 2,210 0.0246 0.024 0.022 0.026 0.024 0.029 90,000 0.0246 -4.00%
2004-12-24 0 0.025 0.022 0.029 0.025 0.025 310,000 7,750 0.0250 0.025 0.022 0.029 0.025 0.025 310,000 0.0250 0.00%
2004-12-23 0 0.025 0.021 0.025 0.025 0.025 110,000 2,750 0.0250 0.025 0.021 0.025 0.025 0.025 110,000 0.0250 0.00%
2004-12-22 0 0.025 0.021 0.025 0.028 0.028 530,000 14,840 0.0280 0.025 0.021 0.025 0.028 0.028 530,000 0.0280 0.00%
2004-12-21 0 0.025 0.020 0.028 - - 0 0 - 0.025 0.020 0.028 - - 0 - 0.00%
2004-12-20 0 0.025 0.018 0.028 - - 0 0 - 0.025 0.018 0.028 - - 0 - 0.00%
2004-12-17 0 0.025 0.022 0.027 - - 0 0 - 0.025 0.022 0.027 - - 0 - 0.00%
2004-12-16 0 0.025 0.021 0.035 0.021 0.027 600,000 15,450 0.0258 0.025 0.021 0.035 0.021 0.027 600,000 0.0258 25.00%
2004-12-15 0 0.020 0.020 0.024 0.020 0.020 100,000 2,000 0.0200 0.020 0.020 0.024 0.020 0.020 100,000 0.0200 0.00%
2004-12-14 0 0.020 0.018 0.024 - - 0 0 - 0.020 0.018 0.024 - - 0 - 0.00%
2004-12-13 0 0.020 0.017 0.024 - - 0 0 - 0.020 0.017 0.024 - - 0 - 0.00%
2004-12-10 0 0.020 0.020 0.025 0.020 0.020 966,000 19,290 0.0200 0.020 0.020 0.025 0.020 0.020 966,000 0.0200 -4.76%
2004-12-09 0 0.021 0.016 0.025 - - 0 0 - 0.021 0.016 0.025 - - 0 - 0.00%
2004-12-08 0 0.021 0.016 0.027 - - 0 0 - 0.021 0.016 0.027 - - 0 - 0.00%
2004-12-07 0 0.021 0.016 0.021 0.021 0.021 20,000 420 0.0210 0.021 0.016 0.021 0.021 0.021 20,000 0.0210 0.00%
2004-12-06 0 0.021 0.021 0.025 0.021 0.021 10,000 210 0.0210 0.021 0.021 0.025 0.021 0.021 10,000 0.0210 -4.55%
2004-12-03 0 0.022 0.016 0.022 - - 0 0 - 0.022 0.016 0.022 - - 0 - 0.00%
2004-12-02 0 0.022 0.016 0.022 - - 0 0 - 0.022 0.016 0.022 - - 0 - -8.33%
2004-12-01 0 0.024 0.017 0.025 - - 0 0 - 0.024 0.017 0.025 - - 0 - 0.00%
2004-11-30 0 0.024 0.019 0.025 - - 0 0 - 0.024 0.019 0.025 - - 0 - 0.00%
2004-11-29 0 0.024 0.019 0.025 0.019 0.027 3,035,000 70,465 0.0232 0.024 0.019 0.025 0.019 0.027 3,035,000 0.0232 0.00%
2004-11-26 0 0.024 0.016 0.027 - - 0 0 - 0.024 0.016 0.027 - - 0 - 0.00%
2004-11-25 0 0.024 0.020 0.024 - - 0 0 - 0.024 0.020 0.024 - - 0 - 0.00%
2004-11-24 0 0.024 0.022 0.024 0.022 0.025 514,000 11,890 0.0231 0.024 0.022 0.024 0.022 0.025 514,000 0.0231 4.35%
2004-11-23 0 0.023 0.022 0.024 - - 0 0 - 0.023 0.022 0.024 - - 0 - 0.00%
2004-11-22 0 0.023 0.022 0.023 0.023 0.023 100,000 2,300 0.0230 0.023 0.022 0.023 0.023 0.023 100,000 0.0230 -4.17%
2004-11-19 0 0.024 0.021 0.024 0.021 0.024 90,000 2,030 0.0226 0.024 0.021 0.024 0.021 0.024 90,000 0.0226 20.00%
2004-11-18 0 0.020 0.020 0.028 - - 0 0 - 0.020 0.020 0.028 - - 0 - 0.00%
2004-11-17 0 0.020 0.019 0.021 0.020 0.021 300,000 6,200 0.0207 0.020 0.019 0.021 0.020 0.021 300,000 0.0207 11.11%
2004-11-16 0 0.018 0.018 0.022 0.018 0.020 720,000 13,880 0.0193 0.018 0.018 0.022 0.018 0.020 720,000 0.0193 -10.00%
2004-11-15 0 0.020 0.016 0.020 0.018 0.021 470,000 8,820 0.0188 0.020 0.016 0.020 0.018 0.021 470,000 0.0188 -4.76%
2004-11-12 0 0.021 0.018 0.021 - - 0 0 - 0.021 0.018 0.021 - - 0 - 0.00%
2004-11-11 0 0.021 0.017 0.021 - - 0 0 - 0.021 0.017 0.021 - - 0 - 0.00%
2004-11-10 0 0.021 0.017 0.021 - - 0 0 - 0.021 0.017 0.021 - - 0 - 0.00%
2004-11-09 0 0.021 0.017 0.021 0.021 0.021 100,000 2,100 0.0210 0.021 0.017 0.021 0.021 0.021 100,000 0.0210 10.53%
2004-11-08 0 0.019 0.018 0.019 0.021 0.021 20,000 420 0.0210 0.019 0.018 0.019 0.021 0.021 20,000 0.0210 5.56%
2004-11-05 0 0.018 0.016 0.020 - - 0 0 - 0.018 0.016 0.020 - - 0 - 0.00%
2004-11-04 0 0.018 0.018 0.020 0.017 0.017 15,500 225 0.0145 0.018 0.018 0.020 0.017 0.017 15,500 0.0145 5.88%
2004-11-03 0 0.017 0.017 0.021 - - 0 0 - 0.017 0.017 0.021 - - 0 - 0.00%
2004-11-02 0 0.017 0.016 0.017 0.013 0.020 750,000 11,050 0.0147 0.017 0.016 0.017 0.013 0.020 750,000 0.0147 -15.00%
2004-11-01 0 0.020 0.018 0.023 0.020 0.020 400,000 8,000 0.0200 0.020 0.018 0.023 0.020 0.020 400,000 0.0200 0.00%
2004-10-29 0 0.020 0.020 0.025 0.017 0.020 235,000 4,005 0.0170 0.020 0.020 0.025 0.017 0.020 235,000 0.0170 17.65%
2004-10-28 0 0.017 0.015 0.020 0.013 0.018 525,000 7,820 0.0149 0.017 0.015 0.020 0.013 0.018 525,000 0.0149 -5.56%
2004-10-27 1 - - - - - 0 0 - 0.018 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.018 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.018 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.018 - - - - 0 - 0.00%
2004-10-20 0 0.018 0.018 0.020 0.017 0.018 1,250,000 22,450 0.0180 0.018 0.018 0.020 0.017 0.018 1,250,000 0.0180 -21.74%
2004-10-19 0 0.023 0.017 0.023 0.024 0.024 1,280,000 30,720 0.0240 0.023 0.017 0.023 0.024 0.024 1,280,000 0.0240 -8.00%
2004-10-18 0 0.025 0.019 0.025 0.018 0.027 392,500 8,085 0.0206 0.025 0.019 0.025 0.018 0.027 392,500 0.0206 38.89%
2004-10-15 0 0.018 0.017 0.019 - - 0 0 - 0.018 0.017 0.019 - - 0 - 0.00%
2004-10-14 0 0.018 0.015 0.022 0.018 0.018 250,000 4,500 0.0180 0.018 0.015 0.022 0.018 0.018 250,000 0.0180 -18.18%
2004-10-13 0 0.022 - 0.022 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2004-10-12 0 0.022 0.015 0.022 0.023 0.023 10,000 230 0.0230 0.022 0.015 0.022 0.023 0.023 10,000 0.0230 10.00%
2004-10-11 0 0.020 0.016 0.020 - - 0 0 - 0.020 0.016 0.020 - - 0 - 0.00%
2004-10-08 0 0.020 0.015 0.021 - - 3,500 35 0.0100 0.020 0.015 0.021 - - 3,500 0.0100 0.00%
2004-10-07 0 0.020 0.015 0.020 - - 0 0 - 0.020 0.015 0.020 - - 0 - 0.00%
2004-10-06 0 0.020 0.017 0.020 - - 0 0 - 0.020 0.017 0.020 - - 0 - 0.00%
2004-10-05 0 0.020 0.016 0.020 - - 0 0 - 0.020 0.016 0.020 - - 0 - 0.00%
2004-10-04 0 0.020 0.013 0.020 - - 0 0 - 0.020 0.013 0.020 - - 0 - -4.76%
2004-09-30 0 0.021 0.015 0.021 0.022 0.022 50,000 1,100 0.0220 0.021 0.015 0.021 0.022 0.022 50,000 0.0220 -4.55%
2004-09-28 0 0.022 0.015 0.022 0.022 0.022 110,000 2,420 0.0220 0.022 0.015 0.022 0.022 0.022 110,000 0.0220 46.67%
2004-09-27 0 0.015 0.015 0.024 - - 0 0 - 0.015 0.015 0.024 - - 0 - 0.00%
2004-09-24 0 0.015 0.015 0.022 - - 0 0 - 0.015 0.015 0.022 - - 0 - 0.00%
2004-09-23 0 0.015 0.015 0.022 - - 0 0 - 0.015 0.015 0.022 - - 0 - 0.00%
2004-09-22 0 0.015 0.015 0.021 - - 500 5 0.0100 0.015 0.015 0.021 - - 500 0.0100 0.00%
2004-09-21 0 0.015 0.015 0.022 - - 0 0 - 0.015 0.015 0.022 - - 0 - 0.00%
2004-09-20 0 0.015 0.014 0.025 - - 0 0 - 0.015 0.014 0.025 - - 0 - 0.00%
2004-09-17 0 0.015 0.015 0.020 - - 0 0 - 0.015 0.015 0.020 - - 0 - 0.00%
2004-09-16 0 0.015 0.014 0.021 - - 0 0 - 0.015 0.014 0.021 - - 0 - 0.00%
2004-09-15 0 0.015 0.015 0.020 - - 0 0 - 0.015 0.015 0.020 - - 0 - 0.00%
2004-09-14 0 0.015 0.015 0.020 - - 0 0 - 0.015 0.015 0.020 - - 0 - 0.00%
2004-09-13 0 0.015 0.015 0.022 0.014 0.017 540,000 9,060 0.0168 0.015 0.015 0.022 0.014 0.017 540,000 0.0168 -11.76%
2004-09-10 0 0.017 0.013 0.021 - - 0 0 - 0.017 0.013 0.021 - - 0 - 0.00%
2004-09-09 0 0.017 0.016 0.020 - - 0 0 - 0.017 0.016 0.020 - - 0 - 0.00%
2004-09-08 0 0.017 0.017 0.021 - - 0 0 - 0.017 0.017 0.021 - - 0 - 0.00%
2004-09-07 0 0.017 0.017 0.021 0.017 0.017 200,000 3,400 0.0170 0.017 0.017 0.021 0.017 0.017 200,000 0.0170 -15.00%
2004-09-06 0 0.020 0.016 0.021 0.020 0.020 30,000 600 0.0200 0.020 0.016 0.021 0.020 0.020 30,000 0.0200 0.00%
2004-09-03 0 0.020 0.020 0.022 0.020 0.020 10,000 200 0.0200 0.020 0.020 0.022 0.020 0.020 10,000 0.0200 0.00%
2004-09-02 0 0.020 0.020 0.021 - - 1,000 10 0.0100 0.020 0.020 0.021 - - 1,000 0.0100 11.11%
2004-09-01 0 0.018 0.017 0.021 - - 4,000 40 0.0100 0.018 0.017 0.021 - - 4,000 0.0100 0.00%
2004-08-31 0 0.018 0.018 0.019 0.018 0.018 500,000 9,000 0.0180 0.018 0.018 0.019 0.018 0.018 500,000 0.0180 0.00%
2004-08-30 0 0.018 0.016 0.021 - - 0 0 - 0.018 0.016 0.021 - - 0 - 0.00%
2004-08-27 0 0.018 0.018 0.022 - - 0 0 - 0.018 0.018 0.022 - - 0 - 5.88%
2004-08-26 0 0.017 0.017 0.022 - - 0 0 - 0.017 0.017 0.022 - - 0 - 0.00%
2004-08-25 0 0.017 0.017 0.022 - - 0 0 - 0.017 0.017 0.022 - - 0 - 13.33%
2004-08-24 0 0.015 0.015 0.022 0.013 0.015 500,000 7,180 0.0144 0.015 0.015 0.022 0.013 0.015 500,000 0.0144 -6.25%
2004-08-23 0 0.016 0.016 0.023 0.016 0.019 600,000 11,280 0.0188 0.016 0.016 0.023 0.016 0.019 600,000 0.0188 -20.00%
2004-08-20 0 0.020 0.019 0.020 0.024 0.024 90,000 2,160 0.0240 0.020 0.019 0.020 0.024 0.024 90,000 0.0240 0.00%
2004-08-19 0 0.020 0.020 0.024 0.019 0.019 10,000 190 0.0190 0.020 0.020 0.024 0.019 0.019 10,000 0.0190 5.26%
2004-08-18 0 0.019 0.018 0.019 - - 0 0 - 0.019 0.018 0.019 - - 0 - -13.64%
2004-08-17 0 0.022 0.018 0.022 - - 0 0 - 0.022 0.018 0.022 - - 0 - -4.35%
2004-08-16 0 0.023 0.018 0.023 - - 0 0 - 0.023 0.018 0.023 - - 0 - 0.00%
2004-08-13 0 0.023 0.019 0.023 0.023 0.023 460,000 10,580 0.0230 0.023 0.019 0.023 0.023 0.023 460,000 0.0230 15.00%
2004-08-12 0 0.020 0.020 0.023 - - 0 0 - 0.020 0.020 0.023 - - 0 - 0.00%
2004-08-11 0 0.020 0.020 0.022 - - 0 0 - 0.020 0.020 0.022 - - 0 - 0.00%
2004-08-10 0 0.020 0.020 0.023 0.020 0.020 610,000 12,200 0.0200 0.020 0.020 0.023 0.020 0.020 610,000 0.0200 11.11%
2004-08-09 0 0.018 0.018 0.023 0.018 0.018 25,000 420 0.0168 0.018 0.018 0.023 0.018 0.018 25,000 0.0168 -14.29%
2004-08-06 0 0.021 0.018 0.023 0.021 0.021 10,000 210 0.0210 0.021 0.018 0.023 0.021 0.021 10,000 0.0210 0.00%
2004-08-05 0 0.021 0.021 0.023 0.021 0.022 100,000 2,170 0.0217 0.021 0.021 0.023 0.021 0.022 100,000 0.0217 -4.55%
2004-08-04 0 0.022 0.020 0.022 0.020 0.023 210,000 4,230 0.0201 0.022 0.020 0.022 0.020 0.023 210,000 0.0201 15.79%
2004-08-03 0 0.019 0.019 0.022 0.019 0.020 1,430,000 27,270 0.0191 0.019 0.019 0.022 0.019 0.020 1,430,000 0.0191 -17.39%
2004-08-02 0 0.023 0.020 0.027 - - 0 0 - 0.023 0.020 0.027 - - 0 - 0.00%
2004-07-30 0 0.023 0.019 0.025 - - 0 0 - 0.023 0.019 0.025 - - 0 - 0.00%
2004-07-29 0 0.023 0.020 0.026 - - 0 0 - 0.023 0.020 0.026 - - 0 - 0.00%
2004-07-28 0 0.023 0.019 0.026 0.019 0.023 160,000 3,600 0.0225 0.023 0.019 0.026 0.019 0.023 160,000 0.0225 4.55%
2004-07-27 0 0.022 0.019 0.022 - - 0 0 - 0.022 0.019 0.022 - - 0 - 0.00%
2004-07-26 0 0.022 0.020 0.025 0.022 0.022 100,000 2,200 0.0220 0.022 0.020 0.025 0.022 0.022 100,000 0.0220 -4.35%
2004-07-23 0 0.023 0.023 0.027 - - 0 0 - 0.023 0.023 0.027 - - 0 - 0.00%
2004-07-22 0 0.023 0.022 0.027 - - 4,000 60 0.0150 0.023 0.022 0.027 - - 4,000 0.0150 0.00%
2004-07-21 0 0.023 0.023 0.027 - - 0 0 - 0.023 0.023 0.027 - - 0 - 0.00%
2004-07-20 0 0.023 0.023 0.026 0.020 0.026 45,000 1,055 0.0234 0.023 0.023 0.026 0.020 0.026 45,000 0.0234 -11.54%
2004-07-19 0 0.026 0.020 0.026 0.026 0.026 875,000 22,720 0.0260 0.026 0.020 0.026 0.026 0.026 875,000 0.0260 0.00%
2004-07-16 0 0.026 0.018 0.027 0.026 0.026 90,000 2,340 0.0260 0.026 0.018 0.027 0.026 0.026 90,000 0.0260 36.84%
2004-07-15 0 0.019 0.019 0.021 0.019 0.025 830,000 15,840 0.0191 0.019 0.019 0.021 0.019 0.025 830,000 0.0191 -9.52%
2004-07-14 0 0.021 0.020 0.025 - - 0 0 - 0.021 0.020 0.025 - - 0 - 0.00%
2004-07-13 0 0.021 0.020 0.025 - - 1,500 15 0.0100 0.021 0.020 0.025 - - 1,500 0.0100 0.00%
2004-07-12 0 0.021 0.021 0.026 - - 0 0 - 0.021 0.021 0.026 - - 0 - 0.00%
2004-07-09 0 0.021 0.021 0.025 - - 0 0 - 0.021 0.021 0.025 - - 0 - 0.00%
2004-07-08 0 0.021 0.021 0.022 0.020 0.021 1,220,000 24,600 0.0202 0.021 0.021 0.022 0.020 0.021 1,220,000 0.0202 -8.70%
2004-07-07 0 0.023 0.021 0.023 0.023 0.024 110,000 2,630 0.0239 0.023 0.021 0.023 0.023 0.024 110,000 0.0239 0.00%
2004-07-06 0 0.023 0.023 0.024 0.023 0.023 150,000 3,450 0.0230 0.023 0.023 0.024 0.023 0.023 150,000 0.0230 4.55%
2004-07-05 0 0.022 0.021 0.023 0.022 0.025 60,000 1,410 0.0235 0.022 0.021 0.023 0.022 0.025 60,000 0.0235 4.76%
2004-07-02 0 0.021 0.021 0.026 0.021 0.021 20,000 420 0.0210 0.021 0.021 0.026 0.021 0.021 20,000 0.0210 -12.50%
2004-06-30 0 0.024 0.021 0.025 - - 0 0 - 0.024 0.021 0.025 - - 0 - 0.00%
2004-06-29 0 0.024 0.021 0.026 - - 0 0 - 0.024 0.021 0.026 - - 0 - 0.00%
2004-06-28 0 0.024 0.024 0.026 - - 1,000 18 0.0180 0.024 0.024 0.026 - - 1,000 0.0180 9.09%
2004-06-25 0 0.022 0.021 0.024 - - 0 0 - 0.022 0.021 0.024 - - 0 - 0.00%
2004-06-24 0 0.022 0.021 0.025 - - 0 0 - 0.022 0.021 0.025 - - 0 - 0.00%
2004-06-23 0 0.022 0.020 0.025 - - 0 0 - 0.022 0.020 0.025 - - 0 - 0.00%
2004-06-21 0 0.022 0.020 0.022 - - 0 0 - 0.022 0.020 0.022 - - 0 - 0.00%
2004-06-18 0 0.022 0.019 0.023 0.022 0.022 250,000 5,500 0.0220 0.022 0.019 0.023 0.022 0.022 250,000 0.0220 10.00%
2004-06-17 0 0.020 0.020 0.023 0.020 0.020 120,000 2,400 0.0200 0.020 0.020 0.023 0.020 0.020 120,000 0.0200 -4.76%
2004-06-16 0 0.021 0.020 0.025 - - 0 0 - 0.021 0.020 0.025 - - 0 - 0.00%
2004-06-15 0 0.021 0.020 0.024 - - 0 0 - 0.021 0.020 0.024 - - 0 - 0.00%
2004-06-14 0 0.021 0.020 0.024 0.021 0.021 155,000 3,225 0.0208 0.021 0.020 0.024 0.021 0.021 155,000 0.0208 0.00%
2004-06-11 0 0.021 0.021 0.025 0.021 0.021 40,000 840 0.0210 0.021 0.021 0.025 0.021 0.021 40,000 0.0210 5.00%
2004-06-10 0 0.020 0.019 0.025 0.020 0.020 200,000 4,000 0.0200 0.020 0.019 0.025 0.020 0.020 200,000 0.0200 -13.04%
2004-06-09 0 0.023 0.020 0.028 0.023 0.024 450,000 10,440 0.0232 0.023 0.020 0.028 0.023 0.024 450,000 0.0232 -4.17%
2004-06-08 0 0.024 0.021 0.028 0.023 0.024 470,000 10,960 0.0233 0.024 0.021 0.028 0.023 0.024 470,000 0.0233 14.29%
2004-06-07 0 0.021 0.019 0.024 0.021 0.021 10,000 210 0.0210 0.021 0.019 0.024 0.021 0.021 10,000 0.0210 0.00%
2004-06-04 0 0.021 0.019 0.023 0.021 0.021 245,000 5,090 0.0208 0.021 0.019 0.023 0.021 0.021 245,000 0.0208 0.00%
2004-06-03 0 0.021 0.020 0.028 - - 0 0 - 0.021 0.020 0.028 - - 0 - 0.00%
2004-06-02 0 0.021 0.019 0.027 - - 0 0 - 0.021 0.019 0.027 - - 0 - 0.00%
2004-06-01 0 0.021 0.021 0.028 0.021 0.022 600,000 12,700 0.0212 0.021 0.021 0.028 0.021 0.022 600,000 0.0212 0.00%
2004-05-31 0 0.021 0.020 0.023 - - 2,000 20 0.0100 0.021 0.020 0.023 - - 2,000 0.0100 0.00%
2004-05-28 0 0.021 0.020 0.027 0.021 0.021 500,000 10,500 0.0210 0.021 0.020 0.027 0.021 0.021 500,000 0.0210 5.00%
2004-05-27 0 0.020 0.020 0.027 - - 0 0 - 0.020 0.020 0.027 - - 0 - 0.00%
2004-05-25 0 0.020 0.020 0.026 0.020 0.021 350,000 7,120 0.0203 0.020 0.020 0.026 0.020 0.021 350,000 0.0203 0.00%
