SHANXI CENTRAL PHARMACEUTICAL INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00327  2000-07-25  2003-07-24  2005-04-06
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
2005-04-04 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-30 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-29 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-28 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-27 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-26 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-21 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-20 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-19 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-16 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-15 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-14 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-13 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-12 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-09 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-08 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-07 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-06 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-05 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2004-01-02 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-31 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-30 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-29 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-24 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-23 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-22 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-19 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-18 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-17 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-16 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-15 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-12 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-11 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-10 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-09 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-08 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-05 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-04 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-03 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-02 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-12-01 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-28 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-27 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-26 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-25 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-24 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-21 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-20 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-19 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-18 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-17 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-14 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-13 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-12 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-11 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-10 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-07 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-06 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-05 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-04 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-11-03 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-31 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-30 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-29 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-28 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-27 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-24 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-23 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-22 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-21 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-20 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-17 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-16 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-15 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-14 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-13 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-10 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-09 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-08 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-07 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-06 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-03 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-10-02 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-30 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-29 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-26 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-25 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-24 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-23 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-22 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-19 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-18 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-17 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-16 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-15 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-11 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-10 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-09 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-08 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-05 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-04 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-03 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-02 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-09-01 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-29 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-28 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-27 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-26 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-25 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-22 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-21 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-20 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-19 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-18 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-15 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-14 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-13 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-12 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-11 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-08 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-07 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-06 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-05 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-04 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-08-01 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-07-31 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-07-30 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-07-29 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-07-28 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-07-25 1 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2003-07-24 0 0.015 0.014 0.015 0.013 0.015 206,748,000 2,893,526 0.0140 0.015 0.014 0.015 0.013 0.015 206,748,000 0.0140 15.38%
2003-07-23 0 0.013 0.013 0.014 0.013 0.014 2,162,000 28,406 0.0131 0.013 0.013 0.014 0.013 0.014 2,162,000 0.0131 0.00%
2003-07-22 0 0.013 0.013 0.014 0.013 0.014 3,740,000 50,020 0.0134 0.013 0.013 0.014 0.013 0.014 3,740,000 0.0134 -7.14%
2003-07-21 0 0.014 0.014 0.015 0.014 0.015 770,000 10,830 0.0141 0.014 0.014 0.015 0.014 0.015 770,000 0.0141 -6.67%
2003-07-18 0 0.015 0.014 0.015 0.014 0.015 2,560,000 37,040 0.0145 0.015 0.014 0.015 0.014 0.015 2,560,000 0.0145 0.00%
2003-07-17 0 0.015 0.014 0.015 0.014 0.015 17,720,000 254,980 0.0144 0.015 0.014 0.015 0.014 0.015 17,720,000 0.0144 0.00%
2003-07-16 0 0.015 0.015 0.016 0.015 0.016 33,666,000 507,206 0.0151 0.015 0.015 0.016 0.015 0.016 33,666,000 0.0151 -6.25%
2003-07-15 0 0.016 0.015 0.016 0.015 0.016 5,300,000 84,700 0.0160 0.016 0.015 0.016 0.015 0.016 5,300,000 0.0160 6.67%
2003-07-14 0 0.015 0.015 0.016 0.015 0.016 3,694,000 55,590 0.0150 0.015 0.015 0.016 0.015 0.016 3,694,000 0.0150 0.00%
2003-07-11 0 0.015 0.015 0.016 0.014 0.015 6,850,000 100,600 0.0147 0.015 0.015 0.016 0.014 0.015 6,850,000 0.0147 0.00%
2003-07-10 0 0.015 0.015 0.016 0.014 0.016 20,526,000 307,930 0.0150 0.015 0.015 0.016 0.014 0.016 20,526,000 0.0150 0.00%
2003-07-09 0 0.015 0.015 0.016 0.015 0.016 12,216,000 184,176 0.0151 0.015 0.015 0.016 0.015 0.016 12,216,000 0.0151 0.00%
2003-07-08 0 0.015 0.015 0.016 0.015 0.016 8,526,000 128,190 0.0150 0.015 0.015 0.016 0.015 0.016 8,526,000 0.0150 0.00%
2003-07-07 0 0.015 0.015 0.016 0.015 0.016 5,160,000 80,600 0.0156 0.015 0.015 0.016 0.015 0.016 5,160,000 0.0156 -6.25%
2003-07-04 0 0.016 0.015 0.016 0.015 0.016 18,020,000 282,520 0.0157 0.016 0.015 0.016 0.015 0.016 18,020,000 0.0157 6.67%
2003-07-03 0 0.015 0.014 0.015 0.015 0.015 1,600,000 24,000 0.0150 0.015 0.014 0.015 0.015 0.015 1,600,000 0.0150 -6.25%
2003-07-02 0 0.016 0.015 0.016 0.015 0.016 4,336,000 66,066 0.0152 0.016 0.015 0.016 0.015 0.016 4,336,000 0.0152 6.67%
2003-06-30 0 0.015 0.015 0.016 0.015 0.015 650,000 9,750 0.0150 0.015 0.015 0.016 0.015 0.015 650,000 0.0150 -6.25%
