FAR EASTERN POLYCHEM INDUSTRIES LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08012  2000-01-31  2005-11-15  2005-11-21
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2005-11-18 1 - - - - - 0 0 - 2.175 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 2.175 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 2.175 - - - - 0 - 0.00%
2005-11-15 0 2.175 2.175 2.200 2.175 2.175 3,000 6,475 2.1583 2.175 2.175 2.200 2.175 2.175 3,000 2.1583 0.00%
2005-11-14 0 2.175 2.175 2.200 2.150 2.175 99,495 216,202 2.1730 2.175 2.175 2.200 2.150 2.175 99,495 2.1730 0.00%
2005-11-11 0 2.175 2.175 2.200 2.175 2.175 110,000 239,250 2.1750 2.175 2.175 2.200 2.175 2.175 110,000 2.1750 0.00%
2005-11-10 0 2.175 2.175 2.200 2.175 2.175 14,000 30,450 2.1750 2.175 2.175 2.200 2.175 2.175 14,000 2.1750 0.00%
2005-11-09 0 2.175 2.175 2.200 - - 0 0 - 2.175 2.175 2.200 - - 0 - 0.00%
2005-11-08 0 2.175 2.175 2.200 - - 0 0 - 2.175 2.175 2.200 - - 0 - 0.00%
2005-11-07 0 2.175 2.175 2.200 2.175 2.175 130,000 282,750 2.1750 2.175 2.175 2.200 2.175 2.175 130,000 2.1750 0.00%
2005-11-04 0 2.175 2.175 2.200 2.175 2.175 62,000 134,850 2.1750 2.175 2.175 2.200 2.175 2.175 62,000 2.1750 0.00%
2005-11-03 0 2.175 2.175 2.200 2.175 2.175 34,000 73,950 2.1750 2.175 2.175 2.200 2.175 2.175 34,000 2.1750 0.00%
2005-11-02 0 2.175 2.175 2.200 2.175 2.175 886,000 1,927,050 2.1750 2.175 2.175 2.200 2.175 2.175 886,000 2.1750 0.00%
2005-11-01 0 2.175 2.175 2.200 2.175 2.175 5,228,000 11,370,900 2.1750 2.175 2.175 2.200 2.175 2.175 5,228,000 2.1750 3.57%
2005-10-31 1 - - - - - 0 0 - 2.100 - - - - 0 - 0.00%
2005-10-28 0 2.100 2.100 2.125 2.100 2.100 2,000 4,200 2.1000 2.100 2.100 2.125 2.100 2.100 2,000 2.1000 -1.18%
2005-10-27 0 2.125 2.100 2.125 2.100 2.150 60,000 128,450 2.1408 2.125 2.100 2.125 2.100 2.150 60,000 2.1408 1.19%
2005-10-26 0 2.100 2.100 2.150 - - 0 0 - 2.100 2.100 2.150 - - 0 - 0.00%
2005-10-25 0 2.100 2.100 2.125 2.100 2.100 174,000 365,400 2.1000 2.100 2.100 2.125 2.100 2.100 174,000 2.1000 0.00%
2005-10-24 0 2.100 2.100 2.125 2.100 2.100 94,000 197,400 2.1000 2.100 2.100 2.125 2.100 2.100 94,000 2.1000 0.00%
2005-10-21 0 2.100 2.100 2.125 2.100 2.100 6,000 12,600 2.1000 2.100 2.100 2.125 2.100 2.100 6,000 2.1000 0.00%
2005-10-20 0 2.100 2.100 2.125 - - 0 0 - 2.100 2.100 2.125 - - 0 - 0.00%
2005-10-19 0 2.100 2.100 2.125 2.100 2.100 1,748,000 3,670,800 2.1000 2.100 2.100 2.125 2.100 2.100 1,748,000 2.1000 0.00%
2005-10-18 0 2.100 2.100 2.125 2.100 2.100 6,000 12,600 2.1000 2.100 2.100 2.125 2.100 2.100 6,000 2.1000 0.00%
2005-10-17 0 2.100 2.100 2.125 2.100 2.100 92,000 193,200 2.1000 2.100 2.100 2.125 2.100 2.100 92,000 2.1000 0.00%
2005-10-14 0 2.100 2.100 2.125 - - 0 0 - 2.100 2.100 2.125 - - 0 - 0.00%
2005-10-13 0 2.100 2.100 2.150 2.100 2.125 80,000 169,750 2.1219 2.100 2.100 2.150 2.100 2.125 80,000 2.1219 -1.18%
2005-10-12 0 2.125 2.125 2.150 2.125 2.125 54,000 114,750 2.1250 2.125 2.125 2.150 2.125 2.125 54,000 2.1250 0.00%
2005-10-10 0 2.125 2.125 2.150 - - 0 0 - 2.125 2.125 2.150 - - 0 - 0.00%
2005-10-07 0 2.125 2.125 2.150 2.100 2.100 943,570 1,981,379 2.0999 2.125 2.125 2.150 2.100 2.100 943,570 2.0999 1.19%
2005-10-06 0 2.100 2.100 2.125 2.100 2.100 144,000 302,400 2.1000 2.100 2.100 2.125 2.100 2.100 144,000 2.1000 0.00%
2005-10-05 0 2.100 2.100 2.125 2.100 2.125 16,000 33,650 2.1031 2.100 2.100 2.125 2.100 2.125 16,000 2.1031 0.00%
2005-10-04 0 2.100 2.100 2.125 2.100 2.100 140,000 294,000 2.1000 2.100 2.100 2.125 2.100 2.100 140,000 2.1000 0.00%
2005-10-03 0 2.100 2.075 2.100 2.075 2.100 180,000 377,850 2.0992 2.100 2.075 2.100 2.075 2.100 180,000 2.0992 1.20%
2005-09-30 0 2.075 2.050 2.125 - - 0 0 - 2.075 2.050 2.125 - - 0 - 0.00%
2005-09-29 0 2.075 2.075 2.125 2.075 2.075 852,000 1,767,900 2.0750 2.075 2.075 2.125 2.075 2.075 852,000 2.0750 0.00%
2005-09-28 0 2.075 2.075 2.100 - - 0 0 - 2.075 2.075 2.100 - - 0 - 0.00%
2005-09-27 0 2.075 2.075 2.100 2.075 2.075 100,000 207,500 2.0750 2.075 2.075 2.100 2.075 2.075 100,000 2.0750 -2.35%
2005-09-26 0 2.125 2.100 2.125 2.100 2.125 96,000 201,750 2.1016 2.125 2.100 2.125 2.100 2.125 96,000 2.1016 1.19%
2005-09-23 0 2.100 2.100 2.125 2.100 2.100 672,000 1,411,200 2.1000 2.100 2.100 2.125 2.100 2.100 672,000 2.1000 0.00%
2005-09-22 0 2.100 2.100 2.125 2.100 2.100 64,000 134,400 2.1000 2.100 2.100 2.125 2.100 2.100 64,000 2.1000 0.00%
2005-09-21 0 2.100 2.100 2.125 2.100 2.100 44,000 92,400 2.1000 2.100 2.100 2.125 2.100 2.100 44,000 2.1000 0.00%
2005-09-20 0 2.100 2.100 2.125 2.100 2.100 146,000 306,600 2.1000 2.100 2.100 2.125 2.100 2.100 146,000 2.1000 0.00%
2005-09-16 0 2.100 2.100 2.125 2.100 2.100 92,000 193,200 2.1000 2.100 2.100 2.125 2.100 2.100 92,000 2.1000 0.00%
2005-09-15 0 2.100 2.100 2.125 2.100 2.100 1,960,000 4,116,000 2.1000 2.100 2.100 2.125 2.100 2.100 1,960,000 2.1000 0.00%
2005-09-14 0 2.100 2.100 2.125 - - 0 0 - 2.100 2.100 2.125 - - 0 - 0.00%
2005-09-13 0 2.100 2.100 2.125 2.100 2.100 22,000 46,200 2.1000 2.100 2.100 2.125 2.100 2.100 22,000 2.1000 0.00%
2005-09-12 0 2.100 2.100 2.125 2.100 2.100 2,234,000 4,691,400 2.1000 2.100 2.100 2.125 2.100 2.100 2,234,000 2.1000 0.00%
2005-09-09 0 2.100 2.100 2.125 2.100 2.100 2,592,000 5,443,200 2.1000 2.100 2.100 2.125 2.100 2.100 2,592,000 2.1000 0.00%
2005-09-08 0 2.100 2.100 2.125 2.100 2.100 2,193,000 4,605,200 2.1000 2.100 2.100 2.125 2.100 2.100 2,193,000 2.1000 0.00%
2005-09-07 0 2.100 2.100 2.125 2.075 2.100 656,000 1,377,200 2.0994 2.100 2.100 2.125 2.075 2.100 656,000 2.0994 1.20%
2005-09-06 0 2.075 2.075 2.100 2.075 2.150 400,000 833,750 2.0844 2.075 2.075 2.100 2.075 2.150 400,000 2.0844 0.00%
2005-09-05 0 2.075 2.075 2.100 2.075 2.100 950,000 1,971,350 2.0751 2.075 2.075 2.100 2.075 2.100 950,000 2.0751 0.00%
2005-09-02 0 2.075 2.075 2.100 2.075 2.100 784,000 1,634,800 2.0852 2.075 2.075 2.100 2.075 2.100 784,000 2.0852 -1.19%
2005-09-01 0 2.100 2.075 2.100 2.075 2.100 462,000 965,950 2.0908 2.100 2.075 2.100 2.075 2.100 462,000 2.0908 0.00%
2005-08-31 0 2.100 2.075 2.125 2.000 2.100 2,500,360 5,200,620 2.0799 2.100 2.075 2.125 2.000 2.100 2,500,360 2.0799 50.00%
2005-08-30 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2005-08-22 0 1.400 1.380 1.420 1.400 1.400 2,000 2,800 1.4000 1.400 1.380 1.420 1.400 1.400 2,000 1.4000 0.00%
2005-08-19 0 1.400 1.380 1.400 1.390 1.420 80,000 112,660 1.4083 1.400 1.380 1.400 1.390 1.420 80,000 1.4083 0.00%
2005-08-18 0 1.400 1.380 1.400 1.400 1.400 20,000 28,000 1.4000 1.400 1.380 1.400 1.400 1.400 20,000 1.4000 -1.41%
2005-08-17 0 1.420 1.380 1.420 1.380 1.420 240,000 335,380 1.3974 1.420 1.380 1.420 1.380 1.420 240,000 1.3974 1.43%
2005-08-16 0 1.400 1.390 1.420 1.300 1.400 108,000 149,600 1.3852 1.400 1.390 1.420 1.300 1.400 108,000 1.3852 2.94%
2005-08-15 0 1.360 1.360 1.380 1.360 1.360 60,000 81,600 1.3600 1.360 1.360 1.380 1.360 1.360 60,000 1.3600 -1.45%
2005-08-12 0 1.380 1.380 1.400 1.360 1.380 138,000 189,140 1.3706 1.380 1.380 1.400 1.360 1.380 138,000 1.3706 0.00%
2005-08-11 0 1.380 1.350 1.390 1.370 1.390 60,000 82,820 1.3803 1.380 1.350 1.390 1.370 1.390 60,000 1.3803 -1.43%
2005-08-10 0 1.400 1.390 1.410 1.400 1.400 10,000 14,000 1.4000 1.400 1.390 1.410 1.400 1.400 10,000 1.4000 0.00%
2005-08-09 0 1.400 1.400 1.420 1.390 1.420 146,000 204,340 1.3996 1.400 1.400 1.420 1.390 1.420 146,000 1.3996 0.00%
2005-08-08 0 1.400 1.400 1.420 1.380 1.380 20,000 27,600 1.3800 1.400 1.400 1.420 1.380 1.380 20,000 1.3800 1.45%
2005-08-05 0 1.380 1.380 1.420 1.380 1.400 72,000 99,760 1.3856 1.380 1.380 1.420 1.380 1.400 72,000 1.3856 -1.43%
2005-08-04 0 1.400 1.400 1.420 1.400 1.400 18,000 25,200 1.4000 1.400 1.400 1.420 1.400 1.400 18,000 1.4000 0.00%
2005-08-03 0 1.400 1.390 1.400 1.400 1.400 10,000 14,000 1.4000 1.400 1.390 1.400 1.400 1.400 10,000 1.4000 0.00%
2005-08-02 0 1.400 1.400 1.420 1.380 1.400 90,000 125,200 1.3911 1.400 1.400 1.420 1.380 1.400 90,000 1.3911 1.45%
2005-08-01 0 1.380 1.380 1.420 1.380 1.380 104,000 143,520 1.3800 1.380 1.380 1.420 1.380 1.380 104,000 1.3800 -0.72%
2005-07-29 0 1.390 1.380 1.410 1.390 1.390 50,000 69,500 1.3900 1.390 1.380 1.410 1.390 1.390 50,000 1.3900 0.00%
2005-07-28 0 1.390 1.390 1.420 1.380 1.380 2,000 2,760 1.3800 1.390 1.390 1.420 1.380 1.380 2,000 1.3800 -2.11%
2005-07-27 0 1.420 1.380 1.420 1.380 1.420 110,000 153,160 1.3924 1.420 1.380 1.420 1.380 1.420 110,000 1.3924 1.43%
2005-07-26 0 1.400 1.390 1.420 1.400 1.400 20,000 28,000 1.4000 1.400 1.390 1.420 1.400 1.400 20,000 1.4000 0.72%
2005-07-25 0 1.390 1.390 1.400 1.390 1.390 58,000 80,780 1.3928 1.390 1.390 1.400 1.390 1.390 58,000 1.3928 0.00%
2005-07-22 0 1.390 1.390 1.420 - - 0 0 - 1.390 1.390 1.420 - - 0 - 0.00%
2005-07-21 0 1.390 1.390 1.420 1.390 1.400 84,000 117,560 1.3995 1.390 1.390 1.420 1.390 1.400 84,000 1.3995 -0.71%
2005-07-20 0 1.400 1.400 1.420 1.400 1.420 148,000 207,560 1.4024 1.400 1.400 1.420 1.400 1.420 148,000 1.4024 0.00%
2005-07-19 0 1.400 1.400 1.420 1.400 1.400 40,000 56,000 1.4000 1.400 1.400 1.420 1.400 1.400 40,000 1.4000 0.00%
2005-07-18 0 1.400 1.390 1.450 1.400 1.400 80,000 112,000 1.4000 1.400 1.390 1.450 1.400 1.400 80,000 1.4000 0.00%
2005-07-15 0 1.400 1.400 1.420 1.390 1.400 100,000 139,900 1.3990 1.400 1.400 1.420 1.390 1.400 100,000 1.3990 0.00%
2005-07-14 0 1.400 1.380 1.420 - - 0 0 - 1.400 1.380 1.420 - - 0 - 0.00%
2005-07-13 0 1.400 1.400 1.410 1.400 1.400 60,000 84,000 1.4000 1.400 1.400 1.410 1.400 1.400 60,000 1.4000 1.45%
2005-07-12 0 1.380 1.380 1.420 1.380 1.380 16,000 22,080 1.3800 1.380 1.380 1.420 1.380 1.380 16,000 1.3800 -1.43%
2005-07-11 0 1.400 1.380 1.400 1.400 1.400 40,000 56,000 1.4000 1.400 1.380 1.400 1.400 1.400 40,000 1.4000 1.45%
2005-07-08 0 1.380 1.350 1.380 - - 0 0 - 1.380 1.350 1.380 - - 0 - 0.00%
2005-07-07 0 1.380 1.350 1.420 - - 0 0 - 1.380 1.350 1.420 - - 0 - 0.00%
2005-07-06 0 1.380 1.380 1.420 1.380 1.380 120,000 165,600 1.3800 1.380 1.380 1.420 1.380 1.380 120,000 1.3800 -1.43%
2005-07-05 0 1.400 1.400 1.420 1.380 1.400 220,000 307,120 1.3960 1.400 1.400 1.420 1.380 1.400 220,000 1.3960 0.00%
2005-07-04 0 1.400 1.380 1.410 1.390 1.400 168,000 233,880 1.3921 1.400 1.380 1.410 1.390 1.400 168,000 1.3921 1.45%
2005-06-30 0 1.380 1.380 1.420 1.380 1.380 32,000 44,160 1.3800 1.380 1.380 1.420 1.380 1.380 32,000 1.3800 0.00%
2005-06-29 0 1.380 1.380 1.420 1.380 1.380 50,000 69,000 1.3800 1.380 1.380 1.420 1.380 1.380 50,000 1.3800 -1.43%
2005-06-28 0 1.400 1.400 1.420 1.350 1.400 46,000 64,200 1.3957 1.400 1.400 1.420 1.350 1.400 46,000 1.3957 2.19%
2005-06-27 0 1.370 1.320 1.400 1.370 1.370 20,000 27,400 1.3700 1.370 1.320 1.400 1.370 1.370 20,000 1.3700 0.00%
2005-06-24 0 1.370 1.370 1.400 1.350 1.350 50,000 67,500 1.3500 1.370 1.370 1.400 1.350 1.350 50,000 1.3500 1.48%
2005-06-23 0 1.350 1.350 1.400 - - 0 0 - 1.350 1.350 1.400 - - 0 - 0.00%
2005-06-22 0 1.350 1.350 1.390 1.350 1.350 50,000 67,500 1.3500 1.350 1.350 1.390 1.350 1.350 50,000 1.3500 -2.17%
2005-06-21 0 1.380 1.330 1.410 - - 0 0 - 1.380 1.330 1.410 - - 0 - 0.00%
2005-06-20 0 1.380 1.330 1.400 - - 0 0 - 1.380 1.330 1.400 - - 0 - 0.00%
2005-06-17 0 1.380 1.350 1.400 - - 0 0 - 1.380 1.350 1.400 - - 0 - 0.00%
2005-06-16 0 1.380 1.350 1.400 - - 0 0 - 1.380 1.350 1.400 - - 0 - 0.00%
2005-06-15 0 1.380 1.330 1.400 1.380 1.380 48,000 66,240 1.3800 1.380 1.330 1.400 1.380 1.380 48,000 1.3800 0.00%
2005-06-14 0 1.380 1.310 1.400 1.380 1.380 26,000 35,880 1.3800 1.380 1.310 1.400 1.380 1.380 26,000 1.3800 0.00%
2005-06-13 0 1.380 1.310 1.380 - - 0 0 - 1.380 1.310 1.380 - - 0 - 0.00%
2005-06-10 0 1.380 1.310 1.380 - - 0 0 - 1.380 1.310 1.380 - - 0 - 0.00%
2005-06-09 0 1.380 1.350 1.380 1.380 1.400 46,000 63,720 1.3852 1.380 1.350 1.380 1.380 1.400 46,000 1.3852 -1.43%
2005-06-08 0 1.400 1.350 - 1.300 1.400 60,000 83,400 1.3900 1.400 1.350 - 1.300 1.400 60,000 1.3900 2.94%
2005-06-07 0 1.460 1.420 1.460 - - 0 0 - 1.360 1.323 1.360 - - 0 - 0.00%
2005-06-06 0 1.460 1.410 1.460 1.450 1.460 40,000 58,320 1.4580 1.360 1.313 1.360 1.351 1.360 42,941 1.3581 2.82%
2005-06-03 0 1.420 1.420 1.490 1.420 1.450 66,000 95,160 1.4418 1.323 1.323 1.388 1.323 1.351 70,853 1.3431 -2.07%
2005-06-02 0 1.450 1.410 1.460 - - 0 0 - 1.351 1.313 1.360 - - 0 - 0.00%
2005-06-01 0 1.450 1.450 1.480 - - 0 0 - 1.351 1.351 1.379 - - 0 - 2.84%
2005-05-31 0 1.410 1.410 1.480 1.410 1.410 30,000 42,300 1.4100 1.313 1.313 1.379 1.313 1.313 32,206 1.3134 -2.76%
2005-05-30 0 1.450 1.410 1.450 1.450 1.450 1,598,000 2,237,600 1.4003 1.351 1.313 1.351 1.351 1.351 1,715,500 1.3043 2.84%
2005-05-27 0 1.410 1.410 1.450 - - 0 0 - 1.313 1.313 1.351 - - 0 - 1.44%
2005-05-26 0 1.390 1.390 1.430 - - 0 0 - 1.295 1.295 1.332 - - 0 - 0.00%
2005-05-25 0 1.390 - 1.420 1.390 1.390 2,000 2,780 1.3900 1.295 - 1.323 1.295 1.295 2,147 1.2948 0.72%
2005-05-24 0 1.380 1.380 - 1.360 1.360 50,000 68,000 1.3600 1.285 1.285 - 1.267 1.267 53,676 1.2668 -1.43%
2005-05-23 0 1.400 1.370 1.400 1.400 1.400 92,000 128,800 1.4000 1.304 1.276 1.304 1.304 1.304 98,765 1.3041 0.00%
2005-05-20 0 1.400 - 1.500 - - 0 0 - 1.304 - 1.397 - - 0 - 0.00%
2005-05-19 0 1.400 1.390 1.500 1.400 1.400 10,000 14,000 1.4000 1.304 1.295 1.397 1.304 1.304 10,735 1.3041 -1.41%
2005-05-18 0 1.420 1.400 1.440 - - 0 0 - 1.323 1.304 1.341 - - 0 - 0.00%
2005-05-17 0 1.420 1.400 1.520 - - 10,000 14,500 1.4500 1.323 1.304 1.416 - - 10,735 1.3507 0.00%
2005-05-13 0 1.420 1.420 1.450 1.420 1.420 32,000 45,440 1.4200 1.323 1.323 1.351 1.323 1.323 34,353 1.3227 -2.07%
2005-05-12 0 1.450 1.420 1.480 - - 150,000 210,000 1.4000 1.351 1.323 1.379 - - 161,029 1.3041 0.00%
2005-05-11 0 1.450 1.420 1.480 - - 0 0 - 1.351 1.323 1.379 - - 0 - 0.00%
2005-05-10 0 1.450 1.400 1.480 - - 0 0 - 1.351 1.304 1.379 - - 0 - 0.00%
2005-05-09 0 1.450 1.350 1.480 1.450 1.450 20,000 29,000 1.4500 1.351 1.258 1.379 1.351 1.351 21,471 1.3507 0.00%
2005-05-06 0 1.450 - 1.450 1.450 1.500 42,000 61,000 1.4524 1.351 - 1.351 1.351 1.397 45,088 1.3529 -3.33%
2005-05-05 0 1.500 1.450 1.550 - - 0 0 - 1.397 1.351 1.444 - - 0 - 0.00%
2005-05-04 0 1.500 1.500 1.550 - - 0 0 - 1.397 1.397 1.444 - - 0 - 3.45%
2005-05-03 0 1.450 1.450 - 1.450 1.500 6,000 8,800 1.4667 1.351 1.351 - 1.351 1.397 6,441 1.3662 -3.33%
2005-04-29 0 1.500 1.460 1.500 1.500 1.510 40,000 60,200 1.5050 1.397 1.360 1.397 1.397 1.407 42,941 1.4019 0.00%
2005-04-28 0 1.500 1.450 1.540 - - 0 0 - 1.397 1.351 1.435 - - 0 - 0.00%
2005-04-27 0 1.500 1.500 1.540 - - 0 0 - 1.397 1.397 1.435 - - 0 - 0.00%
2005-04-26 0 1.500 1.460 1.550 - - 0 0 - 1.397 1.360 1.444 - - 0 - 0.00%
2005-04-25 0 1.500 1.460 1.550 1.500 1.500 30,000 45,000 1.5000 1.397 1.360 1.444 1.397 1.397 32,206 1.3973 0.00%
2005-04-22 0 1.500 1.500 1.550 1.500 1.550 132,000 203,600 1.5424 1.397 1.397 1.444 1.397 1.444 141,706 1.4368 -3.23%
2005-04-21 0 1.550 1.530 1.580 1.550 1.560 656,000 1,016,860 1.5501 1.444 1.425 1.472 1.444 1.453 704,235 1.4439 0.65%
2005-04-20 0 1.540 1.540 1.570 1.540 1.540 2,000 3,080 1.5400 1.435 1.435 1.462 1.435 1.435 2,147 1.4345 0.65%
2005-04-19 0 1.530 1.530 1.550 1.530 1.530 168,000 257,040 1.5300 1.425 1.425 1.444 1.425 1.425 180,353 1.4252 -1.29%
2005-04-18 0 1.550 1.550 1.560 1.520 1.550 130,000 199,600 1.5354 1.444 1.444 1.453 1.416 1.444 139,559 1.4302 0.00%
2005-04-15 0 1.550 1.540 1.580 1.550 1.550 120,000 186,000 1.5500 1.444 1.435 1.472 1.444 1.444 128,824 1.4438 1.31%
2005-04-14 0 1.530 1.530 1.580 - - 0 0 - 1.425 1.425 1.472 - - 0 - 0.00%
2005-04-13 0 1.530 1.530 1.580 1.530 1.530 28,000 42,840 1.5300 1.425 1.425 1.472 1.425 1.425 30,059 1.4252 0.00%
2005-04-12 0 1.530 1.530 1.580 - - 0 0 - 1.425 1.425 1.472 - - 0 - 0.00%
2005-04-11 0 1.530 1.530 1.550 - - 0 0 - 1.425 1.425 1.444 - - 0 - 0.00%
2005-04-08 0 1.530 1.530 1.570 1.530 1.570 120,000 186,100 1.5508 1.425 1.425 1.462 1.425 1.462 128,824 1.4446 -1.92%
2005-04-07 0 1.560 1.530 1.650 1.560 1.560 6,000 9,360 1.5600 1.453 1.425 1.537 1.453 1.453 6,441 1.4532 1.96%
2005-04-06 0 1.530 1.530 1.560 1.530 1.530 30,000 45,900 1.5300 1.425 1.425 1.453 1.425 1.425 32,206 1.4252 0.00%
2005-04-04 0 1.530 1.520 1.630 - - 0 0 - 1.425 1.416 1.518 - - 0 - 0.00%
2005-04-01 0 1.530 1.530 1.560 - - 0 0 - 1.425 1.425 1.453 - - 0 - 0.66%
2005-03-31 0 1.520 1.520 1.560 - - 0 0 - 1.416 1.416 1.453 - - 0 - 0.00%
2005-03-30 0 1.520 1.520 1.560 1.520 1.520 56,000 85,120 1.5200 1.416 1.416 1.453 1.416 1.416 60,118 1.4159 0.00%
2005-03-29 0 1.520 1.520 1.550 - - 0 0 - 1.416 1.416 1.444 - - 0 - 0.00%
2005-03-24 0 1.520 1.520 1.560 1.520 1.520 30,000 45,600 1.5200 1.416 1.416 1.453 1.416 1.416 32,206 1.4159 -2.56%
2005-03-23 0 1.560 1.500 1.560 - - 0 0 - 1.453 1.397 1.453 - - 0 - 0.00%
2005-03-22 0 1.560 1.500 1.560 1.500 1.560 14,000 21,240 1.5171 1.453 1.397 1.453 1.397 1.453 15,029 1.4132 4.00%
2005-03-21 0 1.500 1.500 - 1.500 1.520 100,000 151,200 1.5120 1.397 1.397 - 1.397 1.416 107,353 1.4084 -1.32%
2005-03-18 0 1.520 1.520 - 1.520 1.530 118,000 179,560 1.5217 1.416 1.416 - 1.416 1.425 126,676 1.4175 -0.65%
2005-03-17 0 1.530 1.530 1.630 1.510 1.520 100,000 151,200 1.5120 1.425 1.425 1.518 1.407 1.416 107,353 1.4084 0.00%
2005-03-16 0 1.530 1.530 1.570 1.530 1.530 42,000 64,260 1.5300 1.425 1.425 1.462 1.425 1.425 45,088 1.4252 0.00%
2005-03-15 0 1.530 1.530 1.570 1.530 1.530 4,000 6,120 1.5300 1.425 1.425 1.462 1.425 1.425 4,294 1.4252 0.00%
2005-03-14 0 1.530 1.530 1.570 - - 0 0 - 1.425 1.425 1.462 - - 0 - 0.00%
2005-03-11 0 1.530 1.530 1.550 1.530 1.530 72,000 110,160 1.5300 1.425 1.425 1.444 1.425 1.425 77,294 1.4252 -1.29%
2005-03-10 0 1.550 1.530 1.570 1.520 1.550 156,000 239,620 1.5360 1.444 1.425 1.462 1.416 1.444 167,471 1.4308 1.31%
2005-03-09 0 1.530 1.530 1.550 1.530 1.530 100,000 153,000 1.5300 1.425 1.425 1.444 1.425 1.425 107,353 1.4252 0.00%
2005-03-08 0 1.530 1.530 1.550 1.530 1.550 400,000 612,280 1.5307 1.425 1.425 1.444 1.425 1.444 429,412 1.4259 0.00%
2005-03-07 0 1.530 1.530 1.550 1.530 1.530 46,000 70,380 1.5300 1.425 1.425 1.444 1.425 1.425 49,382 1.4252 0.00%
2005-03-04 0 1.530 1.530 1.550 1.530 1.530 80,000 122,400 1.5300 1.425 1.425 1.444 1.425 1.425 85,882 1.4252 0.00%
2005-03-03 0 1.530 1.530 1.550 1.530 1.530 71,858 109,794 1.5279 1.425 1.425 1.444 1.425 1.425 77,142 1.4233 0.00%
2005-03-02 0 1.530 1.500 1.550 - - 0 0 - 1.425 1.397 1.444 - - 0 - 0.00%
2005-03-01 0 1.530 1.520 1.550 1.510 1.530 180,000 274,300 1.5239 1.425 1.416 1.444 1.407 1.425 193,235 1.4195 0.00%
2005-02-28 0 1.530 1.520 1.550 1.530 1.530 50,000 76,500 1.5300 1.425 1.416 1.444 1.425 1.425 53,676 1.4252 0.00%
2005-02-25 0 1.530 1.530 1.550 1.520 1.530 152,000 231,560 1.5234 1.425 1.425 1.444 1.416 1.425 163,176 1.4191 0.00%
2005-02-24 0 1.530 1.510 1.570 1.530 1.530 50,000 76,500 1.5300 1.425 1.407 1.462 1.425 1.425 53,676 1.4252 -2.55%
2005-02-23 0 1.570 1.530 1.570 - - 0 0 - 1.462 1.425 1.462 - - 0 - 0.00%
2005-02-22 0 1.570 1.540 1.570 - - 0 0 - 1.462 1.435 1.462 - - 0 - -0.63%
2005-02-21 0 1.580 1.540 1.580 1.550 1.580 140,000 217,700 1.5550 1.472 1.435 1.472 1.444 1.472 150,294 1.4485 1.28%
2005-02-18 0 1.560 1.550 1.580 1.530 1.580 100,000 155,400 1.5540 1.453 1.444 1.472 1.425 1.472 107,353 1.4476 1.96%
2005-02-17 0 1.530 1.500 1.530 - - 0 0 - 1.425 1.397 1.425 - - 0 - 0.00%
2005-02-16 0 1.530 1.500 1.530 1.530 1.530 10,000 15,300 1.5300 1.425 1.397 1.425 1.425 1.425 10,735 1.4252 0.00%