2004-05-24 0 0.020 0.020 0.028 - - 0 0 - 0.020 0.020 0.028 - - 0 - 0.00%
2004-05-21 0 0.020 0.020 0.028 - - 0 0 - 0.020 0.020 0.028 - - 0 - 0.00%
2004-05-20 0 0.020 0.020 0.033 - - 0 0 - 0.020 0.020 0.033 - - 0 - 0.00%
2004-05-19 0 0.020 0.020 0.025 - - 0 0 - 0.020 0.020 0.025 - - 0 - 0.00%
2004-05-18 0 0.020 0.020 0.026 0.020 0.026 1,240,000 31,360 0.0253 0.020 0.020 0.026 0.020 0.026 1,240,000 0.0253 0.00%
2004-05-17 0 0.020 0.020 0.024 - - 0 0 - 0.020 0.020 0.024 - - 0 - 0.00%
2004-05-14 0 0.020 0.019 0.024 0.020 0.021 2,050,000 42,250 0.0206 0.020 0.019 0.024 0.020 0.021 2,050,000 0.0206 -20.00%
2004-05-13 0 0.025 0.022 0.025 0.025 0.025 1,000,000 25,000 0.0250 0.025 0.022 0.025 0.025 0.025 1,000,000 0.0250 19.05%
2004-05-12 0 0.021 0.020 0.028 - - 0 0 - 0.021 0.020 0.028 - - 0 - 0.00%
2004-05-11 0 0.021 0.019 0.031 - - 0 0 - 0.021 0.019 0.031 - - 0 - 0.00%
2004-05-10 0 0.021 0.019 0.023 0.021 0.021 300,000 6,300 0.0210 0.021 0.019 0.023 0.021 0.021 300,000 0.0210 0.00%
2004-05-07 0 0.021 0.021 0.025 0.021 0.021 40,000 840 0.0210 0.021 0.021 0.025 0.021 0.021 40,000 0.0210 5.00%
2004-05-06 0 0.020 0.019 0.023 - - 0 0 - 0.020 0.019 0.023 - - 0 - 0.00%
2004-05-05 0 0.020 0.019 0.026 - - 0 0 - 0.020 0.019 0.026 - - 0 - 0.00%
2004-05-04 0 0.020 0.020 0.027 0.020 0.020 20,000 400 0.0200 0.020 0.020 0.027 0.020 0.020 20,000 0.0200 -4.76%
2004-05-03 0 0.021 0.020 0.026 - - 1,000 10 0.0100 0.021 0.020 0.026 - - 1,000 0.0100 0.00%
2004-04-30 0 0.021 0.020 0.024 - - 0 0 - 0.021 0.020 0.024 - - 0 - 0.00%
2004-04-29 0 0.021 0.020 0.027 - - 0 0 - 0.021 0.020 0.027 - - 0 - 0.00%
2004-04-28 0 0.021 0.021 0.026 0.021 0.021 270,000 5,670 0.0210 0.021 0.021 0.026 0.021 0.021 270,000 0.0210 5.00%
2004-04-27 0 0.020 0.020 0.024 - - 0 0 - 0.020 0.020 0.024 - - 0 - 0.00%
2004-04-26 0 0.020 0.020 0.024 0.020 0.020 100,000 2,000 0.0200 0.020 0.020 0.024 0.020 0.020 100,000 0.0200 0.00%
2004-04-23 0 0.020 0.020 0.026 - - 0 0 - 0.020 0.020 0.026 - - 0 - 0.00%
2004-04-22 0 0.020 0.020 0.026 0.020 0.021 290,000 5,900 0.0203 0.020 0.020 0.026 0.020 0.021 290,000 0.0203 -4.76%
2004-04-21 0 0.021 0.021 0.026 - - 0 0 - 0.021 0.021 0.026 - - 0 - 0.00%
2004-04-20 0 0.021 0.021 0.028 - - 0 0 - 0.021 0.021 0.028 - - 0 - 0.00%
2004-04-19 0 0.021 0.021 0.028 0.021 0.024 350,000 7,380 0.0211 0.021 0.021 0.028 0.021 0.024 350,000 0.0211 -4.55%
2004-04-16 0 0.022 0.022 0.026 - - 0 0 - 0.022 0.022 0.026 - - 0 - 4.76%
2004-04-15 0 0.021 0.021 0.024 - - 0 0 - 0.021 0.021 0.024 - - 0 - 0.00%
2004-04-14 0 0.021 0.021 0.024 0.021 0.021 65,000 1,500 0.0231 0.021 0.021 0.024 0.021 0.021 65,000 0.0231 -12.50%
2004-04-13 0 0.024 0.024 0.028 - - 0 0 - 0.024 0.024 0.028 - - 0 - 0.00%
2004-04-08 0 0.024 0.024 0.027 - - 0 0 - 0.024 0.024 0.027 - - 0 - 0.00%
2004-04-07 0 0.024 0.022 0.025 - - 0 0 - 0.024 0.022 0.025 - - 0 - 0.00%
2004-04-06 0 0.024 0.021 0.025 0.021 0.022 651,000 13,715 0.0211 0.024 0.021 0.025 0.021 0.022 651,000 0.0211 4.35%
2004-04-02 0 0.023 0.023 0.026 0.022 0.022 500,000 11,000 0.0220 0.023 0.023 0.026 0.022 0.022 500,000 0.0220 -8.00%
2004-04-01 0 0.025 0.023 0.025 0.026 0.026 550,000 14,300 0.0260 0.025 0.023 0.025 0.026 0.026 550,000 0.0260 -3.85%
2004-03-31 0 0.026 0.025 0.026 0.026 0.026 340,000 8,840 0.0260 0.026 0.025 0.026 0.026 0.026 340,000 0.0260 0.00%
2004-03-30 0 0.026 0.024 0.027 - - 0 0 - 0.026 0.024 0.027 - - 0 - 0.00%
2004-03-29 0 0.026 0.023 0.028 0.022 0.026 502,500 12,843 0.0256 0.026 0.023 0.028 0.022 0.026 502,500 0.0256 4.00%
2004-03-26 0 0.025 0.022 0.028 - - 0 0 - 0.025 0.022 0.028 - - 0 - 0.00%
2004-03-25 0 0.025 0.022 0.028 0.025 0.025 90,000 2,250 0.0250 0.025 0.022 0.028 0.025 0.025 90,000 0.0250 0.00%
2004-03-24 0 0.025 0.025 0.027 0.025 0.025 60,000 1,500 0.0250 0.025 0.025 0.027 0.025 0.025 60,000 0.0250 0.00%
2004-03-23 0 0.025 0.022 0.026 0.025 0.025 400,000 10,000 0.0250 0.025 0.022 0.026 0.025 0.025 400,000 0.0250 0.00%
2004-03-22 0 0.025 0.025 0.028 - - 0 0 - 0.025 0.025 0.028 - - 0 - 0.00%
2004-03-19 0 0.025 0.025 0.027 - - 0 0 - 0.025 0.025 0.027 - - 0 - 0.00%
2004-03-18 0 0.025 0.025 0.028 0.025 0.026 100,000 2,580 0.0258 0.025 0.025 0.028 0.025 0.026 100,000 0.0258 0.00%
2004-03-17 0 0.025 0.024 0.028 - - 1,000 18 0.0180 0.025 0.024 0.028 - - 1,000 0.0180 0.00%
2004-03-16 0 0.025 0.023 0.028 - - 0 0 - 0.025 0.023 0.028 - - 0 - 0.00%
2004-03-15 0 0.025 0.023 0.028 - - 0 0 - 0.025 0.023 0.028 - - 0 - 0.00%
2004-03-12 0 0.025 0.023 0.027 0.021 0.025 2,430,000 51,750 0.0213 0.025 0.023 0.027 0.021 0.025 2,430,000 0.0213 -3.85%
2004-03-11 0 0.026 0.023 0.030 - - 0 0 - 0.026 0.023 0.030 - - 0 - 0.00%
2004-03-10 0 0.026 0.025 0.027 0.026 0.026 1,000,000 26,000 0.0260 0.026 0.025 0.027 0.026 0.026 1,000,000 0.0260 -3.70%
2004-03-09 0 0.027 0.023 0.028 - - 0 0 - 0.027 0.023 0.028 - - 0 - 0.00%
2004-03-08 0 0.027 0.027 0.028 0.027 0.027 400,000 10,800 0.0270 0.027 0.027 0.028 0.027 0.027 400,000 0.0270 -3.57%
2004-03-05 0 0.028 0.025 0.028 0.025 0.028 1,055,000 27,470 0.0260 0.028 0.025 0.028 0.025 0.028 1,055,000 0.0260 0.00%
2004-03-04 0 0.028 0.025 0.029 0.028 0.028 330,000 9,240 0.0280 0.028 0.025 0.029 0.028 0.028 330,000 0.0280 7.69%
2004-03-03 0 0.026 0.023 0.026 0.028 0.028 50,000 1,400 0.0280 0.026 0.023 0.026 0.028 0.028 50,000 0.0280 -7.14%
2004-03-02 0 0.028 0.026 0.028 0.026 0.028 600,000 16,620 0.0277 0.028 0.026 0.028 0.026 0.028 600,000 0.0277 0.00%
2004-03-01 0 0.028 0.027 0.028 0.021 0.028 1,060,000 23,350 0.0220 0.028 0.027 0.028 0.021 0.028 1,060,000 0.0220 12.00%
2004-02-27 0 0.025 0.025 0.029 - - 0 0 - 0.025 0.025 0.029 - - 0 - 0.00%
2004-02-26 0 0.025 0.025 0.029 - - 1,000 15 0.0150 0.025 0.025 0.029 - - 1,000 0.0150 0.00%
2004-02-25 0 0.025 0.025 0.028 0.025 0.026 250,000 6,290 0.0252 0.025 0.025 0.028 0.025 0.026 250,000 0.0252 -10.71%
2004-02-24 0 0.028 0.025 0.028 0.028 0.030 230,000 6,840 0.0297 0.028 0.025 0.028 0.028 0.030 230,000 0.0297 -6.67%
2004-02-23 0 0.030 0.025 0.030 0.028 0.030 1,200,000 34,130 0.0284 0.030 0.025 0.030 0.028 0.030 1,200,000 0.0284 15.38%
2004-02-20 0 0.026 0.024 0.028 0.025 0.026 460,000 11,800 0.0257 0.026 0.024 0.028 0.025 0.026 460,000 0.0257 4.00%
2004-02-19 0 0.025 0.025 0.026 0.025 0.025 1,270,000 31,750 0.0250 0.025 0.025 0.026 0.025 0.025 1,270,000 0.0250 -3.85%
2004-02-18 0 0.026 0.025 0.026 0.026 0.028 270,000 7,260 0.0269 0.026 0.025 0.026 0.026 0.028 270,000 0.0269 -3.70%
2004-02-17 0 0.027 0.025 0.027 0.025 0.030 2,500,000 68,950 0.0276 0.027 0.025 0.027 0.025 0.030 2,500,000 0.0276 -6.90%
2004-02-16 0 0.029 0.028 0.029 0.030 0.034 1,850,000 57,100 0.0309 0.029 0.028 0.029 0.030 0.034 1,850,000 0.0309 -3.33%
2004-02-13 0 0.030 0.030 0.033 0.028 0.033 2,000,000 61,530 0.0308 0.030 0.030 0.033 0.028 0.033 2,000,000 0.0308 0.00%
2004-02-12 0 0.030 0.029 0.031 0.030 0.033 1,000,000 30,250 0.0303 0.030 0.029 0.031 0.030 0.033 1,000,000 0.0303 -6.25%
2004-02-11 0 0.032 0.032 0.033 0.028 0.034 5,416,000 169,990 0.0314 0.032 0.032 0.033 0.028 0.034 5,416,000 0.0314 14.29%
2004-02-10 0 0.028 0.028 0.030 0.028 0.032 1,255,000 35,900 0.0286 0.028 0.028 0.030 0.028 0.032 1,255,000 0.0286 -17.65%
2004-02-09 0 0.034 0.033 0.035 0.028 0.035 2,351,000 77,682 0.0330 0.034 0.033 0.035 0.028 0.035 2,351,000 0.0330 21.43%
2004-02-06 0 0.028 0.024 0.028 0.030 0.034 400,000 13,040 0.0326 0.028 0.024 0.028 0.030 0.034 400,000 0.0326 -22.22%
2004-02-05 0 0.036 0.030 0.036 0.030 0.049 4,421,500 149,415 0.0338 0.036 0.030 0.036 0.030 0.049 4,421,500 0.0338 44.00%
2004-02-04 0 0.025 0.019 - 0.023 0.025 1,230,000 29,570 0.0240 0.025 0.019 - 0.023 0.025 1,230,000 0.0240 31.58%
2004-02-03 0 0.019 0.019 0.023 - - 0 0 - 0.019 0.019 0.023 - - 0 - 0.00%
2004-02-02 0 0.019 0.018 0.023 - - 0 0 - 0.019 0.018 0.023 - - 0 - 0.00%
2004-01-30 0 0.019 0.019 0.024 0.019 0.023 100,000 2,130 0.0213 0.019 0.019 0.024 0.019 0.023 100,000 0.0213 0.00%
2004-01-29 0 0.019 0.019 0.020 0.019 0.019 98,500 1,795 0.0182 0.019 0.019 0.020 0.019 0.019 98,500 0.0182 0.00%
2004-01-28 0 0.019 0.019 0.025 - - 0 0 - 0.019 0.019 0.025 - - 0 - 5.56%
2004-01-27 0 0.018 0.018 0.025 - - 0 0 - 0.018 0.018 0.025 - - 0 - 0.00%
2004-01-26 0 0.018 0.018 - - - 0 0 - 0.018 0.018 - - - 0 - 0.00%
2004-01-21 0 0.018 0.018 0.025 - - 0 0 - 0.018 0.018 0.025 - - 0 - 0.00%
2004-01-20 0 0.018 0.018 0.025 - - 0 0 - 0.018 0.018 0.025 - - 0 - 0.00%
2004-01-19 0 0.018 0.018 - - - 0 0 - 0.018 0.018 - - - 0 - 5.88%
2004-01-16 0 0.017 0.017 0.024 0.017 0.018 4,100,000 71,800 0.0175 0.017 0.017 0.024 0.017 0.018 4,100,000 0.0175 -22.73%
2004-01-15 0 0.022 0.018 0.022 0.020 0.023 210,000 4,230 0.0201 0.022 0.018 0.022 0.020 0.023 210,000 0.0201 4.76%
2004-01-14 0 0.021 0.019 0.022 0.019 0.024 670,000 13,650 0.0204 0.021 0.019 0.022 0.019 0.024 670,000 0.0204 -8.70%
2004-01-13 0 0.023 0.018 0.023 0.019 0.023 550,000 11,250 0.0205 0.023 0.018 0.023 0.019 0.023 550,000 0.0205 21.05%
2004-01-12 0 0.019 0.018 0.022 0.019 0.019 12,500 215 0.0172 0.019 0.018 0.022 0.019 0.019 12,500 0.0172 -13.64%
2004-01-09 0 0.022 0.018 0.022 0.020 0.022 766,500 16,378 0.0214 0.022 0.018 0.022 0.020 0.022 766,500 0.0214 22.22%
2004-01-08 0 0.018 0.018 0.020 0.017 0.020 3,113,500 55,875 0.0179 0.018 0.018 0.020 0.017 0.020 3,113,500 0.0179 0.00%
2004-01-07 0 0.018 0.018 0.020 0.017 0.020 645,000 12,790 0.0198 0.018 0.018 0.020 0.017 0.020 645,000 0.0198 12.50%
2004-01-06 0 0.016 0.016 0.020 0.016 0.020 250,000 4,400 0.0176 0.016 0.016 0.020 0.016 0.020 250,000 0.0176 -5.88%
2004-01-05 0 0.017 0.017 0.019 0.016 0.019 500,000 8,500 0.0170 0.017 0.017 0.019 0.016 0.019 500,000 0.0170 -10.53%
2004-01-02 0 0.019 0.016 0.019 0.019 0.019 50,000 900 0.0180 0.019 0.016 0.019 0.019 0.019 50,000 0.0180 18.75%
2003-12-31 0 0.016 0.014 0.022 - - 0 0 - 0.016 0.014 0.022 - - 0 - 0.00%
2003-12-30 0 0.016 0.016 0.022 0.013 0.013 51,500 665 0.0129 0.016 0.016 0.022 0.013 0.013 51,500 0.0129 -11.11%
2003-12-29 0 0.018 0.017 0.021 - - 0 0 - 0.018 0.017 0.021 - - 0 - 0.00%
2003-12-24 0 0.018 0.017 0.021 0.018 0.018 200,000 3,900 0.0195 0.018 0.017 0.021 0.018 0.018 200,000 0.0195 12.50%
2003-12-23 0 0.016 0.012 0.021 - - 0 0 - 0.016 0.012 0.021 - - 0 - 0.00%
2003-12-22 0 0.016 0.015 0.022 - - 0 0 - 0.016 0.015 0.022 - - 0 - 0.00%
2003-12-19 0 0.016 0.015 - - - 500 5 0.0100 0.016 0.015 - - - 500 0.0100 0.00%
2003-12-18 0 0.016 0.015 0.021 - - 0 0 - 0.016 0.015 0.021 - - 0 - 0.00%
2003-12-17 0 0.016 0.016 0.023 0.016 0.017 1,500,000 24,670 0.0164 0.016 0.016 0.023 0.016 0.017 1,500,000 0.0164 -5.88%
2003-12-16 0 0.017 0.015 0.022 - - 0 0 - 0.017 0.015 0.022 - - 0 - 0.00%
2003-12-15 0 0.017 0.017 0.020 0.016 0.020 70,000 1,360 0.0194 0.017 0.017 0.020 0.016 0.020 70,000 0.0194 -15.00%
2003-12-12 0 0.020 0.015 0.023 - - 0 0 - 0.020 0.015 0.023 - - 0 - 0.00%
2003-12-11 0 0.020 0.018 0.021 0.020 0.020 500,000 10,000 0.0200 0.020 0.018 0.021 0.020 0.020 500,000 0.0200 -4.76%
2003-12-10 0 0.021 0.018 0.021 0.017 0.021 390,000 7,100 0.0182 0.021 0.018 0.021 0.017 0.021 390,000 0.0182 16.67%
2003-12-09 0 0.018 0.015 0.018 - - 0 0 - 0.018 0.015 0.018 - - 0 - -10.00%
2003-12-08 0 0.020 0.018 0.020 - - 0 0 - 0.020 0.018 0.020 - - 0 - 0.00%
2003-12-05 0 0.020 0.018 0.020 - - 0 0 - 0.020 0.018 0.020 - - 0 - -4.76%
2003-12-04 0 0.021 0.018 0.022 - - 0 0 - 0.021 0.018 0.022 - - 0 - 0.00%
2003-12-03 0 0.021 0.019 0.023 - - 840,000 17,640 0.0210 0.021 0.019 0.023 - - 840,000 0.0210 0.00%
2003-12-02 0 0.021 0.021 0.023 0.019 0.019 189,000 3,528 0.0187 0.021 0.021 0.023 0.019 0.019 189,000 0.0187 0.00%
2003-12-01 0 0.021 0.019 0.024 - - 0 0 - 0.021 0.019 0.024 - - 0 - 0.00%
2003-11-28 0 0.021 0.017 0.024 0.021 0.021 540,000 11,340 0.0210 0.021 0.017 0.024 0.021 0.021 540,000 0.0210 10.53%
2003-11-27 0 0.019 0.019 0.025 - - 0 0 - 0.019 0.019 0.025 - - 0 - 0.00%
2003-11-26 0 0.019 0.019 0.024 - - 0 0 - 0.019 0.019 0.024 - - 0 - 0.00%
2003-11-25 0 0.019 0.019 0.023 0.018 0.018 10,000 180 0.0180 0.019 0.019 0.023 0.018 0.018 10,000 0.0180 -5.00%
2003-11-24 0 0.020 0.020 0.022 - - 0 0 - 0.020 0.020 0.022 - - 0 - 5.26%
2003-11-21 0 0.019 0.019 0.021 - - 0 0 - 0.019 0.019 0.021 - - 0 - 5.56%
2003-11-20 0 0.018 0.018 0.022 - - 0 0 - 0.018 0.018 0.022 - - 0 - 0.00%
2003-11-19 0 0.018 0.018 0.021 0.018 0.018 50,000 900 0.0180 0.018 0.018 0.021 0.018 0.018 50,000 0.0180 -10.00%
2003-11-18 0 0.020 0.019 0.022 0.018 0.022 6,070,000 119,000 0.0196 0.020 0.019 0.022 0.018 0.022 6,070,000 0.0196 5.26%
2003-11-17 0 0.019 0.019 0.021 0.019 0.020 1,076,000 21,458 0.0199 0.019 0.019 0.021 0.019 0.020 1,076,000 0.0199 -13.64%
2003-11-14 0 0.022 0.020 0.023 0.022 0.022 480,000 10,560 0.0220 0.022 0.020 0.023 0.022 0.022 480,000 0.0220 -4.35%
2003-11-13 0 0.023 0.023 0.024 0.022 0.024 1,010,000 22,970 0.0227 0.023 0.023 0.024 0.022 0.024 1,010,000 0.0227 4.55%
2003-11-12 0 0.022 0.020 0.024 0.022 0.023 540,000 12,380 0.0229 0.022 0.020 0.024 0.022 0.023 540,000 0.0229 -8.33%
2003-11-11 0 0.024 0.024 0.025 0.022 0.028 2,510,000 59,890 0.0239 0.024 0.024 0.025 0.022 0.028 2,510,000 0.0239 4.35%
2003-11-10 0 0.023 0.022 0.023 0.022 0.023 1,610,000 35,720 0.0222 0.023 0.022 0.023 0.022 0.023 1,610,000 0.0222 9.52%
2003-11-07 0 0.021 0.022 0.024 0.020 0.020 1,014,500 20,268 0.0200 0.021 0.022 0.024 0.020 0.020 1,014,500 0.0200 -12.50%
2003-11-06 0 0.024 0.020 0.024 - - 0 0 - 0.024 0.020 0.024 - - 0 - -4.00%
2003-11-05 0 0.025 0.022 0.025 0.020 0.025 3,690,000 82,800 0.0224 0.025 0.022 0.025 0.020 0.025 3,690,000 0.0224 25.00%
2003-11-04 0 0.020 0.015 0.020 - - 0 0 - 0.020 0.015 0.020 - - 0 - 0.00%
2003-11-03 0 0.020 0.017 0.020 - - 0 0 - 0.020 0.017 0.020 - - 0 - 0.00%
2003-10-31 0 0.020 0.016 0.023 - - 5,000 50 0.0100 0.020 0.016 0.023 - - 5,000 0.0100 0.00%
2003-10-30 0 0.020 0.020 0.023 0.020 0.024 1,730,000 37,000 0.0214 0.020 0.020 0.023 0.020 0.024 1,730,000 0.0214 0.00%