2003-06-27 0 0.016 0.015 0.016 0.015 0.016 9,180,000 138,900 0.0151 0.016 0.015 0.016 0.015 0.016 9,180,000 0.0151 6.67%
2003-06-26 0 0.015 0.015 0.016 0.015 0.015 6,368,000 95,720 0.0150 0.015 0.015 0.016 0.015 0.015 6,368,000 0.0150 -6.25%
2003-06-25 0 0.016 0.015 0.016 0.015 0.016 10,684,000 164,620 0.0154 0.016 0.015 0.016 0.015 0.016 10,684,000 0.0154 0.00%
2003-06-24 0 0.016 0.015 0.016 0.014 0.016 9,982,000 151,680 0.0152 0.016 0.015 0.016 0.014 0.016 9,982,000 0.0152 6.67%
2003-06-23 0 0.015 0.014 0.015 0.014 0.015 11,662,000 172,530 0.0148 0.015 0.014 0.015 0.014 0.015 11,662,000 0.0148 7.14%
2003-06-20 0 0.014 0.014 0.015 0.014 0.015 7,984,000 115,436 0.0145 0.014 0.014 0.015 0.014 0.015 7,984,000 0.0145 0.00%
2003-06-19 0 0.014 0.014 0.015 0.014 0.015 12,330,000 173,750 0.0141 0.014 0.014 0.015 0.014 0.015 12,330,000 0.0141 -6.67%
2003-06-18 0 0.015 0.014 0.015 0.015 0.015 19,066,000 285,990 0.0150 0.015 0.014 0.015 0.015 0.015 19,066,000 0.0150 0.00%
2003-06-17 0 0.015 0.015 0.016 0.015 0.016 21,588,000 333,524 0.0154 0.015 0.015 0.016 0.015 0.016 21,588,000 0.0154 0.00%
2003-06-16 0 0.015 0.015 0.016 0.015 0.017 45,866,000 731,300 0.0159 0.015 0.015 0.016 0.015 0.017 45,866,000 0.0159 -11.76%
2003-06-13 0 0.017 0.016 0.017 0.014 0.017 55,516,000 867,486 0.0156 0.017 0.016 0.017 0.014 0.017 55,516,000 0.0156 30.77%
2003-06-12 0 0.013 0.013 0.014 0.013 0.014 17,040,000 237,960 0.0140 0.013 0.013 0.014 0.013 0.014 17,040,000 0.0140 0.00%
2003-06-11 0 0.013 0.013 0.014 0.012 0.014 41,170,000 558,570 0.0136 0.013 0.013 0.014 0.012 0.014 41,170,000 0.0136 8.33%
2003-06-10 0 0.012 0.012 0.013 0.011 0.017 145,406,000 1,928,798 0.0133 0.012 0.012 0.013 0.011 0.017 145,406,000 0.0133 -29.41%
2003-06-09 0 0.017 0.017 0.018 0.017 0.020 56,422,000 984,980 0.0175 0.017 0.017 0.018 0.017 0.020 56,422,000 0.0175 -19.05%
2003-06-06 0 0.021 0.020 0.021 0.020 0.021 13,710,000 276,800 0.0202 0.021 0.020 0.021 0.020 0.021 13,710,000 0.0202 5.00%
2003-06-05 0 0.020 0.020 0.021 0.019 0.023 80,628,000 1,682,666 0.0209 0.020 0.020 0.021 0.019 0.023 80,628,000 0.0209 -4.76%
2003-06-03 0 0.021 0.020 0.021 0.018 0.026 139,552,000 2,845,662 0.0204 0.021 0.020 0.021 0.018 0.026 139,552,000 0.0204 -27.59%
2003-06-02 0 0.029 0.029 0.030 0.029 0.030 1,298,000 37,992 0.0293 0.029 0.029 0.030 0.029 0.030 1,298,000 0.0293 0.00%
2003-05-30 0 0.029 0.029 0.030 0.029 0.029 1,886,000 54,694 0.0290 0.029 0.029 0.030 0.029 0.029 1,886,000 0.0290 0.00%
2003-05-29 0 0.029 0.028 0.029 0.028 0.029 3,500,000 101,200 0.0289 0.029 0.028 0.029 0.028 0.029 3,500,000 0.0289 0.00%
2003-05-28 0 0.029 0.029 0.030 0.028 0.030 2,738,000 80,164 0.0293 0.029 0.029 0.030 0.028 0.030 2,738,000 0.0293 0.00%
2003-05-27 0 0.029 0.029 0.030 0.029 0.031 6,606,000 197,630 0.0299 0.029 0.029 0.030 0.029 0.031 6,606,000 0.0299 -6.45%
2003-05-26 0 0.031 0.030 0.031 0.029 0.031 11,820,000 356,240 0.0301 0.031 0.030 0.031 0.029 0.031 11,820,000 0.0301 3.33%
2003-05-23 0 0.030 0.030 0.031 0.029 0.031 590,000 17,810 0.0302 0.030 0.030 0.031 0.029 0.031 590,000 0.0302 -6.25%
2003-05-22 0 0.032 0.030 0.032 0.029 0.032 8,028,000 244,552 0.0305 0.032 0.030 0.032 0.029 0.032 8,028,000 0.0305 6.67%
2003-05-21 0 0.030 0.029 0.030 0.028 0.031 6,550,000 192,600 0.0294 0.030 0.029 0.030 0.028 0.031 6,550,000 0.0294 3.45%
2003-05-20 0 0.029 0.029 0.030 0.028 0.030 6,100,000 175,550 0.0288 0.029 0.029 0.030 0.028 0.030 6,100,000 0.0288 0.00%
2003-05-19 0 0.029 0.028 0.029 0.029 0.030 2,400,000 69,650 0.0290 0.029 0.028 0.029 0.029 0.030 2,400,000 0.0290 -3.33%
2003-05-16 0 0.030 0.028 0.030 0.028 0.030 2,404,000 68,872 0.0286 0.030 0.028 0.030 0.028 0.030 2,404,000 0.0286 7.14%
2003-05-15 0 0.028 0.028 0.029 0.027 0.029 8,016,000 226,064 0.0282 0.028 0.028 0.029 0.027 0.029 8,016,000 0.0282 -6.67%
2003-05-14 0 0.030 0.029 0.030 0.029 0.030 1,030,000 30,300 0.0294 0.030 0.029 0.030 0.029 0.030 1,030,000 0.0294 0.00%
2003-05-13 0 0.030 0.030 0.031 0.029 0.030 3,348,000 98,312 0.0294 0.030 0.030 0.031 0.029 0.030 3,348,000 0.0294 -3.23%
2003-05-12 0 0.031 0.031 0.032 0.030 0.032 7,472,000 229,860 0.0308 0.031 0.031 0.032 0.030 0.032 7,472,000 0.0308 3.33%
2003-05-09 0 0.030 0.030 0.032 0.030 0.030 550,000 16,500 0.0300 0.030 0.030 0.032 0.030 0.030 550,000 0.0300 0.00%
2003-05-07 0 0.030 0.029 0.030 0.030 0.031 1,830,000 55,100 0.0301 0.030 0.029 0.030 0.030 0.031 1,830,000 0.0301 0.00%
2003-05-06 0 0.030 0.029 0.031 0.029 0.030 5,072,000 148,760 0.0293 0.030 0.029 0.031 0.029 0.030 5,072,000 0.0293 0.00%
2003-05-05 0 0.030 0.029 0.030 0.029 0.030 2,300,000 66,900 0.0291 0.030 0.029 0.030 0.029 0.030 2,300,000 0.0291 7.14%
2003-05-02 0 0.028 0.028 0.029 0.027 0.030 8,700,000 247,700 0.0285 0.028 0.028 0.029 0.027 0.030 8,700,000 0.0285 -6.67%
2003-04-30 0 0.030 0.030 0.031 0.030 0.032 1,150,000 35,950 0.0313 0.030 0.030 0.031 0.030 0.032 1,150,000 0.0313 -6.25%
2003-04-29 0 0.032 0.031 0.032 0.031 0.032 1,400,000 44,600 0.0319 0.032 0.031 0.032 0.031 0.032 1,400,000 0.0319 -3.03%