2005-02-15 0 1.530 1.510 1.530 1.510 1.530 24,000 36,540 1.5225 1.425 1.407 1.425 1.407 1.425 25,765 1.4182 1.32%
2005-02-14 0 1.510 1.510 1.530 1.510 1.510 6,000 9,060 1.5100 1.407 1.407 1.425 1.407 1.407 6,441 1.4066 0.00%
2005-02-08 0 1.510 1.510 1.560 - - 0 0 - 1.407 1.407 1.453 - - 0 - 0.67%
2005-02-07 0 1.500 1.500 1.560 1.500 1.500 20,000 30,000 1.5000 1.397 1.397 1.453 1.397 1.397 21,471 1.3973 0.00%
2005-02-04 0 1.500 1.500 1.550 1.500 1.510 54,000 81,300 1.5056 1.397 1.397 1.444 1.397 1.407 57,971 1.4024 -0.66%
2005-02-03 0 1.510 1.510 1.560 1.510 1.520 98,000 148,040 1.5106 1.407 1.407 1.453 1.407 1.416 105,206 1.4071 0.00%
2005-02-02 0 1.510 1.510 1.530 1.500 1.520 128,000 193,640 1.5128 1.407 1.407 1.425 1.397 1.416 137,412 1.4092 0.67%
2005-02-01 0 1.500 1.500 1.550 1.500 1.500 190,000 285,000 1.5000 1.397 1.397 1.444 1.397 1.397 203,971 1.3973 0.00%
2005-01-31 0 1.500 1.500 1.530 1.500 1.500 82,000 123,000 1.5000 1.397 1.397 1.425 1.397 1.397 88,029 1.3973 0.00%
2005-01-28 0 1.500 1.500 1.530 1.500 1.500 20,000 30,000 1.5000 1.397 1.397 1.425 1.397 1.397 21,471 1.3973 -2.60%
2005-01-27 0 1.540 1.500 1.540 1.540 1.540 50,000 77,000 1.5400 1.435 1.397 1.435 1.435 1.435 53,676 1.4345 2.67%
2005-01-26 0 1.500 1.500 1.540 - - 0 0 - 1.397 1.397 1.435 - - 0 - 0.00%
2005-01-25 0 1.500 1.500 1.540 - - 0 0 - 1.397 1.397 1.435 - - 0 - 0.67%
2005-01-24 0 1.490 1.480 1.540 1.490 1.510 260,000 388,500 1.4942 1.388 1.379 1.435 1.388 1.407 279,118 1.3919 -0.67%
2005-01-21 0 1.500 1.500 1.560 1.500 1.500 236,000 354,000 1.5000 1.397 1.397 1.453 1.397 1.397 253,353 1.3973 0.00%
2005-01-20 0 1.500 1.500 1.530 - - 0 0 - 1.397 1.397 1.425 - - 0 - 0.00%
2005-01-19 0 1.500 1.500 1.580 1.500 1.500 44,000 66,000 1.5000 1.397 1.397 1.472 1.397 1.397 47,235 1.3973 -1.32%
2005-01-18 0 1.520 1.520 1.540 1.520 1.520 18,000 27,360 1.5200 1.416 1.416 1.435 1.416 1.416 19,324 1.4159 0.00%
2005-01-17 0 1.520 1.520 1.550 1.520 1.520 42,000 63,840 1.5200 1.416 1.416 1.444 1.416 1.416 45,088 1.4159 1.33%
2005-01-14 0 1.500 1.490 1.520 1.490 1.500 20,000 29,900 1.4950 1.397 1.388 1.416 1.388 1.397 21,471 1.3926 0.67%
2005-01-13 0 1.490 1.490 1.500 1.490 1.490 10,000 14,900 1.4900 1.388 1.388 1.397 1.388 1.388 10,735 1.3879 0.68%
2005-01-12 0 1.480 1.480 1.500 1.480 1.480 10,000 14,800 1.4800 1.379 1.379 1.397 1.379 1.379 10,735 1.3786 0.00%
2005-01-11 0 1.480 1.480 1.530 - - 0 0 - 1.379 1.379 1.425 - - 0 - 0.00%
2005-01-10 0 1.480 1.480 - - - 0 0 - 1.379 1.379 - - - 0 - 0.00%
2005-01-07 0 1.480 1.480 1.490 1.480 1.490 122,000 180,760 1.4816 1.379 1.379 1.388 1.379 1.388 130,971 1.3802 -1.33%
2005-01-06 0 1.500 1.490 1.500 1.500 1.520 210,000 316,000 1.5048 1.397 1.388 1.397 1.397 1.416 225,441 1.4017 -0.66%
2005-01-05 0 1.510 1.480 1.520 - - 6,000 9,120 1.5200 1.407 1.379 1.416 - - 6,441 1.4159 0.00%
2005-01-04 0 1.510 1.510 1.520 1.510 1.510 28,000 42,280 1.5100 1.407 1.407 1.416 1.407 1.407 30,059 1.4066 0.00%
2005-01-03 0 1.510 1.490 1.520 1.490 1.510 144,000 215,780 1.4985 1.407 1.388 1.416 1.388 1.407 154,588 1.3958 0.00%
2004-12-31 0 1.510 1.510 1.540 1.510 1.510 62,000 93,620 1.5100 1.407 1.407 1.435 1.407 1.407 66,559 1.4066 -0.66%
2004-12-30 0 1.520 1.490 1.530 1.520 1.540 200,000 306,000 1.5300 1.416 1.388 1.425 1.416 1.435 214,706 1.4252 2.70%
2004-12-29 0 1.480 1.480 1.510 1.480 1.510 182,000 271,300 1.4907 1.379 1.379 1.407 1.379 1.407 195,382 1.3886 -1.99%
2004-12-28 0 1.510 1.490 1.510 1.490 1.510 110,000 164,200 1.4927 1.407 1.388 1.407 1.388 1.407 118,088 1.3905 2.72%
2004-12-24 0 1.470 1.470 1.500 1.450 1.470 96,000 139,800 1.4563 1.369 1.369 1.397 1.351 1.369 103,059 1.3565 -1.34%
2004-12-23 0 1.490 1.460 1.500 1.460 1.490 30,000 44,400 1.4800 1.388 1.360 1.397 1.360 1.388 32,206 1.3786 2.05%
2004-12-22 0 1.460 1.450 1.500 1.450 1.470 209,000 305,150 1.4600 1.360 1.351 1.397 1.351 1.369 224,368 1.3600 0.69%
2004-12-21 0 1.450 1.450 1.480 1.450 1.450 74,000 107,300 1.4500 1.351 1.351 1.379 1.351 1.351 79,441 1.3507 -2.03%
2004-12-20 0 1.480 1.480 1.500 1.460 1.480 130,000 191,800 1.4754 1.379 1.379 1.397 1.360 1.379 139,559 1.3743 0.00%
2004-12-17 0 1.480 1.470 1.490 1.470 1.480 48,000 70,840 1.4758 1.379 1.369 1.388 1.369 1.379 51,529 1.3747 0.68%
2004-12-16 0 1.470 1.470 1.500 1.470 1.470 30,000 44,100 1.4700 1.369 1.369 1.397 1.369 1.369 32,206 1.3693 0.68%
2004-12-15 0 1.460 1.400 1.470 - - 0 0 - 1.360 1.304 1.369 - - 0 - 0.00%
2004-12-14 0 1.460 1.450 1.480 1.450 1.480 80,000 117,000 1.4625 1.360 1.351 1.379 1.351 1.379 85,882 1.3623 0.69%
2004-12-13 0 1.450 1.400 1.500 1.450 1.450 20,000 29,000 1.4500 1.351 1.304 1.397 1.351 1.351 21,471 1.3507 -2.03%
2004-12-10 0 1.480 1.460 1.480 1.430 1.480 26,000 38,080 1.4646 1.379 1.360 1.379 1.332 1.379 27,912 1.3643 -0.67%
2004-12-09 0 1.490 1.460 1.500 1.470 1.490 52,000 76,860 1.4781 1.388 1.360 1.397 1.369 1.388 55,824 1.3768 3.47%
2004-12-08 0 1.440 1.400 1.490 1.440 1.460 40,000 57,880 1.4470 1.341 1.304 1.388 1.341 1.360 42,941 1.3479 -2.04%
2004-12-07 0 1.470 1.460 1.490 1.470 1.470 106,000 155,820 1.4700 1.369 1.360 1.388 1.369 1.369 113,794 1.3693 -2.00%
2004-12-06 0 1.500 1.480 1.500 1.470 1.500 30,000 44,280 1.4760 1.397 1.379 1.397 1.369 1.397 32,206 1.3749 0.67%
2004-12-03 0 1.490 1.460 1.490 - - 0 0 - 1.388 1.360 1.388 - - 0 - 0.00%
2004-12-02 0 1.490 1.450 1.490 1.490 1.490 20,000 29,800 1.4900 1.388 1.351 1.388 1.388 1.388 21,471 1.3879 0.00%
2004-12-01 0 1.490 1.450 1.490 1.450 1.500 122,000 179,320 1.4698 1.388 1.351 1.388 1.351 1.397 130,971 1.3692 2.76%
2004-11-30 0 1.450 1.450 1.500 1.450 1.450 20,000 29,000 1.4500 1.351 1.351 1.397 1.351 1.351 21,471 1.3507 0.00%
2004-11-29 0 1.450 1.420 1.500 - - 0 0 - 1.351 1.323 1.397 - - 0 - 0.00%
2004-11-26 0 1.450 1.440 1.500 1.450 1.450 50,000 72,500 1.4500 1.351 1.341 1.397 1.351 1.351 53,676 1.3507 0.00%
2004-11-25 0 1.450 1.410 1.500 1.450 1.450 20,000 29,000 1.4500 1.351 1.313 1.397 1.351 1.351 21,471 1.3507 0.00%
2004-11-24 0 1.450 1.450 1.500 - - 0 0 - 1.351 1.351 1.397 - - 0 - 0.00%
2004-11-23 0 1.450 1.450 1.500 - - 0 0 - 1.351 1.351 1.397 - - 0 - 0.00%
2004-11-22 0 1.450 1.450 1.500 1.450 1.450 4,000 5,800 1.4500 1.351 1.351 1.397 1.351 1.351 4,294 1.3507 -3.33%
2004-11-19 0 1.500 1.450 1.500 - - 0 0 - 1.397 1.351 1.397 - - 0 - 0.00%
2004-11-18 0 1.500 1.500 1.550 1.480 1.500 46,000 68,480 1.4887 1.397 1.397 1.444 1.379 1.397 49,382 1.3867 4.17%
2004-11-17 0 1.440 1.440 1.500 - - 0 0 - 1.341 1.341 1.397 - - 0 - 0.00%
2004-11-16 0 1.440 1.440 1.500 1.440 1.440 30,000 43,200 1.4400 1.341 1.341 1.397 1.341 1.341 32,206 1.3414 -2.70%
2004-11-15 0 1.480 1.400 1.500 1.480 1.500 30,000 44,520 1.4840 1.379 1.304 1.397 1.379 1.397 32,206 1.3824 0.00%
2004-11-12 0 1.480 1.470 1.480 1.450 1.480 36,000 52,820 1.4672 1.379 1.369 1.379 1.351 1.379 38,647 1.3667 0.68%
2004-11-11 0 1.470 1.470 1.500 1.470 1.470 10,000 14,700 1.4700 1.369 1.369 1.397 1.369 1.369 10,735 1.3693 0.00%
2004-11-10 0 1.470 1.470 1.480 1.470 1.470 6,000 8,820 1.4700 1.369 1.369 1.379 1.369 1.369 6,441 1.3693 0.00%
2004-11-09 0 1.470 1.470 1.490 1.450 1.500 1,898,000 2,771,620 1.4603 1.369 1.369 1.388 1.351 1.397 2,037,559 1.3603 -2.00%
2004-11-08 0 1.500 1.480 1.500 1.480 1.500 96,000 143,000 1.4896 1.397 1.379 1.397 1.379 1.397 103,059 1.3876 -1.32%
2004-11-05 0 1.520 1.510 1.530 1.500 1.570 272,000 417,900 1.5364 1.416 1.407 1.425 1.397 1.462 292,000 1.4312 2.01%
2004-11-04 0 1.490 1.470 1.500 1.490 1.500 100,000 149,700 1.4970 1.388 1.369 1.397 1.388 1.397 107,353 1.3945 -0.67%
2004-11-03 0 1.500 1.480 1.510 1.500 1.510 20,000 30,100 1.5050 1.397 1.379 1.407 1.397 1.407 21,471 1.4019 0.00%
2004-11-02 0 1.500 1.500 1.520 1.500 1.520 70,000 105,420 1.5060 1.397 1.397 1.416 1.397 1.416 75,147 1.4028 0.00%
2004-11-01 0 1.500 1.500 1.510 1.500 1.500 8,000 12,000 1.5000 1.397 1.397 1.407 1.397 1.397 8,588 1.3973 -0.66%
2004-10-29 0 1.510 1.500 1.510 1.510 1.510 34,000 51,340 1.5100 1.407 1.397 1.407 1.407 1.407 36,500 1.4066 0.67%
2004-10-28 0 1.500 1.500 1.530 1.500 1.500 50,000 75,000 1.5000 1.397 1.397 1.425 1.397 1.397 53,676 1.3973 0.00%
2004-10-27 0 1.500 1.480 1.500 1.500 1.500 60,000 90,000 1.5000 1.397 1.379 1.397 1.397 1.397 64,412 1.3973 0.00%
2004-10-26 0 1.500 1.500 1.540 - - 0 0 - 1.397 1.397 1.435 - - 0 - 1.35%
2004-10-25 0 1.480 1.480 1.520 1.480 1.480 10,000 14,800 1.4800 1.379 1.379 1.416 1.379 1.379 10,735 1.3786 0.00%
2004-10-21 0 1.480 1.480 1.540 1.460 1.500 128,000 190,480 1.4881 1.379 1.379 1.435 1.360 1.397 137,412 1.3862 -1.33%
2004-10-20 0 1.500 1.450 1.550 - - 0 0 - 1.397 1.351 1.444 - - 0 - 0.00%
2004-10-19 0 1.500 1.500 1.510 1.450 1.480 250,000 368,640 1.4746 1.397 1.397 1.407 1.351 1.379 268,382 1.3736 1.35%
2004-10-18 0 1.480 1.470 1.530 1.460 1.480 124,000 181,600 1.4645 1.379 1.369 1.425 1.360 1.379 133,118 1.3642 1.37%
2004-10-15 0 1.460 1.410 1.460 1.460 1.460 164,000 239,440 1.4600 1.360 1.313 1.360 1.360 1.360 176,059 1.3600 3.55%
2004-10-14 0 1.410 1.400 1.440 - - 0 0 - 1.313 1.304 1.341 - - 0 - 0.00%
2004-10-13 0 1.410 1.400 1.450 1.410 1.410 102,000 143,820 1.4100 1.313 1.304 1.351 1.313 1.313 109,500 1.3134 0.00%
2004-10-12 0 1.410 1.410 1.470 - - 0 0 - 1.313 1.313 1.369 - - 0 - 0.00%
2004-10-11 0 1.410 1.400 1.410 1.410 1.410 26,000 36,660 1.4100 1.313 1.304 1.313 1.313 1.313 27,912 1.3134 0.00%
2004-10-08 0 1.410 1.410 1.470 - - 0 0 - 1.313 1.313 1.369 - - 0 - 0.00%
2004-10-07 0 1.410 1.400 1.470 - - 0 0 - 1.313 1.304 1.369 - - 0 - 0.00%
2004-10-06 0 1.410 1.410 1.460 1.400 1.420 102,000 143,220 1.4041 1.313 1.313 1.360 1.304 1.323 109,500 1.3079 0.71%
2004-10-05 0 1.400 1.400 1.470 1.400 1.400 30,000 42,000 1.4000 1.304 1.304 1.369 1.304 1.304 32,206 1.3041 -3.45%
2004-10-04 0 1.450 1.410 1.470 - - 0 0 - 1.351 1.313 1.369 - - 0 - 0.00%
2004-09-30 0 1.450 - 1.450 - - 0 0 - 1.351 - 1.351 - - 0 - -0.68%
2004-09-28 0 1.460 1.360 1.470 - - 0 0 - 1.360 1.267 1.369 - - 0 - 0.00%
2004-09-27 0 1.460 1.400 1.460 1.400 1.460 134,000 187,460 1.3990 1.360 1.304 1.360 1.304 1.360 143,853 1.3031 -0.68%
2004-09-24 0 1.470 1.420 1.470 - - 0 0 - 1.369 1.323 1.369 - - 0 - 0.00%
2004-09-23 0 1.470 1.410 1.480 - - 0 0 - 1.369 1.313 1.379 - - 0 - 0.00%
2004-09-22 0 1.470 1.400 1.480 - - 0 0 - 1.369 1.304 1.379 - - 0 - 0.00%
2004-09-21 0 1.470 1.410 1.470 1.460 1.480 102,000 148,960 1.4604 1.369 1.313 1.369 1.360 1.379 109,500 1.3604 0.68%
2004-09-20 0 1.460 1.420 1.470 1.420 1.470 110,000 159,820 1.4529 1.360 1.323 1.369 1.323 1.369 118,088 1.3534 -0.68%
2004-09-17 0 1.470 1.400 1.470 - - 0 0 - 1.369 1.304 1.369 - - 0 - 0.00%
2004-09-16 0 1.470 1.410 1.470 1.460 1.470 48,000 70,100 1.4604 1.369 1.313 1.369 1.360 1.369 51,529 1.3604 -0.68%
2004-09-15 0 1.480 1.420 1.480 - - 0 0 - 1.379 1.323 1.379 - - 0 - 0.00%
2004-09-14 0 1.480 1.420 1.480 1.420 1.480 184,000 263,580 1.4325 1.379 1.323 1.379 1.323 1.379 197,529 1.3344 4.23%
2004-09-13 0 1.420 1.420 1.450 - - 0 0 - 1.323 1.323 1.351 - - 0 - 0.00%
2004-09-10 0 1.420 1.380 1.450 1.420 1.420 102,000 144,840 1.4200 1.323 1.285 1.351 1.323 1.323 109,500 1.3227 0.00%
2004-09-09 0 1.420 1.420 1.450 1.400 1.450 70,000 99,500 1.4214 1.323 1.323 1.351 1.304 1.351 75,147 1.3241 -4.05%
2004-09-08 0 1.480 1.430 1.480 1.450 1.480 42,000 61,560 1.4657 1.379 1.332 1.379 1.351 1.379 45,088 1.3653 0.00%
2004-09-07 0 1.480 1.450 1.500 - - 0 0 - 1.379 1.351 1.397 - - 0 - 0.00%
2004-09-06 0 1.480 1.450 1.550 1.480 1.480 1,540,000 2,219,200 1.4410 1.379 1.351 1.444 1.379 1.379 1,653,235 1.3423 2.07%
2004-09-03 0 1.450 1.450 1.470 1.450 1.450 8,000 11,600 1.4500 1.351 1.351 1.369 1.351 1.351 8,588 1.3507 0.00%
2004-09-02 0 1.450 1.430 1.470 1.430 1.470 92,000 132,740 1.4428 1.351 1.332 1.369 1.332 1.369 98,765 1.3440 1.40%
2004-09-01 0 1.430 1.430 1.450 1.430 1.490 592,000 838,400 1.4162 1.332 1.332 1.351 1.332 1.388 635,529 1.3192 -2.72%
2004-08-31 0 1.470 1.420 1.470 - - 0 0 - 1.369 1.323 1.369 - - 0 - 0.00%
2004-08-30 0 1.470 1.470 1.500 1.470 1.470 38,000 55,860 1.4700 1.369 1.369 1.397 1.369 1.369 40,794 1.3693 0.00%
2004-08-27 0 1.470 1.430 1.470 - - 0 0 - 1.369 1.332 1.369 - - 0 - -0.68%
2004-08-26 0 1.480 1.460 1.480 1.470 1.480 30,000 44,300 1.4767 1.379 1.360 1.379 1.369 1.379 32,206 1.3755 0.00%
2004-08-25 0 1.480 1.420 1.480 1.440 1.480 50,000 72,240 1.4448 1.379 1.323 1.379 1.341 1.379 53,676 1.3458 4.23%
2004-08-24 0 1.420 1.420 1.440 1.400 1.400 56,000 78,400 1.4000 1.323 1.323 1.341 1.304 1.304 60,118 1.3041 1.43%
2004-08-23 0 1.400 1.380 1.400 1.400 1.400 80,000 111,500 1.3938 1.304 1.285 1.304 1.304 1.304 85,882 1.2983 1.45%
2004-08-20 0 1.380 1.350 1.380 1.380 1.380 1,066,000 1,451,080 1.3612 1.285 1.258 1.285 1.285 1.285 1,144,382 1.2680 -1.43%
2004-08-19 0 1.400 1.400 1.450 1.350 1.400 94,000 129,000 1.3723 1.304 1.304 1.351 1.258 1.304 100,912 1.2783 3.70%
2004-08-18 0 1.350 1.330 1.390 1.350 1.350 50,000 67,500 1.3500 1.258 1.239 1.295 1.258 1.258 53,676 1.2575 0.00%
2004-08-17 0 1.350 1.320 - 1.350 1.350 50,000 67,500 1.3500 1.258 1.230 - 1.258 1.258 53,676 1.2575 0.00%
2004-08-16 0 1.350 1.390 - - - 0 0 - 1.258 1.295 - - - 0 - 0.00%
2004-08-13 0 1.350 1.330 1.420 - - 0 0 - 1.258 1.239 1.323 - - 0 - 0.00%
2004-08-12 0 1.350 1.330 1.420 1.350 1.380 106,000 144,440 1.3626 1.258 1.239 1.323 1.258 1.285 113,794 1.2693 -2.17%
2004-08-11 0 1.380 1.380 1.420 1.380 1.430 220,000 306,880 1.3949 1.285 1.285 1.323 1.285 1.332 236,176 1.2994 -8.61%
2004-08-10 0 1.510 1.430 1.520 - - 0 0 - 1.407 1.332 1.416 - - 0 - 0.00%
2004-08-09 0 1.510 - 1.530 - - 0 0 - 1.407 - 1.425 - - 0 - 0.00%
2004-08-06 0 1.510 1.420 1.510 1.510 1.510 20,000 30,200 1.5100 1.407 1.323 1.407 1.407 1.407 21,471 1.4066 1.34%
2004-08-05 0 1.490 1.490 1.500 1.400 1.410 22,000 30,920 1.4055 1.388 1.388 1.397 1.304 1.313 23,618 1.3092 0.68%
2004-08-04 0 1.480 1.430 1.510 - - 0 0 - 1.379 1.332 1.407 - - 0 - 0.00%
2004-08-03 0 1.480 1.430 1.550 - - 0 0 - 1.379 1.332 1.444 - - 0 - 0.00%
2004-08-02 0 1.480 1.430 1.480 - - 0 0 - 1.379 1.332 1.379 - - 0 - 0.00%
2004-07-30 0 1.480 1.480 1.550 1.480 1.480 122,000 180,560 1.4800 1.379 1.379 1.444 1.379 1.379 130,971 1.3786 0.00%
2004-07-29 0 1.480 1.480 1.550 - - 0 0 - 1.379 1.379 1.444 - - 0 - 0.00%
2004-07-28 0 1.480 1.400 1.550 - - 0 0 - 1.379 1.304 1.444 - - 0 - 0.00%
2004-07-27 0 1.480 1.480 1.550 1.480 1.480 48,000 71,040 1.4800 1.379 1.379 1.444 1.379 1.379 51,529 1.3786 -3.27%
2004-07-26 0 1.530 1.400 1.530 - - 0 0 - 1.425 1.304 1.425 - - 0 - 0.00%
2004-07-23 0 1.530 1.480 1.530 1.480 1.530 16,000 24,040 1.5025 1.425 1.379 1.425 1.379 1.425 17,176 1.3996 2.00%
2004-07-22 0 1.500 1.400 1.540 - - 0 0 - 1.397 1.304 1.435 - - 0 - 0.00%
2004-07-21 0 1.500 1.480 1.510 1.500 1.510 78,000 117,480 1.5062 1.397 1.379 1.407 1.397 1.407 83,735 1.4030 0.00%
2004-07-20 0 1.500 1.480 1.600 1.480 1.500 80,000 119,400 1.4925 1.397 1.379 1.490 1.379 1.397 85,882 1.3903 0.00%
2004-07-19 0 1.500 1.490 1.550 - - 0 0 - 1.397 1.388 1.444 - - 0 - 0.00%
2004-07-16 0 1.500 1.400 1.550 - - 0 0 - 1.397 1.304 1.444 - - 0 - 0.00%
2004-07-15 0 1.500 1.400 1.600 - - 0 0 - 1.397 1.304 1.490 - - 0 - 0.00%
2004-07-14 0 1.500 1.400 1.570 1.500 1.500 100,000 150,000 1.5000 1.397 1.304 1.462 1.397 1.397 107,353 1.3973 -0.66%
2004-07-13 0 1.510 1.400 1.550 - - 0 0 - 1.407 1.304 1.444 - - 0 - 0.00%
2004-07-12 0 1.510 1.400 1.510 1.510 1.510 6,000 9,060 1.5100 1.407 1.304 1.407 1.407 1.407 6,441 1.4066 0.67%
2004-07-09 0 1.500 1.480 1.520 1.500 1.500 100,000 150,000 1.5000 1.397 1.379 1.416 1.397 1.397 107,353 1.3973 0.00%
2004-07-08 0 1.500 1.500 1.510 1.500 1.530 132,000 198,160 1.5012 1.397 1.397 1.407 1.397 1.425 141,706 1.3984 -0.66%
2004-07-07 0 1.510 1.500 - 1.510 1.510 30,000 45,300 1.5100 1.407 1.397 - 1.407 1.407 32,206 1.4066 0.00%
2004-07-06 0 1.510 1.500 1.510 1.500 1.510 92,000 138,820 1.5089 1.407 1.397 1.407 1.397 1.407 98,765 1.4056 0.67%
2004-07-05 0 1.500 1.420 1.500 1.500 1.500 170,000 255,000 1.5000 1.397 1.323 1.397 1.397 1.397 182,500 1.3973 0.67%
2004-07-02 0 1.490 1.490 - 1.480 1.500 30,000 44,840 1.4947 1.388 1.388 - 1.379 1.397 32,206 1.3923 -0.67%
2004-06-30 0 1.500 1.480 1.500 1.500 1.520 60,000 90,120 1.5020 1.397 1.379 1.397 1.397 1.416 64,412 1.3991 0.00%
2004-06-29 0 1.500 1.500 1.560 - - 0 0 - 1.397 1.397 1.453 - - 0 - 0.67%
2004-06-28 0 1.490 1.490 1.550 1.490 1.490 54,000 79,340 1.4693 1.388 1.388 1.444 1.388 1.388 57,971 1.3686 4.93%
2004-06-25 0 1.420 1.420 1.500 1.420 1.420 4,000 5,680 1.4200 1.323 1.323 1.397 1.323 1.323 4,294 1.3227 -1.39%
2004-06-24 0 1.440 1.440 1.500 - - 0 0 - 1.341 1.341 1.397 - - 0 - 2.13%
2004-06-23 0 1.410 1.400 1.410 1.410 1.410 16,000 22,560 1.4100 1.313 1.304 1.313 1.313 1.313 17,176 1.3134 0.00%
2004-06-21 0 1.410 1.410 1.490 1.410 1.410 50,000 70,500 1.4100 1.313 1.313 1.388 1.313 1.313 53,676 1.3134 -0.70%
2004-06-18 0 1.420 1.420 1.500 1.410 1.410 42,000 59,220 1.4100 1.323 1.323 1.397 1.313 1.313 45,088 1.3134 0.71%
2004-06-17 0 1.410 1.410 - 1.410 1.410 28,000 39,480 1.4100 1.313 1.313 - 1.313 1.313 30,059 1.3134 -2.76%
2004-06-16 0 1.450 1.450 - - - 0 0 - 1.351 1.351 - - - 0 - 0.00%
2004-06-15 0 1.550 1.550 1.660 1.550 1.570 66,000 103,000 1.5606 1.351 1.351 1.447 1.351 1.368 75,739 1.3599 -0.64%
2004-06-14 0 1.560 1.560 1.570 1.560 1.610 160,000 252,120 1.5758 1.359 1.359 1.368 1.359 1.403 183,611 1.3731 -5.45%
2004-06-11 0 1.650 1.580 1.660 1.560 1.650 44,000 69,320 1.5755 1.438 1.377 1.447 1.359 1.438 50,493 1.3729 0.61%
2004-06-10 0 1.640 1.560 1.660 - - 0 0 - 1.429 1.359 1.447 - - 0 - 0.00%
2004-06-09 0 1.640 1.560 1.610 1.550 1.640 212,000 334,460 1.5776 1.429 1.359 1.403 1.351 1.429 243,284 1.3748 0.00%
2004-06-08 0 1.640 1.640 1.650 - - 0 0 - 1.429 1.429 1.438 - - 0 - 0.61%
2004-06-07 0 1.630 1.600 1.630 1.630 1.660 76,000 124,300 1.6355 1.420 1.394 1.420 1.420 1.447 87,215 1.4252 -1.21%
2004-06-04 0 1.650 1.600 1.650 - - 0 0 - 1.438 1.394 1.438 - - 0 - -0.60%
2004-06-03 0 1.660 1.600 1.660 1.660 1.660 18,000 29,880 1.6600 1.447 1.394 1.447 1.447 1.447 20,656 1.4465 0.61%
2004-06-02 0 1.650 - 1.660 1.650 1.650 26,000 42,900 1.6500 1.438 - 1.447 1.438 1.438 29,837 1.4378 0.00%
2004-06-01 0 1.650 1.650 1.660 - - 0 0 - 1.438 1.438 1.447 - - 0 - 1.85%
2004-05-31 0 1.620 - 1.660 1.620 1.620 30,000 48,600 1.6200 1.412 - 1.447 1.412 1.412 34,427 1.4117 -1.82%
2004-05-28 0 1.650 1.650 1.660 - - 0 0 - 1.438 1.438 1.447 - - 0 - 3.12%
2004-05-27 0 1.600 1.580 1.600 1.530 1.600 116,000 182,660 1.5747 1.394 1.377 1.394 1.333 1.394 133,118 1.3722 0.00%
2004-05-25 0 1.600 1.510 1.600 - - 0 0 - 1.394 1.316 1.394 - - 0 - -3.03%
2004-05-24 0 1.650 1.650 1.680 - - 0 0 - 1.438 1.438 1.464 - - 0 - 3.77%
2004-05-21 0 1.590 1.510 1.590 1.590 1.590 150,000 238,500 1.5900 1.386 1.316 1.386 1.386 1.386 172,135 1.3855 0.00%
2004-05-20 0 1.590 1.590 1.600 - - 0 0 - 1.386 1.386 1.394 - - 0 - 0.63%
2004-05-19 0 1.580 1.560 1.580 1.550 1.580 182,000 286,060 1.5718 1.377 1.359 1.377 1.351 1.377 208,857 1.3696 0.64%
2004-05-18 0 1.570 1.570 1.580 1.500 1.500 110,000 165,000 1.5000 1.368 1.368 1.377 1.307 1.307 126,232 1.3071 6.08%
2004-05-17 0 1.480 1.450 1.500 1.480 1.500 142,000 212,200 1.4944 1.290 1.264 1.307 1.290 1.307 162,954 1.3022 -4.52%
2004-05-14 0 1.550 1.530 1.550 1.550 1.550 50,000 77,500 1.5500 1.351 1.333 1.351 1.351 1.351 57,378 1.3507 -2.52%