2003-10-29 0 0.020 0.020 0.021 0.020 0.020 350,000 7,000 0.0200 0.020 0.020 0.021 0.020 0.020 350,000 0.0200 0.00%
2003-10-28 0 0.020 0.020 0.021 0.020 0.021 971,396 19,937 0.0205 0.020 0.020 0.021 0.020 0.021 971,396 0.0205 0.00%
2003-10-27 0 0.020 0.017 0.020 - - 500 5 0.0100 0.020 0.017 0.020 - - 500 0.0100 0.00%
2003-10-24 0 0.020 0.018 0.021 0.020 0.020 10,000 200 0.0200 0.020 0.018 0.021 0.020 0.020 10,000 0.0200 11.11%
2003-10-23 0 0.018 0.018 0.020 0.017 0.019 2,710,000 48,690 0.0180 0.018 0.018 0.020 0.017 0.019 2,710,000 0.0180 -14.29%
2003-10-22 0 0.021 0.019 0.021 0.020 0.022 1,862,500 39,108 0.0210 0.021 0.019 0.021 0.020 0.022 1,862,500 0.0210 5.00%
2003-10-21 0 0.020 0.018 0.020 0.020 0.025 4,908,300 100,253 0.0204 0.020 0.018 0.020 0.020 0.025 4,908,300 0.0204 0.00%
2003-10-20 0 0.020 0.018 0.020 0.020 0.024 440,000 8,960 0.0204 0.020 0.018 0.020 0.020 0.024 440,000 0.0204 -28.57%
2003-10-17 0 0.028 0.021 0.028 0.024 0.030 3,050,000 88,600 0.0290 0.028 0.021 0.028 0.024 0.030 3,050,000 0.0290 16.67%
2003-10-16 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2003-10-15 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2003-10-14 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2003-10-13 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2003-10-10 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2003-10-09 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2003-10-08 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2003-10-07 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2003-10-06 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2003-10-03 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2003-10-02 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2003-09-30 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2003-09-29 1 - - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2003-09-26 0 0.024 0.024 0.028 - - 0 0 - 0.024 0.024 0.028 - - 0 - 0.00%
2003-09-25 0 0.024 0.024 0.028 - - 0 0 - 0.024 0.024 0.028 - - 0 - 0.00%
2003-09-24 0 0.024 0.024 0.027 0.023 0.027 730,000 17,510 0.0240 0.024 0.024 0.027 0.023 0.027 730,000 0.0240 0.00%
2003-09-23 0 0.024 0.024 0.025 0.024 0.025 1,050,000 25,250 0.0240 0.024 0.024 0.025 0.024 0.025 1,050,000 0.0240 -7.69%
2003-09-22 0 0.026 0.026 0.028 0.026 0.030 968,000 26,928 0.0278 0.026 0.026 0.028 0.026 0.030 968,000 0.0278 13.04%
2003-09-19 0 0.023 0.023 0.026 - - 5,000 90 0.0180 0.023 0.023 0.026 - - 5,000 0.0180 0.00%
2003-09-18 0 0.023 0.023 0.027 0.021 0.027 1,110,000 25,950 0.0234 0.023 0.023 0.027 0.021 0.027 1,110,000 0.0234 -14.81%
2003-09-17 0 0.027 0.025 0.029 - - 0 0 - 0.027 0.025 0.029 - - 0 - 0.00%
2003-09-16 0 0.027 0.027 0.028 0.027 0.027 450,000 12,150 0.0270 0.027 0.027 0.028 0.027 0.027 450,000 0.0270 8.00%
2003-09-15 0 0.025 0.024 0.027 - - 0 0 - 0.025 0.024 0.027 - - 0 - 0.00%
2003-09-11 0 0.025 0.024 0.028 - - 0 0 - 0.025 0.024 0.028 - - 0 - 0.00%
2003-09-10 0 0.025 0.025 0.028 - - 0 0 - 0.025 0.025 0.028 - - 0 - 4.17%
2003-09-09 0 0.024 0.024 0.029 0.024 0.029 2,611,500 72,153 0.0276 0.024 0.024 0.029 0.024 0.029 2,611,500 0.0276 0.00%
2003-09-08 0 0.024 0.023 0.028 0.024 0.028 440,500 10,689 0.0243 0.024 0.023 0.028 0.024 0.028 440,500 0.0243 -14.29%
2003-09-05 0 0.028 0.022 0.028 - - 0 0 - 0.028 0.022 0.028 - - 0 - 0.00%
2003-09-04 0 0.028 0.022 0.028 0.028 0.028 10,000 280 0.0280 0.028 0.022 0.028 0.028 0.028 10,000 0.0280 0.00%
2003-09-03 0 0.028 0.023 0.028 0.020 0.028 1,260,000 29,980 0.0238 0.028 0.023 0.028 0.020 0.028 1,260,000 0.0238 0.00%
2003-09-02 0 0.028 0.020 0.028 0.028 0.028 270,000 7,560 0.0280 0.028 0.020 0.028 0.028 0.028 270,000 0.0280 0.00%
2003-09-01 0 0.028 0.026 0.028 0.026 0.029 420,000 11,210 0.0267 0.028 0.026 0.028 0.026 0.029 420,000 0.0267 0.00%
2003-08-29 0 0.028 0.017 0.028 0.028 0.028 400,000 11,200 0.0280 0.028 0.017 0.028 0.028 0.028 400,000 0.0280 27.27%
2003-08-28 0 0.022 0.015 0.023 - - 0 0 - 0.022 0.015 0.023 - - 0 - 0.00%
2003-08-27 0 0.022 0.022 0.024 0.020 0.022 2,351,500 51,715 0.0220 0.022 0.022 0.024 0.020 0.022 2,351,500 0.0220 10.00%
2003-08-26 0 0.020 0.018 0.022 0.020 0.020 1,000,000 20,000 0.0200 0.020 0.018 0.022 0.020 0.020 1,000,000 0.0200 0.00%
2003-08-25 0 0.020 0.018 0.026 - - 0 0 - 0.020 0.018 0.026 - - 0 - 0.00%
2003-08-22 0 0.020 0.019 0.025 - - 0 0 - 0.020 0.019 0.025 - - 0 - 0.00%
2003-08-21 0 0.020 0.020 0.026 0.020 0.020 136,000 2,660 0.0196 0.020 0.020 0.026 0.020 0.020 136,000 0.0196 -23.08%
2003-08-20 0 0.026 0.018 0.026 - - 0 0 - 0.026 0.018 0.026 - - 0 - 0.00%
2003-08-19 0 0.026 0.026 0.027 0.026 0.028 950,000 24,920 0.0262 0.026 0.026 0.027 0.026 0.028 950,000 0.0262 8.33%
2003-08-18 0 0.024 0.019 0.024 0.026 0.026 300,000 7,800 0.0260 0.024 0.019 0.024 0.026 0.026 300,000 0.0260 -7.69%
2003-08-15 0 0.026 0.017 0.026 0.023 0.026 310,000 7,910 0.0255 0.026 0.017 0.026 0.023 0.026 310,000 0.0255 13.04%
2003-08-14 0 0.023 0.018 0.023 0.020 0.024 601,500 13,224 0.0220 0.023 0.018 0.023 0.020 0.024 601,500 0.0220 43.75%
2003-08-13 0 0.016 0.014 0.020 - - 500 5 0.0100 0.016 0.014 0.020 - - 500 0.0100 0.00%
2003-08-12 0 0.016 0.015 0.019 - - 0 0 - 0.016 0.015 0.019 - - 0 - 0.00%
2003-08-11 0 0.016 0.015 0.020 - - 0 0 - 0.016 0.015 0.020 - - 0 - 0.00%
2003-08-08 0 0.016 0.016 0.023 - - 0 0 - 0.016 0.016 0.023 - - 0 - 0.00%
2003-08-07 0 0.016 0.014 - - - 0 0 - 0.016 0.014 - - - 0 - 0.00%
2003-08-06 0 0.016 0.015 0.029 0.015 0.016 790,000 12,290 0.0156 0.016 0.015 0.029 0.015 0.016 790,000 0.0156 0.00%
2003-08-05 0 0.016 0.013 0.016 0.016 0.018 560,000 9,000 0.0161 0.016 0.013 0.016 0.016 0.018 560,000 0.0161 -11.11%
2003-08-04 0 0.018 0.016 0.024 0.016 0.018 112,500 1,990 0.0177 0.018 0.016 0.024 0.016 0.018 112,500 0.0177 12.50%
2003-08-01 0 0.016 0.016 0.030 0.016 0.016 199,500 3,145 0.0158 0.016 0.016 0.030 0.016 0.016 199,500 0.0158 -11.11%
2003-07-31 0 0.018 0.018 0.030 - - 5,000 60 0.0120 0.018 0.018 0.030 - - 5,000 0.0120 5.88%
2003-07-30 0 0.017 0.017 0.029 0.017 0.017 37,500 600 0.0160 0.017 0.017 0.029 0.017 0.017 37,500 0.0160 0.00%
2003-07-29 0 0.017 0.017 0.020 - - 0 0 - 0.017 0.017 0.020 - - 0 - 6.25%
2003-07-28 0 0.016 0.016 0.018 0.014 0.014 29,500 366 0.0124 0.016 0.016 0.018 0.014 0.014 29,500 0.0124 -11.11%
2003-07-25 0 0.018 0.014 0.023 - - 0 0 - 0.018 0.014 0.023 - - 0 - 0.00%
2003-07-24 0 0.018 0.018 0.024 0.016 0.018 440,000 7,500 0.0170 0.018 0.018 0.024 0.016 0.018 440,000 0.0170 0.00%
2003-07-23 0 0.018 0.018 0.023 - - 5,000 60 0.0120 0.018 0.018 0.023 - - 5,000 0.0120 0.00%
2003-07-22 0 0.018 0.017 0.018 0.018 0.018 155,000 2,755 0.0178 0.018 0.017 0.018 0.018 0.018 155,000 0.0178 0.00%
2003-07-21 0 0.018 0.016 0.024 - - 3,500 35 0.0100 0.018 0.016 0.024 - - 3,500 0.0100 0.00%
2003-07-18 0 0.018 0.016 0.024 - - 0 0 - 0.018 0.016 0.024 - - 0 - 0.00%
2003-07-17 0 0.018 0.018 0.022 0.016 0.020 1,900,500 35,385 0.0186 0.018 0.018 0.022 0.016 0.020 1,900,500 0.0186 0.00%
2003-07-16 0 0.018 0.017 0.025 0.018 0.018 531,000 9,550 0.0180 0.018 0.017 0.025 0.018 0.018 531,000 0.0180 0.00%
2003-07-15 0 0.018 0.018 0.020 0.018 0.020 587,500 11,395 0.0194 0.018 0.018 0.020 0.018 0.020 587,500 0.0194 -10.00%
2003-07-14 0 0.020 0.017 0.027 0.020 0.020 55,000 1,050 0.0191 0.020 0.017 0.027 0.020 0.020 55,000 0.0191 0.00%
2003-07-11 0 0.020 0.018 0.024 - - 0 0 - 0.020 0.018 0.024 - - 0 - 0.00%
2003-07-10 0 0.020 0.020 0.024 - - 500 5 0.0100 0.020 0.020 0.024 - - 500 0.0100 5.26%
2003-07-09 0 0.019 0.016 0.024 - - 0 0 - 0.019 0.016 0.024 - - 0 - 0.00%
2003-07-08 0 0.019 0.019 0.023 - - 0 0 - 0.019 0.019 0.023 - - 0 - 0.00%
2003-07-07 0 0.019 0.019 0.023 - - 0 0 - 0.019 0.019 0.023 - - 0 - 0.00%
2003-07-04 0 0.019 0.019 0.022 0.018 0.018 500,000 9,000 0.0180 0.019 0.019 0.022 0.018 0.018 500,000 0.0180 5.56%
2003-07-03 0 0.018 0.016 0.030 - - 0 0 - 0.018 0.016 0.030 - - 0 - 0.00%
2003-07-02 0 0.018 0.016 0.028 - - 0 0 - 0.018 0.016 0.028 - - 0 - 0.00%
2003-06-30 0 0.018 0.017 0.030 0.018 0.018 110,000 1,980 0.0180 0.018 0.017 0.030 0.018 0.018 110,000 0.0180 -5.26%
2003-06-27 0 0.019 0.019 0.025 0.018 0.019 155,000 2,840 0.0183 0.019 0.019 0.025 0.018 0.019 155,000 0.0183 5.56%
2003-06-26 0 0.018 0.018 0.028 - - 0 0 - 0.018 0.018 0.028 - - 0 - 0.00%
2003-06-25 0 0.018 0.018 0.024 0.018 0.021 540,000 10,890 0.0202 0.018 0.018 0.024 0.018 0.021 540,000 0.0202 -14.29%
2003-06-24 0 0.021 0.021 0.029 0.021 0.021 10,000 210 0.0210 0.021 0.021 0.029 0.021 0.021 10,000 0.0210 -8.70%
2003-06-23 0 0.023 0.020 0.029 - - 5,000 75 0.0150 0.023 0.020 0.029 - - 5,000 0.0150 0.00%
2003-06-20 0 0.023 0.023 0.029 - - 0 0 - 0.023 0.023 0.029 - - 0 - 0.00%
2003-06-19 0 0.023 0.023 0.028 0.023 0.030 136,300 3,925 0.0288 0.023 0.023 0.028 0.023 0.030 136,300 0.0288 -4.17%
2003-06-18 0 0.024 0.020 0.027 0.024 0.024 54,000 1,272 0.0236 0.024 0.020 0.027 0.024 0.024 54,000 0.0236 0.00%
2003-06-17 0 0.024 0.020 0.024 0.022 0.024 980,000 22,430 0.0229 0.024 0.020 0.024 0.022 0.024 980,000 0.0229 -4.00%
2003-06-16 0 0.025 0.023 0.025 - - 5,000 75 0.0150 0.025 0.023 0.025 - - 5,000 0.0150 0.00%
2003-06-13 0 0.025 0.025 0.028 - - 0 0 - 0.025 0.025 0.028 - - 0 - 4.17%
2003-06-12 0 0.024 0.023 0.024 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
2003-06-11 0 0.024 0.024 0.027 - - 0 0 - 0.024 0.024 0.027 - - 0 - 0.00%
2003-06-10 0 0.024 0.024 0.030 0.024 0.024 10,000 240 0.0240 0.024 0.024 0.030 0.024 0.024 10,000 0.0240 0.00%
2003-06-09 0 0.024 0.024 0.031 0.024 0.024 445,000 10,650 0.0239 0.024 0.024 0.031 0.024 0.024 445,000 0.0239 -11.11%
2003-06-06 0 0.027 0.024 0.029 0.027 0.027 440,500 11,890 0.0270 0.027 0.024 0.029 0.027 0.027 440,500 0.0270 -10.00%
2003-06-05 0 0.030 0.024 0.030 - - 0 0 - 0.030 0.024 0.030 - - 0 - 0.00%
2003-06-03 0 0.030 0.024 0.031 0.030 0.030 15,500 410 0.0265 0.030 0.024 0.031 0.030 0.030 15,500 0.0265 0.00%
2003-06-02 0 0.030 0.030 0.032 - - 0 0 - 0.030 0.030 0.032 - - 0 - 11.11%
2003-05-30 0 0.027 0.027 0.031 - - 1,020,000 32,640 0.0320 0.027 0.027 0.031 - - 1,020,000 0.0320 0.00%
2003-05-29 0 0.027 0.027 0.030 - - 0 0 - 0.027 0.027 0.030 - - 0 - 3.85%
2003-05-28 0 0.026 0.023 0.032 0.024 0.026 610,000 15,560 0.0255 0.026 0.023 0.032 0.024 0.026 610,000 0.0255 -18.75%
2003-05-27 0 0.032 0.026 0.032 0.032 0.032 20,000 640 0.0320 0.032 0.026 0.032 0.032 0.032 20,000 0.0320 0.00%
2003-05-26 0 0.032 0.026 0.032 - - 0 0 - 0.032 0.026 0.032 - - 0 - -3.03%
2003-05-23 0 0.033 0.026 0.033 - - 0 0 - 0.033 0.026 0.033 - - 0 - 0.00%
2003-05-22 0 0.033 0.030 0.033 0.036 0.036 1,000,000 30,120 0.0301 0.033 0.030 0.033 0.036 0.036 1,000,000 0.0301 -13.16%
2003-05-21 0 0.038 0.028 0.038 0.035 0.038 10,380,000 364,080 0.0351 0.038 0.028 0.038 0.035 0.038 10,380,000 0.0351 8.57%
2003-05-20 0 0.035 0.025 0.035 - - 0 0 - 0.035 0.025 0.035 - - 0 - -2.78%
2003-05-19 0 0.036 0.027 0.036 - - 0 0 - 0.036 0.027 0.036 - - 0 - -2.70%
2003-05-16 0 0.037 0.027 0.037 0.025 0.037 2,205,000 73,875 0.0335 0.037 0.027 0.037 0.025 0.037 2,205,000 0.0335 5.71%
2003-05-15 0 0.035 0.013 0.038 - - 0 0 - 0.035 0.013 0.038 - - 0 - 0.00%
2003-05-14 0 0.035 0.020 0.039 - - 0 0 - 0.035 0.020 0.039 - - 0 - 0.00%
2003-05-13 0 0.035 0.031 0.035 0.035 0.035 680,000 23,800 0.0350 0.035 0.031 0.035 0.035 0.035 680,000 0.0350 0.00%
2003-05-12 0 0.035 0.030 0.038 0.030 0.035 110,000 3,800 0.0345 0.035 0.030 0.038 0.030 0.035 110,000 0.0345 -2.78%
2003-05-09 0 0.036 - 0.040 - - 0 0 - 0.036 - 0.040 - - 0 - 0.00%
2003-05-07 0 0.036 0.028 0.042 0.036 0.036 400,000 14,400 0.0360 0.036 0.028 0.042 0.036 0.036 400,000 0.0360 -5.26%
2003-05-06 0 0.038 0.011 0.038 - - 0 0 - 0.038 0.011 0.038 - - 0 - -9.52%
2003-05-05 0 0.042 0.011 0.050 - - 0 0 - 0.042 0.011 0.050 - - 0 - 0.00%
2003-05-02 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-30 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-29 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-25 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-24 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-23 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-22 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-17 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-16 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-15 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-14 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-11 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-10 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-09 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-08 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-04 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-03 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-02 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-04-01 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-31 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-27 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-26 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-25 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-24 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-21 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-20 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-19 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-18 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-17 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-14 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-13 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-12 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-11 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-10 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-07 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-06 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-05 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-04 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-03-03 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-02-28 1 - - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-02-27 0 0.042 0.037 0.043 0.036 0.044 1,020,000 41,140 0.0403 0.042 0.037 0.043 0.036 0.044 1,020,000 0.0403 16.67%