2003-04-28 0 0.033 0.033 0.034 0.031 0.035 13,882,000 462,706 0.0333 0.033 0.033 0.034 0.031 0.035 13,882,000 0.0333 0.00%
2003-04-25 0 0.033 0.031 0.033 0.029 0.033 9,970,000 299,020 0.0300 0.033 0.031 0.033 0.029 0.033 9,970,000 0.0300 10.00%
2003-04-24 0 0.030 0.030 0.031 0.030 0.034 10,910,000 344,970 0.0316 0.030 0.030 0.031 0.030 0.034 10,910,000 0.0316 -11.76%
2003-04-23 0 0.034 0.034 0.035 0.032 0.037 39,638,000 1,364,776 0.0344 0.034 0.034 0.035 0.032 0.037 39,638,000 0.0344 9.68%
2003-04-22 0 0.031 0.031 0.032 0.025 0.031 5,704,000 161,108 0.0282 0.031 0.031 0.032 0.025 0.031 5,704,000 0.0282 24.00%
2003-04-17 0 0.025 0.023 0.025 0.023 0.025 1,540,000 37,460 0.0243 0.025 0.023 0.025 0.023 0.025 1,540,000 0.0243 8.70%
2003-04-16 0 0.023 0.022 0.023 0.023 0.023 500,000 11,500 0.0230 0.023 0.022 0.023 0.023 0.023 500,000 0.0230 15.00%
2003-04-15 0 0.020 0.019 0.021 0.018 0.021 640,000 12,340 0.0193 0.020 0.019 0.021 0.018 0.021 640,000 0.0193 -9.09%
2003-04-14 0 0.022 0.021 0.022 0.021 0.022 2,500,000 54,700 0.0219 0.022 0.021 0.022 0.021 0.022 2,500,000 0.0219 0.00%
2003-04-11 0 0.022 0.022 0.024 0.020 0.025 2,420,000 55,600 0.0230 0.022 0.022 0.024 0.020 0.025 2,420,000 0.0230 -15.38%
2003-04-10 0 0.026 0.025 0.026 0.025 0.026 3,630,000 94,360 0.0260 0.026 0.025 0.026 0.025 0.026 3,630,000 0.0260 0.00%
2003-04-09 0 0.026 0.025 0.026 0.025 0.027 3,050,000 79,950 0.0262 0.026 0.025 0.026 0.025 0.027 3,050,000 0.0262 -10.34%
2003-04-08 1 0.029 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-04-07 1 0.029 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-04-04 0 0.029 0.028 0.030 0.029 0.031 4,428,000 131,420 0.0297 0.029 0.028 0.030 0.029 0.031 4,428,000 0.0297 -3.33%
2003-04-03 0 0.030 0.029 0.030 0.027 0.030 12,408,000 354,310 0.0286 0.030 0.029 0.030 0.027 0.030 12,408,000 0.0286 3.45%
2003-04-02 0 0.029 0.028 0.030 0.029 0.030 2,670,000 78,430 0.0294 0.029 0.028 0.030 0.029 0.030 2,670,000 0.0294 -3.33%
2003-04-01 0 0.030 0.030 0.031 0.029 0.030 3,110,000 91,900 0.0295 0.030 0.030 0.031 0.029 0.030 3,110,000 0.0295 0.00%
2003-03-31 0 0.030 0.029 0.030 0.028 0.031 7,116,000 208,758 0.0293 0.030 0.029 0.030 0.028 0.031 7,116,000 0.0293 -11.76%
2003-03-28 0 0.034 0.033 0.034 0.032 0.035 6,650,000 217,700 0.0327 0.034 0.033 0.034 0.032 0.035 6,650,000 0.0327 3.03%
2003-03-27 0 0.033 0.034 0.036 0.032 0.035 2,120,000 70,140 0.0331 0.033 0.034 0.036 0.032 0.035 2,120,000 0.0331 0.00%
2003-03-26 0 0.033 0.033 0.035 0.033 0.036 7,260,000 248,566 0.0342 0.033 0.033 0.035 0.033 0.036 7,260,000 0.0342 -2.94%
2003-03-25 0 0.034 0.034 0.037 0.034 0.036 1,264,000 45,176 0.0357 0.034 0.034 0.037 0.034 0.036 1,264,000 0.0357 -2.86%
2003-03-24 0 0.035 0.034 0.035 0.035 0.036 3,260,000 115,100 0.0353 0.035 0.034 0.035 0.035 0.036 3,260,000 0.0353 -2.78%
2003-03-21 0 0.036 0.036 0.037 0.035 0.037 1,400,000 50,800 0.0363 0.036 0.036 0.037 0.035 0.037 1,400,000 0.0363 0.00%
2003-03-20 0 0.036 0.036 0.037 0.035 0.038 3,700,000 136,120 0.0368 0.036 0.036 0.037 0.035 0.038 3,700,000 0.0368 -2.70%
2003-03-19 0 0.037 0.036 0.037 0.036 0.037 1,100,000 39,700 0.0361 0.037 0.036 0.037 0.036 0.037 1,100,000 0.0361 5.71%
2003-03-18 0 0.035 0.035 0.036 0.035 0.035 200,000 7,000 0.0350 0.035 0.035 0.036 0.035 0.035 200,000 0.0350 0.00%
2003-03-17 0 0.035 0.034 0.036 0.034 0.035 2,800,000 97,400 0.0348 0.035 0.034 0.036 0.034 0.035 2,800,000 0.0348 2.94%
2003-03-14 0 0.034 0.034 0.036 0.034 0.034 3,672,000 124,848 0.0340 0.034 0.034 0.036 0.034 0.034 3,672,000 0.0340 3.03%
2003-03-13 0 0.033 0.032 0.034 0.032 0.033 1,900,000 61,600 0.0324 0.033 0.032 0.034 0.032 0.033 1,900,000 0.0324 0.00%
2003-03-12 0 0.033 0.033 0.034 0.032 0.033 1,100,000 36,200 0.0329 0.033 0.033 0.034 0.032 0.033 1,100,000 0.0329 0.00%
2003-03-11 0 0.033 0.033 0.034 0.032 0.034 1,000,000 32,900 0.0329 0.033 0.033 0.034 0.032 0.034 1,000,000 0.0329 -2.94%
2003-03-10 0 0.034 0.034 0.035 0.034 0.034 820,000 27,880 0.0340 0.034 0.034 0.035 0.034 0.034 820,000 0.0340 -2.86%
2003-03-07 0 0.035 0.035 0.036 0.035 0.035 4,810,000 168,350 0.0350 0.035 0.035 0.036 0.035 0.035 4,810,000 0.0350 0.00%
2003-03-06 0 0.035 0.035 0.036 0.034 0.037 4,108,000 145,180 0.0353 0.035 0.035 0.036 0.034 0.037 4,108,000 0.0353 0.00%
2003-03-05 0 0.035 0.035 0.037 0.035 0.036 8,444,000 299,540 0.0355 0.035 0.035 0.037 0.035 0.036 8,444,000 0.0355 -5.41%
2003-03-04 0 0.037 0.037 0.038 0.037 0.039 9,222,000 348,716 0.0378 0.037 0.037 0.038 0.037 0.039 9,222,000 0.0378 0.00%
2003-03-03 0 0.037 0.037 0.038 0.035 0.037 3,370,000 121,180 0.0360 0.037 0.037 0.038 0.035 0.037 3,370,000 0.0360 2.78%
2003-02-28 0 0.036 0.036 0.037 0.036 0.036 2,160,000 77,760 0.0360 0.036 0.036 0.037 0.036 0.036 2,160,000 0.0360 -2.70%
2003-02-27 0 0.037 0.036 0.038 0.036 0.037 8,500,000 310,000 0.0365 0.037 0.036 0.038 0.036 0.037 8,500,000 0.0365 -2.63%