2004-05-13 0 1.590 1.590 1.600 1.550 1.570 102,000 159,300 1.5618 1.386 1.386 1.394 1.351 1.368 117,052 1.3609 0.63%
2004-05-12 0 1.580 1.580 1.610 1.560 1.600 224,000 357,320 1.5952 1.377 1.377 1.403 1.359 1.394 257,055 1.3901 -0.63%
2004-05-11 0 1.590 1.590 1.600 1.550 1.550 170,000 263,500 1.5500 1.386 1.386 1.394 1.351 1.351 195,086 1.3507 2.58%
2004-05-10 0 1.550 1.520 1.550 - - 14,000 21,280 1.5200 1.351 1.325 1.351 - - 16,066 1.3245 -2.52%
2004-05-07 0 1.590 1.590 1.600 - - 0 0 - 1.386 1.386 1.394 - - 0 - 3.92%
2004-05-06 0 1.530 1.530 1.600 1.510 1.510 20,000 30,200 1.5100 1.333 1.333 1.394 1.316 1.316 22,951 1.3158 -3.77%
2004-05-05 0 1.590 1.590 1.600 - - 0 0 - 1.386 1.386 1.394 - - 0 - 0.63%
2004-05-04 0 1.580 1.530 1.580 - - 0 0 - 1.377 1.333 1.377 - - 0 - -1.25%
2004-05-03 0 1.600 1.520 1.600 - - 0 0 - 1.394 1.325 1.394 - - 0 - 0.00%
2004-04-30 0 1.600 1.540 1.600 - - 0 0 - 1.394 1.342 1.394 - - 0 - 0.00%
2004-04-29 0 1.600 - 1.600 1.580 1.600 114,000 180,960 1.5874 1.394 - 1.394 1.377 1.394 130,823 1.3832 -3.03%
2004-04-28 0 1.650 1.650 1.660 1.550 1.550 40,000 62,000 1.5500 1.438 1.438 1.447 1.351 1.351 45,903 1.3507 0.61%
2004-04-27 0 1.640 1.640 1.650 1.570 1.650 12,000 19,000 1.5833 1.429 1.429 1.438 1.368 1.438 13,771 1.3797 -0.61%
2004-04-26 0 1.650 1.630 1.650 1.660 1.660 10,000 16,600 1.6600 1.438 1.420 1.438 1.447 1.447 11,476 1.4465 -0.60%
2004-04-23 0 1.660 1.650 1.660 1.660 1.660 88,000 146,080 1.6600 1.447 1.438 1.447 1.447 1.447 100,986 1.4465 -2.35%
2004-04-22 0 1.700 - 1.700 - - 0 0 - 1.481 - 1.481 - - 0 - 0.00%
2004-04-21 0 1.700 1.660 1.700 - - 0 0 - 1.481 1.447 1.481 - - 0 - 0.00%
2004-04-20 0 1.700 1.640 1.700 - - 0 0 - 1.481 1.429 1.481 - - 0 - 0.00%
2004-04-19 0 1.700 1.680 1.700 1.700 1.770 64,000 110,200 1.7219 1.481 1.464 1.481 1.481 1.542 73,444 1.5005 -2.86%
2004-04-16 0 1.750 1.750 1.760 1.740 1.740 68,000 118,320 1.7400 1.525 1.525 1.534 1.516 1.516 78,034 1.5163 1.16%
2004-04-15 0 1.730 1.730 1.740 1.710 1.720 180,000 309,360 1.7187 1.508 1.508 1.516 1.490 1.499 206,562 1.4977 0.58%
2004-04-14 0 1.720 1.660 1.720 1.720 1.760 172,000 299,420 1.7408 1.499 1.447 1.499 1.499 1.534 197,381 1.5170 -2.82%
2004-04-13 0 1.770 1.770 1.780 1.740 1.760 156,000 272,860 1.7491 1.542 1.542 1.551 1.516 1.534 179,020 1.5242 1.72%
2004-04-08 0 1.740 1.740 1.750 1.700 1.750 154,000 263,460 1.7108 1.516 1.516 1.525 1.481 1.525 176,725 1.4908 2.96%
2004-04-07 0 1.690 1.690 1.700 1.640 1.680 212,000 351,540 1.6582 1.473 1.473 1.481 1.429 1.464 243,284 1.4450 3.05%
2004-04-06 0 1.640 1.660 1.670 1.640 1.640 48,000 78,400 1.6333 1.429 1.447 1.455 1.429 1.429 55,083 1.4233 0.61%
2004-04-02 0 1.630 1.630 1.640 1.580 1.620 114,000 182,680 1.6025 1.420 1.420 1.429 1.377 1.412 130,823 1.3964 0.62%
2004-04-01 0 1.620 1.580 1.620 1.620 1.620 10,000 16,200 1.6200 1.412 1.377 1.412 1.412 1.412 11,476 1.4117 0.00%
2004-03-31 0 1.620 1.600 1.620 1.620 1.620 310,000 502,200 1.6200 1.412 1.394 1.412 1.412 1.412 355,745 1.4117 1.25%
2004-03-30 0 1.600 1.580 1.600 1.610 1.610 6,000 9,660 1.6100 1.394 1.377 1.394 1.403 1.403 6,885 1.4030 -0.62%
2004-03-29 0 1.610 1.610 1.620 1.580 1.600 76,000 121,280 1.5958 1.403 1.403 1.412 1.377 1.394 87,215 1.3906 0.62%
2004-03-26 0 1.600 1.590 1.600 1.580 1.600 84,000 134,440 1.6005 1.394 1.386 1.394 1.377 1.394 96,396 1.3947 -1.84%
2004-03-25 0 1.630 1.580 1.630 1.600 1.630 12,000 19,260 1.6050 1.420 1.377 1.420 1.394 1.420 13,771 1.3986 0.00%
2004-03-24 0 1.630 1.630 1.640 1.600 1.600 44,000 70,400 1.6000 1.420 1.420 1.429 1.394 1.394 50,493 1.3943 0.62%
2004-03-23 0 1.620 1.580 1.620 1.620 1.620 44,000 69,780 1.5859 1.412 1.377 1.412 1.412 1.412 50,493 1.3820 0.00%
2004-03-22 0 1.620 - 1.620 1.700 1.700 6,000 10,200 1.7000 1.412 - 1.412 1.481 1.481 6,885 1.4814 0.00%
2004-03-19 0 1.620 1.620 1.630 1.600 1.600 128,000 204,800 1.6000 1.412 1.412 1.420 1.394 1.394 146,888 1.3943 0.00%
2004-03-18 0 1.620 1.550 1.630 1.590 1.620 420,000 674,760 1.6066 1.412 1.351 1.420 1.386 1.412 481,978 1.4000 1.25%
2004-03-17 0 1.600 1.580 1.600 1.580 1.600 86,000 137,300 1.5965 1.394 1.377 1.394 1.377 1.394 98,691 1.3912 0.63%
2004-03-16 0 1.590 1.580 1.600 - - 0 0 - 1.386 1.377 1.394 - - 0 - 0.00%
2004-03-15 0 1.590 1.590 1.600 1.570 1.600 278,000 442,580 1.5920 1.386 1.386 1.394 1.368 1.394 319,023 1.3873 -0.62%
2004-03-12 0 1.600 1.530 1.600 1.530 1.600 354,000 557,180 1.5740 1.394 1.333 1.394 1.333 1.394 406,238 1.3716 0.00%
2004-03-11 0 1.600 1.550 1.600 1.580 1.600 608,000 966,040 1.5889 1.394 1.351 1.394 1.377 1.394 697,720 1.3846 1.27%
2004-03-10 0 1.580 1.530 1.580 1.580 1.580 32,000 50,560 1.5800 1.377 1.333 1.377 1.377 1.377 36,722 1.3768 0.00%
2004-03-09 0 1.580 1.530 1.580 - - 0 0 - 1.377 1.333 1.377 - - 0 - 0.00%
2004-03-08 0 1.580 1.570 1.580 1.550 1.580 10,000 15,620 1.5620 1.377 1.368 1.377 1.351 1.377 11,476 1.3611 0.00%
2004-03-05 0 1.580 1.530 1.580 1.580 1.580 22,000 33,760 1.5345 1.377 1.333 1.377 1.377 1.377 25,246 1.3372 1.94%
2004-03-04 0 1.550 1.550 1.580 1.550 1.590 24,000 37,680 1.5700 1.351 1.351 1.377 1.351 1.386 27,542 1.3681 -1.90%
2004-03-03 0 1.580 1.540 1.580 - - 0 0 - 1.377 1.342 1.377 - - 0 - 0.00%
2004-03-02 0 1.580 1.530 1.590 1.580 1.580 10,000 15,800 1.5800 1.377 1.333 1.386 1.377 1.377 11,476 1.3768 -0.63%
2004-03-01 0 1.590 1.590 1.600 1.550 1.590 160,000 252,620 1.5789 1.386 1.386 1.394 1.351 1.386 183,611 1.3758 0.00%
2004-02-27 0 1.590 1.550 1.590 1.540 1.590 122,000 192,060 1.5743 1.386 1.351 1.386 1.342 1.386 140,003 1.3718 0.63%
2004-02-26 0 1.580 1.540 1.580 1.580 1.580 38,000 60,040 1.5800 1.377 1.342 1.377 1.377 1.377 43,608 1.3768 0.00%
2004-02-25 0 1.580 1.540 1.580 1.530 1.580 46,000 71,880 1.5626 1.377 1.342 1.377 1.333 1.377 52,788 1.3617 3.27%
2004-02-24 0 1.530 1.570 1.580 1.520 1.540 138,000 211,040 1.5293 1.333 1.368 1.377 1.325 1.342 158,364 1.3326 -3.16%
2004-02-23 0 1.580 1.580 1.590 1.540 1.590 120,000 186,000 1.5500 1.377 1.377 1.386 1.342 1.386 137,708 1.3507 0.00%
2004-02-20 0 1.580 1.580 1.590 1.560 1.580 110,000 173,360 1.5760 1.377 1.377 1.386 1.359 1.377 126,232 1.3733 2.60%
2004-02-19 0 1.540 1.540 1.570 1.540 1.600 212,000 330,360 1.5583 1.342 1.342 1.368 1.342 1.394 243,284 1.3579 -3.75%
2004-02-18 0 1.600 1.550 1.600 1.590 1.620 206,000 330,540 1.6046 1.394 1.351 1.394 1.386 1.412 236,399 1.3982 -0.62%
2004-02-17 0 1.610 1.580 1.610 1.580 1.640 1,026,000 1,647,000 1.6053 1.403 1.377 1.403 1.377 1.429 1,177,403 1.3988 1.90%
2004-02-16 0 1.580 1.550 1.580 1.580 1.590 235,934 372,816 1.5802 1.377 1.351 1.377 1.377 1.386 270,750 1.3770 0.00%
2004-02-13 0 1.580 1.520 1.580 - - 0 0 - 1.377 1.325 1.377 - - 0 - 0.00%
2004-02-12 0 1.580 1.580 1.590 1.510 1.520 96,000 145,460 1.5152 1.377 1.377 1.386 1.316 1.325 110,166 1.3204 3.95%
2004-02-11 0 1.520 1.510 1.520 1.520 1.560 402,000 616,500 1.5336 1.325 1.316 1.325 1.325 1.359 461,322 1.3364 0.00%
2004-02-10 0 1.520 1.510 1.520 1.520 1.540 369,000 561,900 1.5228 1.325 1.316 1.325 1.325 1.342 423,452 1.3270 -3.80%
2004-02-09 0 1.580 1.580 1.590 1.520 1.550 188,000 288,380 1.5339 1.377 1.377 1.386 1.325 1.351 215,742 1.3367 -0.63%
2004-02-06 0 1.590 1.510 1.580 1.510 1.590 192,000 291,460 1.5180 1.386 1.316 1.377 1.316 1.386 220,333 1.3228 1.27%
2004-02-05 0 1.570 1.570 1.590 - - 0 0 - 1.368 1.368 1.386 - - 0 - 3.29%
2004-02-04 0 1.520 1.510 1.530 1.450 1.700 378,000 618,040 1.6350 1.325 1.316 1.333 1.264 1.481 433,780 1.4248 0.66%
2004-02-03 0 1.510 1.500 1.510 1.410 1.550 192,000 289,000 1.5052 1.316 1.307 1.316 1.229 1.351 220,333 1.3117 1.34%
2004-02-02 0 1.490 1.490 1.560 1.480 1.550 98,000 148,200 1.5122 1.298 1.298 1.359 1.290 1.351 112,461 1.3178 -3.87%
2004-01-30 0 1.550 1.520 1.550 1.520 1.550 38,000 58,660 1.5437 1.351 1.325 1.351 1.325 1.351 43,608 1.3452 0.65%
2004-01-29 0 1.540 1.510 1.540 1.500 1.540 252,000 379,380 1.5055 1.342 1.316 1.342 1.307 1.342 289,187 1.3119 1.32%
2004-01-28 0 1.520 1.520 1.600 1.520 1.560 168,000 257,400 1.5321 1.325 1.325 1.394 1.325 1.359 192,791 1.3351 -0.65%
2004-01-27 0 1.530 1.520 1.550 1.530 1.550 118,000 180,860 1.5327 1.333 1.325 1.351 1.333 1.351 135,413 1.3356 -1.29%
2004-01-26 0 1.550 1.520 1.550 1.520 1.680 434,000 676,980 1.5599 1.351 1.325 1.351 1.325 1.464 498,044 1.3593 1.97%
2004-01-21 0 1.520 1.510 1.530 1.510 1.800 474,000 799,660 1.6870 1.325 1.316 1.333 1.316 1.569 543,946 1.4701 0.00%
2004-01-20 0 1.520 1.500 1.550 1.510 1.560 826,000 1,256,100 1.5207 1.325 1.307 1.351 1.316 1.359 947,889 1.3252 0.00%
2004-01-19 0 1.520 1.520 1.560 1.520 1.560 406,000 621,920 1.5318 1.325 1.325 1.359 1.325 1.359 465,912 1.3348 -5.00%
2004-01-16 0 1.600 1.530 1.600 1.530 1.600 512,000 799,580 1.5617 1.394 1.333 1.394 1.333 1.394 587,554 1.3609 3.23%
2004-01-15 0 1.550 1.520 1.550 1.550 1.620 332,000 527,940 1.5902 1.351 1.325 1.351 1.351 1.412 380,992 1.3857 0.00%
2004-01-14 0 1.550 1.550 1.590 1.550 1.560 360,000 558,340 1.5509 1.351 1.351 1.386 1.351 1.359 413,124 1.3515 -2.52%
2004-01-13 0 1.590 1.590 1.600 1.550 1.590 122,000 189,180 1.5507 1.386 1.386 1.394 1.351 1.386 140,003 1.3513 -1.85%
2004-01-12 0 1.620 1.520 1.620 - - 0 0 - 1.412 1.325 1.412 - - 0 - -0.61%
2004-01-09 0 1.630 1.510 1.630 1.650 1.650 2,000 3,300 1.6500 1.420 1.316 1.420 1.438 1.438 2,295 1.4378 1.87%
2004-01-08 0 1.600 1.510 1.600 1.550 1.600 30,000 47,000 1.5667 1.394 1.316 1.394 1.351 1.394 34,427 1.3652 3.23%
2004-01-07 0 1.550 1.550 1.650 1.550 1.600 22,000 34,700 1.5773 1.351 1.351 1.438 1.351 1.394 25,246 1.3745 -3.13%
2004-01-06 0 1.600 1.550 1.600 1.550 1.600 38,000 59,900 1.5763 1.394 1.351 1.394 1.351 1.394 43,608 1.3736 2.56%
2004-01-05 0 1.560 1.560 1.570 1.500 1.550 166,000 254,400 1.5325 1.359 1.359 1.368 1.307 1.351 190,496 1.3355 3.31%
2004-01-02 0 1.510 1.500 1.540 1.510 1.510 36,000 54,360 1.5100 1.316 1.307 1.342 1.316 1.316 41,312 1.3158 0.00%
2003-12-31 0 1.510 1.500 1.510 1.510 1.520 150,000 226,800 1.5120 1.316 1.307 1.316 1.316 1.325 172,135 1.3176 -1.95%
2003-12-30 0 1.540 1.500 1.550 1.510 1.540 102,000 154,080 1.5106 1.342 1.307 1.351 1.316 1.342 117,052 1.3163 2.67%
2003-12-29 0 1.500 1.500 1.510 1.500 1.510 136,000 205,320 1.5097 1.307 1.307 1.316 1.307 1.316 156,069 1.3156 -0.66%
2003-12-24 0 1.510 1.500 1.550 1.500 1.510 228,000 344,240 1.5098 1.316 1.307 1.351 1.307 1.316 261,645 1.3157 -2.58%
2003-12-23 0 1.550 - 1.550 1.520 1.550 112,000 173,100 1.5455 1.351 - 1.351 1.325 1.351 128,527 1.3468 0.65%
2003-12-22 0 1.540 1.540 1.550 1.500 1.500 64,000 96,000 1.5000 1.342 1.342 1.351 1.307 1.307 73,444 1.3071 1.32%
2003-12-19 0 1.520 1.510 1.550 1.520 1.550 60,000 92,760 1.5460 1.325 1.316 1.351 1.325 1.351 68,854 1.3472 -5.00%
2003-12-18 0 1.600 - 1.600 1.600 1.600 10,000 16,000 1.6000 1.394 - 1.394 1.394 1.394 11,476 1.3943 0.00%
2003-12-17 0 1.600 - 1.600 - - 0 0 - 1.394 - 1.394 - - 0 - -5.88%
2003-12-16 0 1.700 1.700 1.750 1.510 1.510 20,000 30,200 1.5100 1.481 1.481 1.525 1.316 1.316 22,951 1.3158 8.28%
2003-12-15 0 1.570 1.570 1.580 - - 0 0 - 1.368 1.368 1.377 - - 0 - 1.29%
2003-12-12 0 1.550 1.550 1.560 - - 0 0 - 1.351 1.351 1.359 - - 0 - 1.31%
2003-12-11 0 1.530 1.500 - 1.520 1.550 74,000 113,000 1.5270 1.333 1.307 - 1.325 1.351 84,920 1.3307 0.66%
2003-12-10 0 1.520 1.540 1.550 1.510 1.510 6,000 9,060 1.5100 1.325 1.342 1.351 1.316 1.316 6,885 1.3158 0.00%
2003-12-09 0 1.520 1.540 1.550 1.510 1.510 4,000 6,040 1.5100 1.325 1.342 1.351 1.316 1.316 4,590 1.3158 0.66%
2003-12-08 0 1.510 1.510 1.550 1.510 1.530 70,000 106,080 1.5154 1.316 1.316 1.351 1.316 1.333 80,330 1.3206 -0.66%
2003-12-05 0 1.520 1.510 1.550 1.510 1.520 60,000 91,140 1.5190 1.325 1.316 1.351 1.316 1.325 68,854 1.3237 0.66%
2003-12-04 0 1.510 1.480 1.550 - - 0 0 - 1.316 1.290 1.351 - - 0 - 0.00%
2003-12-03 0 1.510 1.500 1.510 1.510 1.530 114,000 173,120 1.5186 1.316 1.307 1.316 1.316 1.333 130,823 1.3233 -1.95%
2003-12-02 0 1.540 1.540 1.550 1.530 1.550 70,000 107,140 1.5306 1.342 1.342 1.351 1.333 1.351 80,330 1.3338 -0.65%
2003-12-01 0 1.550 1.530 1.550 1.550 1.550 60,000 93,000 1.5500 1.351 1.333 1.351 1.351 1.351 68,854 1.3507 1.31%
2003-11-28 0 1.530 1.530 1.540 1.480 1.480 10,000 14,800 1.4800 1.333 1.333 1.342 1.290 1.290 11,476 1.2897 0.66%
2003-11-27 0 1.520 1.520 1.530 - - 0 0 - 1.325 1.325 1.333 - - 0 - 2.70%
2003-11-26 0 1.480 1.470 1.520 - - 0 0 - 1.290 1.281 1.325 - - 0 - 0.00%
2003-11-25 0 1.480 1.480 - 1.480 1.480 54,000 79,920 1.4800 1.290 1.290 - 1.290 1.290 61,969 1.2897 -0.67%
2003-11-24 0 1.490 1.480 1.490 1.490 1.500 60,000 89,420 1.4903 1.298 1.290 1.298 1.298 1.307 68,854 1.2987 0.00%
2003-11-21 0 1.490 1.490 1.500 1.490 1.490 10,000 14,900 1.4900 1.298 1.298 1.307 1.298 1.298 11,476 1.2984 0.00%
2003-11-20 0 1.490 1.490 1.500 1.490 1.500 188,000 280,600 1.4926 1.298 1.298 1.307 1.298 1.307 215,742 1.3006 0.00%
2003-11-19 0 1.490 1.490 1.510 1.490 1.510 158,000 237,160 1.5010 1.298 1.298 1.316 1.298 1.316 181,315 1.3080 -0.67%
2003-11-18 0 1.500 1.550 1.570 1.470 1.500 244,000 364,560 1.4941 1.307 1.351 1.368 1.281 1.307 280,006 1.3020 -1.32%
2003-11-17 0 1.520 1.510 1.540 1.500 1.600 588,000 896,040 1.5239 1.325 1.316 1.342 1.307 1.394 674,769 1.3279 -8.43%
2003-11-14 0 1.660 1.650 1.670 1.640 1.670 70,000 116,240 1.6606 1.447 1.438 1.455 1.429 1.455 80,330 1.4470 1.22%
2003-11-13 0 1.640 1.620 1.660 1.620 1.650 118,000 193,620 1.6408 1.429 1.412 1.447 1.412 1.438 135,413 1.4299 0.61%
2003-11-12 0 1.630 1.630 1.650 1.620 1.630 134,000 218,360 1.6296 1.420 1.420 1.438 1.412 1.420 153,774 1.4200 0.62%
2003-11-11 0 1.620 1.610 1.620 1.610 1.630 90,000 145,600 1.6178 1.412 1.403 1.412 1.403 1.420 103,281 1.4097 -0.61%
2003-11-10 0 1.630 1.630 1.670 1.630 1.630 14,000 22,820 1.6300 1.420 1.420 1.455 1.420 1.420 16,066 1.4204 1.24%
2003-11-07 0 1.610 1.610 1.650 1.610 1.630 454,000 735,840 1.6208 1.403 1.403 1.438 1.403 1.420 520,995 1.4124 -0.62%
2003-11-06 0 1.620 1.620 1.640 1.620 1.650 216,000 352,240 1.6307 1.412 1.412 1.429 1.412 1.438 247,874 1.4210 -1.82%
2003-11-05 0 1.650 1.640 1.650 1.640 1.650 102,000 168,200 1.6490 1.438 1.429 1.438 1.429 1.438 117,052 1.4370 -0.60%
2003-11-04 0 1.660 1.630 1.660 1.630 1.660 220,000 362,900 1.6495 1.447 1.420 1.447 1.420 1.447 252,465 1.4374 0.61%
2003-11-03 0 1.650 1.610 1.650 1.630 1.660 308,000 502,820 1.6325 1.438 1.403 1.438 1.420 1.447 353,450 1.4226 -1.20%
2003-10-31 0 1.670 1.660 1.670 1.660 1.670 608,000 1,011,860 1.6642 1.455 1.447 1.455 1.447 1.455 697,720 1.4502 0.00%
2003-10-30 0 1.670 1.650 1.670 1.650 1.700 406,000 680,100 1.6751 1.455 1.438 1.455 1.438 1.481 465,912 1.4597 -2.91%
2003-10-29 0 1.720 1.710 1.720 1.720 1.760 150,000 260,520 1.7368 1.499 1.490 1.499 1.499 1.534 172,135 1.5135 0.58%
2003-10-28 0 1.710 1.710 1.720 1.650 1.720 922,000 1,558,200 1.6900 1.490 1.490 1.499 1.438 1.499 1,058,056 1.4727 3.64%
2003-10-27 0 1.650 1.630 1.650 1.600 1.650 308,000 501,280 1.6275 1.438 1.420 1.438 1.394 1.438 353,450 1.4182 3.12%
2003-10-24 0 1.600 1.600 1.620 1.570 1.610 132,000 211,140 1.5995 1.394 1.394 1.412 1.368 1.403 151,479 1.3939 1.91%
2003-10-23 0 1.570 1.560 1.600 1.570 1.620 244,000 386,840 1.5854 1.368 1.359 1.394 1.368 1.412 280,006 1.3815 -3.68%
2003-10-22 0 1.630 1.630 1.640 1.630 1.640 94,000 153,520 1.6332 1.420 1.420 1.429 1.420 1.429 107,871 1.4232 0.00%
2003-10-21 0 1.630 1.630 1.640 1.630 1.640 634,000 1,033,860 1.6307 1.420 1.420 1.429 1.420 1.429 727,557 1.4210 0.62%
2003-10-20 0 1.620 1.610 1.660 1.580 1.620 350,000 559,600 1.5989 1.412 1.403 1.447 1.377 1.412 401,648 1.3933 2.53%
2003-10-17 0 1.580 1.580 1.610 1.570 1.590 280,000 442,180 1.5792 1.377 1.377 1.403 1.368 1.386 321,318 1.3761 -1.25%
2003-10-16 0 1.600 1.600 1.620 1.590 1.600 228,000 364,540 1.5989 1.394 1.394 1.412 1.386 1.394 261,645 1.3933 0.63%
2003-10-15 0 1.590 1.570 1.600 1.590 1.590 42,000 66,780 1.5900 1.386 1.368 1.394 1.386 1.386 48,198 1.3855 -0.62%
2003-10-14 0 1.600 1.520 1.600 1.600 1.610 100,000 160,500 1.6050 1.394 1.325 1.394 1.394 1.403 114,757 1.3986 -1.23%
2003-10-13 0 1.620 1.600 1.620 1.600 1.630 82,000 132,700 1.6183 1.412 1.394 1.412 1.394 1.420 94,100 1.4102 0.00%
2003-10-10 0 1.620 1.620 1.640 1.560 1.640 316,000 512,400 1.6215 1.412 1.412 1.429 1.359 1.429 362,631 1.4130 3.85%
2003-10-09 0 1.560 1.580 1.590 1.490 1.560 222,000 342,580 1.5432 1.359 1.377 1.386 1.298 1.359 254,760 1.3447 3.31%
2003-10-08 0 1.510 1.470 1.510 1.470 1.510 76,000 112,280 1.4774 1.316 1.281 1.316 1.281 1.316 87,215 1.2874 2.03%
2003-10-07 0 1.480 1.470 1.480 1.440 1.480 148,000 217,040 1.4665 1.290 1.281 1.290 1.255 1.290 169,840 1.2779 -0.67%
2003-10-06 0 1.490 1.480 1.490 1.490 1.510 126,000 189,360 1.5029 1.298 1.290 1.298 1.298 1.316 144,593 1.3096 -1.32%
2003-10-03 0 1.510 1.500 1.520 1.510 1.510 28,000 42,280 1.5100 1.316 1.307 1.325 1.316 1.316 32,132 1.3158 0.00%
2003-10-02 0 1.510 1.510 1.520 - - 10,000 15,200 1.5200 1.316 1.316 1.325 - - 11,476 1.3245 0.00%
2003-09-30 0 1.510 1.510 1.520 1.510 1.530 842,000 1,272,640 1.5114 1.316 1.316 1.325 1.316 1.333 966,251 1.3171 0.00%
2003-09-29 0 1.510 1.510 1.520 1.510 1.530 32,000 48,360 1.5113 1.316 1.316 1.325 1.316 1.333 36,722 1.3169 -0.66%
2003-09-26 0 1.520 1.520 1.530 1.510 1.520 80,000 121,260 1.5158 1.325 1.325 1.333 1.316 1.325 91,805 1.3208 -1.30%
2003-09-25 0 1.540 1.510 1.540 1.520 1.540 42,000 64,000 1.5238 1.342 1.316 1.342 1.325 1.342 48,198 1.3279 0.00%
2003-09-24 0 1.540 1.530 1.550 1.530 1.540 70,000 107,500 1.5357 1.342 1.333 1.351 1.333 1.342 80,330 1.3382 0.00%
2003-09-23 0 1.540 1.520 1.550 1.510 1.540 50,000 76,200 1.5240 1.342 1.325 1.351 1.316 1.342 57,378 1.3280 1.32%
2003-09-22 0 1.520 1.520 1.560 1.520 1.520 52,000 79,040 1.5200 1.325 1.325 1.359 1.325 1.325 59,673 1.3245 0.00%
2003-09-19 0 1.520 1.510 1.520 1.520 1.520 140,000 212,800 1.5200 1.325 1.316 1.325 1.325 1.325 160,659 1.3245 0.00%
2003-09-18 0 1.520 1.520 1.550 1.520 1.520 20,000 30,400 1.5200 1.325 1.325 1.351 1.325 1.325 22,951 1.3245 -2.56%
2003-09-17 0 1.560 1.520 1.560 1.560 1.560 22,000 34,320 1.5600 1.359 1.325 1.359 1.359 1.359 25,246 1.3594 3.31%
2003-09-16 0 1.510 1.510 1.550 1.510 1.520 70,000 105,900 1.5129 1.316 1.316 1.351 1.316 1.325 80,330 1.3183 -3.21%
2003-09-15 0 1.560 1.530 1.560 1.560 1.560 36,000 56,160 1.5600 1.359 1.333 1.359 1.359 1.359 41,312 1.3594 1.30%
2003-09-11 0 1.540 1.540 1.550 1.530 1.540 36,000 55,220 1.5339 1.342 1.342 1.351 1.333 1.342 41,312 1.3366 0.65%
2003-09-10 0 1.530 1.520 1.530 1.530 1.550 184,000 283,080 1.5385 1.333 1.325 1.333 1.333 1.351 211,152 1.3406 -1.92%
2003-09-09 0 1.560 1.520 1.560 1.510 1.560 166,000 253,640 1.5280 1.359 1.325 1.359 1.316 1.359 190,496 1.3315 -1.27%
2003-09-08 0 1.580 1.570 1.580 1.560 1.580 96,000 150,080 1.5633 1.377 1.368 1.377 1.359 1.377 110,166 1.3623 0.64%
2003-09-05 0 1.570 1.570 1.590 1.570 1.600 90,000 143,700 1.5967 1.368 1.368 1.386 1.368 1.394 103,281 1.3914 -1.87%
2003-09-04 0 1.600 1.590 1.600 1.560 1.620 438,000 692,040 1.5800 1.394 1.386 1.394 1.359 1.412 502,634 1.3768 3.23%
2003-09-03 0 1.550 1.530 1.560 1.510 1.550 256,000 391,600 1.5297 1.351 1.333 1.359 1.316 1.351 293,777 1.3330 0.65%
2003-09-02 0 1.540 1.540 1.550 1.540 1.540 20,000 30,800 1.5400 1.342 1.342 1.351 1.342 1.342 22,951 1.3420 0.65%