2003-02-26 0 0.036 0.036 0.038 0.030 0.038 800,000 27,140 0.0339 0.036 0.036 0.038 0.030 0.038 800,000 0.0339 -23.40%
2003-02-25 0 0.047 0.043 0.047 - - 0 0 - 0.047 0.043 0.047 - - 0 - -2.08%
2003-02-24 0 0.048 0.045 0.048 - - 0 0 - 0.048 0.045 0.048 - - 0 - -2.04%
2003-02-21 0 0.049 0.039 0.049 0.049 0.050 660,000 32,900 0.0498 0.049 0.039 0.049 0.049 0.050 660,000 0.0498 11.36%
2003-02-20 0 0.044 0.038 0.044 0.044 0.044 180,000 7,920 0.0440 0.044 0.038 0.044 0.044 0.044 180,000 0.0440 2.33%
2003-02-19 0 0.043 0.043 0.044 0.041 0.045 950,000 41,290 0.0435 0.043 0.043 0.044 0.041 0.045 950,000 0.0435 -8.51%
2003-02-18 0 0.047 0.041 0.054 - - 0 0 - 0.047 0.041 0.054 - - 0 - 0.00%
2003-02-17 0 0.047 0.047 0.056 0.047 0.055 1,120,000 60,320 0.0539 0.047 0.047 0.056 0.047 0.055 1,120,000 0.0539 -11.32%
2003-02-14 0 0.053 0.053 0.057 0.053 0.058 4,304,500 234,023 0.0544 0.053 0.053 0.057 0.053 0.058 4,304,500 0.0544 -1.85%
2003-02-13 0 0.054 0.045 0.054 0.054 0.058 400,000 22,350 0.0559 0.054 0.045 0.054 0.054 0.058 400,000 0.0559 8.00%
2003-02-12 0 0.050 0.045 0.050 0.045 0.050 625,000 30,570 0.0489 0.050 0.045 0.050 0.045 0.050 625,000 0.0489 11.11%
2003-02-11 0 0.045 0.040 0.045 0.040 0.048 180,000 7,280 0.0404 0.045 0.040 0.045 0.040 0.048 180,000 0.0404 12.50%
2003-02-10 0 0.040 0.040 0.044 0.040 0.040 180,000 7,200 0.0400 0.040 0.040 0.044 0.040 0.040 180,000 0.0400 14.29%
2003-02-07 0 0.035 0.035 0.055 - - 0 0 - 0.035 0.035 0.055 - - 0 - 0.00%
2003-02-06 0 0.035 0.035 0.041 - - 0 0 - 0.035 0.035 0.041 - - 0 - 0.00%
2003-02-05 0 0.035 0.035 - - - 0 0 - 0.035 0.035 - - - 0 - 0.00%
2003-02-04 0 0.035 0.035 - - - 0 0 - 0.035 0.035 - - - 0 - 0.00%
2003-01-30 0 0.035 0.035 - - - 0 0 - 0.035 0.035 - - - 0 - 0.00%
2003-01-29 0 0.035 0.035 - - - 0 0 - 0.035 0.035 - - - 0 - 0.00%
2003-01-28 0 0.035 0.035 - - - 0 0 - 0.035 0.035 - - - 0 - 0.00%
2003-01-27 0 0.035 0.035 0.040 0.035 0.035 20,000 700 0.0350 0.035 0.035 0.040 0.035 0.035 20,000 0.0350 -22.22%
2003-01-24 0 0.045 0.034 0.048 - - 0 0 - 0.045 0.034 0.048 - - 0 - 0.00%
2003-01-23 0 0.045 0.036 0.046 0.045 0.045 100,000 4,500 0.0450 0.045 0.036 0.046 0.045 0.045 100,000 0.0450 -10.00%
2003-01-22 0 0.050 0.037 0.054 0.035 0.050 65,000 2,750 0.0423 0.050 0.037 0.054 0.035 0.050 65,000 0.0423 28.21%
2003-01-21 0 0.039 0.035 - - - 0 0 - 0.039 0.035 - - - 0 - 0.00%
2003-01-20 0 0.039 0.039 0.048 0.039 0.045 30,000 1,230 0.0410 0.039 0.039 0.048 0.039 0.045 30,000 0.0410 -2.50%
2003-01-17 0 0.040 0.040 0.045 0.040 0.041 1,400,000 56,400 0.0403 0.040 0.040 0.045 0.040 0.041 1,400,000 0.0403 -18.37%
2003-01-16 0 0.049 0.041 0.049 0.050 0.050 140,000 7,000 0.0500 0.049 0.041 0.049 0.050 0.050 140,000 0.0500 -2.00%
2003-01-15 0 0.050 0.050 0.053 0.040 0.040 102,500 4,075 0.0398 0.050 0.050 0.053 0.040 0.040 102,500 0.0398 25.00%
2003-01-14 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2003-01-13 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2003-01-10 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2003-01-09 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2003-01-08 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2003-01-07 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2003-01-06 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2003-01-03 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2003-01-02 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2002-12-31 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2002-12-30 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2002-12-27 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2002-12-24 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2002-12-23 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2002-12-20 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2002-12-19 1 - - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2002-12-18 0 0.040 0.038 0.040 0.040 0.058 1,700,000 70,300 0.0414 0.040 0.038 0.040 0.040 0.058 1,700,000 0.0414 -20.00%
2002-12-17 0 0.050 0.039 0.050 0.050 0.050 10,000 500 0.0500 0.050 0.039 0.050 0.050 0.050 10,000 0.0500 0.00%
2002-12-16 0 0.050 0.042 0.050 0.044 0.050 1,110,000 54,900 0.0495 0.050 0.042 0.050 0.044 0.050 1,110,000 0.0495 0.00%
2002-12-13 0 0.050 0.042 0.050 0.037 0.051 2,900,000 138,100 0.0476 0.050 0.042 0.050 0.037 0.051 2,900,000 0.0476 11.11%
2002-12-12 0 0.045 0.045 0.046 0.033 0.045 1,020,000 35,460 0.0348 0.045 0.045 0.046 0.033 0.045 1,020,000 0.0348 -4.26%
2002-12-11 0 0.047 - 0.047 - - 0 0 - 0.047 - 0.047 - - 0 - -4.08%
2002-12-10 0 0.049 - 0.049 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2002-12-09 0 0.049 - 0.050 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
2002-12-06 0 0.049 - 0.051 - - 0 0 - 0.049 - 0.051 - - 0 - 0.00%
2002-12-05 0 0.049 0.044 0.053 - - 2,500 88 0.0352 0.049 0.044 0.053 - - 2,500 0.0352 0.00%
2002-12-04 0 0.049 - 0.049 0.049 0.049 15,000 640 0.0427 0.049 - 0.049 0.049 0.049 15,000 0.0427 8.89%
2002-12-03 0 0.045 0.032 0.045 0.042 0.045 600,000 26,330 0.0439 0.045 0.032 0.045 0.042 0.045 600,000 0.0439 15.38%
2002-12-02 0 0.039 0.032 0.039 0.039 0.040 350,000 13,680 0.0391 0.039 0.032 0.039 0.039 0.040 350,000 0.0391 -13.33%
2002-11-29 0 0.045 0.032 0.045 0.040 0.045 8,260,000 330,850 0.0401 0.045 0.032 0.045 0.040 0.045 8,260,000 0.0401 7.14%
2002-11-28 0 0.042 0.040 0.043 0.040 0.045 579,000 24,424 0.0422 0.042 0.040 0.043 0.040 0.045 579,000 0.0422 7.69%
2002-11-27 0 0.039 0.039 0.040 0.024 0.039 4,112,500 156,300 0.0380 0.039 0.039 0.040 0.024 0.039 4,112,500 0.0380 56.00%
2002-11-26 0 0.025 0.025 0.030 0.023 0.025 1,292,600 30,819 0.0238 0.025 0.025 0.030 0.023 0.025 1,292,600 0.0238 8.70%
2002-11-25 0 0.023 0.021 0.023 0.023 0.023 100,000 2,300 0.0230 0.023 0.021 0.023 0.023 0.023 100,000 0.0230 15.00%
2002-11-22 0 0.020 0.020 0.023 0.020 0.023 716,500 16,275 0.0227 0.020 0.020 0.023 0.020 0.023 716,500 0.0227 -9.09%
2002-11-21 0 0.022 0.020 0.024 0.020 0.025 3,722,500 87,575 0.0235 0.022 0.020 0.024 0.020 0.025 3,722,500 0.0235 -12.00%
2002-11-20 0 0.025 0.024 0.026 0.023 0.025 5,247,500 126,508 0.0241 0.025 0.024 0.026 0.023 0.025 5,247,500 0.0241 4.17%
2002-11-19 0 0.024 0.024 0.026 0.023 0.024 1,281,000 30,505 0.0238 0.024 0.024 0.026 0.023 0.024 1,281,000 0.0238 0.00%
2002-11-18 0 0.024 0.022 0.027 0.024 0.027 1,010,000 24,270 0.0240 0.024 0.022 0.027 0.024 0.027 1,010,000 0.0240 -11.11%
2002-11-15 0 0.027 0.025 0.032 - - 0 0 - 0.027 0.025 0.032 - - 0 - 0.00%
2002-11-14 0 0.027 0.025 0.033 0.027 0.030 700,000 20,100 0.0287 0.027 0.025 0.033 0.027 0.030 700,000 0.0287 -10.00%
2002-11-13 0 0.030 0.026 0.030 - - 0 0 - 0.030 0.026 0.030 - - 0 - 0.00%
2002-11-12 0 0.030 0.026 0.035 0.030 0.030 200,000 6,000 0.0300 0.030 0.026 0.035 0.030 0.030 200,000 0.0300 -21.05%
2002-11-11 0 0.038 - 0.038 0.040 0.040 10,000 400 0.0400 0.038 - 0.038 0.040 0.040 10,000 0.0400 -2.56%
2002-11-08 0 0.039 - 0.039 - - 0 0 - 0.039 - 0.039 - - 0 - -2.50%
2002-11-07 0 0.040 0.030 0.040 0.035 0.040 20,000 750 0.0375 0.040 0.030 0.040 0.035 0.040 20,000 0.0375 60.00%
2002-11-06 0 0.025 0.022 0.029 0.025 0.029 620,000 16,550 0.0267 0.025 0.022 0.029 0.025 0.029 620,000 0.0267 -3.85%
2002-11-05 0 0.026 0.026 0.035 0.026 0.027 100,000 2,690 0.0269 0.026 0.026 0.035 0.026 0.027 100,000 0.0269 -16.13%
2002-11-04 0 0.031 0.030 0.035 0.031 0.035 190,000 6,050 0.0318 0.031 0.030 0.035 0.031 0.035 190,000 0.0318 24.00%
2002-11-01 0 0.025 0.025 0.033 - - 0 0 - 0.025 0.025 0.033 - - 0 - 4.17%
2002-10-31 0 0.024 0.019 0.027 0.024 0.030 1,400,000 37,880 0.0271 0.024 0.019 0.027 0.024 0.030 1,400,000 0.0271 -20.00%
2002-10-30 0 0.030 0.039 0.041 0.030 0.033 600,000 18,300 0.0305 0.030 0.039 0.041 0.030 0.033 600,000 0.0305 -26.83%
2002-10-29 0 0.041 0.031 0.044 - - 0 0 - 0.041 0.031 0.044 - - 0 - 0.00%
2002-10-28 0 0.041 0.033 0.042 - - 0 0 - 0.041 0.033 0.042 - - 0 - 0.00%
2002-10-25 0 0.041 0.036 0.041 0.033 0.042 1,740,000 61,130 0.0351 0.041 0.036 0.041 0.033 0.042 1,740,000 0.0351 -12.77%
2002-10-24 0 0.047 0.038 0.047 0.040 0.052 410,000 18,870 0.0460 0.047 0.038 0.047 0.040 0.052 410,000 0.0460 -9.62%
2002-10-23 0 0.052 - 0.052 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2002-10-22 0 0.052 0.052 0.055 - - 0 0 - 0.052 0.052 0.055 - - 0 - 8.33%
2002-10-21 0 0.048 0.037 0.052 0.040 0.053 851,000 36,775 0.0432 0.048 0.037 0.052 0.040 0.053 851,000 0.0432 -2.04%
2002-10-18 0 0.049 0.056 0.058 0.049 0.050 480,000 23,620 0.0492 0.049 0.056 0.058 0.049 0.050 480,000 0.0492 -12.50%
2002-10-17 0 0.056 0.051 0.056 - - 0 0 - 0.056 0.051 0.056 - - 0 - 0.00%
2002-10-16 0 0.056 0.051 0.058 0.051 0.056 33,000 1,712 0.0519 0.056 0.051 0.058 0.051 0.056 33,000 0.0519 1.82%
2002-10-15 0 0.055 0.051 0.066 0.055 0.056 326,313 17,923 0.0549 0.055 0.051 0.066 0.055 0.056 326,313 0.0549 -1.79%
2002-10-11 0 0.056 0.051 0.060 0.056 0.056 500,000 28,000 0.0560 0.056 0.051 0.060 0.056 0.056 500,000 0.0560 -11.11%
2002-10-10 0 0.063 0.058 0.063 0.058 0.063 1,100,000 64,300 0.0585 0.063 0.058 0.063 0.058 0.063 1,100,000 0.0585 0.00%
2002-10-09 0 0.063 0.055 0.065 - - 0 0 - 0.063 0.055 0.065 - - 0 - 0.00%
2002-10-08 0 0.063 0.055 0.065 - - 0 0 - 0.063 0.055 0.065 - - 0 - 0.00%
2002-10-07 0 0.063 0.055 0.070 - - 5,000 250 0.0500 0.063 0.055 0.070 - - 5,000 0.0500 0.00%
2002-10-04 0 0.063 0.063 0.065 0.063 0.065 562,000 36,330 0.0646 0.063 0.063 0.065 0.063 0.065 562,000 0.0646 5.00%
2002-10-03 0 0.060 0.052 0.060 0.038 0.073 340,000 21,740 0.0639 0.060 0.052 0.060 0.038 0.073 340,000 0.0639 -14.29%
2002-10-02 0 0.070 0.039 0.070 0.400 0.450 30,000 13,000 0.4333 0.070 0.039 0.070 0.400 0.450 30,000 0.4333 16.67%
2002-09-30 0 0.060 0.051 0.060 0.060 0.060 720,000 43,200 0.0600 0.060 0.051 0.060 0.060 0.060 720,000 0.0600 -11.76%
2002-09-27 0 0.068 0.060 0.070 0.060 0.070 570,000 38,080 0.0668 0.068 0.060 0.070 0.060 0.070 570,000 0.0668 -2.86%
2002-09-26 0 0.070 0.060 0.070 - - 0 0 - 0.070 0.060 0.070 - - 0 - 0.00%
2002-09-25 0 0.070 0.047 0.070 0.070 0.070 5,560,000 389,200 0.0700 0.070 0.047 0.070 0.070 0.070 5,560,000 0.0700 0.00%
2002-09-24 0 0.070 0.044 0.070 0.070 0.070 20,500 1,026 0.0500 0.070 0.044 0.070 0.070 0.070 20,500 0.0500 7.69%
2002-09-23 0 0.065 0.065 0.070 0.045 0.070 153,500 8,990 0.0586 0.065 0.065 0.070 0.045 0.070 153,500 0.0586 -10.96%
2002-09-20 0 0.073 0.070 0.073 0.045 0.073 55,000 3,500 0.0636 0.073 0.070 0.073 0.045 0.073 55,000 0.0636 4.29%
2002-09-19 0 0.070 0.051 0.070 0.070 0.070 30,000 2,100 0.0700 0.070 0.051 0.070 0.070 0.070 30,000 0.0700 0.00%
2002-09-18 0 0.070 0.053 0.070 - - 500 20 0.0400 0.070 0.053 0.070 - - 500 0.0400 0.00%
2002-09-17 0 0.070 - 0.070 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
2002-09-16 0 0.070 0.056 0.070 0.058 0.070 50,000 3,020 0.0604 0.070 0.056 0.070 0.058 0.070 50,000 0.0604 -4.11%
2002-09-13 0 0.073 0.051 0.073 - - 0 0 - 0.073 0.051 0.073 - - 0 - 0.00%
2002-09-12 0 0.073 0.053 0.073 - - 0 0 - 0.073 0.053 0.073 - - 0 - 0.00%
2002-09-11 0 0.073 0.048 0.073 - - 0 0 - 0.073 0.048 0.073 - - 0 - 0.00%
2002-09-10 0 0.073 0.061 0.073 - - 0 0 - 0.073 0.061 0.073 - - 0 - 0.00%
2002-09-09 0 0.073 0.067 0.073 0.073 0.073 10,000 730 0.0730 0.073 0.067 0.073 0.073 0.073 10,000 0.0730 0.00%
2002-09-06 0 0.073 0.068 0.073 - - 0 0 - 0.073 0.068 0.073 - - 0 - 0.00%
2002-09-05 0 0.073 0.068 0.073 0.070 0.073 60,000 4,230 0.0705 0.073 0.068 0.073 0.070 0.073 60,000 0.0705 0.00%
2002-09-04 0 0.073 0.067 0.073 0.073 0.073 57,000 4,070 0.0714 0.073 0.067 0.073 0.073 0.073 57,000 0.0714 2.82%
2002-09-03 0 0.071 0.071 0.082 0.070 0.074 540,000 38,010 0.0704 0.071 0.071 0.082 0.070 0.074 540,000 0.0704 -4.05%
2002-09-02 0 0.074 0.074 0.082 0.074 0.076 1,472,500 110,323 0.0749 0.074 0.074 0.082 0.074 0.076 1,472,500 0.0749 -2.63%
2002-08-30 0 0.076 0.076 0.082 0.076 0.076 30,000 2,280 0.0760 0.076 0.076 0.082 0.076 0.076 30,000 0.0760 0.00%
2002-08-29 0 0.076 0.076 0.078 0.075 0.076 1,020,000 76,800 0.0753 0.076 0.076 0.078 0.075 0.076 1,020,000 0.0753 -7.32%
2002-08-28 0 0.082 0.076 0.082 - - 0 0 - 0.082 0.076 0.082 - - 0 - -1.20%
2002-08-27 0 0.083 0.076 0.083 0.083 0.083 300,000 24,900 0.0830 0.083 0.076 0.083 0.083 0.083 300,000 0.0830 -1.19%
2002-08-26 0 0.084 0.072 0.084 0.084 0.084 10,000 840 0.0840 0.084 0.072 0.084 0.084 0.084 10,000 0.0840 2.44%
2002-08-23 0 0.082 0.073 0.082 0.083 0.085 482,000 40,590 0.0842 0.082 0.073 0.082 0.083 0.085 482,000 0.0842 -1.20%
2002-08-22 0 0.083 0.074 0.082 0.071 0.083 2,840,000 213,870 0.0753 0.083 0.074 0.082 0.071 0.083 2,840,000 0.0753 12.16%
2002-08-21 0 0.074 0.074 0.075 0.071 0.080 1,220,000 91,220 0.0748 0.074 0.074 0.075 0.071 0.080 1,220,000 0.0748 -7.50%
2002-08-20 0 0.080 0.080 0.082 0.080 0.086 1,140,000 95,240 0.0835 0.080 0.080 0.082 0.080 0.086 1,140,000 0.0835 -6.98%
2002-08-19 0 0.086 0.076 0.090 0.085 0.087 410,000 35,200 0.0859 0.086 0.076 0.090 0.085 0.087 410,000 0.0859 4.88%
2002-08-16 0 0.082 0.082 0.083 0.070 0.078 837,000 62,580 0.0748 0.082 0.082 0.083 0.070 0.078 837,000 0.0748 15.49%
2002-08-15 0 0.071 0.071 0.077 0.071 0.072 96,000 6,830 0.0711 0.071 0.071 0.077 0.071 0.072 96,000 0.0711 0.00%
2002-08-14 0 0.071 0.070 0.084 0.071 0.082 980,000 72,880 0.0744 0.071 0.070 0.084 0.071 0.082 980,000 0.0744 -11.25%
2002-08-13 0 0.080 0.075 0.080 0.080 0.080 710,000 56,800 0.0800 0.080 0.075 0.080 0.080 0.080 710,000 0.0800 8.11%
2002-08-12 0 0.074 0.070 - 0.071 0.078 611,000 44,780 0.0733 0.074 0.070 - 0.071 0.078 611,000 0.0733 -5.13%
2002-08-09 0 0.078 0.071 0.087 - - 7,500 488 0.0651 0.078 0.071 0.087 - - 7,500 0.0651 0.00%
2002-08-08 0 0.078 0.078 0.084 0.078 0.081 353,000 28,230 0.0800 0.078 0.078 0.084 0.078 0.081 353,000 0.0800 -7.14%