2003-02-26 0 0.038 0.037 0.038 0.035 0.039 2,950,000 108,730 0.0369 0.038 0.037 0.038 0.035 0.039 2,950,000 0.0369 5.56%
2003-02-25 0 0.036 0.036 0.037 0.035 0.036 2,654,000 95,536 0.0360 0.036 0.036 0.037 0.035 0.036 2,654,000 0.0360 0.00%
2003-02-24 0 0.036 0.036 0.037 0.036 0.036 2,772,000 99,792 0.0360 0.036 0.036 0.037 0.036 0.036 2,772,000 0.0360 0.00%
2003-02-21 0 0.036 0.036 0.037 0.036 0.037 8,600,000 313,200 0.0364 0.036 0.036 0.037 0.036 0.037 8,600,000 0.0364 0.00%
2003-02-20 0 0.036 0.036 0.037 0.036 0.037 6,370,000 230,540 0.0362 0.036 0.036 0.037 0.036 0.037 6,370,000 0.0362 -5.26%
2003-02-19 0 0.038 0.038 0.039 0.037 0.038 3,090,000 116,420 0.0377 0.038 0.038 0.039 0.037 0.038 3,090,000 0.0377 0.00%
2003-02-18 0 0.038 0.038 0.039 0.037 0.038 3,030,000 114,940 0.0379 0.038 0.038 0.039 0.037 0.038 3,030,000 0.0379 0.00%
2003-02-17 0 0.038 0.038 0.039 0.037 0.039 6,500,000 243,400 0.0374 0.038 0.038 0.039 0.037 0.039 6,500,000 0.0374 -2.56%
2003-02-14 0 0.039 0.037 0.039 0.037 0.039 5,200,000 195,700 0.0376 0.039 0.037 0.039 0.037 0.039 5,200,000 0.0376 0.00%
2003-02-13 0 0.039 0.039 0.040 0.039 0.040 4,230,000 167,530 0.0396 0.039 0.039 0.040 0.039 0.040 4,230,000 0.0396 -2.50%
2003-02-12 0 0.040 0.040 0.041 0.039 0.040 7,202,000 284,506 0.0395 0.040 0.040 0.041 0.039 0.040 7,202,000 0.0395 5.26%
2003-02-11 0 0.038 0.037 0.038 0.036 0.040 932,000 34,966 0.0375 0.038 0.037 0.038 0.036 0.040 932,000 0.0375 0.00%
2003-02-10 0 0.038 0.037 0.042 0.037 0.038 2,400,000 90,800 0.0378 0.038 0.037 0.042 0.037 0.038 2,400,000 0.0378 0.00%
2003-02-07 0 0.038 0.037 0.038 0.036 0.038 710,000 26,260 0.0370 0.038 0.037 0.038 0.036 0.038 710,000 0.0370 2.70%
2003-02-06 0 0.037 0.037 0.039 0.037 0.037 500,000 18,500 0.0370 0.037 0.037 0.039 0.037 0.037 500,000 0.0370 0.00%
2003-02-05 0 0.037 0.037 0.039 0.036 0.037 2,320,000 85,060 0.0367 0.037 0.037 0.039 0.036 0.037 2,320,000 0.0367 0.00%
2003-02-04 0 0.037 0.037 0.041 0.037 0.037 200,000 7,400 0.0370 0.037 0.037 0.041 0.037 0.037 200,000 0.0370 -2.63%
2003-01-30 0 0.038 0.037 0.039 0.037 0.039 2,152,000 81,360 0.0378 0.038 0.037 0.039 0.037 0.039 2,152,000 0.0378 -2.56%
2003-01-29 0 0.039 0.038 0.039 0.036 0.039 2,198,000 83,506 0.0380 0.039 0.038 0.039 0.036 0.039 2,198,000 0.0380 5.41%
2003-01-28 0 0.037 0.037 0.040 0.037 0.040 1,520,000 56,600 0.0372 0.037 0.037 0.040 0.037 0.040 1,520,000 0.0372 0.00%
2003-01-27 0 0.037 0.037 0.038 0.036 0.039 8,550,000 315,920 0.0369 0.037 0.037 0.038 0.036 0.039 8,550,000 0.0369 -2.63%
2003-01-24 0 0.038 0.038 0.039 0.038 0.038 4,478,000 170,164 0.0380 0.038 0.038 0.039 0.038 0.038 4,478,000 0.0380 -2.56%
2003-01-23 0 0.039 0.038 0.040 0.039 0.041 4,770,000 187,884 0.0394 0.039 0.038 0.040 0.039 0.041 4,770,000 0.0394 0.00%
2003-01-22 0 0.039 0.039 0.040 0.039 0.040 2,550,000 100,000 0.0392 0.039 0.039 0.040 0.039 0.040 2,550,000 0.0392 -4.88%
2003-01-21 0 0.041 0.039 0.041 0.038 0.041 8,116,000 324,612 0.0400 0.041 0.039 0.041 0.038 0.041 8,116,000 0.0400 5.13%
2003-01-20 0 0.039 0.039 0.040 0.038 0.039 800,000 31,000 0.0388 0.039 0.039 0.040 0.038 0.039 800,000 0.0388 -2.50%
2003-01-17 0 0.040 0.038 0.040 0.038 0.040 2,606,000 101,782 0.0391 0.040 0.038 0.040 0.038 0.040 2,606,000 0.0391 0.00%
2003-01-16 0 0.040 0.040 0.041 0.040 0.041 11,586,000 468,076 0.0404 0.040 0.040 0.041 0.040 0.041 11,586,000 0.0404 -4.76%
2003-01-15 0 0.042 0.041 0.042 0.041 0.043 8,556,000 358,354 0.0419 0.042 0.041 0.042 0.041 0.043 8,556,000 0.0419 2.44%
2003-01-14 0 0.041 0.040 0.042 0.040 0.045 31,304,000 1,337,922 0.0427 0.041 0.040 0.042 0.040 0.045 31,304,000 0.0427 -2.38%
2003-01-13 0 0.042 0.041 0.042 0.041 0.045 40,834,000 1,743,338 0.0427 0.042 0.041 0.042 0.041 0.045 40,834,000 0.0427 -6.67%
2003-01-10 0 0.045 0.045 0.046 0.036 0.046 85,192,000 3,606,244 0.0423 0.045 0.045 0.046 0.036 0.046 85,192,000 0.0423 25.00%
2003-01-09 0 0.036 0.036 0.037 0.036 0.036 4,200,000 151,200 0.0360 0.036 0.036 0.037 0.036 0.036 4,200,000 0.0360 -2.70%
2003-01-08 0 0.037 0.036 0.037 0.034 0.037 7,794,000 277,172 0.0356 0.037 0.036 0.037 0.034 0.037 7,794,000 0.0356 2.78%
2003-01-07 0 0.036 0.035 0.036 0.035 0.037 5,900,000 211,616 0.0359 0.036 0.035 0.036 0.035 0.037 5,900,000 0.0359 -2.70%
2003-01-06 0 0.037 0.036 0.037 0.036 0.038 7,916,000 291,896 0.0369 0.037 0.036 0.037 0.036 0.038 7,916,000 0.0369 -2.63%
2003-01-03 0 0.038 0.038 0.039 0.036 0.039 10,800,000 402,700 0.0373 0.038 0.038 0.039 0.036 0.039 10,800,000 0.0373 5.56%
2003-01-02 0 0.036 0.036 0.038 0.036 0.037 800,000 29,300 0.0366 0.036 0.036 0.038 0.036 0.037 800,000 0.0366 -7.69%
2002-12-31 0 0.039 0.038 0.039 0.036 0.039 890,000 32,878 0.0369 0.039 0.038 0.039 0.036 0.039 890,000 0.0369 5.41%
2002-12-30 0 0.037 0.036 0.039 0.036 0.038 5,460,000 201,860 0.0370 0.037 0.036 0.039 0.036 0.038 5,460,000 0.0370 -2.63%
2002-12-27 0 0.038 0.037 0.041 0.038 0.041 520,000 20,214 0.0389 0.038 0.037 0.041 0.038 0.041 520,000 0.0389 -5.00%