2003-09-01 0 1.530 1.530 1.550 1.530 1.550 280,000 429,520 1.5340 1.333 1.333 1.351 1.333 1.351 321,318 1.3367 0.00%
2003-08-29 0 1.530 1.530 1.550 1.530 1.550 46,000 70,900 1.5413 1.333 1.333 1.351 1.333 1.351 52,788 1.3431 -1.29%
2003-08-28 0 1.550 1.530 1.550 1.530 1.560 120,000 184,600 1.5383 1.351 1.333 1.351 1.333 1.359 137,708 1.3405 1.31%
2003-08-27 0 1.530 1.530 1.560 1.530 1.530 142,000 217,260 1.5300 1.333 1.333 1.359 1.333 1.333 162,954 1.3333 -0.65%
2003-08-26 0 1.540 1.530 1.570 1.540 1.580 46,000 70,920 1.5417 1.342 1.333 1.368 1.342 1.377 52,788 1.3435 0.00%
2003-08-25 0 1.540 1.530 1.560 1.540 1.560 156,000 241,540 1.5483 1.342 1.333 1.359 1.342 1.359 179,020 1.3492 1.32%
2003-08-22 0 1.520 1.520 1.560 1.520 1.530 50,000 76,100 1.5220 1.325 1.325 1.359 1.325 1.333 57,378 1.3263 0.00%
2003-08-21 0 1.520 1.520 1.550 1.480 1.580 276,000 414,640 1.5023 1.325 1.325 1.351 1.290 1.377 316,728 1.3091 -2.56%
2003-08-20 0 1.560 1.540 1.560 1.550 1.560 40,000 62,100 1.5525 1.359 1.342 1.359 1.351 1.359 45,903 1.3529 1.30%
2003-08-19 0 1.540 1.500 1.540 1.500 1.590 692,000 1,051,420 1.5194 1.342 1.307 1.342 1.307 1.386 794,116 1.3240 1.99%
2003-08-18 0 1.510 1.510 1.560 1.500 1.600 500,000 767,980 1.5360 1.316 1.316 1.359 1.307 1.394 573,783 1.3385 -1.31%
2003-08-15 0 1.530 1.510 1.530 1.510 1.800 1,348,000 2,095,620 1.5546 1.333 1.316 1.333 1.316 1.569 1,546,919 1.3547 -14.53%
2003-08-14 0 1.790 1.790 1.800 1.770 1.800 81,640 146,081 1.7893 1.560 1.560 1.569 1.542 1.569 93,687 1.5592 1.70%
2003-08-13 0 1.760 1.760 1.800 1.750 1.760 36,000 63,260 1.7572 1.534 1.534 1.569 1.525 1.534 41,312 1.5313 0.57%
2003-08-12 0 1.750 1.730 1.840 1.740 1.750 270,000 472,200 1.7489 1.525 1.508 1.603 1.516 1.525 309,843 1.5240 -2.78%
2003-08-11 0 1.800 1.800 1.850 1.800 1.840 54,000 97,600 1.8074 1.569 1.569 1.612 1.569 1.603 61,969 1.5750 -1.10%
2003-08-08 0 1.820 1.820 1.830 1.790 1.820 40,000 72,200 1.8050 1.586 1.586 1.595 1.560 1.586 45,903 1.5729 2.25%
2003-08-07 0 1.780 1.780 1.850 - - 0 0 - 1.551 1.551 1.612 - - 0 - 0.00%
2003-08-06 0 1.780 1.700 1.820 1.780 1.780 30,000 53,400 1.7800 1.551 1.481 1.586 1.551 1.551 34,427 1.5511 -2.73%
2003-08-05 0 1.830 1.780 1.830 1.800 1.830 64,000 115,800 1.8094 1.595 1.551 1.595 1.569 1.595 73,444 1.5767 1.67%
2003-08-04 0 1.800 1.780 1.820 1.780 1.830 154,000 276,320 1.7943 1.569 1.551 1.586 1.551 1.595 176,725 1.5636 -1.10%
2003-08-01 0 1.820 1.820 1.830 1.800 1.820 150,000 270,160 1.8011 1.586 1.586 1.595 1.569 1.586 172,135 1.5695 2.25%
2003-07-31 0 1.780 1.770 1.780 1.780 1.780 24,000 42,720 1.7800 1.551 1.542 1.551 1.551 1.551 27,542 1.5511 0.56%
2003-07-30 0 1.770 1.770 1.790 1.750 1.770 50,000 87,900 1.7580 1.542 1.542 1.560 1.525 1.542 57,378 1.5319 0.57%
2003-07-29 0 1.760 1.760 1.780 1.750 1.780 220,000 387,660 1.7621 1.534 1.534 1.551 1.525 1.551 252,465 1.5355 0.57%
2003-07-28 0 1.750 1.730 1.750 1.750 1.780 106,000 186,720 1.7615 1.525 1.508 1.525 1.525 1.551 121,642 1.5350 1.74%
2003-07-25 0 1.720 1.720 1.780 1.670 1.680 26,000 43,620 1.6777 1.499 1.499 1.551 1.455 1.464 29,837 1.4620 -3.37%
2003-07-24 0 1.780 1.750 1.780 1.780 1.800 50,000 89,840 1.7968 1.551 1.525 1.551 1.551 1.569 57,378 1.5657 0.00%
2003-07-23 0 1.780 1.750 1.780 1.750 1.790 200,000 356,800 1.7840 1.551 1.525 1.551 1.525 1.560 229,513 1.5546 0.00%
2003-07-22 0 1.780 1.780 1.800 1.760 1.810 486,000 871,800 1.7938 1.551 1.551 1.569 1.534 1.577 557,717 1.5632 -2.20%
2003-07-21 0 1.820 1.820 1.830 1.700 1.830 1,034,000 1,851,460 1.7906 1.586 1.586 1.595 1.481 1.595 1,186,583 1.5603 8.98%
2003-07-18 0 1.670 1.650 1.670 1.630 1.670 192,000 314,460 1.6378 1.455 1.438 1.455 1.420 1.455 220,333 1.4272 1.21%
2003-07-17 0 1.650 1.650 1.660 1.650 1.660 144,000 238,160 1.6539 1.438 1.438 1.447 1.438 1.447 165,249 1.4412 -1.79%
2003-07-16 0 1.680 1.650 1.680 1.680 1.680 170,000 285,600 1.6800 1.464 1.438 1.464 1.464 1.464 195,086 1.4640 0.00%
2003-07-15 0 1.680 1.650 1.680 1.680 1.690 108,000 181,640 1.6819 1.464 1.438 1.464 1.464 1.473 123,937 1.4656 0.60%
2003-07-14 0 1.670 1.670 1.680 1.640 1.670 216,000 357,440 1.6548 1.455 1.455 1.464 1.429 1.455 247,874 1.4420 3.09%
2003-07-11 0 1.620 1.610 1.630 1.620 1.630 518,000 843,860 1.6291 1.412 1.403 1.420 1.412 1.420 594,439 1.4196 -0.61%
2003-07-10 0 1.630 1.630 1.650 1.630 1.640 498,000 812,040 1.6306 1.420 1.420 1.438 1.420 1.429 571,488 1.4209 -1.21%
2003-07-09 0 1.650 1.650 1.660 1.620 1.640 316,000 515,600 1.6316 1.438 1.438 1.447 1.412 1.429 362,631 1.4218 1.23%
2003-07-08 0 1.630 1.630 1.640 1.630 1.640 456,000 746,720 1.6375 1.420 1.420 1.429 1.420 1.429 523,290 1.4270 -0.61%
2003-07-07 0 1.640 1.620 1.640 1.630 1.640 140,000 229,200 1.6371 1.429 1.412 1.429 1.420 1.429 160,659 1.4266 0.00%
2003-07-04 0 1.640 1.630 1.650 1.630 1.640 160,000 261,520 1.6345 1.429 1.420 1.438 1.420 1.429 183,611 1.4243 0.61%
2003-07-03 0 1.630 1.630 1.640 1.630 1.640 108,000 176,440 1.6337 1.420 1.420 1.429 1.420 1.429 123,937 1.4236 0.00%
2003-07-02 0 1.630 1.630 1.670 1.630 1.640 130,000 212,200 1.6323 1.420 1.420 1.455 1.420 1.429 149,184 1.4224 0.00%
2003-06-30 0 1.630 1.630 1.670 1.630 1.630 2,000 3,260 1.6300 1.420 1.420 1.455 1.420 1.420 2,295 1.4204 -0.61%
2003-06-27 0 1.640 1.630 1.650 1.630 1.640 70,000 114,300 1.6329 1.429 1.420 1.438 1.420 1.429 80,330 1.4229 1.23%
2003-06-26 0 1.620 1.610 1.630 1.620 1.630 116,000 188,380 1.6240 1.412 1.403 1.420 1.412 1.420 133,118 1.4151 -1.22%
2003-06-25 0 1.640 1.630 1.650 1.620 1.640 88,000 143,120 1.6264 1.429 1.420 1.438 1.412 1.429 100,986 1.4172 1.23%
2003-06-24 0 1.620 1.620 1.640 1.620 1.630 100,000 162,500 1.6250 1.412 1.412 1.429 1.412 1.420 114,757 1.4160 0.00%
2003-06-23 0 1.620 1.620 1.650 1.620 1.660 100,000 163,280 1.6328 1.412 1.412 1.438 1.412 1.447 114,757 1.4228 -1.22%
2003-06-20 0 1.640 1.640 1.660 - - 0 0 - 1.429 1.429 1.447 - - 0 - 0.00%
2003-06-19 0 1.640 1.640 1.660 1.640 1.650 160,000 262,900 1.6431 1.429 1.429 1.447 1.429 1.438 183,611 1.4318 0.00%
2003-06-18 0 1.640 1.630 1.650 - - 0 0 - 1.429 1.420 1.438 - - 0 - 0.00%
2003-06-17 0 1.640 1.640 1.670 1.640 1.650 38,000 62,620 1.6479 1.429 1.429 1.455 1.429 1.438 43,608 1.4360 -1.20%
2003-06-16 0 1.660 1.660 1.680 1.660 1.700 184,000 308,500 1.6766 1.447 1.447 1.464 1.447 1.481 211,152 1.4610 -2.35%
2003-06-13 0 1.700 1.670 1.700 1.580 1.700 388,000 639,080 1.6471 1.481 1.455 1.481 1.377 1.481 445,256 1.4353 5.59%
2003-06-12 0 1.610 1.600 1.630 1.610 1.620 81,000 130,780 1.6146 1.403 1.394 1.420 1.403 1.412 92,953 1.4070 -0.62%
2003-06-11 0 1.620 1.620 1.650 1.620 1.630 40,000 65,140 1.6285 1.412 1.412 1.438 1.412 1.420 45,903 1.4191 -0.61%
2003-06-10 0 1.630 1.620 1.630 1.630 1.640 160,000 260,940 1.6309 1.420 1.412 1.420 1.420 1.429 183,611 1.4212 0.62%
2003-06-09 0 1.620 1.610 1.620 1.610 1.640 632,000 1,019,820 1.6136 1.412 1.403 1.412 1.403 1.429 725,262 1.4061 0.62%
2003-06-06 0 1.610 1.610 1.630 1.610 1.610 202,000 325,220 1.6100 1.403 1.403 1.420 1.403 1.403 231,808 1.4030 -1.23%
2003-06-05 0 1.630 1.620 1.650 1.630 1.660 120,000 197,700 1.6475 1.420 1.412 1.438 1.420 1.447 137,708 1.4356 -1.81%
2003-06-03 0 1.660 1.620 1.660 1.620 1.660 376,000 613,080 1.6305 1.447 1.412 1.447 1.412 1.447 431,485 1.4209 0.61%
2003-06-02 0 1.650 1.600 1.650 1.580 1.700 218,000 363,980 1.6696 1.438 1.394 1.438 1.377 1.481 250,169 1.4549 -0.00%
2003-05-30 0 1.750 1.730 1.750 1.700 1.750 218,000 378,020 1.7340 1.438 1.421 1.438 1.397 1.438 265,331 1.4247 1.74%
2003-05-29 0 1.720 1.700 1.720 1.690 1.720 222,000 377,520 1.7005 1.413 1.397 1.413 1.389 1.413 270,200 1.3972 -0.58%
2003-05-28 0 1.730 1.720 1.730 1.700 1.750 480,000 826,040 1.7209 1.421 1.413 1.421 1.397 1.438 584,215 1.4139 -0.57%
2003-05-27 0 1.740 1.740 1.750 1.730 1.750 512,000 890,440 1.7391 1.430 1.430 1.438 1.421 1.438 623,163 1.4289 0.00%
2003-05-26 0 1.740 1.740 1.750 1.680 1.740 2,052,000 3,530,420 1.7205 1.430 1.430 1.438 1.380 1.430 2,497,521 1.4136 5.45%
2003-05-23 0 1.650 1.640 1.650 1.610 1.700 2,088,000 3,430,180 1.6428 1.356 1.347 1.356 1.323 1.397 2,541,337 1.3498 6.45%
2003-05-22 0 1.550 1.530 1.570 1.470 1.550 2,246,000 3,341,520 1.4878 1.274 1.257 1.290 1.208 1.274 2,733,641 1.2224 4.73%
2003-05-21 0 1.480 1.480 1.500 1.470 1.490 106,000 157,180 1.4828 1.216 1.216 1.232 1.208 1.224 129,014 1.2183 -0.67%
2003-05-20 0 1.490 1.450 1.490 1.450 1.490 78,000 113,180 1.4510 1.224 1.191 1.224 1.191 1.224 94,935 1.1922 2.76%
2003-05-19 0 1.450 1.450 1.460 1.450 1.460 106,000 153,900 1.4519 1.191 1.191 1.200 1.191 1.200 129,014 1.1929 -1.36%
2003-05-16 0 1.470 1.460 1.480 1.450 1.470 220,000 320,080 1.4549 1.208 1.200 1.216 1.191 1.208 267,765 1.1954 1.38%
2003-05-15 0 1.450 1.450 1.500 1.440 1.450 92,000 133,280 1.4487 1.191 1.191 1.232 1.183 1.191 111,975 1.1903 0.00%
2003-05-14 0 1.450 1.450 1.500 1.430 1.500 788,000 1,174,300 1.4902 1.191 1.191 1.232 1.175 1.232 959,087 1.2244 -3.33%
2003-05-13 0 1.500 1.500 1.540 1.500 1.510 1,060,000 1,592,200 1.5021 1.232 1.232 1.265 1.232 1.241 1,290,142 1.2341 0.67%
2003-05-12 0 1.490 1.480 1.500 1.490 1.520 450,000 675,780 1.5017 1.224 1.216 1.232 1.224 1.249 547,702 1.2338 -0.67%
2003-05-09 0 1.500 1.500 - - - 0 0 - 1.232 1.232 - - - 0 - 0.00%
2003-05-07 0 1.500 1.500 - 1.500 1.520 34,000 51,640 1.5188 1.232 1.232 - 1.232 1.249 41,382 1.2479 0.00%
2003-05-06 0 1.500 1.500 1.510 1.500 1.510 20,000 30,020 1.5010 1.232 1.232 1.241 1.232 1.241 24,342 1.2332 0.00%
2003-05-05 0 1.500 1.450 1.500 1.450 1.500 106,000 156,000 1.4717 1.232 1.191 1.232 1.191 1.232 129,014 1.2092 3.45%
2003-05-02 0 1.450 - 1.500 1.450 1.500 34,000 49,500 1.4559 1.191 - 1.232 1.191 1.232 41,382 1.1962 0.00%
2003-04-30 0 1.450 1.450 1.500 1.450 1.500 58,000 85,400 1.4724 1.191 1.191 1.232 1.191 1.232 70,593 1.2098 -3.33%
2003-04-29 0 1.500 1.460 1.600 1.500 1.500 60,000 90,000 1.5000 1.232 1.200 1.315 1.232 1.232 73,027 1.2324 1.35%
2003-04-28 0 1.480 1.450 1.480 - - 0 0 - 1.216 1.191 1.216 - - 0 - 0.00%
2003-04-25 0 1.480 1.450 1.480 - - 0 0 - 1.216 1.191 1.216 - - 0 - 0.00%
2003-04-24 0 1.480 1.460 1.500 1.480 1.500 100,000 149,000 1.4900 1.216 1.200 1.232 1.216 1.232 121,712 1.2242 -5.73%
2003-04-23 0 1.570 1.500 1.600 - - 0 0 - 1.290 1.232 1.315 - - 0 - 0.00%
2003-04-22 0 1.570 1.500 1.600 - - 0 0 - 1.290 1.232 1.315 - - 0 - 0.00%
2003-04-17 0 1.570 1.560 1.600 1.560 1.570 40,000 62,700 1.5675 1.290 1.282 1.315 1.282 1.290 48,685 1.2879 0.64%
2003-04-16 0 1.560 1.560 1.600 1.550 1.550 40,000 62,000 1.5500 1.282 1.282 1.315 1.274 1.274 48,685 1.2735 -2.50%
2003-04-15 0 1.600 1.560 1.600 1.600 1.600 8,000 12,800 1.6000 1.315 1.282 1.315 1.315 1.315 9,737 1.3146 0.00%
2003-04-14 0 1.600 1.530 1.600 - - 0 0 - 1.315 1.257 1.315 - - 0 - 0.00%
2003-04-11 0 1.600 1.530 1.600 1.600 1.600 20,000 32,000 1.6000 1.315 1.257 1.315 1.315 1.315 24,342 1.3146 3.23%
2003-04-10 0 1.550 1.550 1.600 1.550 1.570 28,000 43,640 1.5586 1.274 1.274 1.315 1.274 1.290 34,079 1.2805 -3.13%
2003-04-09 0 1.600 1.530 1.600 1.550 1.600 24,000 38,200 1.5917 1.315 1.257 1.315 1.274 1.315 29,211 1.3077 3.23%
2003-04-08 0 1.550 1.550 1.570 1.550 1.570 16,000 24,920 1.5575 1.274 1.274 1.290 1.274 1.290 19,474 1.2797 -1.27%
2003-04-07 0 1.570 1.560 1.600 1.570 1.570 10,000 15,700 1.5700 1.290 1.282 1.315 1.290 1.290 12,171 1.2899 0.00%
2003-04-04 0 1.570 1.570 - 1.570 1.570 70,000 109,900 1.5700 1.290 1.290 - 1.290 1.290 85,198 1.2899 -1.87%
2003-04-03 0 1.600 1.580 1.620 1.600 1.600 24,000 38,400 1.6000 1.315 1.298 1.331 1.315 1.315 29,211 1.3146 -0.62%
2003-04-02 0 1.610 1.610 1.620 1.600 1.600 10,000 16,000 1.6000 1.323 1.323 1.331 1.315 1.315 12,171 1.3146 0.62%
2003-04-01 0 1.600 1.550 1.640 1.600 1.610 102,000 163,520 1.6031 1.315 1.274 1.347 1.315 1.323 124,146 1.3172 -2.44%
2003-03-31 0 1.640 1.640 1.680 1.630 1.640 632,000 1,030,740 1.6309 1.347 1.347 1.380 1.339 1.347 769,217 1.3400 0.00%
2003-03-28 0 1.640 1.640 1.720 1.640 1.640 10,000 16,400 1.6400 1.347 1.347 1.413 1.347 1.347 12,171 1.3474 -3.53%
2003-03-27 0 1.700 1.660 1.700 1.700 1.700 6,000 10,200 1.7000 1.397 1.364 1.397 1.397 1.397 7,303 1.3967 0.00%
2003-03-26 0 1.700 1.650 1.710 - - 0 0 - 1.397 1.356 1.405 - - 0 - 0.00%
2003-03-25 0 1.700 1.650 1.700 - - 0 0 - 1.397 1.356 1.397 - - 0 - 0.00%
2003-03-24 0 1.700 1.650 1.700 - - 0 0 - 1.397 1.356 1.397 - - 0 - 0.00%
2003-03-21 0 1.700 1.700 - 1.700 1.700 30,000 51,000 1.7000 1.397 1.397 - 1.397 1.397 36,513 1.3967 3.03%
2003-03-20 0 1.650 1.650 1.700 1.620 1.680 568,000 921,900 1.6231 1.356 1.356 1.397 1.331 1.380 691,322 1.3335 1.23%
2003-03-19 0 1.630 1.630 1.700 1.630 1.630 2,000 3,260 1.6300 1.339 1.339 1.397 1.339 1.339 2,434 1.3392 0.62%
2003-03-18 0 1.620 1.600 1.680 1.620 1.680 400,000 655,300 1.6383 1.331 1.315 1.380 1.331 1.380 486,846 1.3460 -1.22%
2003-03-17 0 1.640 1.640 1.730 1.640 1.640 26,000 42,640 1.6400 1.347 1.347 1.421 1.347 1.347 31,645 1.3474 -1.20%
2003-03-14 0 1.660 1.640 - - - 0 0 - 1.364 1.347 - - - 0 - 0.00%
2003-03-13 0 1.660 1.630 1.730 - - 0 0 - 1.364 1.339 1.421 - - 0 - 0.00%
2003-03-12 0 1.660 1.660 1.730 - - 0 0 - 1.364 1.364 1.421 - - 0 - 0.61%
2003-03-11 0 1.650 1.630 - 1.650 1.650 70,000 115,500 1.6500 1.356 1.339 - 1.356 1.356 85,198 1.3557 -0.60%
2003-03-10 0 1.660 1.650 1.680 1.630 1.660 58,000 95,300 1.6431 1.364 1.356 1.380 1.339 1.364 70,593 1.3500 -2.92%
2003-03-07 0 1.710 1.640 1.710 - - 0 0 - 1.405 1.347 1.405 - - 0 - 0.00%
2003-03-06 0 1.710 1.660 1.710 1.660 1.710 70,000 118,280 1.6897 1.405 1.364 1.405 1.364 1.405 85,198 1.3883 3.64%
2003-03-05 0 1.650 1.640 1.730 1.650 1.730 184,000 312,080 1.6961 1.356 1.347 1.421 1.356 1.421 223,949 1.3935 -4.62%
2003-03-04 0 1.730 1.720 1.730 1.730 1.750 82,000 141,900 1.7305 1.421 1.413 1.421 1.421 1.438 99,803 1.4218 1.17%
2003-03-03 0 1.710 1.700 1.750 - - 0 0 - 1.405 1.397 1.438 - - 0 - 0.00%
2003-02-28 0 1.710 1.680 1.750 1.710 1.710 8,000 13,680 1.7100 1.405 1.380 1.438 1.405 1.405 9,737 1.4050 -0.58%
2003-02-27 0 1.720 1.700 1.720 1.700 1.720 38,000 64,840 1.7063 1.413 1.397 1.413 1.397 1.413 46,250 1.4019 0.00%
2003-02-26 0 1.720 1.700 1.720 1.720 1.720 4,000 6,880 1.7200 1.413 1.397 1.413 1.413 1.413 4,868 1.4132 -2.27%
2003-02-25 0 1.760 1.710 1.760 1.710 1.760 74,000 127,560 1.7238 1.446 1.405 1.446 1.405 1.446 90,067 1.4163 0.57%
2003-02-24 0 1.750 1.720 1.750 1.760 1.760 4,000 7,040 1.7600 1.438 1.413 1.438 1.446 1.446 4,868 1.4460 0.00%
2003-02-21 0 1.750 1.720 1.760 1.750 1.760 12,000 21,080 1.7567 1.438 1.413 1.446 1.438 1.446 14,605 1.4433 -0.57%
2003-02-20 0 1.760 1.750 1.760 - - 40,000 70,400 1.7600 1.446 1.438 1.446 - - 48,685 1.4460 -1.68%
2003-02-19 0 1.790 1.730 1.790 1.780 1.790 46,000 82,040 1.7835 1.471 1.421 1.471 1.462 1.471 55,987 1.4653 4.07%
2003-02-18 0 1.720 1.720 1.780 1.710 1.710 10,000 17,100 1.7100 1.413 1.413 1.462 1.405 1.405 12,171 1.4050 -3.37%
2003-02-17 0 1.780 1.750 1.780 - - 0 0 - 1.462 1.438 1.462 - - 0 - -0.56%
2003-02-14 0 1.790 1.720 1.790 1.720 1.790 40,000 69,360 1.7340 1.471 1.413 1.471 1.413 1.471 48,685 1.4247 -0.56%
2003-02-13 0 1.800 1.710 1.800 1.790 1.800 84,000 151,000 1.7976 1.479 1.405 1.479 1.471 1.479 102,238 1.4770 0.56%
2003-02-12 0 1.790 1.790 - 1.790 1.790 28,000 50,120 1.7900 1.471 1.471 - 1.471 1.471 34,079 1.4707 0.00%
2003-02-11 0 1.790 1.720 1.790 1.750 1.790 34,000 59,660 1.7547 1.471 1.413 1.471 1.438 1.471 41,382 1.4417 2.29%
2003-02-10 0 1.750 1.720 1.750 1.700 1.750 58,000 99,500 1.7155 1.438 1.413 1.438 1.397 1.438 70,593 1.4095 4.17%
2003-02-07 0 1.680 1.670 1.680 1.670 1.680 134,000 224,860 1.6781 1.380 1.372 1.380 1.372 1.380 163,093 1.3787 0.00%
2003-02-06 0 1.680 1.670 1.680 1.670 1.680 100,000 167,500 1.6750 1.380 1.372 1.380 1.372 1.380 121,712 1.3762 0.00%
2003-02-05 0 1.680 1.670 1.690 1.670 1.680 40,000 67,000 1.6750 1.380 1.372 1.389 1.372 1.380 48,685 1.3762 0.60%
2003-02-04 0 1.670 1.670 1.700 1.660 1.670 58,000 96,760 1.6683 1.372 1.372 1.397 1.364 1.372 70,593 1.3707 -1.76%
2003-01-30 0 1.700 1.700 1.730 1.700 1.700 54,000 91,800 1.7000 1.397 1.397 1.421 1.397 1.397 65,724 1.3967 0.00%
2003-01-29 0 1.700 1.700 1.740 1.700 1.750 242,000 421,700 1.7426 1.397 1.397 1.430 1.397 1.438 294,542 1.4317 -2.86%
2003-01-28 0 1.750 1.750 - 1.750 1.770 200,000 351,300 1.7565 1.438 1.438 - 1.438 1.454 243,423 1.4432 -1.69%
2003-01-27 0 1.780 1.780 1.850 1.780 1.800 6,000 10,720 1.7867 1.462 1.462 1.520 1.462 1.479 7,303 1.4680 0.00%
2003-01-24 0 1.780 1.780 1.800 - - 0 0 - 1.462 1.462 1.479 - - 0 - 0.00%
2003-01-23 0 1.780 1.740 1.820 1.780 1.820 134,000 242,280 1.8081 1.462 1.430 1.495 1.462 1.495 163,093 1.4855 -2.20%
2003-01-22 0 1.820 1.750 1.820 1.820 1.820 22,000 39,640 1.8018 1.495 1.438 1.495 1.495 1.495 26,777 1.4804 4.60%
2003-01-21 0 1.740 1.740 1.820 1.740 1.740 50,000 87,000 1.7400 1.430 1.430 1.495 1.430 1.430 60,856 1.4296 -2.25%
2003-01-20 0 1.780 1.750 1.850 - - 0 0 - 1.462 1.438 1.520 - - 0 - 0.00%
2003-01-17 0 1.780 1.720 1.800 1.780 1.780 32,000 56,960 1.7800 1.462 1.413 1.479 1.462 1.462 38,948 1.4625 0.00%
2003-01-16 0 1.780 1.780 1.880 1.780 1.780 10,000 17,800 1.7800 1.462 1.462 1.545 1.462 1.462 12,171 1.4625 0.00%
2003-01-15 0 1.780 1.770 1.810 1.780 1.870 32,000 57,140 1.7856 1.462 1.454 1.487 1.462 1.536 38,948 1.4671 -1.11%
2003-01-14 0 1.800 1.800 1.840 1.800 1.850 150,000 271,220 1.8081 1.479 1.479 1.512 1.479 1.520 182,567 1.4856 -3.74%
2003-01-13 0 1.870 1.840 1.890 1.840 1.870 70,000 130,300 1.8614 1.536 1.512 1.553 1.512 1.536 85,198 1.5294 1.63%
2003-01-10 0 1.840 1.760 1.880 1.760 1.840 26,000 45,920 1.7662 1.512 1.446 1.545 1.446 1.512 31,645 1.4511 6.36%
2003-01-09 0 1.730 1.710 1.800 1.730 1.730 38,000 65,740 1.7300 1.421 1.405 1.479 1.421 1.421 46,250 1.4214 0.00%
2003-01-08 0 1.730 1.710 1.800 1.730 1.730 50,000 86,500 1.7300 1.421 1.405 1.479 1.421 1.421 60,856 1.4214 0.58%
2003-01-07 0 1.720 1.720 1.730 - - 0 0 - 1.413 1.413 1.421 - - 0 - 4.24%
2003-01-06 0 1.650 1.650 1.700 - - 0 0 - 1.356 1.356 1.397 - - 0 - 0.00%
2003-01-03 0 1.650 1.650 1.720 - - 0 0 - 1.356 1.356 1.413 - - 0 - 0.00%
2003-01-02 0 1.650 1.640 1.720 - - 0 0 - 1.356 1.347 1.413 - - 0 - 0.00%
2002-12-31 0 1.650 1.630 1.720 - - 0 0 - 1.356 1.339 1.413 - - 0 - 0.00%
2002-12-30 0 1.650 1.630 1.650 1.660 1.660 20,000 33,200 1.6600 1.356 1.339 1.356 1.364 1.364 24,342 1.3639 -0.60%
2002-12-27 0 1.660 1.660 1.670 1.650 1.650 30,000 49,500 1.6500 1.364 1.364 1.372 1.356 1.356 36,513 1.3557 0.00%
2002-12-24 0 1.660 1.660 1.720 - - 0 0 - 1.364 1.364 1.413 - - 0 - 0.61%
2002-12-23 0 1.650 1.650 1.720 1.650 1.680 54,000 89,500 1.6574 1.356 1.356 1.413 1.356 1.380 65,724 1.3618 -4.62%
2002-12-20 0 1.730 1.620 1.730 1.600 1.730 176,000 285,740 1.6235 1.421 1.331 1.421 1.315 1.421 214,212 1.3339 8.12%
2002-12-19 0 1.600 1.580 1.730 1.600 1.660 214,000 348,740 1.6296 1.315 1.298 1.421 1.315 1.364 260,463 1.3389 -4.76%
2002-12-18 0 1.680 1.660 1.730 1.680 1.680 14,000 23,520 1.6800 1.380 1.364 1.421 1.380 1.380 17,040 1.3803 0.00%
2002-12-17 0 1.680 1.660 1.680 1.680 1.680 76,000 127,680 1.6800 1.380 1.364 1.380 1.380 1.380 92,501 1.3803 0.00%
2002-12-16 0 1.680 1.680 1.760 1.680 1.680 60,000 100,800 1.6800 1.380 1.380 1.446 1.380 1.380 73,027 1.3803 0.00%
2002-12-13 0 1.680 1.680 - 1.650 1.660 36,000 59,700 1.6583 1.380 1.380 - 1.356 1.364 43,816 1.3625 0.00%