2002-08-07 0 0.084 0.083 0.100 0.084 0.090 60,000 5,100 0.0850 0.084 0.083 0.100 0.084 0.090 60,000 0.0850 -16.00%
2002-08-06 0 0.100 0.095 0.105 0.100 0.100 13,500 1,298 0.0961 0.100 0.095 0.105 0.100 0.100 13,500 0.0961 0.00%
2002-08-05 0 0.100 0.100 - 0.091 0.098 460,000 43,250 0.0940 0.100 0.100 - 0.091 0.098 460,000 0.0940 0.00%
2002-08-02 0 0.100 0.100 0.103 0.088 0.104 1,194,000 114,280 0.0957 0.100 0.100 0.103 0.088 0.104 1,194,000 0.0957 -7.41%
2002-08-01 0 0.108 0.108 0.118 0.108 0.120 745,000 82,965 0.1114 0.108 0.108 0.118 0.108 0.120 745,000 0.1114 -16.28%
2002-07-31 0 0.129 0.129 0.130 0.128 0.130 532,000 68,560 0.1289 0.129 0.129 0.130 0.128 0.130 532,000 0.1289 -4.44%
2002-07-30 0 0.135 0.134 0.148 0.134 0.135 220,000 29,690 0.1350 0.135 0.134 0.148 0.134 0.135 220,000 0.1350 -10.00%
2002-07-29 0 0.150 0.150 0.156 0.136 0.150 907,500 128,245 0.1413 0.150 0.150 0.156 0.136 0.150 907,500 0.1413 -3.85%
2002-07-26 0 0.156 - 0.156 - - 0 0 - 0.156 - 0.156 - - 0 - -1.27%
2002-07-25 0 0.158 0.138 0.158 0.140 0.158 120,000 17,080 0.1423 0.158 0.138 0.158 0.140 0.158 120,000 0.1423 1.28%
2002-07-24 0 0.156 - 0.156 0.161 0.161 30,000 4,670 0.1557 0.156 - 0.156 0.161 0.161 30,000 0.1557 0.00%
2002-07-23 0 0.156 0.150 0.156 0.150 0.158 340,000 53,110 0.1562 0.156 0.150 0.156 0.150 0.158 340,000 0.1562 -1.27%
2002-07-22 0 0.158 0.150 0.158 0.150 0.160 1,160,000 176,600 0.1522 0.158 0.150 0.158 0.150 0.160 1,160,000 0.1522 -3.66%
2002-07-19 0 0.164 0.160 0.164 0.153 0.165 962,000 152,180 0.1582 0.164 0.160 0.164 0.153 0.165 962,000 0.1582 5.13%
2002-07-18 0 0.156 0.150 0.160 0.150 0.156 2,001,000 304,658 0.1523 0.156 0.150 0.160 0.150 0.156 2,001,000 0.1523 4.00%
2002-07-17 0 0.150 0.149 0.153 0.147 0.155 1,661,000 249,482 0.1502 0.150 0.149 0.153 0.147 0.155 1,661,000 0.1502 -3.23%
2002-07-16 0 0.155 0.155 0.159 0.150 0.160 228,500 34,908 0.1528 0.155 0.155 0.159 0.150 0.160 228,500 0.1528 0.65%
2002-07-15 0 0.154 0.154 0.158 0.146 0.154 1,209,500 182,170 0.1506 0.154 0.154 0.158 0.146 0.154 1,209,500 0.1506 0.00%
2002-07-12 0 0.154 0.145 0.154 0.140 0.154 2,204,500 318,615 0.1445 0.154 0.145 0.154 0.140 0.154 2,204,500 0.1445 11.59%
2002-07-11 0 0.138 0.138 0.141 0.138 0.143 1,015,000 141,290 0.1392 0.138 0.138 0.141 0.138 0.143 1,015,000 0.1392 -1.43%
2002-07-10 0 0.140 0.140 0.141 0.138 0.140 700,000 97,120 0.1387 0.140 0.140 0.141 0.138 0.140 700,000 0.1387 -0.71%
2002-07-09 0 0.141 0.133 0.141 - - 0 0 - 0.141 0.133 0.141 - - 0 - 0.00%
2002-07-08 0 0.141 0.134 0.141 0.141 0.141 109,000 15,315 0.1405 0.141 0.134 0.141 0.141 0.141 109,000 0.1405 -0.70%
2002-07-05 0 0.142 0.142 0.145 0.142 0.147 125,000 17,965 0.1437 0.142 0.142 0.145 0.142 0.147 125,000 0.1437 0.71%
2002-07-04 0 0.141 0.141 0.147 0.141 0.141 275,000 38,745 0.1409 0.141 0.141 0.147 0.141 0.141 275,000 0.1409 -2.76%
2002-07-03 0 0.145 0.141 0.150 0.145 0.151 1,372,400 199,806 0.1456 0.145 0.141 0.150 0.145 0.151 1,372,400 0.1456 0.00%
2002-07-02 0 0.145 0.142 0.145 0.140 0.145 605,000 87,300 0.1443 0.145 0.142 0.145 0.140 0.145 605,000 0.1443 -3.33%
2002-06-28 0 0.150 0.145 0.155 0.145 0.150 345,000 51,600 0.1496 0.150 0.145 0.155 0.145 0.150 345,000 0.1496 -5.66%
2002-06-27 0 0.159 0.137 0.159 0.160 0.165 80,000 13,100 0.1638 0.159 0.137 0.159 0.160 0.165 80,000 0.1638 -3.64%
2002-06-26 0 0.165 0.165 0.173 0.140 0.165 919,000 143,258 0.1559 0.165 0.165 0.173 0.140 0.165 919,000 0.1559 -11.29%
2002-06-25 0 0.186 0.176 0.195 0.155 0.195 735,000 127,090 0.1729 0.186 0.176 0.195 0.155 0.195 735,000 0.1729 -11.00%
2002-06-24 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - -0.48%
2002-06-21 0 0.210 - 0.210 - - 500 90 0.1800 0.210 - 0.210 - - 500 0.1800 -1.87%
2002-06-20 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - -2.28%
2002-06-19 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - -0.45%
2002-06-18 0 0.220 - 0.220 - - 1,000 190 0.1900 0.220 - 0.220 - - 1,000 0.1900 0.00%
2002-06-17 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2002-06-14 0 0.220 0.180 0.220 - - 500 90 0.1800 0.220 0.180 0.220 - - 500 0.1800 0.00%
2002-06-13 0 0.220 - - 0.217 0.220 545,000 119,520 0.2193 0.220 - - 0.217 0.220 545,000 0.2193 2.33%
2002-06-12 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - -0.92%
2002-06-11 0 0.217 0.217 0.218 0.217 0.218 50,000 10,690 0.2138 0.217 0.217 0.218 0.217 0.218 50,000 0.2138 -0.46%
2002-06-10 0 0.218 - 0.218 0.218 0.218 100,000 21,800 0.2180 0.218 - 0.218 0.218 0.218 100,000 0.2180 0.00%
2002-06-07 0 0.218 - 0.220 - - 500,000 105,000 0.2100 0.218 - 0.220 - - 500,000 0.2100 0.00%
2002-06-06 0 0.218 0.203 0.218 0.213 0.218 89,500 19,066 0.2130 0.218 0.203 0.218 0.213 0.218 89,500 0.2130 2.83%
2002-06-05 0 0.212 0.229 0.232 0.208 0.230 102,500 23,520 0.2295 0.212 0.229 0.232 0.208 0.230 102,500 0.2295 -9.40%
2002-06-04 0 0.234 0.234 0.235 0.213 0.235 1,811,500 397,303 0.2193 0.234 0.234 0.235 0.213 0.235 1,811,500 0.2193 1.74%
2002-06-03 0 0.230 0.230 0.236 0.222 0.222 440,500 97,791 0.2220 0.230 0.230 0.236 0.222 0.222 440,500 0.2220 3.60%
2002-05-31 0 0.222 0.222 0.232 0.222 0.235 298,000 69,534 0.2333 0.222 0.222 0.232 0.222 0.235 298,000 0.2333 -2.20%
2002-05-30 0 0.227 0.227 0.240 0.222 0.232 659,500 149,054 0.2260 0.227 0.227 0.240 0.222 0.232 659,500 0.2260 -2.16%
2002-05-29 0 0.232 0.232 0.240 0.232 0.240 537,500 127,208 0.2367 0.232 0.232 0.240 0.232 0.240 537,500 0.2367 -3.33%
2002-05-28 0 0.240 0.240 0.244 0.240 0.245 701,000 169,924 0.2424 0.240 0.240 0.244 0.240 0.245 701,000 0.2424 0.00%
2002-05-27 0 0.240 0.232 0.240 0.215 0.240 1,129,500 261,467 0.2315 0.240 0.232 0.240 0.215 0.240 1,129,500 0.2315 0.00%
2002-05-24 0 0.240 0.236 0.240 0.221 0.240 541,500 124,941 0.2307 0.240 0.236 0.240 0.221 0.240 541,500 0.2307 -0.00%
2002-05-23 0 0.012 0.012 0.013 0.012 0.013 62,140,000 762,720 0.0123 0.240 0.240 0.260 0.240 0.260 3,107,000 0.2455 0.00%
2002-05-22 0 0.012 0.012 0.013 0.012 0.013 65,680,000 789,510 0.0120 0.240 0.240 0.260 0.240 0.260 3,284,000 0.2404 -7.69%
2002-05-21 0 0.013 0.012 0.013 0.012 0.013 64,230,000 831,260 0.0129 0.260 0.240 0.260 0.240 0.260 3,211,500 0.2588 -7.14%
2002-05-17 0 0.014 0.013 0.014 0.013 0.014 120,630,000 1,573,210 0.0130 0.280 0.260 0.280 0.260 0.280 6,031,500 0.2608 0.00%
2002-05-16 0 0.014 0.013 0.014 0.013 0.014 49,410,000 683,850 0.0138 0.280 0.260 0.280 0.260 0.280 2,470,500 0.2768 -6.67%
2002-05-15 0 0.015 0.014 0.015 0.014 0.015 93,920,000 1,328,380 0.0141 0.300 0.280 0.300 0.280 0.300 4,696,000 0.2829 0.00%
2002-05-14 0 0.015 0.014 0.015 0.014 0.016 160,060,000 2,410,120 0.0151 0.300 0.280 0.300 0.280 0.320 8,003,000 0.3012 -6.25%
2002-05-13 0 0.016 0.015 0.016 0.015 0.016 279,550,000 4,407,370 0.0158 0.320 0.300 0.320 0.300 0.320 13,977,500 0.3153 6.67%
2002-05-10 0 0.015 0.014 0.015 0.013 0.016 124,370,000 1,747,500 0.0141 0.300 0.280 0.300 0.260 0.320 6,218,500 0.2810 15.38%
2002-05-09 0 0.013 0.012 0.013 0.012 0.013 48,370,000 617,730 0.0128 0.260 0.240 0.260 0.240 0.260 2,418,500 0.2554 0.00%
2002-05-08 0 0.013 0.012 0.013 0.010 0.013 76,400,000 897,270 0.0117 0.260 0.240 0.260 0.200 0.260 3,820,000 0.2349 18.18%
2002-05-07 0 0.011 0.010 0.011 0.011 0.012 146,310,000 1,612,640 0.0110 0.220 0.200 0.220 0.220 0.240 7,315,500 0.2204 -8.33%
2002-05-06 0 0.012 0.011 0.012 0.011 0.012 23,850,000 272,740 0.0114 0.240 0.220 0.240 0.220 0.240 1,192,500 0.2287 0.00%
2002-05-03 0 0.012 0.012 0.013 0.012 0.013 75,918,000 913,794 0.0120 0.240 0.240 0.260 0.240 0.260 3,795,900 0.2407 0.00%
2002-05-02 0 0.012 0.012 0.013 0.012 0.013 73,660,000 890,720 0.0121 0.240 0.240 0.260 0.240 0.260 3,683,000 0.2418 -7.69%
2002-04-30 0 0.013 0.012 0.013 0.012 0.013 62,370,000 749,290 0.0120 0.260 0.240 0.260 0.240 0.260 3,118,500 0.2403 0.00%
2002-04-29 0 0.013 0.012 0.013 0.013 0.014 63,800,000 830,400 0.0130 0.260 0.240 0.260 0.260 0.280 3,190,000 0.2603 -7.14%
2002-04-26 0 0.014 0.013 0.014 0.013 0.014 22,703,000 315,830 0.0139 0.280 0.260 0.280 0.260 0.280 1,135,150 0.2782 0.00%
2002-04-25 0 0.014 0.013 0.014 0.014 0.015 77,710,000 1,092,940 0.0141 0.280 0.260 0.280 0.280 0.300 3,885,500 0.2813 0.00%
2002-04-24 0 0.014 0.014 0.015 0.013 0.014 68,960,000 939,280 0.0136 0.280 0.280 0.300 0.260 0.280 3,448,000 0.2724 7.69%
2002-04-23 0 0.013 0.012 0.013 0.011 0.014 283,930,000 3,483,160 0.0123 0.260 0.240 0.260 0.220 0.280 14,196,500 0.2454 -7.14%
2002-04-22 0 0.014 0.013 0.014 0.013 0.015 76,625,000 1,081,600 0.0141 0.280 0.260 0.280 0.260 0.300 3,831,250 0.2823 0.00%
2002-04-19 0 0.014 0.013 0.014 0.014 0.017 666,950,000 10,295,490 0.0154 0.280 0.260 0.280 0.280 0.340 33,347,500 0.3087 -26.32%
2002-04-18 0 0.019 0.018 0.019 0.018 0.019 10,380,000 193,140 0.0186 0.380 0.360 0.380 0.360 0.380 519,000 0.3721 -5.00%
2002-04-17 0 0.020 0.019 0.020 0.018 0.020 3,800,000 70,280 0.0185 0.400 0.380 0.400 0.360 0.400 190,000 0.3699 0.00%
2002-04-16 0 0.020 0.019 0.020 0.017 0.020 430,000 8,010 0.0186 0.400 0.380 0.400 0.340 0.400 21,500 0.3726 0.00%
2002-04-15 0 0.020 0.017 0.020 0.020 0.020 180,000 3,600 0.0200 0.400 0.340 0.400 0.400 0.400 9,000 0.4000 0.00%
2002-04-12 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2002-04-11 0 0.020 0.020 0.021 0.020 0.020 1,940,000 38,800 0.0200 0.400 0.400 0.420 0.400 0.400 97,000 0.4000 11.11%
2002-04-10 0 0.018 0.018 0.020 0.018 0.018 60,000 1,080 0.0180 0.360 0.360 0.400 0.360 0.360 3,000 0.3600 -5.26%
2002-04-09 0 0.019 0.019 0.020 0.019 0.020 2,110,000 40,510 0.0192 0.380 0.380 0.400 0.380 0.400 105,500 0.3840 0.00%
2002-04-08 0 0.019 0.019 0.020 0.019 0.019 1,157,690 21,965 0.0190 0.380 0.380 0.400 0.380 0.380 57,884 0.3795 -5.00%
2002-04-04 0 0.020 0.019 0.020 0.020 0.020 2,400,000 48,000 0.0200 0.400 0.380 0.400 0.400 0.400 120,000 0.4000 5.26%
2002-04-03 0 0.019 0.019 0.020 0.019 0.021 220,000 4,580 0.0208 0.380 0.380 0.400 0.380 0.420 11,000 0.4164 -9.52%
2002-04-02 0 0.021 0.020 0.021 0.020 0.022 2,100,000 45,500 0.0217 0.420 0.400 0.420 0.400 0.440 105,000 0.4333 0.00%
2002-03-28 0 0.021 0.020 0.021 0.021 0.021 1,600,000 33,600 0.0210 0.420 0.400 0.420 0.420 0.420 80,000 0.4200 5.00%
2002-03-27 0 0.020 0.020 0.021 0.020 0.021 1,910,000 39,200 0.0205 0.400 0.400 0.420 0.400 0.420 95,500 0.4105 -4.76%
2002-03-26 0 0.021 0.020 0.022 0.020 0.021 7,000,000 146,940 0.0210 0.420 0.400 0.440 0.400 0.420 350,000 0.4198 0.00%
2002-03-25 0 0.021 0.020 0.021 0.020 0.022 12,100,000 251,900 0.0208 0.420 0.400 0.420 0.400 0.440 605,000 0.4164 10.53%
2002-03-22 0 0.019 0.018 0.020 0.019 0.019 10,000 190 0.0190 0.380 0.360 0.400 0.380 0.380 500 0.3800 0.00%
2002-03-21 0 0.019 0.019 0.020 0.019 0.019 3,070,000 58,330 0.0190 0.380 0.380 0.400 0.380 0.380 153,500 0.3800 -5.00%
2002-03-20 0 0.020 0.019 0.020 0.019 0.020 1,510,000 28,700 0.0190 0.400 0.380 0.400 0.380 0.400 75,500 0.3801 11.11%
2002-03-19 0 0.018 0.018 0.020 0.017 0.020 1,330,000 23,160 0.0174 0.360 0.360 0.400 0.340 0.400 66,500 0.3483 -5.26%
2002-03-18 0 0.019 0.019 0.020 0.019 0.020 2,100,000 41,000 0.0195 0.380 0.380 0.400 0.380 0.400 105,000 0.3905 0.00%
2002-03-15 0 0.019 0.019 0.020 0.019 0.020 1,000,000 19,500 0.0195 0.380 0.380 0.400 0.380 0.400 50,000 0.3900 0.00%
2002-03-14 0 0.019 0.019 0.020 0.019 0.020 1,900,000 36,900 0.0194 0.380 0.380 0.400 0.380 0.400 95,000 0.3884 0.00%
2002-03-13 0 0.019 0.019 0.020 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2002-03-12 0 0.019 0.019 0.020 0.019 0.020 2,400,000 45,700 0.0190 0.380 0.380 0.400 0.380 0.400 120,000 0.3808 -5.00%
2002-03-11 0 0.020 0.019 0.020 0.020 0.021 1,812,000 36,244 0.0200 0.400 0.380 0.400 0.400 0.420 90,600 0.4000 -4.76%
2002-03-08 0 0.021 0.019 0.021 0.020 0.021 4,800,000 99,200 0.0207 0.420 0.380 0.420 0.400 0.420 240,000 0.4133 5.00%
2002-03-07 0 0.020 0.020 0.021 0.019 0.020 7,470,000 146,210 0.0196 0.400 0.400 0.420 0.380 0.400 373,500 0.3915 11.11%
2002-03-06 0 0.018 0.018 0.020 0.018 0.020 3,460,000 66,040 0.0191 0.360 0.360 0.400 0.360 0.400 173,000 0.3817 -5.26%
2002-03-05 0 0.019 0.019 0.020 0.019 0.021 3,730,000 73,790 0.0198 0.380 0.380 0.400 0.380 0.420 186,500 0.3957 0.00%
2002-03-04 0 0.019 0.019 0.020 0.018 0.019 4,530,000 84,650 0.0187 0.380 0.380 0.400 0.360 0.380 226,500 0.3737 -5.00%
2002-03-01 0 0.020 0.018 0.020 0.019 0.020 2,470,000 47,180 0.0191 0.400 0.360 0.400 0.380 0.400 123,500 0.3820 0.00%
2002-02-28 0 0.020 0.019 0.020 0.019 0.020 3,610,000 70,840 0.0196 0.400 0.380 0.400 0.380 0.400 180,500 0.3925 5.26%
2002-02-27 0 0.019 0.019 0.020 0.019 0.020 7,230,000 139,370 0.0193 0.380 0.380 0.400 0.380 0.400 361,500 0.3855 0.00%
2002-02-26 0 0.019 0.018 0.019 0.018 0.019 20,810,000 380,930 0.0183 0.380 0.360 0.380 0.360 0.380 1,040,500 0.3661 -5.00%
2002-02-25 0 0.020 0.019 0.020 0.018 0.024 5,870,000 114,610 0.0195 0.400 0.380 0.400 0.360 0.480 293,500 0.3905 -9.09%
2002-02-22 0 0.022 0.021 0.023 0.021 0.024 32,040,000 719,480 0.0225 0.440 0.420 0.460 0.420 0.480 1,602,000 0.4491 10.00%
2002-02-21 0 0.020 0.020 0.022 0.018 0.021 9,430,000 183,200 0.0194 0.400 0.400 0.440 0.360 0.420 471,500 0.3885 0.00%
2002-02-20 0 0.020 0.020 0.021 0.020 0.020 4,400,000 88,000 0.0200 0.400 0.400 0.420 0.400 0.400 220,000 0.4000 11.11%
2002-02-19 0 0.018 0.018 0.021 0.018 0.020 1,020,000 20,360 0.0200 0.360 0.360 0.420 0.360 0.400 51,000 0.3992 -10.00%
2002-02-18 0 0.020 0.020 0.022 0.020 0.022 400,000 8,110 0.0203 0.400 0.400 0.440 0.400 0.440 20,000 0.4055 0.00%
2002-02-15 0 0.020 0.020 0.021 0.020 0.020 1,600,000 32,000 0.0200 0.400 0.400 0.420 0.400 0.400 80,000 0.4000 0.00%
2002-02-11 0 0.020 0.020 0.021 0.020 0.020 1,300,000 26,000 0.0200 0.400 0.400 0.420 0.400 0.400 65,000 0.4000 0.00%
2002-02-08 0 0.020 0.019 0.020 0.020 0.025 19,880,000 434,340 0.0218 0.400 0.380 0.400 0.400 0.500 994,000 0.4370 5.26%
2002-02-07 0 0.019 0.019 0.021 0.019 0.023 4,530,000 96,350 0.0213 0.380 0.380 0.420 0.380 0.460 226,500 0.4254 0.00%