2002-12-24 0 0.040 0.037 0.040 0.038 0.040 5,248,000 204,400 0.0389 0.040 0.037 0.040 0.038 0.040 5,248,000 0.0389 2.56%
2002-12-23 0 0.039 0.039 0.040 0.038 0.041 6,340,000 248,800 0.0392 0.039 0.039 0.040 0.038 0.041 6,340,000 0.0392 -7.14%
2002-12-20 0 0.042 0.041 0.042 0.040 0.042 5,100,000 204,900 0.0402 0.042 0.041 0.042 0.040 0.042 5,100,000 0.0402 7.69%
2002-12-19 0 0.039 0.039 0.040 0.039 0.040 15,860,000 624,940 0.0394 0.039 0.039 0.040 0.039 0.040 15,860,000 0.0394 0.00%
2002-12-18 0 0.039 0.039 0.041 0.039 0.044 13,500,000 560,260 0.0415 0.039 0.039 0.041 0.039 0.044 13,500,000 0.0415 -11.36%
2002-12-17 0 0.044 0.044 0.045 0.042 0.046 39,656,000 1,756,432 0.0443 0.044 0.044 0.045 0.042 0.046 39,656,000 0.0443 4.76%
2002-12-16 0 0.042 0.040 0.043 0.041 0.046 30,730,000 1,330,660 0.0433 0.042 0.040 0.043 0.041 0.046 30,730,000 0.0433 0.00%
2002-12-13 0 0.042 0.041 0.042 0.038 0.044 32,610,000 1,360,200 0.0417 0.042 0.041 0.042 0.038 0.044 32,610,000 0.0417 10.53%
2002-12-12 0 0.038 0.037 0.039 0.035 0.041 24,142,000 930,608 0.0385 0.038 0.037 0.039 0.035 0.041 24,142,000 0.0385 5.56%
2002-12-11 0 0.036 0.035 0.036 0.035 0.036 3,650,000 129,650 0.0355 0.036 0.035 0.036 0.035 0.036 3,650,000 0.0355 2.86%
2002-12-10 0 0.035 0.034 0.036 0.034 0.036 8,274,000 289,544 0.0350 0.035 0.034 0.036 0.034 0.036 8,274,000 0.0350 0.00%
2002-12-09 0 0.035 0.034 0.035 0.033 0.035 4,088,000 138,288 0.0338 0.035 0.034 0.035 0.033 0.035 4,088,000 0.0338 2.94%
2002-12-06 0 0.034 0.033 0.035 0.033 0.034 3,060,000 103,820 0.0339 0.034 0.033 0.035 0.033 0.034 3,060,000 0.0339 -2.86%
2002-12-05 0 0.035 0.034 0.035 0.033 0.036 7,504,000 254,744 0.0339 0.035 0.034 0.035 0.033 0.036 7,504,000 0.0339 0.00%
2002-12-04 0 0.035 0.034 0.035 0.035 0.035 1,300,000 45,500 0.0350 0.035 0.034 0.035 0.035 0.035 1,300,000 0.0350 -2.78%
2002-12-03 0 0.036 0.035 0.036 0.035 0.036 3,212,000 114,722 0.0357 0.036 0.035 0.036 0.035 0.036 3,212,000 0.0357 2.86%
2002-12-02 0 0.035 0.034 0.036 0.033 0.036 4,700,000 161,852 0.0344 0.035 0.034 0.036 0.033 0.036 4,700,000 0.0344 0.00%
2002-11-29 0 0.035 0.035 0.037 0.034 0.037 6,180,000 222,520 0.0360 0.035 0.035 0.037 0.034 0.037 6,180,000 0.0360 -5.41%
2002-11-28 0 0.037 0.036 0.037 0.035 0.039 4,556,000 166,986 0.0367 0.037 0.036 0.037 0.035 0.039 4,556,000 0.0367 8.82%
2002-11-27 0 0.034 0.034 0.036 0.034 0.037 4,920,000 177,780 0.0361 0.034 0.034 0.036 0.034 0.037 4,920,000 0.0361 -8.11%
2002-11-26 0 0.037 0.036 0.038 0.036 0.038 6,400,000 236,760 0.0370 0.037 0.036 0.038 0.036 0.038 6,400,000 0.0370 -2.63%
2002-11-25 0 0.038 0.037 0.038 0.036 0.039 7,610,000 284,030 0.0373 0.038 0.037 0.038 0.036 0.039 7,610,000 0.0373 2.70%
2002-11-22 0 0.037 0.036 0.038 0.034 0.037 12,704,000 457,786 0.0360 0.037 0.036 0.038 0.034 0.037 12,704,000 0.0360 8.82%
2002-11-21 0 0.034 0.033 0.035 0.032 0.037 27,230,000 909,210 0.0334 0.034 0.033 0.035 0.032 0.037 27,230,000 0.0334 -5.56%
2002-11-20 0 0.036 0.036 0.038 0.036 0.038 6,200,000 227,490 0.0367 0.036 0.036 0.038 0.036 0.038 6,200,000 0.0367 -5.26%
2002-11-19 0 0.038 0.038 0.039 0.038 0.039 3,926,000 151,188 0.0385 0.038 0.038 0.039 0.038 0.039 3,926,000 0.0385 -2.56%
2002-11-18 0 0.039 0.038 0.039 0.038 0.039 2,300,000 88,670 0.0386 0.039 0.038 0.039 0.038 0.039 2,300,000 0.0386 2.63%
2002-11-15 0 0.038 0.038 0.039 0.037 0.038 4,332,000 164,614 0.0380 0.038 0.038 0.039 0.037 0.038 4,332,000 0.0380 0.00%
2002-11-14 0 0.038 0.038 0.039 0.037 0.038 2,950,000 111,300 0.0377 0.038 0.038 0.039 0.037 0.038 2,950,000 0.0377 0.00%
2002-11-13 0 0.038 0.038 0.039 0.037 0.039 9,370,000 355,760 0.0380 0.038 0.038 0.039 0.037 0.039 9,370,000 0.0380 5.56%
2002-11-12 0 0.036 0.036 0.037 0.035 0.036 320,000 11,420 0.0357 0.036 0.036 0.037 0.035 0.036 320,000 0.0357 0.00%
2002-11-11 0 0.036 0.035 0.037 0.035 0.038 5,030,000 183,690 0.0365 0.036 0.035 0.037 0.035 0.038 5,030,000 0.0365 -5.26%
2002-11-08 0 0.038 0.038 0.039 0.037 0.039 5,172,000 197,516 0.0382 0.038 0.038 0.039 0.037 0.039 5,172,000 0.0382 0.00%
2002-11-07 0 0.038 0.038 0.040 0.038 0.039 1,740,000 67,232 0.0386 0.038 0.038 0.040 0.038 0.039 1,740,000 0.0386 0.00%
2002-11-06 0 0.038 0.038 0.039 0.038 0.040 14,970,000 583,450 0.0390 0.038 0.038 0.039 0.038 0.040 14,970,000 0.0390 -7.32%
2002-11-05 0 0.041 0.040 0.041 0.040 0.042 14,302,000 575,882 0.0403 0.041 0.040 0.041 0.040 0.042 14,302,000 0.0403 -2.38%
2002-11-04 0 0.042 0.040 0.042 0.039 0.042 19,590,000 800,602 0.0409 0.042 0.040 0.042 0.039 0.042 19,590,000 0.0409 7.69%
2002-11-01 0 0.039 0.039 0.040 0.038 0.040 9,530,000 371,100 0.0389 0.039 0.039 0.040 0.038 0.040 9,530,000 0.0389 2.63%
2002-10-31 0 0.038 0.037 0.039 0.037 0.040 10,680,000 413,178 0.0387 0.038 0.037 0.039 0.037 0.040 10,680,000 0.0387 -5.00%
2002-10-30 0 0.040 0.039 0.040 0.037 0.041 20,968,000 827,260 0.0395 0.040 0.039 0.040 0.037 0.041 20,968,000 0.0395 0.00%