2002-12-12 0 1.680 1.680 1.700 1.680 1.700 38,000 64,000 1.6842 1.380 1.380 1.397 1.380 1.397 46,250 1.3838 0.00%
2002-12-11 0 1.680 1.660 1.760 - - 0 0 - 1.380 1.364 1.446 - - 0 - 0.00%
2002-12-10 0 1.680 1.680 1.700 1.680 1.700 40,000 67,440 1.6860 1.380 1.380 1.397 1.380 1.397 48,685 1.3852 0.00%
2002-12-09 0 1.680 1.670 1.680 1.680 1.680 28,000 47,040 1.6800 1.380 1.372 1.380 1.380 1.380 34,079 1.3803 -1.18%
2002-12-06 0 1.700 1.690 1.720 1.700 1.720 60,000 102,520 1.7087 1.397 1.389 1.413 1.397 1.413 73,027 1.4039 0.00%
2002-12-05 0 1.700 1.670 1.700 1.700 1.700 10,600 17,996 1.6977 1.397 1.372 1.397 1.397 1.397 12,901 1.3949 0.00%
2002-12-04 0 1.700 1.660 1.700 1.700 1.700 10,000 17,000 1.7000 1.397 1.364 1.397 1.397 1.397 12,171 1.3967 -1.16%
2002-12-03 0 1.720 1.720 1.780 1.720 1.730 36,000 61,980 1.7217 1.413 1.413 1.462 1.413 1.421 43,816 1.4145 5.52%
2002-12-02 0 1.630 1.630 - - - 0 0 - 1.339 1.339 - - - 0 - 0.62%
2002-11-29 0 1.620 1.620 - - - 0 0 - 1.331 1.331 - - - 0 - 0.62%
2002-11-28 0 1.610 1.610 1.650 1.610 1.610 20,000 32,200 1.6100 1.323 1.323 1.356 1.323 1.323 24,342 1.3228 0.62%
2002-11-27 0 1.600 1.600 1.650 1.600 1.600 60,000 96,000 1.6000 1.315 1.315 1.356 1.315 1.315 73,027 1.3146 -0.62%
2002-11-26 0 1.610 1.580 1.650 - - 0 0 - 1.323 1.298 1.356 - - 0 - 0.00%
2002-11-25 0 1.610 1.610 1.650 1.610 1.680 118,000 196,100 1.6619 1.323 1.323 1.356 1.323 1.380 143,620 1.3654 -5.29%
2002-11-22 0 1.700 1.680 1.700 1.700 1.720 78,000 133,660 1.7136 1.397 1.380 1.397 1.397 1.413 94,935 1.4079 -1.16%
2002-11-21 0 1.720 1.700 1.750 1.680 1.720 34,000 58,080 1.7082 1.413 1.397 1.438 1.380 1.413 41,382 1.4035 -1.71%
2002-11-20 0 1.750 1.730 1.750 1.750 1.750 60,000 105,000 1.7500 1.438 1.421 1.438 1.438 1.438 73,027 1.4378 -0.57%
2002-11-19 0 1.760 1.760 - 1.760 1.790 20,000 35,560 1.7780 1.446 1.446 - 1.446 1.471 24,342 1.4608 0.57%
2002-11-18 0 1.750 1.750 1.800 1.750 1.760 154,000 269,620 1.7508 1.438 1.438 1.479 1.438 1.446 187,436 1.4385 0.00%
2002-11-15 0 1.750 1.750 1.850 1.750 1.900 118,000 214,500 1.8178 1.438 1.438 1.520 1.438 1.561 143,620 1.4935 -5.41%
2002-11-14 0 1.850 1.800 1.900 1.850 1.930 48,000 90,440 1.8842 1.520 1.479 1.561 1.520 1.586 58,422 1.5481 -8.64%
2002-11-13 0 2.025 1.900 2.025 - - 0 0 - 1.664 1.561 1.664 - - 0 - -1.22%
2002-11-12 0 2.050 1.900 2.050 1.900 2.050 60,000 116,400 1.9400 1.684 1.561 1.684 1.561 1.684 73,027 1.5939 6.22%
2002-11-11 0 1.930 1.910 2.075 - - 0 0 - 1.586 1.569 1.705 - - 0 - 0.00%
2002-11-08 0 1.930 1.910 2.800 - - 0 0 - 1.586 1.569 2.301 - - 0 - 0.00%
2002-11-07 0 1.930 1.930 2.200 1.930 1.930 8,000 15,440 1.9300 1.586 1.586 1.808 1.586 1.586 9,737 1.5857 -3.02%
2002-11-06 0 1.990 1.880 2.000 - - 0 0 - 1.635 1.545 1.643 - - 0 - 0.00%
2002-11-05 0 1.990 1.990 2.100 1.990 2.000 52,000 103,980 1.9996 1.635 1.635 1.725 1.635 1.643 63,290 1.6429 1.53%
2002-11-04 0 1.960 1.900 - - - 0 0 - 1.610 1.561 - - - 0 - 0.00%
2002-11-01 0 1.960 1.920 2.100 - - 0 0 - 1.610 1.578 1.725 - - 0 - 0.00%
2002-10-31 0 1.960 1.900 2.100 - - 0 0 - 1.610 1.561 1.725 - - 0 - 0.00%
2002-10-30 0 1.960 1.920 2.000 - - 0 0 - 1.610 1.578 1.643 - - 0 - 0.00%
2002-10-29 0 1.960 - 2.675 1.960 1.960 10,000 19,600 1.9600 1.610 - 2.198 1.610 1.610 12,171 1.6104 -2.00%
2002-10-28 0 2.000 1.950 2.700 - - 0 0 - 1.643 1.602 2.218 - - 0 - 0.00%
2002-10-25 0 2.000 - 2.000 - - 0 0 - 1.643 - 1.643 - - 0 - 0.00%
2002-10-24 0 2.000 1.920 2.700 - - 0 0 - 1.643 1.578 2.218 - - 0 - 0.00%
2002-10-23 0 2.000 - 2.000 2.000 2.000 40,000 80,000 2.0000 1.643 - 1.643 1.643 1.643 48,685 1.6432 2.56%
2002-10-22 0 1.950 1.900 1.950 1.960 1.960 30,000 58,800 1.9600 1.602 1.561 1.602 1.610 1.610 36,513 1.6104 4.28%
2002-10-21 0 1.870 1.870 2.000 1.870 1.870 8,000 14,960 1.8700 1.536 1.536 1.643 1.536 1.536 9,737 1.5364 0.00%
2002-10-18 0 1.870 1.870 2.000 1.870 1.870 118,000 220,660 1.8700 1.536 1.536 1.643 1.536 1.536 143,620 1.5364 3.89%
2002-10-17 0 1.800 1.800 - 1.760 1.760 36,000 63,360 1.7600 1.479 1.479 - 1.446 1.446 43,816 1.4460 2.86%
2002-10-16 0 1.750 1.750 1.790 1.700 1.800 654,000 1,146,120 1.7525 1.438 1.438 1.471 1.397 1.479 795,993 1.4399 -1.13%
2002-10-15 0 1.770 - 1.840 1.770 1.990 360,000 673,860 1.8718 1.454 - 1.512 1.454 1.635 438,162 1.5379 -11.06%
2002-10-11 0 1.990 1.920 1.990 1.950 2.000 54,000 107,700 1.9944 1.635 1.578 1.635 1.602 1.643 65,724 1.6387 -0.50%
2002-10-10 0 2.000 - 2.000 2.000 2.000 52,000 104,000 2.0000 1.643 - 1.643 1.643 1.643 63,290 1.6432 -2.44%
2002-10-09 0 2.050 2.025 2.200 - - 0 0 - 1.684 1.664 1.808 - - 0 - 0.00%
2002-10-08 0 2.050 2.025 2.200 - - 0 0 - 1.684 1.664 1.808 - - 0 - 0.00%
2002-10-07 0 2.050 2.025 2.200 2.050 2.050 30,000 61,500 2.0500 1.684 1.664 1.808 1.684 1.684 36,513 1.6843 -6.82%
2002-10-04 0 2.200 2.050 2.200 - - 0 0 - 1.808 1.684 1.808 - - 0 - 0.00%
2002-10-03 0 2.200 2.025 2.200 - - 0 0 - 1.808 1.664 1.808 - - 0 - 0.00%
2002-10-02 0 2.200 2.025 2.200 2.250 2.250 40,000 90,000 2.2500 1.808 1.664 1.808 1.849 1.849 48,685 1.8486 4.76%
2002-09-30 0 2.100 2.100 2.200 2.100 2.100 14,000 29,400 2.1000 1.725 1.725 1.808 1.725 1.725 17,040 1.7254 0.00%
2002-09-27 0 2.100 2.100 2.275 2.100 2.300 108,000 243,650 2.2560 1.725 1.725 1.869 1.725 1.890 131,448 1.8536 -4.55%
2002-09-26 0 2.200 2.150 2.250 2.200 2.200 40,000 88,000 2.2000 1.808 1.766 1.849 1.808 1.808 48,685 1.8076 2.33%
2002-09-25 0 2.150 2.150 2.200 2.150 2.200 18,000 38,800 2.1556 1.766 1.766 1.808 1.766 1.808 21,908 1.7710 0.00%
2002-09-24 0 2.150 2.150 2.200 2.150 2.200 48,000 105,200 2.1917 1.766 1.766 1.808 1.766 1.808 58,422 1.8007 -4.44%
2002-09-23 0 2.250 2.150 2.250 - - 0 0 - 1.849 1.766 1.849 - - 0 - 0.00%
2002-09-20 0 2.250 2.200 2.300 - - 0 0 - 1.849 1.808 1.890 - - 0 - 0.00%
2002-09-19 0 2.250 2.200 2.300 2.250 2.250 62,000 139,500 2.2500 1.849 1.808 1.890 1.849 1.849 75,461 1.8486 -1.10%
2002-09-18 0 2.275 2.250 2.300 2.250 2.300 50,000 113,750 2.2750 1.869 1.849 1.890 1.849 1.890 60,856 1.8692 -1.09%
2002-09-17 0 2.300 2.275 2.300 2.300 2.300 16,000 36,800 2.3000 1.890 1.869 1.890 1.890 1.890 19,474 1.8897 2.22%
2002-09-16 0 2.250 2.250 2.475 2.250 2.275 160,000 361,500 2.2594 1.849 1.849 2.033 1.849 1.869 194,738 1.8563 -1.10%
2002-09-13 0 2.275 2.275 2.350 2.275 2.275 52,000 118,300 2.2750 1.869 1.869 1.931 1.869 1.869 63,290 1.8692 -2.15%
2002-09-12 0 2.325 2.325 2.350 2.325 2.325 8,000 18,600 2.3250 1.910 1.910 1.931 1.910 1.910 9,737 1.9103 0.00%
2002-09-11 0 2.325 2.300 2.425 - - 0 0 - 1.910 1.890 1.992 - - 0 - 0.00%
2002-09-10 0 2.325 2.300 2.450 2.300 2.325 12,000 27,700 2.3083 1.910 1.890 2.013 1.890 1.910 14,605 1.8966 1.09%
2002-09-09 0 2.300 2.275 2.475 2.300 2.300 50,000 115,000 2.3000 1.890 1.869 2.033 1.890 1.890 60,856 1.8897 0.00%
2002-09-06 0 2.300 2.250 2.400 2.300 2.300 50,000 115,000 2.3000 1.890 1.849 1.972 1.890 1.890 60,856 1.8897 0.00%
2002-09-05 0 2.300 2.275 2.400 2.300 2.300 100,000 230,000 2.3000 1.890 1.869 1.972 1.890 1.890 121,712 1.8897 0.00%
2002-09-04 0 2.300 2.300 2.425 2.300 2.325 184,000 423,700 2.3027 1.890 1.890 1.992 1.890 1.910 223,949 1.8919 -5.15%
2002-09-03 0 2.425 2.300 2.425 - - 0 0 - 1.992 1.890 1.992 - - 0 - 0.00%
2002-09-02 0 2.425 2.300 2.425 - - 0 0 - 1.992 1.890 1.992 - - 0 - 0.00%
2002-08-30 0 2.425 2.300 2.425 - - 0 0 - 1.992 1.890 1.992 - - 0 - 0.00%
2002-08-29 0 2.425 2.325 2.425 2.425 2.425 10,000 24,250 2.4250 1.992 1.910 1.992 1.992 1.992 12,171 1.9924 3.19%
2002-08-28 0 2.350 2.350 2.425 - - 0 0 - 1.931 1.931 1.992 - - 0 - 0.00%
2002-08-27 0 2.350 2.350 2.500 2.350 2.350 30,000 70,500 2.3500 1.931 1.931 2.054 1.931 1.931 36,513 1.9308 -2.08%
2002-08-26 0 2.400 2.350 2.400 2.400 2.400 10,000 24,000 2.4000 1.972 1.931 1.972 1.972 1.972 12,171 1.9719 0.00%
2002-08-23 0 2.400 2.400 2.450 2.400 2.450 50,000 121,450 2.4290 1.972 1.972 2.013 1.972 2.013 60,856 1.9957 -2.04%
2002-08-22 0 2.450 2.400 2.450 2.425 2.450 100,000 243,750 2.4375 2.013 1.972 2.013 1.992 2.013 121,712 2.0027 2.08%
2002-08-21 0 2.400 2.350 2.400 2.400 2.400 10,000 24,000 2.4000 1.972 1.931 1.972 1.972 1.972 12,171 1.9719 -1.03%
2002-08-20 0 2.425 2.350 2.450 2.425 2.425 96,000 232,800 2.4250 1.992 1.931 2.013 1.992 1.992 116,843 1.9924 0.00%
2002-08-19 0 2.425 2.300 2.425 2.425 2.425 4,000 9,700 2.4250 1.992 1.890 1.992 1.992 1.992 4,868 1.9924 0.00%
2002-08-16 0 2.425 2.350 2.425 2.350 2.425 70,000 166,250 2.3750 1.992 1.931 1.992 1.931 1.992 85,198 1.9513 1.04%
2002-08-15 0 2.400 2.350 2.400 2.350 2.400 76,000 179,600 2.3632 1.972 1.931 1.972 1.931 1.972 92,501 1.9416 2.13%
2002-08-14 0 2.350 2.350 2.500 2.250 2.350 580,000 1,342,800 2.3152 1.931 1.931 2.054 1.849 1.931 705,927 1.9022 0.00%
2002-08-13 0 2.350 2.350 2.375 2.350 2.425 178,000 423,000 2.3764 1.931 1.931 1.951 1.931 1.992 216,647 1.9525 -3.09%
2002-08-12 0 2.425 2.400 2.425 2.425 2.425 40,000 97,000 2.4250 1.992 1.972 1.992 1.992 1.992 48,685 1.9924 -2.02%
2002-08-09 0 2.475 2.450 2.600 - - 0 0 - 2.033 2.013 2.136 - - 0 - 0.00%
2002-08-08 0 2.475 2.475 2.575 2.450 2.450 10,000 24,500 2.4500 2.033 2.033 2.116 2.013 2.013 12,171 2.0130 -3.88%
2002-08-07 0 2.575 2.575 2.600 2.575 2.575 10,000 25,750 2.5750 2.116 2.116 2.136 2.116 2.116 12,171 2.1157 -0.96%
2002-08-06 0 2.600 2.500 2.600 2.600 2.600 110,000 286,000 2.6000 2.136 2.054 2.136 2.136 2.136 133,883 2.1362 2.97%
2002-08-05 0 2.525 2.450 2.700 2.525 2.550 40,000 101,500 2.5375 2.075 2.013 2.218 2.075 2.095 48,685 2.0848 -5.61%
2002-08-02 0 2.675 2.650 2.700 2.675 2.700 210,000 566,750 2.6988 2.198 2.177 2.218 2.198 2.218 255,594 2.2174 -4.46%
2002-08-01 0 2.800 2.750 2.800 2.700 2.800 582,000 1,606,900 2.7610 2.301 2.259 2.301 2.218 2.301 708,361 2.2685 7.69%
2002-07-31 0 2.600 2.600 2.700 2.500 2.600 332,000 846,000 2.5482 2.136 2.136 2.218 2.054 2.136 404,082 2.0936 4.00%
2002-07-30 0 2.500 2.500 2.575 2.475 2.500 260,000 649,500 2.4981 2.054 2.054 2.116 2.033 2.054 316,450 2.0525 5.26%
2002-07-29 0 2.375 2.375 2.450 2.375 2.375 30,000 71,250 2.3750 1.951 1.951 2.013 1.951 1.951 36,513 1.9513 1.06%
2002-07-26 0 2.350 2.325 2.350 2.325 2.450 210,000 497,900 2.3710 1.931 1.910 1.931 1.910 2.013 255,594 1.9480 -4.08%
2002-07-25 0 2.450 2.450 2.500 2.400 2.450 84,000 204,400 2.4333 2.013 2.013 2.054 1.972 2.013 102,238 1.9993 -2.00%
2002-07-24 0 2.500 2.425 2.500 2.425 2.500 68,000 167,900 2.4691 2.054 1.992 2.054 1.992 2.054 82,764 2.0287 0.00%
2002-07-23 0 2.500 2.425 2.500 - - 0 0 - 2.054 1.992 2.054 - - 0 - -1.96%
2002-07-22 0 2.550 2.450 2.550 2.350 2.600 920,000 2,227,000 2.4207 2.095 2.013 2.095 1.931 2.136 1,119,746 1.9888 -1.92%
2002-07-19 0 2.600 2.600 2.650 2.600 2.600 20,000 52,000 2.6000 2.136 2.136 2.177 2.136 2.136 24,342 2.1362 0.00%
2002-07-18 0 2.600 2.600 2.650 2.525 2.600 162,000 420,900 2.5981 2.136 2.136 2.177 2.075 2.136 197,173 2.1347 1.96%
2002-07-17 0 2.550 2.550 2.600 2.550 2.550 30,000 76,500 2.5500 2.095 2.095 2.136 2.095 2.095 36,513 2.0951 -2.86%
2002-07-16 0 2.625 2.600 2.650 2.600 2.650 82,000 215,650 2.6299 2.157 2.136 2.177 2.136 2.177 99,803 2.1607 -0.94%
2002-07-15 0 2.650 2.550 2.650 2.650 2.650 30,000 79,500 2.6500 2.177 2.095 2.177 2.177 2.177 36,513 2.1773 1.92%
2002-07-12 0 2.600 2.600 2.700 2.600 2.600 20,000 52,000 2.6000 2.136 2.136 2.218 2.136 2.136 24,342 2.1362 -1.89%
2002-07-11 0 2.650 2.625 2.700 2.650 2.650 92,000 243,800 2.6500 2.177 2.157 2.218 2.177 2.177 111,975 2.1773 -0.93%
2002-07-10 0 2.675 2.650 2.700 2.650 2.675 24,000 63,950 2.6646 2.198 2.177 2.218 2.177 2.198 29,211 2.1893 0.94%
2002-07-09 0 2.650 2.625 2.650 2.650 2.650 20,000 53,000 2.6500 2.177 2.157 2.177 2.177 2.177 24,342 2.1773 -1.85%
2002-07-08 0 2.700 2.625 2.700 2.700 2.750 434,000 1,103,500 2.5426 2.218 2.157 2.218 2.218 2.259 528,228 2.0891 0.00%
2002-07-05 0 2.700 2.700 2.750 2.700 2.700 20,000 54,000 2.7000 2.218 2.218 2.259 2.218 2.218 24,342 2.2184 -3.57%
2002-07-04 0 2.800 2.725 2.800 2.700 2.800 226,000 614,700 2.7199 2.301 2.239 2.301 2.218 2.301 275,068 2.2347 3.70%
2002-07-03 0 2.700 2.550 2.700 2.600 2.700 102,000 265,400 2.6020 2.218 2.095 2.218 2.136 2.218 124,146 2.1378 3.85%
2002-07-02 0 2.600 2.525 2.600 2.500 2.600 20,000 51,000 2.5500 2.136 2.075 2.136 2.054 2.136 24,342 2.0951 4.00%
2002-06-28 0 2.500 2.500 2.600 2.500 2.500 52,000 130,000 2.5000 2.054 2.054 2.136 2.054 2.054 63,290 2.0540 0.00%
2002-06-27 0 2.500 2.500 2.600 2.450 2.500 210,000 524,500 2.4976 2.054 2.054 2.136 2.013 2.054 255,594 2.0521 2.04%
2002-06-26 0 2.450 2.400 2.500 2.450 2.500 18,000 44,300 2.4611 2.013 1.972 2.054 2.013 2.054 21,908 2.0221 0.00%
2002-06-25 0 2.450 2.450 2.500 2.450 2.450 2,000 4,900 2.4500 2.013 2.013 2.054 2.013 2.013 2,434 2.0130 1.03%
2002-06-24 0 2.425 2.400 2.500 2.425 2.425 4,000 9,700 2.4250 1.992 1.972 2.054 1.992 1.992 4,868 1.9924 0.00%
2002-06-21 0 2.425 2.425 2.500 - - 0 0 - 1.992 1.992 2.054 - - 0 - 1.04%
2002-06-20 0 2.400 2.400 - 2.300 2.450 136,000 321,700 2.3654 1.972 1.972 - 1.890 2.013 165,528 1.9435 -3.03%
2002-06-19 0 2.475 2.475 2.550 2.450 2.650 398,000 1,006,300 2.5284 2.033 2.033 2.095 2.013 2.177 484,412 2.0774 -6.60%
2002-06-18 0 2.650 2.600 2.750 2.650 2.650 10,000 26,500 2.6500 2.177 2.136 2.259 2.177 2.177 12,171 2.1773 1.92%
2002-06-17 0 2.600 2.575 2.900 2.600 2.600 4,000 10,400 2.6000 2.136 2.116 2.383 2.136 2.136 4,868 2.1362 -7.96%
2002-06-14 0 3.075 3.050 3.100 3.050 3.075 530,000 1,627,650 3.0710 2.321 2.302 2.340 2.302 2.321 702,157 2.3181 0.00%
2002-06-13 0 3.075 3.050 3.075 3.025 3.075 240,000 736,450 3.0685 2.321 2.302 2.321 2.283 2.321 317,958 2.3162 1.65%
2002-06-12 0 3.025 3.000 3.025 2.950 3.025 200,000 600,250 3.0013 2.283 2.264 2.283 2.227 2.283 264,965 2.2654 2.54%
2002-06-11 0 2.950 2.950 3.000 2.950 3.000 55,000 164,450 2.9900 2.227 2.227 2.264 2.227 2.264 72,865 2.2569 -0.84%
2002-06-10 0 2.975 2.950 3.075 2.950 3.025 1,080,000 3,210,250 2.9725 2.246 2.227 2.321 2.227 2.283 1,430,811 2.2437 -0.83%
2002-06-07 0 3.000 2.975 3.000 3.000 3.000 312,000 936,000 3.0000 2.264 2.246 2.264 2.264 2.264 413,345 2.2645 -0.83%
2002-06-06 0 3.025 3.000 3.025 3.000 3.050 210,032 631,841 3.0083 2.283 2.264 2.283 2.264 2.302 278,256 2.2707 2.54%
2002-06-05 0 2.950 2.900 3.000 2.950 3.000 230,000 686,150 2.9833 2.227 2.189 2.264 2.227 2.264 304,710 2.2518 -1.67%
2002-06-04 0 3.000 2.975 3.000 3.000 3.000 172,000 516,000 3.0000 2.264 2.246 2.264 2.264 2.264 227,870 2.2645 -0.83%
2002-06-03 0 3.025 3.000 3.025 3.000 3.050 176,000 530,900 3.0165 2.283 2.264 2.283 2.264 2.302 233,169 2.2769 -0.82%
2002-05-31 0 3.050 3.025 3.075 3.000 3.100 218,000 665,350 3.0521 2.302 2.283 2.321 2.264 2.340 288,812 2.3037 1.67%
2002-05-30 0 3.000 3.000 3.050 3.000 3.100 152,000 463,950 3.0523 2.264 2.264 2.302 2.264 2.340 201,373 2.3039 -3.23%
2002-05-29 0 3.100 3.075 3.100 3.100 3.100 60,000 186,000 3.1000 2.340 2.321 2.340 2.340 2.340 79,489 2.3399 0.00%
2002-05-28 0 3.100 3.075 3.100 3.100 3.175 290,000 908,300 3.1321 2.340 2.321 2.340 2.340 2.397 384,199 2.3641 -1.59%
2002-05-27 0 3.150 3.100 3.150 3.150 3.150 124,000 390,600 3.1500 2.378 2.340 2.378 2.378 2.378 164,278 2.3777 0.80%
2002-05-24 0 3.125 3.100 3.125 3.100 3.150 78,000 243,500 3.1218 2.359 2.340 2.359 2.340 2.378 103,336 2.3564 0.81%
2002-05-23 0 3.100 3.050 3.125 3.100 3.100 142,000 440,200 3.1000 2.340 2.302 2.359 2.340 2.340 188,125 2.3399 0.00%
2002-05-22 0 3.100 3.075 3.100 3.050 3.100 266,000 820,800 3.0857 2.340 2.321 2.340 2.302 2.340 352,403 2.3291 1.64%
2002-05-21 0 3.050 3.050 3.075 3.000 3.100 190,000 576,100 3.0321 2.302 2.302 2.321 2.264 2.340 251,717 2.2887 0.00%
2002-05-17 0 3.050 3.050 3.100 3.050 3.100 212,000 653,250 3.0814 2.302 2.302 2.340 2.302 2.340 280,863 2.3259 -1.61%
2002-05-16 0 3.100 3.000 3.100 2.975 3.100 92,000 277,900 3.0207 2.340 2.264 2.340 2.246 2.340 121,884 2.2800 5.08%
2002-05-15 0 2.950 2.950 2.975 2.950 2.975 202,000 596,250 2.9517 2.227 2.227 2.246 2.227 2.246 267,615 2.2280 0.85%
2002-05-14 0 2.925 2.900 2.925 2.825 3.000 568,000 1,650,850 2.9064 2.208 2.189 2.208 2.132 2.264 752,500 2.1938 -2.50%
2002-05-13 0 3.000 3.000 3.050 3.000 3.050 350,000 1,062,450 3.0356 2.264 2.264 2.302 2.264 2.302 463,689 2.2913 -0.83%
2002-05-10 0 3.025 2.975 3.025 3.000 3.075 452,000 1,369,550 3.0300 2.283 2.246 2.283 2.264 2.321 598,821 2.2871 -2.42%
2002-05-09 0 3.100 3.025 3.100 3.000 3.100 100,000 302,200 3.0220 2.340 2.283 2.340 2.264 2.340 132,482 2.2811 3.33%
2002-05-08 0 3.000 3.000 3.025 2.975 3.050 284,000 853,350 3.0048 2.264 2.264 2.283 2.246 2.302 376,250 2.2680 0.00%
2002-05-07 0 3.000 3.000 3.025 3.000 3.050 190,000 570,350 3.0018 2.264 2.264 2.283 2.264 2.302 251,717 2.2658 0.00%
2002-05-06 0 3.000 2.975 3.100 3.000 3.100 236,000 720,100 3.0513 2.264 2.246 2.340 2.264 2.340 312,659 2.3032 -4.76%
2002-05-03 0 3.150 3.150 3.175 3.125 3.125 4,000 12,500 3.1250 2.378 2.378 2.397 2.359 2.359 5,299 2.3588 -1.56%
2002-05-02 0 3.200 3.100 3.200 3.050 3.200 174,000 538,250 3.0934 2.415 2.340 2.415 2.302 2.415 230,519 2.3349 3.23%
2002-04-30 0 3.100 3.025 - 2.975 3.100 160,512 487,572 3.0376 2.340 2.283 - 2.246 2.340 212,650 2.2928 4.20%
2002-04-29 0 2.975 2.950 3.050 2.975 3.000 236,000 703,600 2.9814 2.246 2.227 2.302 2.246 2.264 312,659 2.2504 0.00%
2002-04-26 0 2.975 2.950 3.000 2.950 3.050 102,000 306,700 3.0069 2.246 2.227 2.264 2.227 2.302 135,132 2.2696 -2.46%
2002-04-25 0 3.050 3.050 3.100 3.050 3.100 26,000 79,800 3.0692 2.302 2.302 2.340 2.302 2.340 34,445 2.3167 -1.61%
2002-04-24 0 3.100 3.050 3.125 3.050 3.100 94,000 290,950 3.0952 2.340 2.302 2.359 2.302 2.340 124,534 2.3363 0.00%
2002-04-23 0 3.100 3.075 3.125 3.100 3.100 110,000 341,000 3.1000 2.340 2.321 2.359 2.340 2.340 145,731 2.3399 -0.80%
2002-04-22 0 3.125 3.100 3.150 3.100 3.150 94,000 293,650 3.1239 2.359 2.340 2.378 2.340 2.378 124,534 2.3580 0.81%
2002-04-19 0 3.100 3.100 3.150 3.100 3.150 90,000 279,500 3.1056 2.340 2.340 2.378 2.340 2.378 119,234 2.3441 0.81%
2002-04-18 0 3.075 3.075 3.125 3.075 3.100 20,000 61,650 3.0825 2.321 2.321 2.359 2.321 2.340 26,496 2.3267 -2.38%
2002-04-17 0 3.150 3.100 3.150 3.100 3.150 144,000 453,400 3.1486 2.378 2.340 2.378 2.340 2.378 190,775 2.3766 1.61%
2002-04-16 0 3.100 3.100 3.125 3.075 3.100 112,000 344,300 3.0741 2.340 2.340 2.359 2.321 2.340 148,380 2.3204 -1.59%
2002-04-15 0 3.150 3.125 3.175 3.150 3.175 96,000 302,800 3.1542 2.378 2.359 2.397 2.378 2.397 127,183 2.3808 -0.79%
2002-04-12 0 3.175 3.175 3.200 3.175 3.175 184,000 584,200 3.1750 2.397 2.397 2.415 2.397 2.397 243,768 2.3965 -0.78%
2002-04-11 0 3.200 3.175 3.225 3.125 3.225 551,397 1,761,396 3.1944 2.415 2.397 2.434 2.359 2.434 730,504 2.4112 2.40%
2002-04-10 0 3.125 3.125 3.150 3.100 3.125 106,000 329,750 3.1108 2.359 2.359 2.378 2.340 2.359 140,431 2.3481 0.81%
2002-04-09 0 3.100 3.075 3.125 3.050 3.100 104,000 320,350 3.0803 2.340 2.321 2.359 2.302 2.340 137,782 2.3251 0.81%
2002-04-08 0 3.075 3.075 3.125 3.075 3.100 108,000 334,050 3.0931 2.321 2.321 2.359 2.321 2.340 143,081 2.3347 -0.81%
2002-04-04 0 3.100 3.075 3.125 3.050 3.125 462,000 1,428,350 3.0917 2.340 2.321 2.359 2.302 2.359 612,069 2.3336 -0.80%
2002-04-03 0 3.125 3.075 3.125 2.850 3.125 870,000 2,607,550 2.9972 2.359 2.321 2.359 2.151 2.359 1,152,597 2.2623 9.65%