2002-02-06 1 - - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2002-02-05 0 0.019 0.019 0.022 0.018 0.022 12,420,000 245,480 0.0198 0.380 0.380 0.440 0.360 0.440 621,000 0.3953 18.75%
2002-02-04 0 0.016 0.016 0.019 0.016 0.016 1,000,000 16,000 0.0160 0.320 0.320 0.380 0.320 0.320 50,000 0.3200 -11.11%
2002-02-01 0 0.018 0.017 0.020 0.018 0.018 5,300,000 95,400 0.0180 0.360 0.340 0.400 0.360 0.360 265,000 0.3600 -5.26%
2002-01-31 0 0.019 0.019 0.022 0.019 0.019 2,332,000 44,296 0.0190 0.380 0.380 0.440 0.380 0.380 116,600 0.3799 -5.00%
2002-01-30 0 0.020 0.020 0.021 0.020 0.021 6,070,000 125,400 0.0207 0.400 0.400 0.420 0.400 0.420 303,500 0.4132 11.11%
2002-01-29 0 0.018 0.018 0.021 0.018 0.018 500,000 9,000 0.0180 0.360 0.360 0.420 0.360 0.360 25,000 0.3600 0.00%
2002-01-28 0 0.018 0.018 0.022 - - 0 0 - 0.360 0.360 0.440 - - 0 - 0.00%
2002-01-25 0 0.018 0.018 0.020 0.018 0.018 400,000 7,200 0.0180 0.360 0.360 0.400 0.360 0.360 20,000 0.3600 0.00%
2002-01-24 0 0.018 0.018 0.020 0.018 0.018 1,300,000 23,400 0.0180 0.360 0.360 0.400 0.360 0.360 65,000 0.3600 -5.26%
2002-01-23 0 0.019 0.018 0.022 - - 0 0 - 0.380 0.360 0.440 - - 0 - 0.00%
2002-01-22 0 0.019 0.018 0.020 0.019 0.019 1,000,000 19,000 0.0190 0.380 0.360 0.400 0.380 0.380 50,000 0.3800 -5.00%
2002-01-21 0 0.020 0.019 0.020 0.018 0.024 2,540,000 46,930 0.0185 0.400 0.380 0.400 0.360 0.480 127,000 0.3695 -4.76%
2002-01-18 0 0.021 0.021 0.022 - - 0 0 - 0.420 0.420 0.440 - - 0 - 5.00%
2002-01-17 0 0.020 0.020 0.024 0.020 0.020 1,000,000 20,000 0.0200 0.400 0.400 0.480 0.400 0.400 50,000 0.4000 5.26%
2002-01-16 0 0.019 0.019 0.022 0.019 0.020 440,000 8,550 0.0194 0.380 0.380 0.440 0.380 0.400 22,000 0.3886 0.00%
2002-01-15 0 0.019 0.019 0.022 0.019 0.022 650,000 14,160 0.0218 0.380 0.380 0.440 0.380 0.440 32,500 0.4357 -13.64%
2002-01-14 0 0.022 0.021 0.022 0.021 0.023 3,410,000 77,360 0.0227 0.440 0.420 0.440 0.420 0.460 170,500 0.4537 0.00%
2002-01-11 0 0.022 0.022 0.024 0.021 0.023 3,240,000 72,100 0.0223 0.440 0.440 0.480 0.420 0.460 162,000 0.4451 -4.35%
2002-01-10 0 0.023 0.022 0.023 0.021 0.025 4,980,000 120,810 0.0243 0.460 0.440 0.460 0.420 0.500 249,000 0.4852 4.55%
2002-01-09 0 0.022 0.019 0.022 0.022 0.024 1,950,000 43,710 0.0224 0.440 0.380 0.440 0.440 0.480 97,500 0.4483 15.79%
2002-01-08 0 0.019 0.019 0.022 0.019 0.020 2,020,000 39,430 0.0195 0.380 0.380 0.440 0.380 0.400 101,000 0.3904 -5.00%
2002-01-07 0 0.020 0.020 0.021 0.020 0.021 2,860,000 59,060 0.0207 0.400 0.400 0.420 0.400 0.420 143,000 0.4130 -4.76%
2002-01-04 0 0.021 0.020 0.022 0.021 0.026 21,750,000 498,780 0.0229 0.420 0.400 0.440 0.420 0.520 1,087,500 0.4586 -12.50%
2002-01-03 0 0.024 0.022 0.024 0.020 0.024 9,860,000 217,040 0.0220 0.480 0.440 0.480 0.400 0.480 493,000 0.4402 33.33%
2002-01-02 0 0.018 0.018 0.020 0.017 0.020 870,000 15,650 0.0180 0.360 0.360 0.400 0.340 0.400 43,500 0.3598 -5.26%
2001-12-31 0 0.019 0.018 0.020 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2001-12-28 0 0.019 0.018 0.019 0.019 0.020 480,000 9,320 0.0194 0.380 0.360 0.380 0.380 0.400 24,000 0.3883 -5.00%
2001-12-27 0 0.020 0.018 0.020 0.020 0.020 1,250,000 25,000 0.0200 0.400 0.360 0.400 0.400 0.400 62,500 0.4000 11.11%
2001-12-24 0 0.018 0.018 0.020 0.018 0.018 160,000 2,880 0.0180 0.360 0.360 0.400 0.360 0.360 8,000 0.3600 0.00%
2001-12-21 0 0.018 0.018 0.020 0.018 0.018 770,000 13,860 0.0180 0.360 0.360 0.400 0.360 0.360 38,500 0.3600 -14.29%
2001-12-20 0 0.021 0.018 0.021 0.020 0.021 500,000 10,490 0.0210 0.420 0.360 0.420 0.400 0.420 25,000 0.4196 0.00%
2001-12-19 0 0.021 0.019 0.021 - - 10,000 210 0.0210 0.420 0.380 0.420 - - 500 0.4200 0.00%
2001-12-18 0 0.021 0.018 0.021 0.019 0.021 2,090,000 43,240 0.0207 0.420 0.360 0.420 0.380 0.420 104,500 0.4138 10.53%
2001-12-17 0 0.019 0.019 0.022 - - 0 0 - 0.380 0.380 0.440 - - 0 - 5.56%
2001-12-14 0 0.018 0.018 0.022 0.017 0.022 1,204,000 22,352 0.0186 0.360 0.360 0.440 0.340 0.440 60,200 0.3713 0.00%
2001-12-13 0 0.018 0.016 0.019 0.018 0.020 12,152,000 229,676 0.0189 0.360 0.320 0.380 0.360 0.400 607,600 0.3780 -14.29%
2001-12-12 0 0.021 0.019 0.021 0.020 0.021 4,282,000 87,726 0.0205 0.420 0.380 0.420 0.400 0.420 214,100 0.4097 0.00%
2001-12-11 0 0.021 0.021 0.022 0.019 0.022 2,690,000 54,490 0.0203 0.420 0.420 0.440 0.380 0.440 134,500 0.4051 -4.55%
2001-12-10 0 0.022 0.022 0.023 - - 0 0 - 0.440 0.440 0.460 - - 0 - 0.00%
2001-12-07 0 0.022 0.022 0.023 0.022 0.023 1,120,000 25,440 0.0227 0.440 0.440 0.460 0.440 0.460 56,000 0.4543 4.76%
2001-12-06 0 0.021 0.021 0.022 0.021 0.021 5,030,000 105,630 0.0210 0.420 0.420 0.440 0.420 0.420 251,500 0.4200 0.00%
2001-12-05 0 0.021 0.021 0.023 0.020 0.022 4,290,000 88,600 0.0207 0.420 0.420 0.460 0.400 0.440 214,500 0.4131 0.00%
2001-12-04 0 0.021 0.021 0.022 0.020 0.021 2,140,000 43,550 0.0204 0.420 0.420 0.440 0.400 0.420 107,000 0.4070 0.00%
2001-12-03 0 0.021 0.019 0.022 - - 0 0 - 0.420 0.380 0.440 - - 0 - 0.00%
2001-11-30 0 0.021 0.020 0.021 0.022 0.022 500,000 11,000 0.0220 0.420 0.400 0.420 0.440 0.440 25,000 0.4400 -4.55%
2001-11-29 0 0.022 0.020 0.022 0.022 0.022 20,000 440 0.0220 0.440 0.400 0.440 0.440 0.440 1,000 0.4400 0.00%
2001-11-28 0 0.022 0.021 0.022 0.022 0.022 3,300,000 72,600 0.0220 0.440 0.420 0.440 0.440 0.440 165,000 0.4400 0.00%
2001-11-27 0 0.022 0.021 0.022 0.021 0.022 750,000 15,850 0.0211 0.440 0.420 0.440 0.420 0.440 37,500 0.4227 4.76%
2001-11-26 0 0.021 0.021 0.022 0.021 0.022 6,910,000 148,110 0.0214 0.420 0.420 0.440 0.420 0.440 345,500 0.4287 0.00%
2001-11-23 0 0.021 0.020 0.021 0.021 0.021 1,200,000 25,200 0.0210 0.420 0.400 0.420 0.420 0.420 60,000 0.4200 0.00%
2001-11-22 0 0.021 0.020 0.021 0.020 0.021 1,560,000 32,700 0.0210 0.420 0.400 0.420 0.400 0.420 78,000 0.4192 5.00%
2001-11-21 0 0.020 0.020 0.021 0.019 0.020 2,000,000 38,200 0.0191 0.400 0.400 0.420 0.380 0.400 100,000 0.3820 5.26%
2001-11-20 0 0.019 0.019 0.021 0.019 0.020 2,970,000 59,330 0.0200 0.380 0.380 0.420 0.380 0.400 148,500 0.3995 0.00%
2001-11-19 0 0.019 0.019 0.021 0.019 0.021 25,386,000 489,810 0.0193 0.380 0.380 0.420 0.380 0.420 1,269,300 0.3859 -17.39%
2001-11-16 0 0.023 0.023 0.024 0.023 0.023 2,500,000 57,500 0.0230 0.460 0.460 0.480 0.460 0.460 125,000 0.4600 0.00%
2001-11-15 0 0.023 0.023 0.024 0.023 0.023 450,000 10,350 0.0230 0.460 0.460 0.480 0.460 0.460 22,500 0.4600 -4.17%
2001-11-14 0 0.024 0.024 0.025 0.024 0.024 20,000 480 0.0240 0.480 0.480 0.500 0.480 0.480 1,000 0.4800 0.00%
2001-11-13 0 0.024 0.020 0.024 - - 0 0 - 0.480 0.400 0.480 - - 0 - 0.00%
2001-11-12 0 0.024 0.021 0.025 - - 0 0 - 0.480 0.420 0.500 - - 0 - 0.00%
2001-11-09 0 0.024 0.023 0.024 0.021 0.024 1,550,000 35,700 0.0230 0.480 0.460 0.480 0.420 0.480 77,500 0.4606 4.35%
2001-11-08 0 0.023 0.022 0.023 0.023 0.023 310,000 7,130 0.0230 0.460 0.440 0.460 0.460 0.460 15,500 0.4600 0.00%
2001-11-07 0 0.023 0.023 0.025 0.020 0.023 2,360,000 54,200 0.0230 0.460 0.460 0.500 0.400 0.460 118,000 0.4593 0.00%
2001-11-06 0 0.023 0.022 0.023 0.023 0.024 300,000 7,000 0.0233 0.460 0.440 0.460 0.460 0.480 15,000 0.4667 -4.17%
2001-11-05 0 0.024 0.024 0.025 0.024 0.024 420,000 10,080 0.0240 0.480 0.480 0.500 0.480 0.480 21,000 0.4800 -4.00%
2001-11-02 0 0.025 0.023 0.025 0.023 0.025 2,600,000 61,500 0.0237 0.500 0.460 0.500 0.460 0.500 130,000 0.4731 8.70%
2001-11-01 0 0.023 0.022 0.025 0.022 0.026 20,640,000 493,620 0.0239 0.460 0.440 0.500 0.440 0.520 1,032,000 0.4783 4.55%
2001-10-31 0 0.022 0.022 0.024 0.022 0.023 1,100,000 25,200 0.0229 0.440 0.440 0.480 0.440 0.460 55,000 0.4582 -4.35%
2001-10-30 0 0.023 0.023 0.024 0.023 0.025 2,610,000 60,050 0.0230 0.460 0.460 0.480 0.460 0.500 130,500 0.4602 -4.17%
2001-10-29 0 0.024 0.024 0.025 0.024 0.026 4,760,000 116,240 0.0244 0.480 0.480 0.500 0.480 0.520 238,000 0.4884 0.00%
2001-10-26 0 0.024 0.024 0.025 0.022 0.028 27,400,000 680,450 0.0248 0.480 0.480 0.500 0.440 0.560 1,370,000 0.4967 20.00%
2001-10-24 0 0.020 0.020 0.021 0.019 0.022 4,995,000 102,930 0.0206 0.400 0.400 0.420 0.380 0.440 249,750 0.4121 5.26%
2001-10-23 0 0.019 0.019 0.020 0.019 0.021 5,280,000 106,820 0.0202 0.380 0.380 0.400 0.380 0.420 264,000 0.4046 -9.52%
2001-10-22 0 0.021 0.020 0.021 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2001-10-19 0 0.021 0.019 0.021 0.020 0.021 1,900,000 39,000 0.0205 0.420 0.380 0.420 0.400 0.420 95,000 0.4105 5.00%
2001-10-18 0 0.020 0.020 0.021 0.020 0.022 7,303,000 148,030 0.0203 0.400 0.400 0.420 0.400 0.440 365,150 0.4054 0.00%
2001-10-17 0 0.020 0.020 0.021 0.019 0.022 6,210,000 126,770 0.0204 0.400 0.400 0.420 0.380 0.440 310,500 0.4083 0.00%
2001-10-16 0 0.020 0.019 0.021 0.019 0.020 3,860,000 75,040 0.0194 0.400 0.380 0.420 0.380 0.400 193,000 0.3888 0.00%
2001-10-15 0 0.020 0.018 0.020 0.020 0.021 2,300,000 46,200 0.0201 0.400 0.360 0.400 0.400 0.420 115,000 0.4017 0.00%
2001-10-12 0 0.020 0.020 0.021 0.020 0.022 29,770,000 609,960 0.0205 0.400 0.400 0.420 0.400 0.440 1,488,500 0.4098 -4.76%
2001-10-11 0 0.021 0.021 0.022 0.021 0.026 17,280,000 383,320 0.0222 0.420 0.420 0.440 0.420 0.520 864,000 0.4437 -4.55%
2001-10-10 0 0.022 0.021 0.023 0.022 0.023 9,160,000 203,130 0.0222 0.440 0.420 0.460 0.440 0.460 458,000 0.4435 -4.35%
2001-10-09 0 0.023 0.021 0.023 0.022 0.025 7,700,000 171,360 0.0223 0.460 0.420 0.460 0.440 0.500 385,000 0.4451 -11.54%
2001-10-08 0 0.026 0.026 0.028 0.025 0.032 13,030,000 334,700 0.0257 0.520 0.520 0.560 0.500 0.640 651,500 0.5137 0.00%
2001-10-05 0 0.026 0.023 0.030 0.026 0.026 500,000 13,000 0.0260 0.520 0.460 0.600 0.520 0.520 25,000 0.5200 0.00%
2001-10-04 0 0.026 0.026 0.029 0.026 0.026 4,780,000 124,280 0.0260 0.520 0.520 0.580 0.520 0.520 239,000 0.5200 4.00%
2001-10-03 0 0.025 0.025 0.026 - - 0 0 - 0.500 0.500 0.520 - - 0 - 19.05%
2001-09-28 0 0.021 0.021 0.026 0.021 0.022 540,000 11,740 0.0217 0.420 0.420 0.520 0.420 0.440 27,000 0.4348 -12.50%
2001-09-27 0 0.024 0.021 0.026 0.024 0.024 1,000,000 24,000 0.0240 0.480 0.420 0.520 0.480 0.480 50,000 0.4800 0.00%
2001-09-26 0 0.024 0.021 0.025 - - 0 0 - 0.480 0.420 0.500 - - 0 - 0.00%
2001-09-25 0 0.024 0.021 0.026 - - 0 0 - 0.480 0.420 0.520 - - 0 - 0.00%
2001-09-24 0 0.024 0.024 0.026 0.024 0.024 150,000 3,600 0.0240 0.480 0.480 0.520 0.480 0.480 7,500 0.4800 -7.69%
2001-09-21 0 0.026 0.021 0.026 0.026 0.026 1,000,000 26,000 0.0260 0.520 0.420 0.520 0.520 0.520 50,000 0.5200 0.00%
2001-09-20 0 0.026 0.026 0.027 0.024 0.027 1,310,000 35,040 0.0267 0.520 0.520 0.540 0.480 0.540 65,500 0.5350 4.00%
2001-09-19 0 0.025 0.024 0.027 0.023 0.025 620,000 15,280 0.0246 0.500 0.480 0.540 0.460 0.500 31,000 0.4929 8.70%
2001-09-18 0 0.023 0.021 0.024 0.022 0.024 8,570,000 191,240 0.0223 0.460 0.420 0.480 0.440 0.480 428,500 0.4463 -14.81%
2001-09-17 0 0.027 0.027 0.028 0.023 0.024 700,000 16,600 0.0237 0.540 0.540 0.560 0.460 0.480 35,000 0.4743 -6.90%
2001-09-14 0 0.029 0.024 0.030 0.029 0.029 1,000,000 29,000 0.0290 0.580 0.480 0.600 0.580 0.580 50,000 0.5800 -3.33%
2001-09-13 0 0.030 0.022 0.030 0.030 0.030 30,000 900 0.0300 0.600 0.440 0.600 0.600 0.600 1,500 0.6000 25.00%
2001-09-12 0 0.024 0.022 0.030 0.020 0.024 1,070,000 24,540 0.0229 0.480 0.440 0.600 0.400 0.480 53,500 0.4587 -11.11%
2001-09-11 0 0.027 0.026 0.030 - - 0 0 - 0.540 0.520 0.600 - - 0 - 0.00%
2001-09-10 0 0.027 0.026 0.030 - - 0 0 - 0.540 0.520 0.600 - - 0 - 0.00%
2001-09-07 0 0.027 0.027 0.030 0.027 0.030 2,000,000 57,000 0.0285 0.540 0.540 0.600 0.540 0.600 100,000 0.5700 -10.00%
2001-09-06 0 0.030 0.027 0.030 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2001-09-05 0 0.030 0.026 0.030 0.030 0.030 20,000 600 0.0300 0.600 0.520 0.600 0.600 0.600 1,000 0.6000 0.00%
2001-09-04 0 0.030 0.030 0.032 0.030 0.030 500,000 15,000 0.0300 0.600 0.600 0.640 0.600 0.600 25,000 0.6000 0.00%
2001-09-03 0 0.030 0.030 0.035 0.026 0.030 730,000 21,820 0.0299 0.600 0.600 0.700 0.520 0.600 36,500 0.5978 3.45%
2001-08-31 0 0.029 0.027 0.030 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2001-08-30 0 0.029 0.027 0.030 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2001-08-29 0 0.029 0.028 0.029 0.027 0.029 1,450,000 41,980 0.0290 0.580 0.560 0.580 0.540 0.580 72,500 0.5790 -3.33%
2001-08-28 0 0.030 0.028 0.032 0.030 0.030 200,000 6,000 0.0300 0.600 0.560 0.640 0.600 0.600 10,000 0.6000 0.00%
2001-08-27 0 0.030 0.028 0.030 0.030 0.036 720,000 22,800 0.0317 0.600 0.560 0.600 0.600 0.720 36,000 0.6333 0.00%
2001-08-24 0 0.030 0.028 0.031 0.030 0.030 1,000,000 30,000 0.0300 0.600 0.560 0.620 0.600 0.600 50,000 0.6000 0.00%
2001-08-23 0 0.030 0.029 0.031 0.030 0.030 500,000 15,000 0.0300 0.600 0.580 0.620 0.600 0.600 25,000 0.6000 0.00%
2001-08-22 0 0.030 0.029 0.031 0.030 0.031 6,050,000 183,350 0.0303 0.600 0.580 0.620 0.600 0.620 302,500 0.6061 -3.23%
2001-08-21 0 0.031 0.031 0.036 0.030 0.031 570,000 17,600 0.0309 0.620 0.620 0.720 0.600 0.620 28,500 0.6175 -3.13%
2001-08-20 0 0.032 0.031 0.032 - - 0 0 - 0.640 0.620 0.640 - - 0 - -8.57%
2001-08-17 0 0.035 0.031 0.035 0.035 0.038 830,000 29,140 0.0351 0.700 0.620 0.700 0.700 0.760 41,500 0.7022 16.67%
2001-08-16 0 0.030 0.030 0.036 0.030 0.040 2,700,000 89,730 0.0332 0.600 0.600 0.720 0.600 0.800 135,000 0.6647 -6.25%
2001-08-15 0 0.032 0.032 0.035 0.032 0.032 500,000 16,000 0.0320 0.640 0.640 0.700 0.640 0.640 25,000 0.6400 0.00%
2001-08-14 0 0.032 0.030 0.034 0.031 0.032 2,000,000 63,000 0.0315 0.640 0.600 0.680 0.620 0.640 100,000 0.6300 6.67%
2001-08-13 0 0.030 0.030 0.032 0.030 0.030 740,000 22,600 0.0305 0.600 0.600 0.640 0.600 0.600 37,000 0.6108 -6.25%
2001-08-10 0 0.032 0.030 0.032 0.032 0.035 1,850,000 58,990 0.0319 0.640 0.600 0.640 0.640 0.700 92,500 0.6377 0.00%
2001-08-09 0 0.032 0.031 0.034 0.030 0.032 1,700,000 53,100 0.0312 0.640 0.620 0.680 0.600 0.640 85,000 0.6247 -11.11%
2001-08-08 0 0.036 0.032 0.036 0.036 0.036 560,000 20,160 0.0360 0.720 0.640 0.720 0.720 0.720 28,000 0.7200 0.00%