2002-10-29 0 0.040 0.040 0.041 0.040 0.049 41,756,000 1,818,982 0.0436 0.040 0.040 0.041 0.040 0.049 41,756,000 0.0436 -16.67%
2002-10-28 0 0.048 0.047 0.048 0.047 0.050 26,468,000 1,282,948 0.0485 0.048 0.047 0.048 0.047 0.050 26,468,000 0.0485 0.00%
2002-10-25 0 0.048 0.047 0.048 0.047 0.052 78,108,000 3,855,246 0.0494 0.048 0.047 0.048 0.047 0.052 78,108,000 0.0494 2.13%
2002-10-24 0 0.047 0.047 0.048 0.041 0.048 45,176,000 2,024,110 0.0448 0.047 0.047 0.048 0.041 0.048 45,176,000 0.0448 17.50%
2002-10-23 0 0.040 0.039 0.041 0.038 0.040 7,930,000 314,852 0.0397 0.040 0.039 0.041 0.038 0.040 7,930,000 0.0397 2.56%
2002-10-22 0 0.039 0.039 0.040 0.038 0.042 15,868,000 631,600 0.0398 0.039 0.039 0.040 0.038 0.042 15,868,000 0.0398 -7.14%
2002-10-21 0 0.042 0.041 0.042 0.041 0.043 17,770,000 749,500 0.0422 0.042 0.041 0.042 0.041 0.043 17,770,000 0.0422 -2.33%
2002-10-18 0 0.043 0.042 0.043 0.042 0.044 27,350,000 1,173,026 0.0429 0.043 0.042 0.043 0.042 0.044 27,350,000 0.0429 2.38%
2002-10-17 0 0.042 0.040 0.042 0.039 0.042 14,800,000 597,900 0.0404 0.042 0.040 0.042 0.039 0.042 14,800,000 0.0404 5.00%
2002-10-16 0 0.040 0.039 0.040 0.039 0.044 34,894,000 1,473,880 0.0422 0.040 0.039 0.040 0.039 0.044 34,894,000 0.0422 0.00%
2002-10-15 0 0.040 0.038 0.040 0.035 0.040 16,216,000 604,468 0.0373 0.040 0.038 0.040 0.035 0.040 16,216,000 0.0373 21.21%
2002-10-11 0 0.033 0.033 0.034 0.031 0.033 4,190,000 135,290 0.0323 0.033 0.033 0.034 0.031 0.033 4,190,000 0.0323 6.45%
2002-10-10 0 0.031 0.030 0.034 0.030 0.031 2,100,000 64,300 0.0306 0.031 0.030 0.034 0.030 0.031 2,100,000 0.0306 3.33%
2002-10-09 0 0.030 0.029 0.030 0.029 0.031 10,950,000 323,130 0.0295 0.030 0.029 0.030 0.029 0.031 10,950,000 0.0295 0.00%
2002-10-08 0 0.030 0.030 0.031 0.030 0.031 6,744,000 205,170 0.0304 0.030 0.030 0.031 0.030 0.031 6,744,000 0.0304 -3.23%
2002-10-07 0 0.031 0.031 0.032 0.029 0.031 11,130,000 333,368 0.0300 0.031 0.031 0.032 0.029 0.031 11,130,000 0.0300 0.00%
2002-10-04 0 0.031 0.031 0.033 0.031 0.034 18,294,000 588,686 0.0322 0.031 0.031 0.033 0.031 0.034 18,294,000 0.0322 -8.82%
2002-10-03 0 0.034 0.033 0.034 0.033 0.037 14,480,000 490,910 0.0339 0.034 0.033 0.034 0.033 0.037 14,480,000 0.0339 -8.11%
2002-10-02 0 0.037 0.036 0.037 0.036 0.039 5,120,000 189,180 0.0369 0.037 0.036 0.037 0.036 0.039 5,120,000 0.0369 0.00%
2002-09-30 0 0.037 0.037 0.038 0.036 0.038 6,700,000 246,400 0.0368 0.037 0.037 0.038 0.036 0.038 6,700,000 0.0368 -2.63%
2002-09-27 0 0.038 0.037 0.038 0.036 0.039 17,030,000 635,050 0.0373 0.038 0.037 0.038 0.036 0.039 17,030,000 0.0373 5.56%
2002-09-26 0 0.036 0.036 0.037 0.036 0.041 22,542,000 860,068 0.0382 0.036 0.036 0.037 0.036 0.041 22,542,000 0.0382 -10.00%
2002-09-25 0 0.040 0.038 0.040 0.038 0.040 4,020,000 158,000 0.0393 0.040 0.038 0.040 0.038 0.040 4,020,000 0.0393 0.00%
2002-09-24 0 0.040 0.039 0.040 0.038 0.040 16,510,000 632,900 0.0383 0.040 0.039 0.040 0.038 0.040 16,510,000 0.0383 -2.44%
2002-09-23 0 0.041 0.041 0.042 0.039 0.042 8,228,000 329,698 0.0401 0.041 0.041 0.042 0.039 0.042 8,228,000 0.0401 -4.65%
2002-09-20 0 0.043 0.042 0.043 0.037 0.043 23,338,000 943,248 0.0404 0.043 0.042 0.043 0.037 0.043 23,338,000 0.0404 7.50%
2002-09-19 0 0.040 0.039 0.040 0.040 0.045 34,630,000 1,473,330 0.0425 0.040 0.039 0.040 0.040 0.045 34,630,000 0.0425 -11.11%
2002-09-18 0 0.045 0.045 0.046 0.044 0.046 8,450,000 375,980 0.0445 0.045 0.045 0.046 0.044 0.046 8,450,000 0.0445 -4.26%
2002-09-17 0 0.047 0.046 0.047 0.045 0.049 31,402,000 1,495,486 0.0476 0.047 0.046 0.047 0.045 0.049 31,402,000 0.0476 4.44%
2002-09-16 0 0.045 0.044 0.045 0.044 0.050 37,002,000 1,747,588 0.0472 0.045 0.044 0.045 0.044 0.050 37,002,000 0.0472 -13.46%
2002-09-13 0 0.052 0.050 0.052 0.050 0.052 37,800,000 1,928,868 0.0510 0.052 0.050 0.052 0.050 0.052 37,800,000 0.0510 0.00%
2002-09-12 0 0.052 0.052 0.053 0.050 0.055 46,952,000 2,489,726 0.0530 0.052 0.052 0.053 0.050 0.055 46,952,000 0.0530 1.96%
2002-09-11 0 0.051 0.051 0.052 0.051 0.054 10,630,000 556,826 0.0524 0.051 0.051 0.052 0.051 0.054 10,630,000 0.0524 -5.56%
2002-09-10 0 0.054 0.054 0.055 0.051 0.056 73,448,000 3,979,132 0.0542 0.054 0.054 0.055 0.051 0.056 73,448,000 0.0542 5.88%
2002-09-09 0 0.051 0.051 0.052 0.051 0.053 11,822,000 607,424 0.0514 0.051 0.051 0.052 0.051 0.053 11,822,000 0.0514 -1.92%
2002-09-06 0 0.052 0.051 0.053 0.050 0.053 23,876,000 1,228,512 0.0515 0.052 0.051 0.053 0.050 0.053 23,876,000 0.0515 -1.89%
2002-09-05 0 0.053 0.052 0.053 0.052 0.056 54,540,000 2,911,754 0.0534 0.053 0.052 0.053 0.052 0.056 54,540,000 0.0534 0.00%
2002-09-04 0 0.053 0.052 0.053 0.046 0.054 66,854,000 3,518,320 0.0526 0.053 0.052 0.053 0.046 0.054 66,854,000 0.0526 6.00%
2002-09-03 0 0.050 0.050 0.051 0.048 0.055 74,840,000 3,821,952 0.0511 0.050 0.050 0.051 0.048 0.055 74,840,000 0.0511 -10.71%
2002-09-02 0 0.056 0.055 0.057 0.055 0.059 43,038,000 2,440,986 0.0567 0.056 0.055 0.057 0.055 0.059 43,038,000 0.0567 -5.08%