2002-04-02 0 2.850 2.850 2.875 2.800 2.900 420,950 1,202,615 2.8569 2.151 2.151 2.170 2.113 2.189 557,685 2.1564 0.88%
2002-03-28 0 2.825 2.750 2.850 2.800 2.850 509,000 1,436,775 2.8227 2.132 2.076 2.151 2.113 2.151 674,336 2.1307 0.00%
2002-03-27 0 2.825 2.750 2.825 2.700 2.850 242,000 655,450 2.7085 2.132 2.076 2.132 2.038 2.151 320,608 2.0444 6.60%
2002-03-26 0 2.650 2.650 2.700 2.625 2.675 276,000 733,100 2.6562 2.000 2.000 2.038 1.981 2.019 365,652 2.0049 0.00%
2002-03-25 0 2.650 2.625 2.650 2.650 2.675 530,000 1,405,000 2.6509 2.000 1.981 2.000 2.000 2.019 702,157 2.0010 -0.93%
2002-03-22 0 2.675 2.650 2.675 2.675 2.700 228,000 610,850 2.6792 2.019 2.000 2.019 2.019 2.038 302,060 2.0223 0.94%
2002-03-21 0 2.650 2.650 2.675 2.650 2.750 186,000 500,550 2.6911 2.000 2.000 2.019 2.000 2.076 246,417 2.0313 -3.64%
2002-03-20 0 2.750 2.725 2.750 2.650 2.750 326,000 886,300 2.7187 2.076 2.057 2.076 2.000 2.076 431,893 2.0521 4.76%
2002-03-19 0 2.625 2.625 2.725 2.600 2.850 1,706,000 4,668,900 2.7368 1.981 1.981 2.057 1.963 2.151 2,260,151 2.0657 -7.89%
2002-03-18 0 2.850 2.800 2.900 2.800 3.000 356,000 1,040,300 2.9222 2.151 2.113 2.189 2.113 2.264 471,638 2.2057 -2.56%
2002-03-15 0 2.925 2.875 2.925 2.625 2.950 1,762,000 4,821,450 2.7364 2.208 2.170 2.208 1.981 2.227 2,334,341 2.0654 12.50%
2002-03-14 0 2.600 2.575 2.625 2.550 2.600 334,000 867,400 2.5970 1.963 1.944 1.981 1.925 1.963 442,491 1.9603 2.97%
2002-03-13 0 2.525 2.500 2.600 2.500 2.550 130,000 330,850 2.5450 1.906 1.887 1.963 1.887 1.925 172,227 1.9210 -0.98%
2002-03-12 0 2.550 2.550 2.600 2.550 2.600 408,000 1,056,700 2.5900 1.925 1.925 1.963 1.925 1.963 540,528 1.9549 -0.97%
2002-03-11 0 2.575 2.550 2.575 2.550 2.600 320,000 822,300 2.5697 1.944 1.925 1.944 1.925 1.963 423,944 1.9396 1.98%
2002-03-08 0 2.525 2.500 2.525 2.500 2.550 146,000 368,650 2.5250 1.906 1.887 1.906 1.887 1.925 193,424 1.9059 -1.94%
2002-03-07 0 2.575 2.550 2.600 2.575 2.575 140,000 360,500 2.5750 1.944 1.925 1.963 1.944 1.944 185,475 1.9437 3.00%
2002-03-06 0 2.500 2.425 2.550 - - 0 0 - 1.887 1.830 1.925 - - 0 - 0.00%
2002-03-05 0 2.500 2.450 2.575 - - 0 0 - 1.887 1.849 1.944 - - 0 - 0.00%
2002-03-04 0 2.500 2.425 2.500 2.400 2.500 126,000 312,500 2.4802 1.887 1.830 1.887 1.812 1.887 166,928 1.8721 0.00%
2002-03-01 0 2.500 2.575 2.600 2.500 2.500 10,000 25,000 2.5000 1.887 1.944 1.963 1.887 1.887 13,248 1.8870 -2.91%
2002-02-28 0 2.575 2.500 2.600 2.575 2.575 30,000 77,250 2.5750 1.944 1.887 1.963 1.944 1.944 39,745 1.9437 0.00%
2002-02-27 0 2.575 2.525 2.575 2.600 2.600 70,000 182,000 2.6000 1.944 1.906 1.944 1.963 1.963 92,738 1.9625 0.98%
2002-02-26 0 2.550 2.550 2.600 2.550 2.550 102,000 260,100 2.5500 1.925 1.925 1.963 1.925 1.925 135,132 1.9248 0.99%
2002-02-25 0 2.525 2.525 2.550 2.525 2.550 168,000 428,150 2.5485 1.906 1.906 1.925 1.906 1.925 222,571 1.9237 -0.98%
2002-02-22 0 2.550 2.550 2.575 2.550 2.575 215,000 548,400 2.5507 1.925 1.925 1.944 1.925 1.944 284,837 1.9253 -1.92%
2002-02-21 0 2.600 2.575 2.600 2.600 2.600 50,000 130,000 2.6000 1.963 1.944 1.963 1.963 1.963 66,241 1.9625 0.00%
2002-02-20 0 2.600 2.550 2.600 2.600 2.600 170,000 442,000 2.6000 1.963 1.925 1.963 1.963 1.963 225,220 1.9625 2.97%
2002-02-19 0 2.525 2.525 2.600 - - 0 0 - 1.906 1.906 1.963 - - 0 - 1.00%
2002-02-18 0 2.500 2.500 2.575 2.500 2.550 374,000 940,900 2.5158 1.887 1.887 1.944 1.887 1.925 495,484 1.8989 1.01%
2002-02-15 0 2.475 2.425 2.500 2.475 2.500 10,000 24,900 2.4900 1.868 1.830 1.887 1.868 1.887 13,248 1.8795 -1.00%
2002-02-11 0 2.500 2.350 2.500 - - 0 0 - 1.887 1.774 1.887 - - 0 - -0.99%
2002-02-08 0 2.525 2.525 2.600 2.500 2.525 314,000 785,550 2.5018 1.906 1.906 1.963 1.887 1.906 415,995 1.8884 -0.98%
2002-02-07 0 2.550 2.550 2.600 2.525 2.550 72,000 182,950 2.5410 1.925 1.925 1.963 1.906 1.925 95,387 1.9180 0.00%
2002-02-06 0 2.550 2.525 2.550 - - 0 0 - 1.925 1.906 1.925 - - 0 - 0.00%
2002-02-05 0 2.550 2.525 2.575 2.500 2.550 32,000 80,200 2.5063 1.925 1.906 1.944 1.887 1.925 42,394 1.8918 0.00%
2002-02-04 0 2.550 2.500 2.550 2.550 2.550 14,000 35,700 2.5500 1.925 1.887 1.925 1.925 1.925 18,548 1.9248 0.00%
2002-02-01 0 2.550 2.550 2.600 2.550 2.600 316,000 810,400 2.5646 1.925 1.925 1.963 1.925 1.963 418,645 1.9358 0.00%
2002-01-31 0 2.550 2.525 2.575 2.525 2.550 144,000 365,350 2.5372 1.925 1.906 1.944 1.906 1.925 190,775 1.9151 2.00%
2002-01-30 0 2.500 2.475 2.525 2.475 2.550 140,000 352,500 2.5179 1.887 1.868 1.906 1.868 1.925 185,475 1.9005 0.00%
2002-01-29 0 2.500 2.500 2.550 2.400 2.500 316,000 776,950 2.4587 1.887 1.887 1.925 1.812 1.887 418,645 1.8559 3.09%
2002-01-28 0 2.425 2.400 2.425 2.375 2.425 110,000 263,900 2.3991 1.830 1.812 1.830 1.793 1.830 145,731 1.8109 2.11%
2002-01-25 0 2.375 2.350 2.375 2.350 2.375 30,000 70,750 2.3583 1.793 1.774 1.793 1.774 1.793 39,745 1.7801 1.06%
2002-01-24 0 2.350 2.350 2.400 2.350 2.400 232,000 548,200 2.3629 1.774 1.774 1.812 1.774 1.812 307,359 1.7836 1.08%
2002-01-23 0 2.325 2.325 2.350 2.325 2.375 122,000 287,800 2.3590 1.755 1.755 1.774 1.755 1.793 161,629 1.7806 -2.11%
2002-01-22 0 2.375 2.300 2.375 - - 0 0 - 1.793 1.736 1.793 - - 0 - 0.00%
2002-01-21 0 2.375 2.300 2.375 - - 0 0 - 1.793 1.736 1.793 - - 0 - 0.00%
2002-01-18 0 2.375 2.275 2.375 2.300 2.375 94,000 218,650 2.3261 1.793 1.717 1.793 1.736 1.793 124,534 1.7558 3.26%
2002-01-17 0 2.300 2.275 2.300 2.250 2.300 68,000 155,900 2.2926 1.736 1.717 1.736 1.698 1.736 90,088 1.7305 0.00%
2002-01-16 0 2.300 2.250 2.300 2.300 2.300 250,000 575,000 2.3000 1.736 1.698 1.736 1.736 1.736 331,206 1.7361 0.00%
2002-01-15 0 2.300 2.250 2.325 2.225 2.300 50,000 114,250 2.2850 1.736 1.698 1.755 1.679 1.736 66,241 1.7248 0.00%
2002-01-14 0 2.300 2.250 2.350 2.300 2.300 116,000 266,800 2.3000 1.736 1.698 1.774 1.736 1.736 153,680 1.7361 0.00%
2002-01-11 0 2.300 2.300 2.325 2.300 2.300 218,000 501,400 2.3000 1.736 1.736 1.755 1.736 1.736 288,812 1.7361 0.00%
2002-01-10 0 2.300 2.275 2.300 2.300 2.350 128,000 295,700 2.3102 1.736 1.717 1.736 1.736 1.774 169,578 1.7437 -1.08%
2002-01-09 0 2.325 2.225 2.325 2.300 2.350 194,000 449,050 2.3147 1.755 1.679 1.755 1.736 1.774 257,016 1.7472 -1.06%
2002-01-08 0 2.350 2.325 2.400 2.350 2.400 362,000 856,450 2.3659 1.774 1.755 1.812 1.774 1.812 479,587 1.7858 -2.08%
2002-01-07 0 2.400 2.400 2.425 2.400 2.450 452,000 1,094,150 2.4207 1.812 1.812 1.830 1.812 1.849 598,821 1.8272 -1.03%
2002-01-04 0 2.425 2.400 2.425 2.375 2.450 498,000 1,202,100 2.4139 1.830 1.812 1.830 1.793 1.849 659,763 1.8220 2.11%
2002-01-03 0 2.375 2.375 2.400 2.350 2.425 550,000 1,310,800 2.3833 1.793 1.793 1.812 1.774 1.830 728,654 1.7989 -1.04%
2002-01-02 0 2.400 2.300 2.400 2.225 2.525 38,000 92,350 2.4303 1.812 1.736 1.812 1.679 1.906 50,343 1.8344 -1.03%
2001-12-31 0 2.425 2.400 2.425 2.425 2.425 12,000 29,100 2.4250 1.830 1.812 1.830 1.830 1.830 15,898 1.8304 -1.02%
2001-12-28 0 2.450 2.450 2.475 2.450 2.450 98,000 240,100 2.4500 1.849 1.849 1.868 1.849 1.849 129,833 1.8493 0.00%
2001-12-27 0 2.450 2.425 2.450 2.450 2.500 320,000 792,250 2.4758 1.849 1.830 1.849 1.849 1.887 423,944 1.8688 1.03%
2001-12-24 0 2.425 2.375 2.450 - - 0 0 - 1.830 1.793 1.849 - - 0 - 0.00%
2001-12-21 0 2.425 2.400 2.425 2.425 2.425 28,000 67,900 2.4250 1.830 1.812 1.830 1.830 1.830 37,095 1.8304 -1.02%
2001-12-20 0 2.450 2.425 2.450 2.425 2.450 30,000 73,250 2.4417 1.849 1.830 1.849 1.830 1.849 39,745 1.8430 0.00%
2001-12-19 0 2.450 2.425 2.450 2.400 2.450 18,000 43,900 2.4389 1.849 1.830 1.849 1.812 1.849 23,847 1.8409 0.00%
2001-12-18 0 2.450 2.325 2.450 - - 0 0 - 1.849 1.755 1.849 - - 0 - 0.00%
2001-12-17 0 2.450 2.300 2.450 2.450 2.450 10,000 24,500 2.4500 1.849 1.736 1.849 1.849 1.849 13,248 1.8493 2.08%
2001-12-14 0 2.400 2.400 2.450 2.400 2.400 18,000 43,200 2.4000 1.812 1.812 1.849 1.812 1.812 23,847 1.8116 0.00%
2001-12-13 0 2.400 2.350 2.425 2.400 2.400 100,000 240,000 2.4000 1.812 1.774 1.830 1.812 1.812 132,482 1.8116 -2.04%
2001-12-12 0 2.450 2.425 2.450 2.400 2.450 178,000 433,900 2.4376 1.849 1.830 1.849 1.812 1.849 235,819 1.8400 2.08%
2001-12-11 0 2.400 2.400 2.450 2.400 2.450 60,000 145,000 2.4167 1.812 1.812 1.849 1.812 1.849 79,489 1.8241 2.13%
2001-12-10 0 2.350 2.350 2.475 2.350 2.375 26,000 61,350 2.3596 1.774 1.774 1.868 1.774 1.793 34,445 1.7811 -5.05%
2001-12-07 0 2.475 2.350 2.475 2.475 2.600 172,000 426,950 2.4823 1.868 1.774 1.868 1.868 1.963 227,870 1.8737 -1.00%
2001-12-06 0 2.500 2.475 2.500 2.475 2.550 239,000 599,765 2.5095 1.887 1.868 1.887 1.868 1.925 316,633 1.8942 0.00%
2001-12-05 0 2.500 2.475 2.525 2.475 2.500 70,000 174,500 2.4929 1.887 1.868 1.906 1.868 1.887 92,738 1.8817 2.04%
2001-12-04 0 2.450 2.450 2.500 2.450 2.450 14,000 34,300 2.4500 1.849 1.849 1.887 1.849 1.849 18,548 1.8493 0.00%
2001-12-03 0 2.450 2.425 2.475 2.450 2.450 10,000 24,500 2.4500 1.849 1.830 1.868 1.849 1.849 13,248 1.8493 0.00%
2001-11-30 0 2.450 2.425 2.550 2.400 2.450 42,000 101,800 2.4238 1.849 1.830 1.925 1.812 1.849 55,643 1.8295 2.08%
2001-11-29 0 2.400 2.400 2.500 2.375 2.450 444,000 1,063,600 2.3955 1.812 1.812 1.887 1.793 1.849 588,222 1.8082 4.35%
2001-11-28 0 2.300 2.300 2.400 2.300 2.325 37,885 87,297 2.3043 1.736 1.736 1.812 1.736 1.755 50,191 1.7393 -4.17%
2001-11-27 0 2.400 2.350 2.400 2.350 2.400 330,000 786,250 2.3826 1.812 1.774 1.812 1.774 1.812 437,192 1.7984 0.00%
2001-11-26 0 2.400 2.350 2.400 2.400 2.400 60,000 144,000 2.4000 1.812 1.774 1.812 1.812 1.812 79,489 1.8116 0.00%
2001-11-23 0 2.400 2.375 2.400 2.400 2.400 172,000 412,950 2.4009 1.812 1.793 1.812 1.812 1.812 227,870 1.8122 -1.03%
2001-11-22 0 2.425 2.400 2.500 - - 0 0 - 1.830 1.812 1.887 - - 0 - 0.00%
2001-11-21 0 2.425 2.425 2.475 2.400 2.475 110,000 264,350 2.4032 1.830 1.830 1.868 1.812 1.868 145,731 1.8140 1.04%
2001-11-20 0 2.400 2.375 2.400 2.400 2.425 284,000 681,700 2.4004 1.812 1.793 1.812 1.812 1.830 376,250 1.8118 0.00%
2001-11-19 0 2.400 2.300 2.450 2.400 2.450 276,000 668,750 2.4230 1.812 1.736 1.849 1.812 1.849 365,652 1.8289 4.35%
2001-11-16 0 2.300 2.300 2.450 2.300 2.500 34,000 82,800 2.4353 1.736 1.736 1.849 1.736 1.887 45,044 1.8382 -8.00%
2001-11-15 0 2.500 2.500 2.525 2.500 2.525 240,000 600,150 2.5006 1.887 1.887 1.906 1.887 1.906 317,958 1.8875 0.00%
2001-11-14 0 2.500 2.450 2.500 2.500 2.525 530,000 1,327,750 2.5052 1.887 1.849 1.887 1.887 1.906 702,157 1.8910 0.00%
2001-11-13 0 2.500 2.475 2.525 2.500 2.500 80,000 200,000 2.5000 1.887 1.868 1.906 1.887 1.887 105,986 1.8870 0.00%
2001-11-12 0 2.500 2.500 2.525 2.500 2.500 96,000 240,000 2.5000 1.887 1.887 1.906 1.887 1.887 127,183 1.8870 0.00%
2001-11-09 0 2.500 2.475 2.500 2.500 2.525 176,000 440,100 2.5006 1.887 1.868 1.887 1.887 1.906 233,169 1.8875 0.00%
2001-11-08 0 2.500 2.475 2.525 2.500 2.525 228,000 571,500 2.5066 1.887 1.868 1.906 1.887 1.906 302,060 1.8920 1.01%
2001-11-07 0 2.475 2.400 2.550 2.425 2.600 1,288,000 3,205,400 2.4887 1.868 1.812 1.925 1.830 1.963 1,706,374 1.8785 -3.88%
2001-11-06 0 2.575 2.575 2.625 2.525 2.825 3,642,000 9,607,350 2.6379 1.944 1.944 1.981 1.906 2.132 4,825,012 1.9912 -11.97%
2001-11-05 0 2.925 2.900 2.925 2.900 2.950 492,000 1,434,100 2.9148 2.208 2.189 2.208 2.189 2.227 651,814 2.2002 -2.50%
2001-11-02 0 3.000 2.925 3.000 2.975 3.025 412,000 1,238,200 3.0053 2.264 2.208 2.264 2.246 2.283 545,828 2.2685 -3.23%
2001-11-01 0 3.100 3.100 3.125 2.900 3.125 868,000 2,624,750 3.0239 2.340 2.340 2.359 2.189 2.359 1,149,948 2.2825 6.90%
2001-10-31 0 2.900 2.825 2.900 2.850 2.900 158,000 455,700 2.8842 2.189 2.132 2.189 2.151 2.189 209,322 2.1770 2.65%
2001-10-30 0 2.825 2.825 2.875 2.800 2.850 557,961 1,580,795 2.8332 2.132 2.132 2.170 2.113 2.151 739,201 2.1385 0.89%
2001-10-29 0 2.800 2.750 2.850 2.800 2.850 184,000 516,550 2.8073 2.113 2.076 2.151 2.113 2.151 243,768 2.1190 -1.75%
2001-10-26 0 2.850 2.750 2.850 2.875 2.875 30,000 86,250 2.8750 2.151 2.076 2.151 2.170 2.170 39,745 2.1701 -0.87%
2001-10-24 0 2.875 2.850 2.875 2.850 2.875 70,000 200,500 2.8643 2.170 2.151 2.170 2.151 2.170 92,738 2.1620 0.88%
2001-10-23 0 2.850 2.850 2.875 2.850 2.875 102,000 291,050 2.8534 2.151 2.151 2.170 2.151 2.170 135,132 2.1538 0.00%
2001-10-22 0 2.850 2.800 2.850 2.850 2.850 24,000 68,400 2.8500 2.151 2.113 2.151 2.151 2.151 31,796 2.1512 0.00%
2001-10-19 0 2.850 2.800 2.875 2.800 2.850 28,000 79,100 2.8250 2.151 2.113 2.170 2.113 2.151 37,095 2.1324 1.79%
2001-10-18 0 2.800 2.600 2.800 2.600 2.875 136,000 377,650 2.7768 2.113 1.963 2.113 1.963 2.170 180,176 2.0960 12.00%
2001-10-17 0 2.500 2.500 2.800 2.500 2.700 288,000 766,000 2.6597 1.887 1.887 2.113 1.887 2.038 381,550 2.0076 -7.41%
2001-10-16 0 2.700 2.625 2.700 2.700 2.775 314,000 853,400 2.7178 2.038 1.981 2.038 2.038 2.095 415,995 2.0515 -5.26%
2001-10-15 0 2.850 2.775 2.850 2.800 2.875 472,000 1,342,000 2.8432 2.151 2.095 2.151 2.113 2.170 625,317 2.1461 0.00%
2001-10-12 0 2.850 - 2.875 2.850 2.925 336,000 973,300 2.8967 2.151 - 2.170 2.151 2.208 445,141 2.1865 -1.72%
2001-10-11 0 2.900 2.900 2.925 2.900 2.975 316,000 933,000 2.9525 2.189 2.189 2.208 2.189 2.246 418,645 2.2286 -0.85%
2001-10-10 0 2.925 2.900 2.925 2.900 2.975 430,000 1,253,100 2.9142 2.208 2.189 2.208 2.189 2.246 569,675 2.1997 0.86%
2001-10-09 0 2.900 2.750 2.925 2.875 2.925 140,000 406,000 2.9000 2.189 2.076 2.208 2.170 2.208 185,475 2.1890 0.87%
2001-10-08 0 2.875 2.825 2.875 2.875 2.875 40,000 115,000 2.8750 2.170 2.132 2.170 2.170 2.170 52,993 2.1701 0.00%
2001-10-05 0 2.875 2.850 2.875 2.875 2.875 90,000 258,750 2.8750 2.170 2.151 2.170 2.170 2.170 119,234 2.1701 0.00%
2001-10-04 0 2.875 2.850 2.900 2.875 2.925 98,000 284,650 2.9046 2.170 2.151 2.189 2.170 2.208 129,833 2.1924 -0.86%
2001-10-03 0 2.900 2.850 2.900 - - 0 0 - 2.189 2.151 2.189 - - 0 - 0.00%
2001-09-28 0 2.900 2.800 2.925 2.900 2.900 110,000 319,000 2.9000 2.189 2.113 2.208 2.189 2.189 145,731 2.1890 1.75%
2001-09-27 0 2.850 2.825 2.875 2.850 2.850 10,000 28,500 2.8500 2.151 2.132 2.170 2.151 2.151 13,248 2.1512 0.00%
2001-09-26 0 2.850 2.825 2.875 2.825 2.850 50,000 141,500 2.8300 2.151 2.132 2.170 2.132 2.151 66,241 2.1361 0.00%
2001-09-25 0 2.850 2.800 2.875 2.850 2.850 20,000 57,000 2.8500 2.151 2.113 2.170 2.151 2.151 26,496 2.1512 -0.87%
2001-09-24 0 2.875 2.850 2.875 2.850 2.925 228,000 656,700 2.8803 2.170 2.151 2.170 2.151 2.208 302,060 2.1741 0.88%
2001-09-21 0 2.850 2.800 2.850 - - 0 0 - 2.151 2.113 2.151 - - 0 - 0.00%
2001-09-20 0 2.850 2.850 - 2.850 2.850 2,000 5,700 2.8500 2.151 2.151 - 2.151 2.151 2,650 2.1512 0.88%
2001-09-19 0 2.825 2.700 2.850 2.800 2.825 24,000 67,550 2.8146 2.132 2.038 2.151 2.113 2.132 31,796 2.1245 3.67%
2001-09-18 0 2.725 2.725 2.900 2.725 2.725 42,000 114,450 2.7250 2.057 2.057 2.189 2.057 2.057 55,643 2.0569 -0.91%
2001-09-17 0 2.750 2.750 2.950 2.750 2.750 2,000 5,500 2.7500 2.076 2.076 2.227 2.076 2.076 2,650 2.0757 -6.78%
2001-09-14 0 2.950 2.950 3.050 2.950 2.950 4,000 11,800 2.9500 2.227 2.227 2.302 2.227 2.227 5,299 2.2267 -1.67%
2001-09-13 0 3.000 3.000 3.025 2.900 3.000 98,000 288,700 2.9459 2.264 2.264 2.283 2.189 2.264 129,833 2.2236 3.45%
2001-09-12 0 2.900 - 2.900 2.900 2.900 20,000 58,000 2.9000 2.189 - 2.189 2.189 2.189 26,496 2.1890 -3.33%
2001-09-11 0 3.000 3.000 3.075 3.000 3.000 8,000 24,000 3.0000 2.264 2.264 2.321 2.264 2.264 10,599 2.2645 -1.64%
2001-09-10 0 3.050 3.000 3.075 3.000 3.050 16,000 48,300 3.0188 2.302 2.264 2.321 2.264 2.302 21,197 2.2786 0.00%
2001-09-07 0 3.050 3.050 3.075 3.000 3.025 142,000 427,200 3.0085 2.302 2.302 2.321 2.264 2.283 188,125 2.2708 -0.81%
2001-09-06 0 3.075 3.075 3.125 3.050 3.100 122,000 377,750 3.0963 2.321 2.321 2.359 2.302 2.340 161,629 2.3371 -3.15%
2001-09-05 0 3.175 3.100 3.275 - - 0 0 - 2.397 2.340 2.472 - - 0 - 0.00%
2001-09-04 0 3.175 3.100 3.175 3.150 3.175 72,000 227,200 3.1556 2.397 2.340 2.397 2.378 2.397 95,387 2.3819 0.79%
2001-09-03 0 3.150 3.050 - - - 0 0 - 2.378 2.302 - - - 0 - 0.00%
2001-08-31 0 3.150 3.150 3.250 - - 0 0 - 2.378 2.378 2.453 - - 0 - 0.00%
2001-08-30 0 3.150 3.150 - 3.150 3.150 100,000 315,000 3.1500 2.378 2.378 - 2.378 2.378 132,482 2.3777 -3.08%
2001-08-29 0 3.250 3.200 - - - 0 0 - 2.453 2.415 - - - 0 - 0.00%
2001-08-28 0 3.250 3.200 3.300 3.250 3.250 118,000 383,500 3.2500 2.453 2.415 2.491 2.453 2.453 156,329 2.4532 -2.99%
2001-08-27 0 3.350 3.250 - - - 0 0 - 2.529 2.453 - - - 0 - 0.00%
2001-08-24 0 3.350 3.200 3.350 3.350 3.450 60,000 205,000 3.4167 2.529 2.415 2.529 2.529 2.604 79,489 2.5790 -4.29%
2001-08-23 0 3.500 3.500 3.600 3.450 3.450 30,000 103,500 3.4500 2.642 2.642 2.717 2.604 2.604 39,745 2.6041 1.45%
2001-08-22 0 3.450 3.450 3.500 3.450 3.450 50,000 172,500 3.4500 2.604 2.604 2.642 2.604 2.604 66,241 2.6041 -1.43%
2001-08-21 0 3.500 3.500 3.700 3.450 3.500 118,000 412,100 3.4924 2.642 2.642 2.793 2.604 2.642 156,329 2.6361 0.00%
2001-08-20 0 3.500 3.500 3.575 3.450 3.500 340,010 1,189,834 3.4994 2.642 2.642 2.698 2.604 2.642 450,454 2.6414 0.00%
2001-08-17 0 3.500 3.500 3.600 3.450 3.500 496,000 1,735,000 3.4980 2.642 2.642 2.717 2.604 2.642 657,113 2.6403 6.06%
2001-08-16 0 3.300 3.300 3.400 3.150 3.300 156,000 499,900 3.2045 2.491 2.491 2.566 2.378 2.491 206,673 2.4188 1.54%
2001-08-15 0 3.250 3.250 - 3.225 3.250 42,000 136,250 3.2440 2.453 2.453 - 2.434 2.453 55,643 2.4487 0.00%
2001-08-14 0 3.250 3.250 3.300 3.250 3.250 16,975 54,949 3.2371 2.453 2.453 2.491 2.453 2.453 22,489 2.4434 3.17%
2001-08-13 0 3.150 3.150 3.250 3.100 3.150 72,000 225,800 3.1361 2.378 2.378 2.453 2.340 2.378 95,387 2.3672 -3.08%
2001-08-10 0 3.250 3.250 3.425 3.125 3.250 74,000 234,450 3.1682 2.453 2.453 2.585 2.359 2.453 98,037 2.3914 4.00%
2001-08-09 0 3.125 3.125 3.200 3.050 3.250 296,000 930,250 3.1427 2.359 2.359 2.415 2.302 2.453 392,148 2.3722 -7.41%
2001-08-08 0 3.375 3.350 3.375 3.300 3.400 112,000 376,350 3.3603 2.548 2.529 2.548 2.491 2.566 148,380 2.5364 2.27%
2001-08-07 0 3.300 3.275 3.375 - - 0 0 - 2.491 2.472 2.548 - - 0 - 0.00%
2001-08-06 0 3.300 3.300 3.500 3.250 3.300 554,000 1,813,600 3.2736 2.491 2.491 2.642 2.453 2.491 733,953 2.4710 0.00%
2001-08-03 0 3.300 3.250 3.300 3.100 3.300 80,000 251,400 3.1425 2.491 2.453 2.491 2.340 2.491 105,986 2.3720 5.60%
2001-08-02 0 3.125 3.125 3.300 - - 0 0 - 2.359 2.359 2.491 - - 0 - 0.81%
2001-08-01 0 3.100 3.100 3.175 3.100 3.100 118,000 365,800 3.1000 2.340 2.340 2.397 2.340 2.340 156,329 2.3399 -1.59%
2001-07-31 0 3.150 3.150 3.200 3.150 3.250 168,000 534,700 3.1827 2.378 2.378 2.415 2.378 2.453 222,571 2.4024 -3.08%
2001-07-30 0 3.250 3.250 3.275 3.250 3.250 20,000 65,000 3.2500 2.453 2.453 2.472 2.453 2.453 26,496 2.4532 -1.52%
2001-07-27 0 3.300 3.250 3.300 3.250 3.300 34,000 111,000 3.2647 2.491 2.453 2.491 2.453 2.491 45,044 2.4643 1.54%
2001-07-26 0 3.250 3.200 3.300 3.200 3.250 30,000 96,500 3.2167 2.453 2.415 2.491 2.415 2.453 39,745 2.4280 0.00%
2001-07-24 0 3.250 3.225 3.275 3.200 3.275 214,000 693,450 3.2404 2.453 2.434 2.472 2.415 2.472 283,512 2.4459 -1.52%
2001-07-23 0 3.300 3.150 3.300 3.300 3.300 126,000 415,800 3.3000 2.491 2.378 2.491 2.491 2.491 166,928 2.4909 -4.35%
2001-07-20 0 3.450 3.425 3.450 3.350 3.500 178,000 609,200 3.4225 2.604 2.585 2.604 2.529 2.642 235,819 2.5833 -2.82%
2001-07-19 0 3.550 3.425 3.550 3.400 3.600 356,000 1,257,350 3.5319 2.680 2.585 2.680 2.566 2.717 471,638 2.6659 -1.39%