2001-08-07 0 0.036 0.036 0.040 0.032 0.040 2,220,000 83,920 0.0378 0.720 0.720 0.800 0.640 0.800 111,000 0.7560 -12.20%
2001-08-06 0 0.041 - 0.038 0.040 0.041 600,000 24,100 0.0402 0.820 - 0.760 0.800 0.820 30,000 0.8033 2.50%
2001-08-03 0 0.040 0.037 0.038 0.037 0.040 2,000,000 77,500 0.0388 0.800 0.740 0.760 0.740 0.800 100,000 0.7750 8.11%
2001-08-02 0 0.037 0.036 0.040 0.037 0.040 3,960,000 149,500 0.0378 0.740 0.720 0.800 0.740 0.800 198,000 0.7551 -7.50%
2001-08-01 0 0.040 0.036 0.040 0.031 0.040 6,910,000 246,900 0.0357 0.800 0.720 0.800 0.620 0.800 345,500 0.7146 29.03%
2001-07-31 0 0.031 0.030 0.033 0.026 0.031 1,550,000 47,300 0.0305 0.620 0.600 0.660 0.520 0.620 77,500 0.6103 0.00%
2001-07-30 0 0.031 0.028 0.032 0.031 0.031 1,410,000 44,010 0.0312 0.620 0.560 0.640 0.620 0.620 70,500 0.6243 -3.13%
2001-07-27 0 0.032 0.029 0.035 0.032 0.032 500,000 16,000 0.0320 0.640 0.580 0.700 0.640 0.640 25,000 0.6400 0.00%
2001-07-26 0 0.032 0.026 0.032 0.032 0.033 1,110,000 36,130 0.0325 0.640 0.520 0.640 0.640 0.660 55,500 0.6510 0.00%
2001-07-24 0 0.032 0.032 0.033 0.032 0.035 2,110,000 68,550 0.0325 0.640 0.640 0.660 0.640 0.700 105,500 0.6498 0.00%
2001-07-23 0 0.032 0.032 0.033 0.030 0.033 4,520,000 144,660 0.0320 0.640 0.640 0.660 0.600 0.660 226,000 0.6401 6.67%
2001-07-20 0 0.030 0.030 0.032 0.030 0.030 1,400,000 42,000 0.0300 0.600 0.600 0.640 0.600 0.600 70,000 0.6000 0.00%
2001-07-19 0 0.030 0.030 0.033 0.027 0.030 2,530,000 72,900 0.0288 0.600 0.600 0.660 0.540 0.600 126,500 0.5763 3.45%
2001-07-18 0 0.029 0.028 0.030 0.028 0.030 2,430,000 70,150 0.0289 0.580 0.560 0.600 0.560 0.600 121,500 0.5774 -12.12%
2001-07-17 0 0.033 0.030 0.033 0.030 0.033 2,630,000 84,690 0.0322 0.660 0.600 0.660 0.600 0.660 131,500 0.6440 0.00%
2001-07-16 0 0.033 0.033 0.034 0.030 0.033 4,280,000 132,510 0.0310 0.660 0.660 0.680 0.600 0.660 214,000 0.6192 -5.71%
2001-07-13 0 0.035 0.032 0.035 0.035 0.035 50,000 1,750 0.0350 0.700 0.640 0.700 0.700 0.700 2,500 0.7000 -5.41%
2001-07-12 0 0.037 0.035 0.038 0.036 0.038 20,000 740 0.0370 0.740 0.700 0.760 0.720 0.760 1,000 0.7400 -2.63%
2001-07-11 0 0.038 0.031 0.038 - - 0 0 - 0.760 0.620 0.760 - - 0 - 0.00%
2001-07-10 0 0.038 0.032 0.038 - - 200,000 7,600 0.0380 0.760 0.640 0.760 - - 10,000 0.7600 0.00%
2001-07-09 0 0.038 0.031 0.038 - - 0 0 - 0.760 0.620 0.760 - - 0 - 0.00%
2001-07-05 0 0.038 0.035 0.040 0.038 0.038 500,000 19,000 0.0380 0.760 0.700 0.800 0.760 0.760 25,000 0.7600 2.70%
2001-07-04 0 0.037 0.037 0.045 0.036 0.039 2,340,000 88,720 0.0379 0.740 0.740 0.900 0.720 0.780 117,000 0.7583 5.71%
2001-07-03 0 0.035 0.035 0.038 0.033 0.035 30,000 1,030 0.0343 0.700 0.700 0.760 0.660 0.700 1,500 0.6867 -7.89%
2001-06-29 0 0.038 0.037 0.038 0.037 0.038 5,820,000 216,910 0.0373 0.760 0.740 0.760 0.740 0.760 291,000 0.7454 2.70%
2001-06-28 0 0.037 0.036 0.038 0.036 0.040 2,960,000 111,790 0.0378 0.740 0.720 0.760 0.720 0.800 148,000 0.7553 -7.50%
2001-06-27 0 0.040 0.039 0.042 0.039 0.041 3,750,000 149,350 0.0398 0.800 0.780 0.840 0.780 0.820 187,500 0.7965 -9.09%
2001-06-26 0 0.044 0.044 0.045 0.044 0.044 300,000 13,200 0.0440 0.880 0.880 0.900 0.880 0.880 15,000 0.8800 -8.33%
2001-06-22 0 0.048 0.046 0.048 0.048 0.048 530,000 25,440 0.0480 0.960 0.920 0.960 0.960 0.960 26,500 0.9600 -5.88%
2001-06-21 0 0.051 0.050 0.051 0.050 0.052 2,800,000 141,300 0.0505 1.020 1.000 1.020 1.000 1.040 140,000 1.0093 4.08%
2001-06-20 0 0.049 0.049 0.051 0.046 0.049 1,220,000 58,020 0.0476 0.980 0.980 1.020 0.920 0.980 61,000 0.9511 6.52%
2001-06-19 0 0.046 0.046 0.048 0.044 0.047 2,470,000 111,730 0.0452 0.920 0.920 0.960 0.880 0.940 123,500 0.9047 4.55%
2001-06-18 0 0.044 0.044 0.045 0.041 0.046 5,070,000 223,910 0.0442 0.880 0.880 0.900 0.820 0.920 253,500 0.8833 -8.33%
2001-06-15 0 0.048 0.047 0.048 0.040 0.050 6,420,000 296,050 0.0461 0.960 0.940 0.960 0.800 1.000 321,000 0.9223 2.13%
2001-06-14 0 0.047 0.047 0.053 0.046 0.053 3,300,000 161,600 0.0490 0.940 0.940 1.060 0.920 1.060 165,000 0.9794 0.00%
2001-06-13 0 0.047 0.047 0.050 0.047 0.050 5,540,000 270,280 0.0488 0.940 0.940 1.000 0.940 1.000 277,000 0.9757 -11.32%
2001-06-12 0 0.053 0.050 0.054 0.050 0.062 10,970,000 616,460 0.0562 1.060 1.000 1.080 1.000 1.240 548,500 1.1239 -5.36%
2001-06-11 0 0.056 0.056 0.058 0.055 0.058 8,230,000 469,500 0.0570 1.120 1.120 1.160 1.100 1.160 411,500 1.1409 -8.20%
2001-06-08 0 0.061 0.061 0.062 0.055 0.068 10,240,000 616,890 0.0602 1.220 1.220 1.240 1.100 1.360 512,000 1.2049 -11.59%
2001-06-07 0 0.069 0.064 0.069 0.070 0.077 5,480,000 401,370 0.0732 1.380 1.280 1.380 1.400 1.540 274,000 1.4649 -2.82%
2001-06-06 0 0.071 0.072 0.073 0.069 0.075 10,770,000 762,210 0.0708 1.420 1.440 1.460 1.380 1.500 538,500 1.4154 5.97%
2001-06-05 0 0.067 0.067 0.068 0.060 0.072 23,772,000 1,575,010 0.0663 1.340 1.340 1.360 1.200 1.440 1,188,600 1.3251 11.67%
2001-06-04 0 0.060 0.058 0.060 0.053 0.062 20,960,000 1,174,570 0.0560 1.200 1.160 1.200 1.060 1.240 1,048,000 1.1208 11.11%
2001-06-01 0 0.054 0.053 0.055 0.045 0.058 16,600,000 853,240 0.0514 1.080 1.060 1.100 0.900 1.160 830,000 1.0280 22.73%
2001-05-31 0 0.044 0.045 0.046 0.039 0.048 9,659,480 429,892 0.0445 0.880 0.900 0.920 0.780 0.960 482,974 0.8901 -8.33%
2001-05-30 0 0.048 0.047 0.049 0.039 0.050 10,060,000 444,040 0.0441 0.960 0.940 0.980 0.780 1.000 503,000 0.8828 11.63%
2001-05-29 0 0.043 0.043 0.045 0.035 0.046 20,696,000 881,890 0.0426 0.860 0.860 0.900 0.700 0.920 1,034,800 0.8522 22.86%
2001-05-28 0 0.035 0.035 0.037 0.031 0.037 5,720,000 198,930 0.0348 0.700 0.700 0.740 0.620 0.740 286,000 0.6956 12.90%
2001-05-25 0 0.031 0.031 0.035 0.031 0.031 1,440,000 44,640 0.0310 0.620 0.620 0.700 0.620 0.620 72,000 0.6200 -3.13%
2001-05-24 0 0.032 0.030 0.032 0.030 0.033 2,650,000 84,630 0.0319 0.640 0.600 0.640 0.600 0.660 132,500 0.6387 0.00%
2001-05-23 0 0.032 0.032 0.033 0.031 0.032 5,096,000 158,510 0.0311 0.640 0.640 0.660 0.620 0.640 254,800 0.6221 3.23%
2001-05-22 0 0.031 0.031 0.032 0.028 0.035 3,470,000 108,270 0.0312 0.620 0.620 0.640 0.560 0.700 173,500 0.6240 -3.13%
2001-05-21 0 0.032 0.032 0.036 0.032 0.037 4,050,000 134,950 0.0333 0.640 0.640 0.720 0.640 0.740 202,500 0.6664 23.08%
2001-05-18 0 0.026 0.026 0.030 0.025 0.026 330,000 8,350 0.0253 0.520 0.520 0.600 0.500 0.520 16,500 0.5061 -13.33%
2001-05-17 0 0.030 0.027 0.030 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2001-05-16 0 0.030 0.028 0.033 0.028 0.030 1,600,000 45,800 0.0286 0.600 0.560 0.660 0.560 0.600 80,000 0.5725 -6.25%
2001-05-15 0 0.032 0.029 0.032 0.030 0.033 1,800,000 57,370 0.0319 0.640 0.580 0.640 0.600 0.660 90,000 0.6374 10.34%
2001-05-14 0 0.029 0.029 0.032 0.029 0.030 1,500,000 44,000 0.0293 0.580 0.580 0.640 0.580 0.600 75,000 0.5867 3.57%
2001-05-11 0 0.028 0.025 0.030 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2001-05-10 0 0.028 0.027 0.030 0.028 0.030 1,120,000 33,360 0.0298 0.560 0.540 0.600 0.560 0.600 56,000 0.5957 -6.67%
2001-05-09 0 0.030 0.028 0.030 0.030 0.030 1,700,000 51,000 0.0300 0.600 0.560 0.600 0.600 0.600 85,000 0.6000 0.00%
2001-05-08 0 0.030 0.029 0.031 0.030 0.030 500,000 15,000 0.0300 0.600 0.580 0.620 0.600 0.600 25,000 0.6000 -14.29%
2001-05-07 0 0.035 0.022 0.035 0.029 0.035 6,370,000 189,630 0.0298 0.700 0.440 0.700 0.580 0.700 318,500 0.5954 16.67%
2001-05-04 0 0.030 0.025 0.030 - - 100,000 3,000 0.0300 0.600 0.500 0.600 - - 5,000 0.6000 0.00%
2001-05-03 0 0.030 0.026 0.030 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2001-05-02 0 0.030 0.030 0.031 0.025 0.030 1,670,000 49,600 0.0297 0.600 0.600 0.620 0.500 0.600 83,500 0.5940 0.00%
2001-04-27 0 0.030 0.024 0.030 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2001-04-26 0 0.030 0.029 0.032 0.030 0.030 2,382,000 71,340 0.0299 0.600 0.580 0.640 0.600 0.600 119,100 0.5990 0.00%
2001-04-25 0 0.030 0.026 0.030 0.030 0.030 90,000 2,650 0.0294 0.600 0.520 0.600 0.600 0.600 4,500 0.5889 0.00%
2001-04-24 0 0.030 0.027 0.030 0.030 0.030 450,000 13,500 0.0300 0.600 0.540 0.600 0.600 0.600 22,500 0.6000 15.38%
2001-04-23 0 0.026 0.026 0.030 0.025 0.025 20,000 500 0.0250 0.520 0.520 0.600 0.500 0.500 1,000 0.5000 -13.33%
2001-04-20 0 0.030 0.030 0.032 0.030 0.031 1,890,000 60,200 0.0319 0.600 0.600 0.640 0.600 0.620 94,500 0.6370 -9.09%
2001-04-19 0 0.033 0.030 0.033 0.036 0.036 500,000 18,000 0.0360 0.660 0.600 0.660 0.720 0.720 25,000 0.7200 10.00%
2001-04-18 0 0.030 0.024 0.033 0.030 0.030 800,000 24,000 0.0300 0.600 0.480 0.660 0.600 0.600 40,000 0.6000 -14.29%
2001-04-17 0 0.035 0.025 0.035 0.030 0.037 1,550,000 51,850 0.0335 0.700 0.500 0.700 0.600 0.740 77,500 0.6690 16.67%
2001-04-12 0 0.030 0.028 0.030 0.028 0.030 1,600,000 46,800 0.0293 0.600 0.560 0.600 0.560 0.600 80,000 0.5850 0.00%
2001-04-11 0 0.030 0.029 0.030 0.028 0.033 3,150,000 93,290 0.0296 0.600 0.580 0.600 0.560 0.660 157,500 0.5923 36.36%
2001-04-10 0 0.022 0.022 0.028 - - 0 0 - 0.440 0.440 0.560 - - 0 - 0.00%
2001-04-09 0 0.022 0.022 0.028 0.022 0.022 40,000 880 0.0220 0.440 0.440 0.560 0.440 0.440 2,000 0.4400 -15.38%
2001-04-06 0 0.026 0.026 0.027 0.026 0.026 170,000 4,420 0.0260 0.520 0.520 0.540 0.520 0.520 8,500 0.5200 -3.70%
2001-04-04 0 0.027 0.023 0.027 - - 0 0 - 0.540 0.460 0.540 - - 0 - -3.57%
2001-04-03 0 0.028 0.026 0.029 0.028 0.029 860,000 24,440 0.0284 0.560 0.520 0.580 0.560 0.580 43,000 0.5684 7.69%
2001-04-02 0 0.026 0.025 0.028 - - 0 0 - 0.520 0.500 0.560 - - 0 - 0.00%
2001-03-30 0 0.026 0.026 0.029 0.026 0.028 2,060,000 56,560 0.0275 0.520 0.520 0.580 0.520 0.560 103,000 0.5491 -7.14%
2001-03-29 0 0.028 - 0.028 0.028 0.028 1,000,000 28,000 0.0280 0.560 - 0.560 0.560 0.560 50,000 0.5600 -6.67%
2001-03-28 0 0.030 - 0.030 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2001-03-27 0 0.030 0.023 0.030 - - 30,000 900 0.0300 0.600 0.460 0.600 - - 1,500 0.6000 0.00%
2001-03-26 0 0.030 - 0.030 0.030 0.030 550,000 16,500 0.0300 0.600 - 0.600 0.600 0.600 27,500 0.6000 0.00%
2001-03-23 0 0.030 0.026 0.030 0.030 0.030 50,000 1,500 0.0300 0.600 0.520 0.600 0.600 0.600 2,500 0.6000 0.00%
2001-03-22 0 0.030 0.026 0.030 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2001-03-21 0 0.030 0.026 0.030 - - 0 0 - 0.600 0.520 0.600 - - 0 - -3.23%
2001-03-20 0 0.031 0.026 0.031 - - 0 0 - 0.620 0.520 0.620 - - 0 - 0.00%
2001-03-19 0 0.031 0.028 0.031 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2001-03-16 0 0.031 0.029 0.031 0.026 0.031 1,050,000 30,700 0.0292 0.620 0.580 0.620 0.520 0.620 52,500 0.5848 0.00%
2001-03-15 0 0.031 0.028 0.031 0.030 0.031 1,090,000 33,590 0.0308 0.620 0.560 0.620 0.600 0.620 54,500 0.6163 3.33%
2001-03-14 0 0.030 0.030 0.034 0.029 0.036 1,150,000 37,090 0.0323 0.600 0.600 0.680 0.580 0.720 57,500 0.6450 0.00%
2001-03-13 0 0.030 0.030 0.031 0.030 0.030 500,000 15,000 0.0300 0.600 0.600 0.620 0.600 0.600 25,000 0.6000 7.14%
2001-03-12 0 0.028 0.028 0.029 0.027 0.027 450,000 12,150 0.0270 0.560 0.560 0.580 0.540 0.540 22,500 0.5400 -6.67%
2001-03-09 0 0.030 0.029 0.032 0.030 0.036 2,812,000 92,610 0.0329 0.600 0.580 0.640 0.600 0.720 140,600 0.6587 -6.25%
2001-03-08 0 0.032 0.026 0.032 0.030 0.034 810,000 26,080 0.0322 0.640 0.520 0.640 0.600 0.680 40,500 0.6440 -17.95%
2001-03-07 0 0.039 0.039 - 0.030 0.038 900,000 30,220 0.0336 0.780 0.780 - 0.600 0.760 45,000 0.6716 39.29%
2001-03-06 0 0.028 0.028 0.030 0.028 0.028 20,000 560 0.0280 0.560 0.560 0.600 0.560 0.560 1,000 0.5600 -6.67%
2001-03-05 0 0.030 0.028 0.031 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2001-03-02 0 0.030 0.028 0.030 0.030 0.030 150,000 4,500 0.0300 0.600 0.560 0.600 0.600 0.600 7,500 0.6000 7.14%
2001-03-01 0 0.028 0.028 0.030 0.028 0.031 2,050,000 62,400 0.0304 0.560 0.560 0.600 0.560 0.620 102,500 0.6088 -3.45%
2001-02-28 0 0.029 0.029 0.031 0.029 0.031 2,570,000 77,280 0.0301 0.580 0.580 0.620 0.580 0.620 128,500 0.6014 -3.33%
2001-02-27 0 0.030 0.030 0.031 0.029 0.031 750,000 22,750 0.0303 0.600 0.600 0.620 0.580 0.620 37,500 0.6067 0.00%
2001-02-26 0 0.030 0.030 0.031 0.029 0.030 770,000 22,800 0.0296 0.600 0.600 0.620 0.580 0.600 38,500 0.5922 -3.23%
2001-02-23 0 0.031 0.030 0.033 0.029 0.034 4,450,000 143,100 0.0322 0.620 0.600 0.660 0.580 0.680 222,500 0.6431 10.71%
2001-02-22 0 0.028 0.027 0.028 - - 0 0 - 0.560 0.540 0.560 - - 0 - -3.45%
2001-02-21 0 0.029 0.027 0.029 0.027 0.029 830,000 23,930 0.0288 0.580 0.540 0.580 0.540 0.580 41,500 0.5766 -3.33%
2001-02-20 0 0.030 0.028 0.031 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2001-02-19 0 0.030 0.028 0.030 0.027 0.031 3,740,000 113,840 0.0304 0.600 0.560 0.600 0.540 0.620 187,000 0.6088 -3.23%
2001-02-16 0 0.031 0.031 0.033 0.031 0.035 2,870,000 94,090 0.0328 0.620 0.620 0.660 0.620 0.700 143,500 0.6557 0.00%
2001-02-15 0 0.031 0.028 0.031 0.023 0.032 3,700,000 104,480 0.0282 0.620 0.560 0.620 0.460 0.640 185,000 0.5648 6.90%
2001-02-14 0 0.029 0.026 0.029 0.027 0.031 3,010,000 81,890 0.0272 0.580 0.520 0.580 0.540 0.620 150,500 0.5441 7.41%
2001-02-13 0 0.027 0.027 0.029 0.027 0.032 2,870,000 82,920 0.0289 0.540 0.540 0.580 0.540 0.640 143,500 0.5778 -3.57%
2001-02-12 0 0.028 0.028 0.030 0.027 0.028 2,520,000 69,640 0.0276 0.560 0.560 0.600 0.540 0.560 126,000 0.5527 0.00%
2001-02-09 0 0.028 0.028 0.031 0.026 0.030 10,550,000 294,550 0.0279 0.560 0.560 0.620 0.520 0.600 527,500 0.5584 0.00%
2001-02-08 0 0.028 0.025 0.030 0.025 0.030 10,078,000 272,740 0.0271 0.560 0.500 0.600 0.500 0.600 503,900 0.5413 -12.50%
2001-02-07 0 0.032 0.030 0.040 0.032 0.037 2,700,000 93,500 0.0346 0.640 0.600 0.800 0.640 0.740 135,000 0.6926 -11.11%
2001-02-06 0 0.036 0.033 0.040 - - 0 0 - 0.720 0.660 0.800 - - 0 - 0.00%
2001-02-05 0 0.036 0.035 0.040 0.036 0.040 1,210,000 45,860 0.0379 0.720 0.700 0.800 0.720 0.800 60,500 0.7580 -2.70%
2001-02-02 0 0.037 0.037 0.040 0.037 0.040 400,000 15,350 0.0384 0.740 0.740 0.800 0.740 0.800 20,000 0.7675 -7.50%