2001-07-18 0 3.600 3.550 3.650 3.600 3.650 120,000 434,200 3.6183 2.717 2.680 2.755 2.717 2.755 158,979 2.7312 -1.37%
2001-07-17 0 3.650 3.650 3.750 3.625 3.650 226,000 824,750 3.6493 2.755 2.755 2.831 2.736 2.755 299,410 2.7546 1.39%
2001-07-16 0 3.600 3.600 3.750 3.600 3.800 10,000 36,800 3.6800 2.717 2.717 2.831 2.717 2.868 13,248 2.7777 -6.49%
2001-07-13 0 3.850 - 3.850 3.800 3.850 474,000 1,812,900 3.8247 2.906 - 2.906 2.868 2.906 627,967 2.8869 1.32%
2001-07-12 0 3.800 3.800 3.825 3.750 3.800 66,000 249,000 3.7727 2.868 2.868 2.887 2.831 2.868 87,438 2.8477 1.33%
2001-07-11 0 3.750 3.750 3.800 3.750 3.800 92,000 348,200 3.7848 2.831 2.831 2.868 2.831 2.868 121,884 2.8568 -1.96%
2001-07-10 0 3.825 3.800 3.825 3.750 3.825 244,000 928,100 3.8037 2.887 2.868 2.887 2.831 2.887 323,257 2.8711 0.66%
2001-07-09 0 3.800 3.800 3.825 3.800 3.800 170,000 646,000 3.8000 2.868 2.868 2.887 2.868 2.868 225,220 2.8683 0.00%
2001-07-05 0 3.800 3.775 3.825 3.750 3.800 244,000 918,200 3.7631 2.868 2.849 2.887 2.831 2.868 323,257 2.8405 2.01%
2001-07-04 0 3.725 3.725 3.750 3.700 3.750 520,000 1,933,750 3.7188 2.812 2.812 2.831 2.793 2.831 688,909 2.8070 0.68%
2001-07-03 0 3.700 3.675 3.700 3.650 3.725 466,000 1,720,750 3.6926 2.793 2.774 2.793 2.755 2.812 617,368 2.7872 0.00%
2001-06-29 0 3.700 3.650 3.700 3.650 3.800 521,491 1,946,418 3.7324 2.793 2.755 2.793 2.755 2.868 690,884 2.8173 -1.33%
2001-06-28 0 3.750 3.725 3.775 3.700 3.750 116,000 430,100 3.7078 2.831 2.812 2.849 2.793 2.831 153,680 2.7987 -1.32%
2001-06-27 0 3.800 3.775 3.800 3.775 3.800 220,000 835,500 3.7977 2.868 2.849 2.868 2.849 2.868 291,461 2.8666 0.00%
2001-06-26 0 3.800 3.700 3.800 3.825 3.850 60,000 230,050 3.8342 2.868 2.793 2.868 2.887 2.906 79,489 2.8941 -1.30%
2001-06-22 0 3.850 3.700 3.850 3.850 3.875 70,000 270,500 3.8643 2.906 2.793 2.906 2.906 2.925 92,738 2.9168 0.65%
2001-06-21 0 3.825 3.825 3.850 3.800 3.825 136,000 518,450 3.8121 2.887 2.887 2.906 2.868 2.887 180,176 2.8775 0.66%
2001-06-20 0 3.800 3.650 3.800 3.775 3.800 68,000 257,350 3.7846 2.868 2.755 2.868 2.849 2.868 90,088 2.8566 -0.65%
2001-06-19 0 3.825 3.700 3.825 3.800 3.825 80,000 305,600 3.8200 2.887 2.793 2.887 2.868 2.887 105,986 2.8834 0.00%
2001-06-18 0 3.825 3.625 3.825 3.825 3.825 20,000 76,500 3.8250 2.887 2.736 2.887 2.887 2.887 26,496 2.8872 0.00%
2001-06-15 0 3.825 3.700 3.825 3.400 3.850 618,000 2,282,800 3.6939 2.887 2.793 2.887 2.566 2.906 818,742 2.7882 -1.92%
2001-06-14 0 3.900 3.725 3.900 3.700 4.000 156,000 598,100 3.8340 2.944 2.812 2.944 2.793 3.019 206,673 2.8939 -2.50%
2001-06-13 0 4.000 3.800 4.025 3.800 4.000 300,000 1,160,000 3.8667 3.019 2.868 3.038 2.868 3.019 397,447 2.9186 1.27%
2001-06-12 0 3.950 3.925 3.975 3.950 4.000 384,000 1,522,000 3.9635 2.982 2.963 3.000 2.982 3.019 508,733 2.9917 0.00%
2001-06-11 0 3.950 3.950 3.975 3.900 3.975 384,000 1,513,950 3.9426 2.982 2.982 3.000 2.944 3.000 508,733 2.9759 1.94%
2001-06-08 0 3.875 3.875 3.900 3.850 3.900 310,000 1,200,700 3.8732 2.925 2.925 2.944 2.906 2.944 410,696 2.9236 1.97%
2001-06-07 0 3.800 3.800 3.900 3.775 3.850 166,306 636,156 3.8252 2.868 2.868 2.944 2.849 2.906 220,326 2.8873 0.66%
2001-06-06 0 3.775 3.775 3.850 3.775 3.850 412,000 1,570,100 3.8109 2.849 2.849 2.906 2.849 2.906 545,828 2.8765 -2.58%
2001-06-05 0 3.875 3.850 3.900 3.875 3.925 244,000 950,650 3.8961 2.925 2.906 2.944 2.925 2.963 323,257 2.9408 -0.64%
2001-06-04 0 3.900 3.875 3.900 3.825 3.900 490,000 1,899,350 3.8762 2.944 2.925 2.944 2.887 2.944 649,164 2.9258 0.00%
2001-06-01 0 3.900 3.850 3.900 3.800 4.100 762,000 3,014,550 3.9561 2.944 2.906 2.944 2.868 3.095 1,009,516 2.9861 1.96%
2001-05-31 0 3.825 3.825 3.850 3.700 3.850 638,000 2,422,200 3.7966 2.887 2.887 2.906 2.793 2.906 845,238 2.8657 4.79%
2001-05-30 0 3.650 3.625 3.700 3.550 3.750 514,672 1,872,353 3.6380 2.755 2.736 2.793 2.680 2.831 681,850 2.7460 -2.01%
2001-05-29 0 3.725 3.725 3.750 3.675 3.725 584,000 2,164,050 3.7056 2.812 2.812 2.831 2.774 2.812 773,698 2.7970 0.68%
2001-05-28 0 3.700 3.725 3.800 3.600 3.825 516,000 1,916,950 3.7150 2.793 2.812 2.868 2.717 2.887 683,610 2.8042 5.71%
2001-05-25 0 3.500 3.500 3.550 3.425 3.525 562,000 1,960,700 3.4888 2.642 2.642 2.680 2.585 2.661 744,551 2.6334 2.94%
2001-05-24 0 3.400 3.400 3.425 3.300 3.400 316,000 1,051,450 3.3274 2.566 2.566 2.585 2.491 2.566 418,645 2.5116 3.03%
2001-05-23 0 3.300 3.300 3.325 3.250 3.375 866,000 2,846,450 3.2869 2.491 2.491 2.510 2.453 2.548 1,147,298 2.4810 2.48%
2001-05-22 0 3.500 3.450 3.500 3.300 3.500 932,000 3,173,500 3.4050 2.431 2.396 2.431 2.292 2.431 1,342,105 2.3646 3.70%
2001-05-21 0 3.375 3.375 3.400 3.350 3.400 732,000 2,469,700 3.3739 2.344 2.344 2.361 2.326 2.361 1,054,100 2.3429 0.75%
2001-05-18 0 3.350 3.300 3.375 3.125 3.350 2,082,000 6,717,050 3.2262 2.326 2.292 2.344 2.170 2.326 2,998,136 2.2404 8.06%
2001-05-17 0 3.100 3.075 3.125 3.000 3.125 714,000 2,177,850 3.0502 2.153 2.135 2.170 2.083 2.170 1,028,179 2.1182 2.48%
2001-05-16 0 3.025 3.025 3.050 3.000 3.075 648,000 1,960,850 3.0260 2.101 2.101 2.118 2.083 2.135 933,137 2.1014 0.83%
2001-05-15 0 3.000 3.000 3.025 3.000 3.025 544,000 1,634,250 3.0041 2.083 2.083 2.101 2.083 2.101 783,375 2.0862 -0.83%
2001-05-14 0 3.025 3.025 3.050 3.025 3.075 290,000 883,450 3.0464 2.101 2.101 2.118 2.101 2.135 417,608 2.1155 0.83%
2001-05-11 0 3.000 3.000 3.025 2.900 3.000 458,000 1,365,300 2.9810 2.083 2.083 2.101 2.014 2.083 659,532 2.0701 2.56%
2001-05-10 0 2.925 2.925 2.975 2.900 3.000 1,112,000 3,299,350 2.9670 2.031 2.031 2.066 2.014 2.083 1,601,310 2.0604 -0.85%
2001-05-09 0 2.950 3.000 3.025 2.950 3.150 1,592,000 4,830,350 3.0341 2.049 2.083 2.101 2.049 2.187 2,292,523 2.1070 -2.48%
2001-05-08 0 3.025 3.000 3.025 3.000 3.050 788,000 2,381,600 3.0223 2.101 2.083 2.101 2.083 2.118 1,134,741 2.0988 0.83%
2001-05-07 0 3.000 3.000 3.025 3.000 3.150 556,000 1,688,400 3.0367 2.083 2.083 2.101 2.083 2.187 800,655 2.1088 0.00%
2001-05-04 0 3.000 2.950 3.075 3.000 3.000 20,000 60,000 3.0000 2.083 2.049 2.135 2.083 2.083 28,801 2.0833 -3.23%
2001-05-03 0 3.100 3.075 3.100 3.050 3.225 1,057,491 3,322,548 3.1419 2.153 2.135 2.153 2.118 2.240 1,522,815 2.1818 3.33%
2001-05-02 0 3.000 3.000 3.050 2.800 3.000 1,178,000 3,404,400 2.8900 2.083 2.083 2.118 1.944 2.083 1,696,352 2.0069 7.14%
2001-04-27 0 2.800 2.725 2.825 2.600 2.800 406,100 1,130,605 2.7841 1.944 1.892 1.962 1.806 1.944 584,795 1.9333 2.75%
2001-04-26 0 2.725 2.725 2.800 2.700 2.725 110,000 298,550 2.7141 1.892 1.892 1.944 1.875 1.892 158,403 1.8848 -3.54%
2001-04-25 0 2.825 2.700 2.825 2.700 2.900 419,089 1,159,681 2.7671 1.962 1.875 1.962 1.875 2.014 603,499 1.9216 -0.88%
2001-04-24 0 2.850 2.725 2.900 2.550 2.900 1,672,000 4,513,350 2.6994 1.979 1.892 2.014 1.771 2.014 2,407,725 1.8745 11.76%
2001-04-23 0 2.550 2.550 2.600 2.425 2.600 380,000 964,150 2.5372 1.771 1.771 1.806 1.684 1.806 547,210 1.7619 6.25%
2001-04-20 0 2.400 2.400 2.500 2.400 2.600 500,142 1,267,734 2.5347 1.667 1.667 1.736 1.667 1.806 720,218 1.7602 -4.95%
2001-04-19 0 2.525 2.500 2.575 2.500 2.650 802,000 2,079,000 2.5923 1.753 1.736 1.788 1.736 1.840 1,154,902 1.8002 1.00%
2001-04-18 0 2.500 2.500 2.550 2.350 2.550 1,054,000 2,568,700 2.4371 1.736 1.736 1.771 1.632 1.771 1,517,788 1.6924 7.53%
2001-04-17 0 2.325 2.300 2.350 2.300 2.325 437,000 1,007,950 2.3065 1.615 1.597 1.632 1.597 1.615 629,292 1.6017 -2.11%
2001-04-12 0 2.375 2.350 2.375 2.325 2.375 336,061 796,837 2.3711 1.649 1.632 1.649 1.615 1.649 483,937 1.6466 3.26%
2001-04-11 0 2.300 2.275 2.400 2.300 2.300 100,000 230,000 2.3000 1.597 1.580 1.667 1.597 1.597 144,003 1.5972 -4.17%
2001-04-10 0 2.400 2.325 2.400 2.250 2.450 366,000 865,400 2.3645 1.667 1.615 1.667 1.562 1.701 527,050 1.6420 2.13%
2001-04-09 0 2.350 2.325 2.400 2.350 2.400 62,000 147,800 2.3839 1.632 1.615 1.667 1.632 1.667 89,282 1.6554 -2.08%
2001-04-06 0 2.400 2.375 2.400 2.325 2.450 280,000 677,000 2.4179 1.667 1.649 1.667 1.615 1.701 403,208 1.6790 4.35%
2001-04-04 0 2.300 2.250 2.375 2.300 2.375 274,000 642,050 2.3432 1.597 1.562 1.649 1.597 1.649 394,567 1.6272 -5.15%
2001-04-03 0 2.425 2.425 2.500 2.425 2.525 546,000 1,344,850 2.4631 1.684 1.684 1.736 1.684 1.753 786,255 1.7105 -3.96%
2001-04-02 0 2.525 2.525 2.675 2.500 2.750 422,000 1,103,350 2.6146 1.753 1.753 1.858 1.736 1.910 607,691 1.8156 -2.88%
2001-03-30 0 2.600 2.600 2.650 2.300 2.675 1,554,000 3,933,750 2.5314 1.806 1.806 1.840 1.597 1.858 2,237,802 1.7579 23.81%
2001-03-29 0 2.100 - 2.125 2.000 2.125 240,000 499,500 2.0813 1.458 - 1.476 1.389 1.476 345,606 1.4453 5.00%
2001-03-28 0 2.000 1.990 2.100 2.000 2.050 162,000 325,500 2.0093 1.389 1.382 1.458 1.389 1.424 233,284 1.3953 0.00%
2001-03-27 0 2.000 - 2.000 2.000 2.000 162,000 324,000 2.0000 1.389 - 1.389 1.389 1.389 233,284 1.3889 0.00%
2001-03-26 0 2.000 1.990 2.050 2.000 2.000 326,000 652,000 2.0000 1.389 1.382 1.424 1.389 1.389 469,449 1.3889 0.00%
2001-03-23 0 2.000 1.980 2.000 - - 0 0 - 1.389 1.375 1.389 - - 0 - 0.00%
2001-03-22 0 2.000 1.950 2.000 1.970 2.000 164,000 326,500 1.9909 1.389 1.354 1.389 1.368 1.389 236,164 1.3825 -1.23%
2001-03-21 0 2.025 2.000 2.050 2.025 2.025 110,000 222,750 2.0250 1.406 1.389 1.424 1.406 1.406 158,403 1.4062 0.00%
2001-03-20 0 2.025 2.025 2.075 2.025 2.025 30,000 60,750 2.0250 1.406 1.406 1.441 1.406 1.406 43,201 1.4062 -2.41%
2001-03-19 0 2.075 2.050 2.075 - - 0 0 - 1.441 1.424 1.441 - - 0 - -1.19%
2001-03-16 0 2.100 2.025 2.100 2.100 2.100 162,000 340,200 2.1000 1.458 1.406 1.458 1.458 1.458 233,284 1.4583 2.44%
2001-03-15 0 2.050 2.000 2.050 2.000 2.050 132,000 268,850 2.0367 1.424 1.389 1.424 1.389 1.424 190,084 1.4144 0.00%
2001-03-14 0 2.050 2.000 2.075 2.050 2.050 10,000 20,500 2.0500 1.424 1.389 1.441 1.424 1.424 14,400 1.4236 1.23%
2001-03-13 0 2.025 2.000 2.050 2.000 2.050 192,000 384,550 2.0029 1.406 1.389 1.424 1.389 1.424 276,485 1.3909 -2.41%
2001-03-12 0 2.075 2.050 2.100 2.050 2.100 210,000 437,500 2.0833 1.441 1.424 1.458 1.424 1.458 302,406 1.4467 -1.19%
2001-03-09 0 2.100 2.050 2.100 2.100 2.100 56,000 117,600 2.1000 1.458 1.424 1.458 1.458 1.458 80,642 1.4583 0.00%
2001-03-08 0 2.100 2.075 2.100 2.100 2.100 130,000 273,000 2.1000 1.458 1.441 1.458 1.458 1.458 187,203 1.4583 0.00%
2001-03-07 0 2.100 2.075 2.150 2.100 2.100 160,000 336,000 2.1000 1.458 1.441 1.493 1.458 1.458 230,404 1.4583 0.00%
2001-03-06 0 2.100 2.050 2.100 2.075 2.100 180,000 375,000 2.0833 1.458 1.424 1.458 1.441 1.458 259,205 1.4467 1.20%
2001-03-05 0 2.075 1.980 2.100 2.025 2.100 324,000 667,700 2.0608 1.441 1.375 1.458 1.406 1.458 466,569 1.4311 0.00%
2001-03-02 0 2.075 2.075 2.175 2.000 2.075 50,000 102,000 2.0400 1.441 1.441 1.510 1.389 1.441 72,001 1.4166 1.22%
2001-03-01 0 2.050 2.025 2.075 2.050 2.050 184,000 377,200 2.0500 1.424 1.406 1.441 1.424 1.424 264,965 1.4236 -2.38%
2001-02-28 0 2.100 2.100 2.150 2.075 2.175 270,000 569,600 2.1096 1.458 1.458 1.493 1.441 1.510 388,807 1.4650 -2.33%
2001-02-27 0 2.150 2.100 2.200 2.100 2.150 220,000 462,500 2.1023 1.493 1.458 1.528 1.458 1.493 316,806 1.4599 2.38%
2001-02-26 0 2.100 2.075 2.150 2.100 2.100 20,000 42,000 2.1000 1.458 1.441 1.493 1.458 1.458 28,801 1.4583 0.00%
2001-02-23 0 2.100 2.075 2.150 2.000 2.100 192,000 396,950 2.0674 1.458 1.441 1.493 1.389 1.458 276,485 1.4357 5.00%
2001-02-22 0 2.000 2.000 2.025 2.000 2.050 236,000 477,700 2.0242 1.389 1.389 1.406 1.389 1.424 339,846 1.4056 -2.44%
2001-02-21 0 2.050 2.050 2.075 2.050 2.050 120,000 246,000 2.0500 1.424 1.424 1.441 1.424 1.424 172,803 1.4236 -1.20%
2001-02-20 0 2.075 2.075 2.150 2.050 2.075 188,000 388,900 2.0686 1.441 1.441 1.493 1.424 1.441 270,725 1.4365 1.22%
2001-02-19 0 2.050 2.025 2.075 2.025 2.050 98,000 200,850 2.0495 1.424 1.406 1.441 1.406 1.424 141,123 1.4232 0.00%
2001-02-16 0 2.050 2.025 2.050 1.900 2.100 498,000 1,014,650 2.0374 1.424 1.406 1.424 1.319 1.458 717,133 1.4149 0.00%
2001-02-15 0 2.050 1.910 2.050 1.850 2.050 346,000 668,770 1.9329 1.424 1.326 1.424 1.285 1.424 498,249 1.3422 14.53%
2001-02-14 0 1.790 1.750 1.800 1.760 1.790 140,000 250,200 1.7871 1.243 1.215 1.250 1.222 1.243 201,604 1.2410 2.87%
2001-02-13 0 1.740 1.700 1.800 1.740 1.740 42,000 73,080 1.7400 1.208 1.181 1.250 1.208 1.208 60,481 1.2083 1.16%
2001-02-12 0 1.720 1.700 1.720 1.700 1.730 58,000 99,200 1.7103 1.194 1.181 1.194 1.181 1.201 83,522 1.1877 1.78%
2001-02-09 0 1.690 1.670 1.700 1.670 1.690 284,000 477,800 1.6824 1.174 1.160 1.181 1.160 1.174 408,968 1.1683 -0.59%
2001-02-08 0 1.700 1.680 1.730 1.680 1.700 302,000 513,360 1.6999 1.181 1.167 1.201 1.167 1.181 434,888 1.1804 0.00%
2001-02-07 0 1.700 1.690 1.710 1.700 1.700 90,000 153,000 1.7000 1.181 1.174 1.187 1.181 1.181 129,602 1.1805 0.00%
2001-02-06 0 1.700 1.690 1.710 1.700 1.710 134,000 228,300 1.7037 1.181 1.174 1.187 1.181 1.187 192,964 1.1831 0.59%
2001-02-05 0 1.690 1.690 1.730 1.690 1.710 110,000 186,100 1.6918 1.174 1.174 1.201 1.174 1.187 158,403 1.1749 -1.17%
2001-02-02 0 1.710 1.710 1.750 1.700 1.730 228,000 389,440 1.7081 1.187 1.187 1.215 1.181 1.201 328,326 1.1861 1.18%
2001-02-01 0 1.690 1.680 1.730 1.680 1.700 530,000 893,500 1.6858 1.174 1.167 1.201 1.167 1.181 763,214 1.1707 -0.59%
2001-01-31 0 1.700 1.700 1.740 1.680 1.750 262,000 447,760 1.7090 1.181 1.181 1.208 1.167 1.215 377,287 1.1868 1.19%
2001-01-30 0 1.680 1.630 1.700 1.600 1.680 216,000 349,760 1.6193 1.167 1.132 1.181 1.111 1.167 311,046 1.1245 5.00%
2001-01-29 0 1.600 1.570 1.630 1.600 1.600 24,000 38,400 1.6000 1.111 1.090 1.132 1.111 1.111 34,561 1.1111 0.00%
2001-01-23 0 1.600 1.560 1.600 1.600 1.600 42,000 67,200 1.6000 1.111 1.083 1.111 1.111 1.111 60,481 1.1111 0.00%
2001-01-22 0 1.600 1.600 1.640 1.600 1.600 40,000 64,000 1.6000 1.111 1.111 1.139 1.111 1.111 57,601 1.1111 0.00%
2001-01-19 0 1.600 1.600 1.620 1.590 1.610 148,000 237,460 1.6045 1.111 1.111 1.125 1.104 1.118 213,124 1.1142 0.63%
2001-01-18 0 1.590 1.580 1.590 1.590 1.600 470,000 749,400 1.5945 1.104 1.097 1.104 1.104 1.111 676,813 1.1072 0.00%
2001-01-17 0 1.590 1.580 1.600 1.580 1.600 610,000 970,800 1.5915 1.104 1.097 1.111 1.097 1.111 878,416 1.1052 0.63%
2001-01-16 0 1.580 1.580 1.600 1.580 1.590 790,000 1,249,700 1.5819 1.097 1.097 1.111 1.097 1.104 1,137,621 1.0985 -1.25%
2001-01-15 0 1.600 1.560 1.640 1.560 1.600 160,000 253,500 1.5844 1.111 1.083 1.139 1.083 1.111 230,404 1.1002 3.90%
2001-01-12 0 1.540 1.590 1.600 1.540 1.550 300,000 463,000 1.5433 1.069 1.104 1.111 1.069 1.076 432,008 1.0717 0.00%
2001-01-11 0 1.540 1.540 1.620 1.540 1.620 746,000 1,171,660 1.5706 1.069 1.069 1.125 1.069 1.125 1,074,260 1.0907 -1.28%
2001-01-10 0 1.560 1.560 1.590 1.550 1.570 322,000 500,680 1.5549 1.083 1.083 1.104 1.076 1.090 463,689 1.0798 0.65%
2001-01-09 0 1.550 1.550 1.590 1.550 1.550 120,000 186,000 1.5500 1.076 1.076 1.104 1.076 1.076 172,803 1.0764 -1.27%
2001-01-08 0 1.570 1.490 1.570 1.450 1.580 338,000 505,100 1.4944 1.090 1.035 1.090 1.007 1.097 486,729 1.0377 1.29%
2001-01-05 0 1.550 1.540 1.570 1.540 1.580 164,000 256,000 1.5610 1.076 1.069 1.090 1.069 1.097 236,164 1.0840 -4.91%
2001-01-04 0 1.630 1.580 1.630 1.580 1.640 112,000 180,780 1.6141 1.132 1.097 1.132 1.097 1.139 161,283 1.1209 0.62%
2001-01-03 0 1.620 1.570 1.620 1.570 1.620 660,000 1,053,520 1.5962 1.125 1.090 1.125 1.090 1.125 950,418 1.1085 1.89%
2001-01-02 0 1.590 1.560 1.590 1.500 1.620 590,000 917,880 1.5557 1.104 1.083 1.104 1.042 1.125 849,616 1.0803 8.16%
2000-12-29 0 1.470 1.470 1.500 1.410 1.520 640,000 954,620 1.4916 1.021 1.021 1.042 0.979 1.056 921,617 1.0358 3.52%
2000-12-28 0 1.420 1.410 1.440 1.400 1.420 100,000 141,460 1.4146 0.986 0.979 1.000 0.972 0.986 144,003 0.9823 0.71%
2000-12-27 0 1.410 1.400 1.420 1.400 1.420 970,000 1,368,500 1.4108 0.979 0.972 0.986 0.972 0.986 1,396,826 0.9797 1.44%
2000-12-22 0 1.390 1.380 1.410 1.370 1.390 72,000 99,080 1.3761 0.965 0.958 0.979 0.951 0.965 103,682 0.9556 1.46%
2000-12-21 0 1.370 1.370 1.390 1.370 1.400 136,000 188,900 1.3890 0.951 0.951 0.965 0.951 0.972 195,844 0.9645 -0.72%
2000-12-20 0 1.380 1.380 1.390 1.350 1.390 306,000 418,860 1.3688 0.958 0.958 0.965 0.937 0.965 440,648 0.9506 2.22%
2000-12-19 0 1.350 1.340 1.350 1.340 1.350 260,000 349,300 1.3435 0.937 0.931 0.937 0.931 0.937 374,407 0.9329 0.00%
2000-12-18 0 1.350 1.330 1.360 1.300 1.350 236,000 310,660 1.3164 0.937 0.924 0.944 0.903 0.937 339,846 0.9141 3.05%
2000-12-15 0 1.310 1.310 1.330 1.310 1.350 150,000 199,900 1.3327 0.910 0.910 0.924 0.910 0.937 216,004 0.9254 -4.38%
2000-12-14 0 1.370 1.360 1.380 1.370 1.400 174,000 239,260 1.3751 0.951 0.944 0.958 0.951 0.972 250,565 0.9549 1.48%
2000-12-13 0 1.350 1.340 1.360 1.320 1.360 230,000 309,800 1.3470 0.937 0.931 0.944 0.917 0.944 331,206 0.9354 1.50%
2000-12-12 0 1.330 1.330 1.360 1.300 1.390 392,000 515,880 1.3160 0.924 0.924 0.944 0.903 0.965 564,491 0.9139 -1.48%
2000-12-11 0 1.350 1.340 1.350 1.330 1.360 182,000 245,860 1.3509 0.937 0.931 0.937 0.924 0.944 262,085 0.9381 1.50%
2000-12-08 0 1.330 1.320 1.340 1.320 1.330 230,000 304,900 1.3257 0.924 0.917 0.931 0.917 0.924 331,206 0.9206 2.31%
2000-12-07 0 1.300 1.280 1.330 1.270 1.300 128,000 164,360 1.2841 0.903 0.889 0.924 0.882 0.903 184,323 0.8917 0.78%
2000-12-06 0 1.290 1.290 1.310 1.290 1.320 492,000 645,700 1.3124 0.896 0.896 0.910 0.896 0.917 708,493 0.9114 -0.77%
2000-12-05 0 1.300 1.280 1.300 1.300 1.310 200,000 260,680 1.3034 0.903 0.889 0.903 0.903 0.910 288,005 0.9051 0.00%
2000-12-04 0 1.300 1.240 1.300 1.280 1.330 240,000 310,800 1.2950 0.903 0.861 0.903 0.889 0.924 345,606 0.8993 3.17%
2000-12-01 0 1.260 1.250 1.270 1.220 1.270 430,000 542,840 1.2624 0.875 0.868 0.882 0.847 0.882 619,212 0.8767 1.61%
2000-11-30 0 1.240 1.240 1.290 1.240 1.260 382,000 476,600 1.2476 0.861 0.861 0.896 0.861 0.875 550,090 0.8664 -1.59%
2000-11-29 0 1.260 1.260 1.280 1.250 1.280 420,000 530,760 1.2637 0.875 0.875 0.889 0.868 0.889 604,811 0.8776 -2.33%
2000-11-28 0 1.290 1.280 1.290 1.290 1.300 420,000 545,200 1.2981 0.896 0.889 0.896 0.896 0.903 604,811 0.9014 -0.77%
2000-11-27 0 1.300 1.290 1.310 1.270 1.380 858,000 1,111,160 1.2951 0.903 0.896 0.910 0.882 0.958 1,235,543 0.8993 4.00%
2000-11-24 0 1.250 1.250 1.280 1.240 1.300 1,138,000 1,436,900 1.2627 0.868 0.868 0.889 0.861 0.903 1,638,751 0.8768 -2.34%
2000-11-23 0 1.280 1.270 1.290 1.240 1.300 2,174,000 2,753,780 1.2667 0.889 0.882 0.896 0.861 0.903 3,130,618 0.8796 -1.54%
2000-11-22 0 1.300 1.300 1.310 1.300 1.330 712,000 932,160 1.3092 0.903 0.903 0.910 0.903 0.924 1,025,299 0.9092 -1.52%
2000-11-21 0 1.320 1.310 1.340 1.310 1.320 130,000 171,500 1.3192 0.917 0.910 0.931 0.910 0.917 187,203 0.9161 -0.75%
2000-11-20 0 1.330 1.310 1.330 1.310 1.370 716,000 963,320 1.3454 0.924 0.910 0.924 0.910 0.951 1,031,059 0.9343 1.53%
2000-11-17 0 1.310 1.300 1.310 1.300 1.340 672,000 880,140 1.3097 0.910 0.903 0.910 0.903 0.931 967,698 0.9095 -2.24%
2000-11-16 0 1.340 1.320 1.330 1.300 1.390 1,212,000 1,624,620 1.3404 0.931 0.917 0.924 0.903 0.965 1,745,313 0.9308 -3.60%
2000-11-15 0 1.390 1.380 1.400 1.380 1.470 744,000 1,049,020 1.4100 0.965 0.958 0.972 0.958 1.021 1,071,380 0.9791 -3.47%
2000-11-14 0 1.440 1.440 1.450 1.420 1.490 474,000 685,760 1.4468 1.000 1.000 1.007 0.986 1.035 682,573 1.0047 -0.69%
2000-11-13 0 1.450 1.440 1.450 1.450 1.530 1,086,000 1,606,300 1.4791 1.007 1.000 1.007 1.007 1.062 1,563,869 1.0271 -5.23%
2000-11-10 0 1.530 1.520 1.530 1.500 1.660 3,838,000 6,013,580 1.5669 1.062 1.056 1.062 1.042 1.153 5,526,823 1.0881 3.38%
2000-11-09 0 1.480 1.420 1.480 1.390 1.510 1,454,000 2,106,900 1.4490 1.028 0.986 1.028 0.965 1.049 2,093,799 1.0063 5.71%
2000-11-08 0 1.400 1.380 1.400 1.340 1.590 6,684,000 9,918,640 1.4839 0.972 0.958 0.972 0.931 1.104 9,625,139 1.0305 5.26%
2000-11-07 0 1.330 1.330 1.370 1.300 1.480 2,132,000 2,976,520 1.3961 0.924 0.924 0.951 0.903 1.028 3,070,137 0.9695 -6.34%
2000-11-06 0 1.420 1.400 1.450 1.270 1.440 4,438,000 5,999,040 1.3517 0.986 0.972 1.007 0.882 1.000 6,390,839 0.9387 13.60%
2000-11-03 0 1.250 1.250 1.260 1.240 1.330 1,973,580 2,506,661 1.2701 0.868 0.868 0.875 0.861 0.924 2,842,008 0.8820 -6.72%
2000-11-02 0 1.340 1.320 1.340 1.340 1.360 406,000 546,780 1.3467 0.931 0.917 0.931 0.931 0.944 584,651 0.9352 0.00%
2000-11-01 0 1.340 1.300 1.340 1.350 1.430 400,000 556,600 1.3915 0.931 0.903 0.931 0.937 0.993 576,011 0.9663 -4.29%
2000-10-31 0 1.400 1.350 1.400 1.400 1.500 304,000 435,860 1.4338 0.972 0.937 0.972 0.972 1.042 437,768 0.9956 -7.89%
2000-10-30 0 1.520 1.490 1.520 1.520 1.560 114,000 175,700 1.5412 1.056 1.035 1.056 1.056 1.083 164,163 1.0703 -5.00%
2000-10-27 0 1.600 1.520 1.600 1.600 1.600 26,000 41,600 1.6000 1.111 1.056 1.111 1.111 1.111 37,441 1.1111 0.00%
2000-10-26 0 1.600 1.520 1.640 - - 0 0 - 1.111 1.056 1.139 - - 0 - 0.00%
2000-10-25 0 1.600 1.520 1.640 - - 0 0 - 1.111 1.056 1.139 - - 0 - 0.00%
2000-10-24 0 1.600 1.570 1.600 1.570 1.760 580,000 947,100 1.6329 1.111 1.090 1.111 1.090 1.222 835,216 1.1340 -11.11%
2000-10-23 0 1.800 - 1.800 1.800 1.820 170,000 307,100 1.8065 1.250 - 1.250 1.250 1.264 244,805 1.2545 -5.26%
2000-10-20 0 1.900 1.900 - 1.900 1.900 200,000 380,000 1.9000 1.319 1.319 - 1.319 1.319 288,005 1.3194 -4.04%
2000-10-19 0 1.980 1.980 - 1.960 1.980 50,000 98,920 1.9784 1.375 1.375 - 1.361 1.375 72,001 1.3739 -0.50%
2000-10-18 0 1.990 1.960 2.000 - - 0 0 - 1.382 1.361 1.389 - - 0 - 0.00%
2000-10-17 0 1.990 1.990 2.100 1.990 1.990 2,000 3,980 1.9900 1.382 1.382 1.458 1.382 1.382 2,880 1.3819 -5.24%
2000-10-16 0 2.100 - 2.300 - - 0 0 - 1.458 - 1.597 - - 0 - 0.00%
2000-10-13 0 2.100 2.000 - - - 0 0 - 1.458 1.389 - - - 0 - 0.00%
2000-10-12 0 2.100 2.000 - - - 0 0 - 1.458 1.389 - - - 0 - 0.00%
2000-10-11 0 2.100 2.000 - - - 0 0 - 1.458 1.389 - - - 0 - 0.00%
2000-10-10 0 2.100 2.000 - - - 0 0 - 1.458 1.389 - - - 0 - 0.00%
2000-10-09 0 2.100 - - 2.100 2.100 42,000 88,200 2.1000 1.458 - - 1.458 1.458 60,481 1.4583 -4.55%
2000-10-05 0 2.200 - 2.200 - - 0 0 - 1.528 - 1.528 - - 0 - -4.35%
2000-10-04 0 2.300 - 2.300 - - 0 0 - 1.597 - 1.597 - - 0 - 0.00%
2000-10-03 0 2.300 - 2.300 - - 0 0 - 1.597 - 1.597 - - 0 - 0.00%
2000-09-29 0 2.300 - 2.400 - - 0 0 - 1.597 - 1.667 - - 0 - 0.00%
2000-09-28 0 2.300 - 2.400 - - 0 0 - 1.597 - 1.667 - - 0 - 0.00%
2000-09-27 0 2.300 - 2.400 - - 0 0 - 1.597 - 1.667 - - 0 - 0.00%
2000-09-26 0 2.300 - 2.400 - - 0 0 - 1.597 - 1.667 - - 0 - 0.00%
2000-09-25 0 2.300 - 2.400 - - 0 0 - 1.597 - 1.667 - - 0 - 0.00%
2000-09-22 0 2.300 - 2.300 - - 0 0 - 1.597 - 1.597 - - 0 - -2.13%
2000-09-21 0 2.350 - 2.350 - - 0 0 - 1.632 - 1.632 - - 0 - 0.00%
2000-09-20 0 2.350 - - - - 0 0 - 1.632 - - - - 0 - 0.00%
2000-09-19 0 2.350 - - - - 0 0 - 1.632 - - - - 0 - 0.00%
2000-09-18 0 2.350 - - - - 0 0 - 1.632 - - - - 0 - 0.00%
2000-09-15 0 2.350 - 2.350 - - 0 0 - 1.632 - 1.632 - - 0 - 0.00%
2000-09-14 0 2.350 - 2.350 - - 0 0 - 1.632 - 1.632 - - 0 - 0.00%
2000-09-12 0 2.350 - 2.350 - - 0 0 - 1.632 - 1.632 - - 0 - -3.09%
2000-09-11 0 2.425 - 2.425 - - 0 0 - 1.684 - 1.684 - - 0 - 0.00%
2000-09-08 0 2.425 - 2.425 - - 0 0 - 1.684 - 1.684 - - 0 - -2.02%
2000-09-07 0 2.475 2.350 2.475 2.500 2.500 36,000 90,000 2.5000 1.719 1.632 1.719 1.736 1.736 51,841 1.7361 3.12%
2000-09-06 0 2.400 - 2.500 - - 0 0 - 1.667 - 1.736 - - 0 - 0.00%
2000-09-05 0 2.400 - 2.400 2.400 2.450 224,000 543,750 2.4275 1.667 - 1.667 1.667 1.701 322,566 1.6857 -4.00%
2000-09-04 0 2.500 2.400 2.500 - - 110,000 274,000 2.4909 1.736 1.667 1.736 - - 158,403 1.7298 0.00%
2000-09-01 0 2.500 - 2.550 - - 100,000 250,000 2.5000 1.736 - 1.771 - - 144,003 1.7361 0.00%
2000-08-31 0 2.500 2.300 2.500 2.500 2.500 120,000 300,000 2.5000 1.736 1.597 1.736 1.736 1.736 172,803 1.7361 -1.96%
2000-08-30 0 2.550 - 2.575 2.525 2.550 318,000 800,000 2.5157 1.771 - 1.788 1.753 1.771 457,929 1.7470 2.00%
2000-08-29 0 2.500 2.500 - 2.500 2.500 36,000 90,000 2.5000 1.736 1.736 - 1.736 1.736 51,841 1.7361 -3.85%
2000-08-28 0 2.600 2.500 2.700 2.600 2.700 26,000 69,400 2.6692 1.806 1.736 1.875 1.806 1.875 37,441 1.8536 0.00%
2000-08-25 0 2.600 2.600 - 2.500 2.600 70,000 176,900 2.5271 1.806 1.806 - 1.736 1.806 100,802 1.7549 4.00%
2000-08-24 0 2.500 2.500 2.550 2.500 2.500 60,000 150,000 2.5000 1.736 1.736 1.771 1.736 1.736 86,402 1.7361 0.00%
2000-08-23 0 2.500 2.500 2.550 2.500 2.500 40,000 100,000 2.5000 1.736 1.736 1.771 1.736 1.736 57,601 1.7361 -1.96%
2000-08-22 0 2.550 2.500 2.600 2.550 2.550 314,000 793,708 2.5277 1.771 1.736 1.806 1.771 1.771 452,168 1.7553 0.00%
2000-08-21 0 2.550 2.500 2.600 2.500 2.550 44,000 111,200 2.5273 1.771 1.736 1.806 1.736 1.771 63,361 1.7550 2.00%
2000-08-18 0 2.500 2.500 2.550 2.500 2.500 62,000 155,000 2.5000 1.736 1.736 1.771 1.736 1.736 89,282 1.7361 0.00%
2000-08-17 0 2.500 2.450 2.550 2.475 2.500 40,000 99,700 2.4925 1.736 1.701 1.771 1.719 1.736 57,601 1.7309 0.00%
2000-08-16 0 2.500 - 2.500 2.500 2.500 30,000 75,000 2.5000 1.736 - 1.736 1.736 1.736 43,201 1.7361 -3.85%
2000-08-15 0 2.600 2.400 2.650 2.400 2.600 164,000 404,100 2.4640 1.806 1.667 1.840 1.667 1.806 236,164 1.7111 -1.89%
2000-08-14 0 2.650 2.500 2.650 2.600 2.650 10,000 26,300 2.6300 1.840 1.736 1.840 1.806 1.840 14,400 1.8264 6.00%
2000-08-11 0 2.500 2.500 - 2.450 2.500 190,000 471,500 2.4816 1.736 1.736 - 1.701 1.736 273,605 1.7233 -3.85%
2000-08-10 0 2.600 2.500 2.700 - - 0 0 - 1.806 1.736 1.875 - - 0 - 0.00%
2000-08-09 0 2.600 2.500 - 2.600 2.600 20,000 52,000 2.6000 1.806 1.736 - 1.806 1.806 28,801 1.8055 4.00%
2000-08-08 0 2.500 2.500 2.600 2.425 2.500 116,000 288,500 2.4871 1.736 1.736 1.806 1.684 1.736 167,043 1.7271 3.09%
2000-08-07 0 2.425 2.425 2.500 2.400 2.500 206,000 506,400 2.4583 1.684 1.684 1.736 1.667 1.736 296,646 1.7071 1.04%
2000-08-04 0 2.400 2.300 2.400 2.350 2.400 40,000 95,000 2.3750 1.667 1.597 1.667 1.632 1.667 57,601 1.6493 4.35%
2000-08-03 0 2.300 2.225 2.350 2.175 2.300 220,000 494,250 2.2466 1.597 1.545 1.632 1.510 1.597 316,806 1.5601 6.98%
2000-08-02 0 2.150 2.100 - 2.150 2.150 66,000 141,900 2.1500 1.493 1.458 - 1.493 1.493 95,042 1.4930 2.38%
2000-08-01 0 2.100 2.100 2.200 2.050 2.050 18,000 36,900 2.0500 1.458 1.458 1.528 1.424 1.424 25,920 1.4236 3.70%
2000-07-31 0 2.025 2.025 2.100 2.000 2.000 10,000 20,000 2.0000 1.406 1.406 1.458 1.389 1.389 14,400 1.3889 1.25%
2000-07-28 0 2.000 1.970 - 1.930 2.000 46,000 90,380 1.9648 1.389 1.368 - 1.340 1.389 66,241 1.3644 3.09%
2000-07-27 0 1.940 1.940 1.960 1.940 1.940 60,000 116,400 1.9400 1.347 1.347 1.361 1.347 1.347 86,402 1.3472 -0.51%
2000-07-26 0 1.950 1.900 1.990 1.860 1.950 168,000 317,820 1.8918 1.354 1.319 1.382 1.292 1.354 241,925 1.3137 2.63%
2000-07-25 0 1.900 1.850 - 1.590 1.900 2,970,000 4,586,280 1.5442 1.319 1.285 - 1.104 1.319 4,276,880 1.0723 21.79%
2000-07-24 0 1.560 1.540 1.580 1.520 1.560 60,000 92,800 1.5467 1.083 1.069 1.097 1.056 1.083 86,402 1.0741 4.00%
2000-07-21 0 1.500 1.480 1.500 1.500 1.520 3,208,000 4,816,600 1.5014 1.042 1.028 1.042 1.042 1.056 4,619,606 1.0426 2.04%
2000-07-20 0 1.470 1.470 - 1.470 1.470 76,000 111,720 1.4700 1.021 1.021 - 1.021 1.021 109,442 1.0208 0.00%
2000-07-19 0 1.470 1.470 - 1.470 1.470 6,000 8,820 1.4700 1.021 1.021 - 1.021 1.021 8,640 1.0208 -2.00%
2000-07-18 0 1.500 1.470 1.500 1.470 1.500 38,000 56,460 1.4858 1.042 1.021 1.042 1.021 1.042 54,721 1.0318 2.74%
2000-07-17 0 1.460 1.450 1.460 1.460 1.470 830,000 1,215,680 1.4647 1.014 1.007 1.014 1.014 1.021 1,195,222 1.0171 0.00%
2000-07-14 0 1.460 1.460 1.500 1.450 1.460 250,420 363,488 1.4515 1.014 1.014 1.042 1.007 1.014 360,612 1.0080 0.69%
2000-07-13 0 1.450 - 1.500 1.450 1.530 970,000 1,455,800 1.5008 1.007 - 1.042 1.007 1.062 1,396,826 1.0422 -5.23%
2000-07-12 0 1.530 1.500 1.530 1.510 1.550 682,000 1,043,360 1.5299 1.062 1.042 1.062 1.049 1.076 982,098 1.0624 1.32%
2000-07-11 0 1.510 1.510 1.590 1.500 1.500 70,000 105,000 1.5000 1.049 1.049 1.104 1.042 1.042 100,802 1.0416 2.03%
2000-07-10 0 1.480 1.470 - - - 0 0 - 1.028 1.021 - - - 0 - 0.00%
2000-07-07 0 1.480 1.480 - 1.410 1.480 424,000 610,400 1.4396 1.028 1.028 - 0.979 1.028 610,571 0.9997 2.78%
2000-07-06 0 1.440 - 1.440 1.450 1.490 148,000 216,000 1.4595 1.000 - 1.000 1.007 1.035 213,124 1.0135 -4.00%
2000-07-05 0 1.500 1.460 1.500 1.500 1.560 392,000 593,800 1.5148 1.042 1.014 1.042 1.042 1.083 564,491 1.0519 -4.46%
2000-07-04 0 1.570 - 1.590 1.570 1.590 16,000 25,320 1.5825 1.090 - 1.104 1.090 1.104 23,040 1.0989 -1.87%
2000-07-03 0 1.600 1.580 1.600 1.600 1.630 108,000 174,800 1.6185 1.111 1.097 1.111 1.111 1.132 155,523 1.1240 -2.44%
2000-06-30 0 1.640 1.630 1.660 1.640 1.660 130,000 214,800 1.6523 1.139 1.132 1.153 1.139 1.153 187,203 1.1474 -1.20%
2000-06-29 0 1.660 1.630 1.660 1.660 1.660 32,000 53,120 1.6600 1.153 1.132 1.153 1.153 1.153 46,081 1.1528 -1.78%
2000-06-28 0 1.690 - 1.690 1.680 1.700 216,000 365,040 1.6900 1.174 - 1.174 1.167 1.181 311,046 1.1736 -1.74%
2000-06-27 0 1.720 1.720 1.740 1.720 1.740 80,000 138,800 1.7350 1.194 1.194 1.208 1.194 1.208 115,202 1.2048 -1.15%
2000-06-26 0 1.740 1.720 1.760 1.740 1.740 114,000 198,360 1.7400 1.208 1.194 1.222 1.208 1.208 164,163 1.2083 -1.14%
2000-06-23 0 1.760 1.730 1.760 1.760 1.760 64,000 112,640 1.7600 1.222 1.201 1.222 1.222 1.222 92,162 1.2222 0.00%
2000-06-22 0 1.760 1.720 1.800 - - 0 0 - 1.222 1.194 1.250 - - 0 - 0.00%
2000-06-21 0 1.760 1.710 1.760 1.760 1.760 40,000 70,400 1.7600 1.222 1.187 1.222 1.222 1.222 57,601 1.2222 1.15%
2000-06-20 0 1.740 1.710 1.780 1.740 1.760 880,000 1,539,800 1.7498 1.208 1.187 1.236 1.208 1.222 1,267,224 1.2151 -1.14%
2000-06-19 0 1.760 1.730 1.760 1.760 1.760 40,000 70,400 1.7600 1.222 1.201 1.222 1.222 1.222 57,601 1.2222 0.00%
2000-06-16 0 1.760 1.740 1.760 1.760 1.760 20,000 35,200 1.7600 1.222 1.208 1.222 1.222 1.222 28,801 1.2222 0.57%
2000-06-15 0 1.750 1.730 1.760 1.750 1.750 10,000 17,500 1.7500 1.215 1.201 1.222 1.215 1.215 14,400 1.2153 0.00%
2000-06-14 0 1.750 - 1.780 - - 0 0 - 1.215 - 1.236 - - 0 - 0.00%
2000-06-13 0 1.750 1.730 1.780 1.750 1.780 610,000 1,068,800 1.7521 1.215 1.201 1.236 1.215 1.236 878,416 1.2167 -1.69%
2000-06-12 0 1.780 - 1.800 1.780 1.800 32,000 57,000 1.7813 1.236 - 1.250 1.236 1.250 46,081 1.2370 -1.11%
2000-06-09 0 1.800 1.800 1.820 1.800 1.820 70,000 127,000 1.8143 1.250 1.250 1.264 1.250 1.264 100,802 1.2599 -1.10%
2000-06-08 0 1.820 1.800 1.860 1.820 1.820 200,000 364,000 1.8200 1.264 1.250 1.292 1.264 1.264 288,005 1.2639 -1.09%
2000-06-07 0 1.840 - 1.850 - - 0 0 - 1.278 - 1.285 - - 0 - 0.00%
2000-06-05 0 1.840 - 1.840 1.800 1.840 30,000 54,240 1.8080 1.278 - 1.278 1.250 1.278 43,201 1.2555 2.22%
2000-06-02 0 1.800 - 1.800 1.750 1.800 320,000 565,500 1.7672 1.250 - 1.250 1.215 1.250 460,809 1.2272 1.12%
2000-06-01 0 1.780 1.750 - 1.780 1.780 200,000 356,000 1.7800 1.236 1.215 - 1.236 1.236 288,005 1.2361 1.71%
2000-05-31 0 1.750 1.750 - - - 0 0 - 1.215 1.215 - - - 0 - 0.00%
2000-05-30 0 1.750 1.730 - 1.750 1.750 20,000 35,000 1.7500 1.215 1.201 - 1.215 1.215 28,801 1.2153 0.00%
2000-05-29 0 1.750 1.730 1.750 1.750 1.750 10,000 17,500 1.7500 1.215 1.201 1.215 1.215 1.215 14,400 1.2153 0.57%
2000-05-26 0 1.740 1.710 - - - 0 0 - 1.208 1.187 - - - 0 - 0.00%
2000-05-25 0 1.740 1.700 - - - 0 0 - 1.208 1.181 - - - 0 - 0.00%
2000-05-24 0 1.740 1.700 1.780 1.740 1.780 74,000 129,720 1.7530 1.208 1.181 1.236 1.208 1.236 106,562 1.2173 -0.57%
2000-05-23 0 1.750 1.700 1.750 1.750 1.750 16,000 28,000 1.7500 1.215 1.181 1.215 1.215 1.215 23,040 1.2153 0.00%
2000-05-22 0 1.750 1.700 1.750 1.750 1.750 600,000 1,050,000 1.7500 1.215 1.181 1.215 1.215 1.215 864,016 1.2153 -5.41%
2000-05-19 0 1.850 - 1.850 1.870 1.920 530,000 994,500 1.8764 1.285 - 1.285 1.299 1.333 763,214 1.3030 -2.63%
2000-05-18 0 1.900 1.800 1.920 1.740 1.920 420,000 760,000 1.8095 1.319 1.250 1.333 1.208 1.333 604,811 1.2566 9.20%
2000-05-17 0 1.740 1.720 1.740 1.740 1.740 130,000 226,200 1.7400 1.208 1.194 1.208 1.208 1.208 187,203 1.2083 0.00%
2000-05-16 0 1.740 1.710 1.740 1.740 1.740 768,000 1,336,320 1.7400 1.208 1.187 1.208 1.208 1.208 1,105,941 1.2083 -1.14%
2000-05-15 0 1.760 1.740 1.760 1.660 1.760 152,000 263,080 1.7308 1.222 1.208 1.222 1.153 1.222 218,884 1.2019 9.32%
2000-05-12 0 1.610 - 1.630 1.610 1.610 540,000 869,400 1.6100 1.118 - 1.132 1.118 1.118 777,614 1.1180 0.00%
2000-05-10 0 1.610 1.500 - - - 0 0 - 1.118 1.042 - - - 0 - 0.00%
2000-05-09 0 1.610 1.610 - 1.600 1.610 240,000 384,660 1.6028 1.118 1.118 - 1.111 1.118 345,606 1.1130 -5.29%
2000-05-08 0 1.700 1.700 1.750 - - 0 0 - 1.181 1.181 1.215 - - 0 - 0.00%
2000-05-05 0 1.700 1.680 1.720 1.670 1.720 290,000 492,300 1.6976 1.181 1.167 1.194 1.160 1.194 417,608 1.1789 3.66%
2000-05-04 0 1.640 1.510 - - - 0 0 - 1.139 1.049 - - - 0 - 0.00%
2000-05-03 0 1.640 1.510 - - - 0 0 - 1.139 1.049 - - - 0 - 0.00%
2000-05-02 0 1.640 1.530 - 1.530 1.640 922,000 1,474,260 1.5990 1.139 1.062 - 1.062 1.139 1,327,705 1.1104 -2.96%
2000-04-28 0 1.690 1.600 1.700 - - 0 0 - 1.174 1.111 1.181 - - 0 - 0.00%
2000-04-27 0 1.690 1.600 1.700 - - 2,000 3,400 1.7000 1.174 1.111 1.181 - - 2,880 1.1805 0.00%
2000-04-26 0 1.690 - 1.690 1.700 1.780 556,000 946,080 1.7016 1.174 - 1.174 1.181 1.236 800,655 1.1816 -5.06%
2000-04-25 0 1.780 - 1.800 1.700 1.800 622,000 1,067,320 1.7159 1.236 - 1.250 1.181 1.250 895,697 1.1916 0.00%
2000-04-20 0 1.780 - 1.800 1.780 1.800 520,000 935,600 1.7992 1.236 - 1.250 1.236 1.250 748,814 1.2494 -3.78%
2000-04-19 0 1.850 1.840 1.850 1.880 1.980 74,000 143,020 1.9327 1.285 1.278 1.285 1.306 1.375 106,562 1.3421 -6.57%
2000-04-18 0 1.980 - 1.980 1.980 2.100 196,000 391,880 1.9994 1.375 - 1.375 1.375 1.458 282,245 1.3884 0.00%
2000-04-17 0 1.980 - 1.980 1.970 2.150 522,000 1,043,980 2.0000 1.375 - 1.375 1.368 1.493 751,694 1.3888 -19.18%
2000-04-14 0 2.450 2.000 2.450 2.450 2.500 26,000 64,000 2.4615 1.701 1.389 1.701 1.701 1.736 37,441 1.7094 2.08%
2000-04-13 0 2.400 - 2.450 - - 0 0 - 1.667 - 1.701 - - 0 - 0.00%
2000-04-12 0 2.400 - 2.450 - - 0 0 - 1.667 - 1.701 - - 0 - 0.00%
2000-04-11 0 2.400 - 2.400 2.400 2.400 60,000 144,000 2.4000 1.667 - 1.667 1.667 1.667 86,402 1.6666 -4.00%
2000-04-10 0 2.500 - 2.500 2.500 2.500 2,000 5,000 2.5000 1.736 - 1.736 1.736 1.736 2,880 1.7361 0.00%
2000-04-07 0 2.500 - 2.500 2.450 2.500 6,000 14,900 2.4833 1.736 - 1.736 1.701 1.736 8,640 1.7245 0.00%
2000-04-06 0 2.500 - 2.500 - - 0 0 - 1.736 - 1.736 - - 0 - 0.00%
2000-04-05 0 2.500 - 2.500 2.500 2.500 4,000 10,000 2.5000 1.736 - 1.736 1.736 1.736 5,760 1.7361 0.00%
2000-04-03 0 2.500 2.400 2.550 - - 0 0 - 1.736 1.667 1.771 - - 0 - 0.00%
2000-03-31 0 2.500 2.400 2.500 2.500 2.550 78,000 195,200 2.5026 1.736 1.667 1.736 1.736 1.771 112,322 1.7379 -3.85%
2000-03-30 0 2.600 2.400 2.600 2.500 2.600 160,000 410,000 2.5625 1.806 1.667 1.806 1.736 1.806 230,404 1.7795 -16.13%
2000-03-29 0 3.100 - 3.150 - - 0 0 - 2.153 - 2.187 - - 0 - 0.00%
2000-03-28 0 3.100 - 3.200 - - 0 0 - 2.153 - 2.222 - - 0 - 0.00%
2000-03-27 0 3.100 - 3.175 - - 0 0 - 2.153 - 2.205 - - 0 - 0.00%
2000-03-24 0 3.100 - 3.100 3.100 3.100 502,000 1,306,200 2.6020 2.153 - 2.153 2.153 2.153 722,893 1.8069 3.33%
2000-03-23 0 3.000 - 3.000 3.000 3.000 2,000 6,000 3.0000 2.083 - 2.083 2.083 2.083 2,880 2.0833 3.45%
2000-03-22 0 2.900 - 3.000 - - 0 0 - 2.014 - 2.083 - - 0 - 0.00%
2000-03-21 0 2.900 - 3.000 - - 0 0 - 2.014 - 2.083 - - 0 - 0.00%
2000-03-20 0 2.900 - 3.000 2.900 3.000 128,000 371,400 2.9016 2.014 - 2.083 2.014 2.083 184,323 2.0149 -3.33%
2000-03-17 0 3.000 3.000 3.100 3.000 3.000 4,000 12,000 3.0000 2.083 2.083 2.153 2.083 2.083 5,760 2.0833 -3.23%
2000-03-16 0 3.100 - 3.100 2.900 3.100 16,000 47,600 2.9750 2.153 - 2.153 2.014 2.153 23,040 2.0659 3.33%
2000-03-15 0 3.000 2.900 3.350 3.000 3.000 32,000 96,000 3.0000 2.083 2.014 2.326 2.083 2.083 46,081 2.0833 -3.23%
2000-03-14 0 3.100 3.100 3.400 3.100 3.300 40,000 128,200 3.2050 2.153 2.153 2.361 2.153 2.292 57,601 2.2257 -3.13%
2000-03-13 0 3.200 3.000 3.200 3.150 3.400 224,000 752,300 3.3585 2.222 2.083 2.222 2.187 2.361 322,566 2.3322 -1.54%
2000-03-10 0 3.250 - 3.250 - - 0 0 - 2.257 - 2.257 - - 0 - -4.41%
2000-03-09 0 3.400 - 3.400 - - 0 0 - 2.361 - 2.361 - - 0 - 0.00%
2000-03-08 0 3.400 3.350 3.400 3.350 3.600 1,780,000 6,027,950 3.3865 2.361 2.326 2.361 2.326 2.500 2,563,248 2.3517 -5.56%
2000-03-07 0 3.600 - 3.600 3.300 3.600 651,000 2,342,300 3.5980 2.500 - 2.500 2.292 2.500 937,457 2.4986 -4.64%
2000-03-06 0 3.775 - 3.775 - - 0 0 - 2.621 - 2.621 - - 0 - 0.00%
2000-03-03 0 3.775 - 3.775 - - 0 0 - 2.621 - 2.621 - - 0 - 0.00%
2000-03-02 0 3.775 - 3.775 - - 0 0 - 2.621 - 2.621 - - 0 - -0.66%
2000-03-01 0 3.800 - 3.800 - - 0 0 - 2.639 - 2.639 - - 0 - 0.00%
2000-02-29 0 3.800 - 3.800 - - 0 0 - 2.639 - 2.639 - - 0 - -0.65%
2000-02-28 0 3.825 - 3.825 3.825 3.825 10,000 38,250 3.8250 2.656 - 2.656 2.656 2.656 14,400 2.6562 -1.92%
2000-02-25 0 3.900 - 3.900 3.900 4.000 10,000 39,200 3.9200 2.708 - 2.708 2.708 2.778 14,400 2.7222 -2.50%
2000-02-24 0 4.000 - 4.000 - - 0 0 - 2.778 - 2.778 - - 0 - 0.00%
2000-02-23 0 4.000 - - 3.900 4.000 217,000 837,900 3.8613 2.778 - - 2.708 2.778 312,486 2.6814 -8.05%
2000-02-22 0 4.350 - 4.350 - - 0 0 - 3.021 - 3.021 - - 0 - -0.57%
2000-02-21 0 4.375 - 4.375 - - 0 0 - 3.038 - 3.038 - - 0 - -0.57%
2000-02-18 0 4.400 - 4.400 - - 0 0 - 3.055 - 3.055 - - 0 - 0.00%
2000-02-17 0 4.400 - 4.400 4.400 4.400 28,000 123,200 4.4000 3.055 - 3.055 3.055 3.055 40,321 3.0555 0.00%
2000-02-16 0 4.400 - 4.400 4.400 4.400 40,000 176,000 4.4000 3.055 - 3.055 3.055 3.055 57,601 3.0555 0.00%
2000-02-15 0 4.400 - 4.400 4.400 4.400 200,000 880,000 4.4000 3.055 - 3.055 3.055 3.055 288,005 3.0555 0.00%
2000-02-14 0 4.400 - 4.400 - - 0 0 - 3.055 - 3.055 - - 0 - 0.00%
2000-02-11 0 4.400 - 4.400 4.400 4.450 2,726,000 12,005,620 4.4041 3.055 - 3.055 3.055 3.090 3,925,513 3.0584 0.57%
2000-02-10 0 4.375 4.375 4.400 4.300 4.400 1,514,000 6,603,150 4.3614 3.038 3.038 3.055 2.986 3.055 2,180,201 3.0287 2.34%
2000-02-09 0 4.275 - 4.275 4.250 4.500 728,000 3,215,600 4.4170 2.969 - 2.969 2.951 3.125 1,048,340 3.0673 -5.00%
2000-02-08 0 4.500 - 4.500 4.550 4.550 100,000 455,000 4.5500 3.125 - 3.125 3.160 3.160 144,003 3.1597 -2.17%
2000-02-03 0 4.600 4.550 4.650 4.550 4.650 370,000 1,700,600 4.5962 3.194 3.160 3.229 3.160 3.229 532,810 3.1918 0.00%
2000-02-02 0 4.600 - 4.600 4.550 4.600 166,000 758,600 4.5699 3.194 - 3.194 3.160 3.194 239,044 3.1735 -1.60%
2000-02-01 0 4.675 4.575 4.675 4.500 4.700 714,000 3,258,150 4.5632 3.246 3.177 3.246 3.125 3.264 1,028,179 3.1689 0.00%
2000-01-31 0 4.675 4.600 4.700 4.250 4.675 4,002,000 18,081,300 4.5181 3.246 3.194 3.264 2.951 3.246 5,762,987 3.1375

Webb-site Database - Powered By Linux Group

Back to top