2001-02-01 0 0.040 0.035 0.041 0.036 0.040 1,630,000 61,630 0.0378 0.800 0.700 0.820 0.720 0.800 81,500 0.7562 0.00%
2001-01-31 0 0.040 0.036 0.045 0.040 0.045 900,000 36,600 0.0407 0.800 0.720 0.900 0.800 0.900 45,000 0.8133 -9.09%
2001-01-30 0 0.044 0.040 0.044 - - 0 0 - 0.880 0.800 0.880 - - 0 - -8.33%
2001-01-29 0 0.048 - 0.048 0.050 0.050 200,000 10,000 0.0500 0.960 - 0.960 1.000 1.000 10,000 1.0000 -11.11%
2001-01-23 0 0.054 - 0.054 - - 0 0 - 1.080 - 1.080 - - 0 - -1.82%
2001-01-22 0 0.055 - 0.055 0.048 0.060 820,000 47,740 0.0582 1.100 - 1.100 0.960 1.200 41,000 1.1644 25.00%
2001-01-19 0 0.044 0.040 0.044 0.040 0.045 420,000 18,450 0.0439 0.880 0.800 0.880 0.800 0.900 21,000 0.8786 2.33%
2001-01-18 0 0.043 0.036 0.043 0.041 0.043 250,000 10,390 0.0416 0.860 0.720 0.860 0.820 0.860 12,500 0.8312 26.47%
2001-01-17 0 0.034 0.034 0.038 0.030 0.030 140,000 4,200 0.0300 0.680 0.680 0.760 0.600 0.600 7,000 0.6000 3.03%
2001-01-16 0 0.033 0.030 - 0.033 0.033 300,000 9,900 0.0330 0.660 0.600 - 0.660 0.660 15,000 0.6600 -2.94%
2001-01-15 0 0.034 0.033 0.040 0.034 0.034 200,000 6,800 0.0340 0.680 0.660 0.800 0.680 0.680 10,000 0.6800 0.00%
2001-01-12 0 0.034 0.033 - - - 0 0 - 0.680 0.660 - - - 0 - 0.00%
2001-01-11 0 0.034 0.034 0.043 0.034 0.036 420,000 14,680 0.0350 0.680 0.680 0.860 0.680 0.720 21,000 0.6990 -15.00%
2001-01-10 0 0.040 0.036 0.044 - - 0 0 - 0.800 0.720 0.880 - - 0 - 0.00%
2001-01-09 0 0.040 0.039 0.040 0.038 0.040 300,000 11,900 0.0397 0.800 0.780 0.800 0.760 0.800 15,000 0.7933 -4.76%
2001-01-08 0 0.042 0.036 0.042 0.036 0.042 90,000 3,460 0.0384 0.840 0.720 0.840 0.720 0.840 4,500 0.7689 5.00%
2001-01-05 0 0.040 0.040 0.043 0.035 0.035 50,000 1,750 0.0350 0.800 0.800 0.860 0.700 0.700 2,500 0.7000 2.56%
2001-01-04 0 0.039 0.039 - 0.035 0.037 570,000 20,350 0.0357 0.780 0.780 - 0.700 0.740 28,500 0.7140 8.33%
2001-01-03 0 0.036 0.036 0.043 0.032 0.043 1,540,000 61,150 0.0397 0.720 0.720 0.860 0.640 0.860 77,000 0.7942 -16.28%
2001-01-02 0 0.043 0.040 0.051 0.043 0.047 200,000 9,000 0.0450 0.860 0.800 1.020 0.860 0.940 10,000 0.9000 -15.69%
2000-12-29 0 0.051 - 0.055 0.051 0.060 500,000 27,110 0.0542 1.020 - 1.100 1.020 1.200 25,000 1.0844 -7.27%
2000-12-28 0 0.055 - 0.055 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2000-12-27 0 0.055 - 0.055 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2000-12-22 0 0.055 - 0.055 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2000-12-21 0 0.055 - 0.055 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2000-12-20 0 0.055 - 0.063 0.055 0.058 2,100,000 117,600 0.0560 1.100 - 1.260 1.100 1.160 105,000 1.1200 0.00%
2000-12-19 0 0.055 - 0.055 - - 0 0 - 1.100 - 1.100 - - 0 - -6.78%
2000-12-18 0 0.059 - 0.060 - - 0 0 - 1.180 - 1.200 - - 0 - 0.00%
2000-12-15 0 0.059 - 0.059 0.059 0.059 10,000 590 0.0590 1.180 - 1.180 1.180 1.180 500 1.1800 0.00%
2000-12-14 0 0.059 0.059 0.062 0.059 0.059 40,000 2,360 0.0590 1.180 1.180 1.240 1.180 1.180 2,000 1.1800 0.00%
2000-12-13 0 0.059 0.059 - 0.051 0.059 80,000 4,480 0.0560 1.180 1.180 - 1.020 1.180 4,000 1.1200 7.27%
2000-12-12 0 0.055 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2000-12-11 0 0.055 0.055 - 0.055 0.055 130,000 7,150 0.0550 1.100 1.100 - 1.100 1.100 6,500 1.1000 -5.17%
2000-12-08 0 0.058 0.058 0.066 0.058 0.058 500,000 29,000 0.0580 1.160 1.160 1.320 1.160 1.160 25,000 1.1600 0.00%
2000-12-07 0 0.058 0.052 0.062 0.056 0.058 1,290,000 73,560 0.0570 1.160 1.040 1.240 1.120 1.160 64,500 1.1405 -3.33%
2000-12-06 0 0.060 0.060 0.064 0.060 0.063 1,100,000 66,150 0.0601 1.200 1.200 1.280 1.200 1.260 55,000 1.2027 0.00%
2000-12-05 0 0.060 - 0.070 0.060 0.060 300,000 18,000 0.0600 1.200 - 1.400 1.200 1.200 15,000 1.2000 7.14%
2000-12-04 0 0.056 0.056 0.060 0.056 0.056 540,000 30,240 0.0560 1.120 1.120 1.200 1.120 1.120 27,000 1.1200 7.69%
2000-12-01 0 0.052 0.047 0.054 0.048 0.052 130,000 6,440 0.0495 1.040 0.940 1.080 0.960 1.040 6,500 0.9908 8.33%
2000-11-30 0 0.048 0.048 0.051 0.048 0.048 120,000 5,660 0.0472 0.960 0.960 1.020 0.960 0.960 6,000 0.9433 -5.88%
2000-11-29 0 0.051 0.053 0.054 0.050 0.054 210,000 11,000 0.0524 1.020 1.060 1.080 1.000 1.080 10,500 1.0476 -7.27%
2000-11-28 0 0.055 0.054 0.055 0.055 0.055 200,000 11,000 0.0550 1.100 1.080 1.100 1.100 1.100 10,000 1.1000 1.85%
2000-11-27 0 0.054 0.050 0.054 0.054 0.054 400,000 21,600 0.0540 1.080 1.000 1.080 1.080 1.080 20,000 1.0800 -6.90%
2000-11-24 0 0.058 0.054 0.058 - - 0 0 - 1.160 1.080 1.160 - - 0 - 0.00%
2000-11-23 0 0.058 0.052 - 0.048 0.058 200,000 10,600 0.0530 1.160 1.040 - 0.960 1.160 10,000 1.0600 16.00%
2000-11-22 0 0.050 0.050 - 0.048 0.052 400,000 19,600 0.0490 1.000 1.000 - 0.960 1.040 20,000 0.9800 -10.71%
2000-11-21 0 0.056 0.056 - 0.056 0.060 100,000 5,920 0.0592 1.120 1.120 - 1.120 1.200 5,000 1.1840 -11.11%
2000-11-20 0 0.063 0.063 0.065 0.063 0.063 50,000 3,150 0.0630 1.260 1.260 1.300 1.260 1.260 2,500 1.2600 1.61%
2000-11-17 0 0.062 - 0.062 - - 0 0 - 1.240 - 1.240 - - 0 - -6.06%
2000-11-16 0 0.066 - 0.070 0.066 0.066 200,000 13,200 0.0660 1.320 - 1.400 1.320 1.320 10,000 1.3200 0.00%
2000-11-15 0 0.066 0.066 - 0.065 0.065 520,000 33,800 0.0650 1.320 1.320 - 1.300 1.300 26,000 1.3000 3.12%
2000-11-14 0 0.064 0.064 - 0.063 0.063 100,000 6,300 0.0630 1.280 1.280 - 1.260 1.260 5,000 1.2600 -1.54%
2000-11-13 0 0.065 0.063 0.065 - - 2,000,000 130,000 0.0650 1.300 1.260 1.300 - - 100,000 1.3000 0.00%
2000-11-10 0 0.065 0.065 - - - 0 0 - 1.300 1.300 - - - 0 - 3.17%
2000-11-09 0 0.063 0.063 0.075 0.063 0.067 330,000 22,070 0.0669 1.260 1.260 1.500 1.260 1.340 16,500 1.3376 -11.27%
2000-11-08 0 0.071 0.071 0.074 0.070 0.077 1,520,000 110,500 0.0727 1.420 1.420 1.480 1.400 1.540 76,000 1.4539 -1.39%
2000-11-07 0 0.072 0.067 0.072 0.072 0.073 600,000 43,300 0.0722 1.440 1.340 1.440 1.440 1.460 30,000 1.4433 1.41%
2000-11-06 0 0.071 0.068 0.071 0.072 0.073 230,000 16,590 0.0721 1.420 1.360 1.420 1.440 1.460 11,500 1.4426 -1.39%
2000-11-03 0 0.072 - 0.072 0.072 0.072 100,000 7,200 0.0720 1.440 - 1.440 1.440 1.440 5,000 1.4400 -1.37%
2000-11-02 0 0.073 0.066 0.073 0.073 0.074 20,000 1,470 0.0735 1.460 1.320 1.460 1.460 1.480 1,000 1.4700 12.31%
2000-11-01 0 0.065 0.063 0.072 0.065 0.070 200,000 13,050 0.0653 1.300 1.260 1.440 1.300 1.400 10,000 1.3050 -4.41%
2000-10-31 0 0.068 0.068 0.070 0.063 0.072 760,000 52,870 0.0696 1.360 1.360 1.400 1.260 1.440 38,000 1.3913 3.03%
2000-10-30 0 0.066 0.066 0.070 0.055 0.070 560,000 38,440 0.0686 1.320 1.320 1.400 1.100 1.400 28,000 1.3729 73.68%
2000-10-27 0 0.038 - 0.032 0.024 0.071 620,000 40,170 0.0648 0.760 - 0.640 0.480 1.420 31,000 1.2958 -47.22%
2000-10-26 0 0.072 - 0.075 - - 0 0 - 1.440 - 1.500 - - 0 - 0.00%
2000-10-25 0 0.072 0.065 0.072 0.073 0.073 110,000 8,030 0.0730 1.440 1.300 1.440 1.460 1.460 5,500 1.4600 -1.37%
2000-10-24 0 0.073 0.073 0.076 0.069 0.076 1,080,000 78,230 0.0724 1.460 1.460 1.520 1.380 1.520 54,000 1.4487 7.35%
2000-10-23 0 0.068 0.066 0.070 0.066 0.068 120,000 8,120 0.0677 1.360 1.320 1.400 1.320 1.360 6,000 1.3533 9.68%
2000-10-20 0 0.062 0.065 - 0.062 0.062 100,000 6,200 0.0620 1.240 1.300 - 1.240 1.240 5,000 1.2400 3.33%
2000-10-19 0 0.060 0.064 - 0.060 0.062 50,000 3,060 0.0612 1.200 1.280 - 1.200 1.240 2,500 1.2240 -3.23%
2000-10-18 0 0.062 0.062 - 0.062 0.064 310,000 19,720 0.0636 1.240 1.240 - 1.240 1.280 15,500 1.2723 -8.82%
2000-10-17 0 0.068 0.068 0.077 0.068 0.068 130,000 8,840 0.0680 1.360 1.360 1.540 1.360 1.360 6,500 1.3600 -2.86%
2000-10-16 0 0.070 0.070 0.072 0.070 0.078 1,350,000 95,620 0.0708 1.400 1.400 1.440 1.400 1.560 67,500 1.4166 -10.26%
2000-10-13 0 0.078 0.075 0.080 0.070 0.078 1,010,000 75,900 0.0751 1.560 1.500 1.600 1.400 1.560 50,500 1.5030 -2.50%
2000-10-12 0 0.080 0.072 0.083 0.070 0.080 1,960,000 147,070 0.0750 1.600 1.440 1.660 1.400 1.600 98,000 1.5007 -2.44%
2000-10-11 0 0.082 0.076 0.082 0.067 0.088 2,970,000 232,890 0.0784 1.640 1.520 1.640 1.340 1.760 148,500 1.5683 41.38%
2000-10-10 0 0.058 - 0.046 0.050 0.078 240,000 17,840 0.0743 1.160 - 0.920 1.000 1.560 12,000 1.4867 -25.64%
2000-10-09 0 0.078 0.078 - 0.067 0.072 3,270,000 233,340 0.0714 1.560 1.560 - 1.340 1.440 163,500 1.4272 11.43%
2000-10-05 0 0.070 0.073 0.074 0.063 0.076 1,180,000 83,590 0.0708 1.400 1.460 1.480 1.260 1.520 59,000 1.4168 2.94%
2000-10-04 0 0.068 0.068 0.075 0.065 0.075 1,800,000 124,280 0.0690 1.360 1.360 1.500 1.300 1.500 90,000 1.3809 -11.69%
2000-10-03 0 0.077 0.071 0.084 0.070 0.080 1,450,000 107,920 0.0744 1.540 1.420 1.680 1.400 1.600 72,500 1.4886 -7.23%
2000-09-29 0 0.083 0.083 0.088 0.083 0.087 680,000 57,740 0.0849 1.660 1.660 1.760 1.660 1.740 34,000 1.6982 -5.68%
2000-09-28 0 0.088 0.083 0.092 0.082 0.088 300,000 25,020 0.0834 1.760 1.660 1.840 1.640 1.760 15,000 1.6680 2.33%
2000-09-27 0 0.086 0.084 0.086 0.077 0.088 1,670,000 138,120 0.0827 1.720 1.680 1.720 1.540 1.760 83,500 1.6541 0.00%
2000-09-26 0 0.086 0.086 0.093 0.085 0.100 2,080,000 184,360 0.0886 1.720 1.720 1.860 1.700 2.000 104,000 1.7727 -15.69%
2000-09-25 0 0.102 0.102 0.106 0.100 0.110 1,420,000 148,890 0.1049 2.040 2.040 2.120 2.000 2.200 71,000 2.0970 -7.27%
2000-09-22 0 0.110 0.091 0.110 0.090 0.110 990,000 95,840 0.0968 2.200 1.820 2.200 1.800 2.200 49,500 1.9362 0.00%
2000-09-21 0 0.110 0.110 0.115 0.110 0.120 480,000 55,400 0.1154 2.200 2.200 2.300 2.200 2.400 24,000 2.3083 -12.00%
2000-09-20 0 0.125 0.121 0.125 0.125 0.133 360,000 47,440 0.1318 2.500 2.420 2.500 2.500 2.660 18,000 2.6356 -6.02%
2000-09-19 0 0.133 0.130 0.133 0.133 0.135 30,000 4,010 0.1337 2.660 2.600 2.660 2.660 2.700 1,500 2.6733 -1.48%
2000-09-18 0 0.135 0.132 0.145 0.132 0.145 410,000 55,220 0.1347 2.700 2.640 2.900 2.640 2.900 20,500 2.6937 -6.90%
2000-09-15 0 0.145 0.141 0.147 0.144 0.145 280,000 40,560 0.1449 2.900 2.820 2.940 2.880 2.900 14,000 2.8971 0.00%
2000-09-14 0 0.145 0.145 0.150 0.145 0.150 430,000 63,230 0.1470 2.900 2.900 3.000 2.900 3.000 21,500 2.9409 -0.68%
2000-09-12 0 0.146 0.145 0.153 0.146 0.150 190,000 28,460 0.1498 2.920 2.900 3.060 2.920 3.000 9,500 2.9958 -8.75%
2000-09-11 0 0.160 - 0.160 0.160 0.160 10,000 1,600 0.1600 3.200 - 3.200 3.200 3.200 500 3.2000 -3.03%
2000-09-08 0 0.165 - 0.165 0.165 0.170 90,000 15,050 0.1672 3.300 - 3.300 3.300 3.400 4,500 3.3444 -1.79%
2000-09-07 0 0.168 0.180 - 0.154 0.160 160,000 25,340 0.1584 3.360 3.600 - 3.080 3.200 8,000 3.1675 7.01%
2000-09-06 0 0.157 0.157 0.165 0.157 0.170 730,000 118,350 0.1621 3.140 3.140 3.300 3.140 3.400 36,500 3.2425 -9.77%
2000-09-05 0 0.174 0.170 0.178 0.174 0.180 380,000 67,530 0.1777 3.480 3.400 3.560 3.480 3.600 19,000 3.5542 -0.57%
2000-09-04 0 0.175 0.173 0.176 0.171 0.175 940,000 163,020 0.1734 3.500 3.460 3.520 3.420 3.500 47,000 3.4685 2.34%
2000-09-01 0 0.171 0.171 0.175 0.155 0.184 8,020,000 1,390,050 0.1733 3.420 3.420 3.500 3.100 3.680 401,000 3.4665 11.04%
2000-08-31 0 0.154 0.152 0.154 0.153 0.154 360,000 55,410 0.1539 3.080 3.040 3.080 3.060 3.080 18,000 3.0783 0.00%
2000-08-30 0 0.154 0.154 0.155 0.151 0.154 880,000 134,980 0.1534 3.080 3.080 3.100 3.020 3.080 44,000 3.0677 0.00%
2000-08-29 0 0.154 0.153 0.155 0.154 0.156 1,130,000 174,660 0.1546 3.080 3.060 3.100 3.080 3.120 56,500 3.0913 -1.28%
2000-08-28 0 0.156 0.152 0.157 0.150 0.157 744,000 114,190 0.1535 3.120 3.040 3.140 3.000 3.140 37,200 3.0696 2.63%
2000-08-25 0 0.152 0.152 0.155 0.152 0.158 1,770,000 271,070 0.1531 3.040 3.040 3.100 3.040 3.160 88,500 3.0629 -2.56%
2000-08-24 0 0.156 0.156 0.160 0.156 0.164 1,010,000 163,140 0.1615 3.120 3.120 3.200 3.120 3.280 50,500 3.2305 -4.88%
2000-08-23 0 0.164 0.164 0.166 0.158 0.177 4,200,000 713,290 0.1698 3.280 3.280 3.320 3.160 3.540 210,000 3.3966 2.50%
2000-08-22 0 0.160 0.157 0.160 0.152 0.160 1,380,000 217,030 0.1573 3.200 3.140 3.200 3.040 3.200 69,000 3.1454 3.23%
2000-08-21 0 0.155 0.153 0.155 0.153 0.157 1,350,000 209,500 0.1552 3.100 3.060 3.100 3.060 3.140 67,500 3.1037 -1.27%
2000-08-18 0 0.157 0.154 0.157 0.152 0.157 780,000 119,570 0.1533 3.140 3.080 3.140 3.040 3.140 39,000 3.0659 1.29%
2000-08-17 0 0.155 0.154 0.160 0.150 0.160 2,040,000 316,870 0.1553 3.100 3.080 3.200 3.000 3.200 102,000 3.1066 1.97%
2000-08-16 0 0.152 0.152 0.153 0.152 0.160 2,090,000 323,710 0.1549 3.040 3.040 3.060 3.040 3.200 104,500 3.0977 -5.59%
2000-08-15 0 0.161 0.160 0.162 0.157 0.178 5,930,000 962,130 0.1622 3.220 3.200 3.240 3.140 3.560 296,500 3.2450 -8.00%
2000-08-14 0 0.175 0.171 0.175 0.172 0.186 2,350,000 422,850 0.1799 3.500 3.420 3.500 3.440 3.720 117,500 3.5987 -5.91%
2000-08-11 0 0.186 0.186 0.189 0.186 0.193 2,620,000 495,310 0.1890 3.720 3.720 3.780 3.720 3.860 131,000 3.7810 -3.63%
2000-08-10 0 0.193 0.188 0.193 0.184 0.196 5,838,000 1,111,860 0.1905 3.860 3.760 3.860 3.680 3.920 291,900 3.8090 0.00%
2000-08-09 0 0.193 0.190 0.194 0.180 0.193 6,912,000 1,275,260 0.1845 3.860 3.800 3.880 3.600 3.860 345,600 3.6900 3.21%
2000-08-08 0 0.187 0.187 0.188 0.175 0.191 5,960,000 1,091,750 0.1832 3.740 3.740 3.760 3.500 3.820 298,000 3.6636 -2.09%
2000-08-07 0 0.191 0.190 0.192 0.190 0.200 4,080,000 791,840 0.1941 3.820 3.800 3.840 3.800 4.000 204,000 3.8816 -2.55%
2000-08-04 0 0.196 0.196 0.199 0.196 0.209 8,408,000 1,689,220 0.2009 3.920 3.920 3.980 3.920 4.180 420,400 4.0181 -2.00%
2000-08-03 0 0.200 0.198 0.200 0.189 0.210 13,870,000 2,778,040 0.2003 4.000 3.960 4.000 3.780 4.200 693,500 4.0058 5.82%
2000-08-02 0 0.189 0.190 0.191 0.186 0.244 33,728,000 6,814,810 0.2021 3.780 3.800 3.820 3.720 4.880 1,686,400 4.0410 -22.22%
2000-08-01 0 0.243 0.243 0.244 0.240 0.255 30,550,000 7,584,690 0.2483 4.860 4.860 4.880 4.800 5.100 1,527,500 4.9654 0.83%
2000-07-31 0 0.241 0.240 0.241 0.235 0.290 40,428,000 9,949,590 0.2461 4.820 4.800 4.820 4.700 5.800 2,021,400 4.9221 -16.90%
2000-07-28 0 0.290 0.285 0.290 0.290 0.380 170,088,000 58,955,230 0.3466 5.800 5.700 5.800 5.800 7.600 8,504,400 6.9323

Webb-site Database - Powered By Linux Group

Back to top