2002-08-30 0 0.059 0.059 0.060 0.058 0.063 88,470,000 5,360,932 0.0606 0.059 0.059 0.060 0.058 0.063 88,470,000 0.0606 -4.84%
2002-08-29 0 0.062 0.062 0.063 0.060 0.067 77,014,000 4,857,964 0.0631 0.062 0.062 0.063 0.060 0.067 77,014,000 0.0631 -6.06%
2002-08-28 0 0.066 0.065 0.066 0.063 0.068 54,708,000 3,582,222 0.0655 0.066 0.065 0.066 0.063 0.068 54,708,000 0.0655 -1.49%
2002-08-27 0 0.067 0.066 0.067 0.066 0.072 172,146,000 11,830,176 0.0687 0.067 0.066 0.067 0.066 0.072 172,146,000 0.0687 3.08%
2002-08-26 0 0.065 0.065 0.066 0.060 0.067 127,442,000 8,300,498 0.0651 0.065 0.065 0.066 0.060 0.067 127,442,000 0.0651 6.56%
2002-08-23 0 0.061 0.061 0.062 0.060 0.076 192,516,000 13,051,564 0.0678 0.061 0.061 0.062 0.060 0.076 192,516,000 0.0678 -18.67%
2002-08-22 0 0.075 0.075 0.076 0.074 0.079 91,270,000 6,976,056 0.0764 0.075 0.075 0.076 0.074 0.079 91,270,000 0.0764 0.00%
2002-08-21 0 0.075 0.075 0.076 0.067 0.078 223,936,000 16,408,268 0.0733 0.075 0.075 0.076 0.067 0.078 223,936,000 0.0733 2.74%
2002-08-20 0 0.073 0.073 0.074 0.071 0.083 394,124,000 30,497,486 0.0774 0.073 0.073 0.074 0.071 0.083 394,124,000 0.0774 7.35%
2002-08-19 0 0.068 0.068 0.069 0.052 0.069 311,522,000 19,336,040 0.0621 0.068 0.068 0.069 0.052 0.069 311,522,000 0.0621 30.77%
2002-08-16 0 0.052 0.051 0.052 0.051 0.054 52,472,000 2,753,540 0.0525 0.052 0.051 0.052 0.051 0.054 52,472,000 0.0525 0.00%
2002-08-15 0 0.052 0.052 0.053 0.050 0.054 170,300,000 8,891,382 0.0522 0.052 0.052 0.053 0.050 0.054 170,300,000 0.0522 6.12%
2002-08-14 0 0.049 0.048 0.049 0.042 0.049 186,372,000 8,540,094 0.0458 0.049 0.048 0.049 0.042 0.049 186,372,000 0.0458 19.51%
2002-08-13 0 0.041 0.041 0.042 0.035 0.044 104,502,000 4,313,830 0.0413 0.041 0.041 0.042 0.035 0.044 104,502,000 0.0413 13.89%
2002-08-12 0 0.036 0.036 0.037 0.033 0.036 27,126,000 943,736 0.0348 0.036 0.036 0.037 0.033 0.036 27,126,000 0.0348 9.09%
2002-08-09 0 0.033 0.033 0.034 0.032 0.035 42,718,000 1,422,794 0.0333 0.033 0.033 0.034 0.032 0.035 42,718,000 0.0333 3.12%
2002-08-08 0 0.032 0.031 0.032 0.031 0.033 33,014,000 1,052,218 0.0319 0.032 0.031 0.032 0.031 0.033 33,014,000 0.0319 -5.88%
2002-08-07 0 0.034 0.033 0.034 0.033 0.038 28,760,000 1,002,058 0.0348 0.034 0.033 0.034 0.033 0.038 28,760,000 0.0348 -2.86%
2002-08-06 0 0.035 0.034 0.035 0.033 0.037 45,446,000 1,558,592 0.0343 0.035 0.034 0.035 0.033 0.037 45,446,000 0.0343 -10.26%
2002-08-05 0 0.039 0.038 0.039 0.031 0.040 107,658,000 3,951,294 0.0367 0.039 0.038 0.039 0.031 0.040 107,658,000 0.0367 11.43%
2002-08-02 0 0.035 0.035 0.036 0.034 0.046 151,460,000 5,939,908 0.0392 0.035 0.035 0.036 0.034 0.046 151,460,000 0.0392 -23.91%
2002-08-01 0 0.046 0.046 0.047 0.046 0.052 135,496,000 6,768,160 0.0500 0.046 0.046 0.047 0.046 0.052 135,496,000 0.0500 -9.80%
2002-07-31 0 0.051 0.050 0.051 0.040 0.062 480,024,000 26,188,040 0.0546 0.051 0.050 0.051 0.040 0.062 480,024,000 0.0546 -3.77%
2002-07-30 1 0.053 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2002-07-29 1 0.053 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2002-07-26 1 0.053 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2002-07-25 1 0.053 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2002-07-24 1 0.053 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2002-07-23 1 0.053 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2002-07-22 1 0.053 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2002-07-19 0 0.053 0.053 0.054 0.048 0.233 898,682,000 50,612,700 0.0563 0.053 0.053 0.054 0.048 0.233 898,682,000 0.0563 -76.55%
2002-07-18 0 0.226 0.226 0.227 0.225 0.250 16,756,000 3,980,790 0.2376 0.226 0.226 0.227 0.225 0.250 16,756,000 0.2376 -2.16%
2002-07-17 0 0.231 0.225 0.231 0.222 0.250 61,730,000 14,495,494 0.2348 0.231 0.225 0.231 0.222 0.250 61,730,000 0.2348 -5.71%
2002-07-16 0 0.245 0.243 0.255 0.245 0.280 51,900,000 14,024,100 0.2702 0.245 0.243 0.255 0.245 0.280 51,900,000 0.2702 -12.50%
2002-07-15 0 0.280 0.275 0.280 0.275 0.285 63,434,000 17,692,030 0.2789 0.280 0.275 0.280 0.275 0.285 63,434,000 0.2789 1.82%
2002-07-12 0 0.275 0.275 0.285 0.275 0.285 46,382,000 13,136,020 0.2832 0.275 0.275 0.285 0.275 0.285 46,382,000 0.2832 -5.17%
2002-07-11 0 0.290 0.285 0.290 0.280 0.295 44,338,000 12,800,050 0.2887 0.290 0.285 0.290 0.280 0.295 44,338,000 0.2887 -1.69%
2002-07-10 0 0.295 0.290 0.295 0.285 0.300 120,570,000 34,654,850 0.2874 0.295 0.290 0.295 0.285 0.300 120,570,000 0.2874 0.00%
2002-07-09 0 0.295 0.290 0.295 0.290 0.300 51,040,000 15,078,150 0.2954 0.295 0.290 0.295 0.290 0.300 51,040,000 0.2954 -1.67%
2002-07-08 0 0.300 0.295 0.300 0.295 0.305 37,844,000 11,333,890 0.2995 0.300 0.295 0.300 0.295 0.305 37,844,000 0.2995 0.00%
2002-07-05 0 0.300 0.295 0.300 0.290 0.305 130,098,000 38,618,600 0.2968 0.300 0.295 0.300 0.290 0.305 130,098,000 0.2968 0.00%
2002-07-04 0 0.300 0.295 0.300 0.290 0.305 36,720,000 10,815,830 0.2945 0.300 0.295 0.300 0.290 0.305 36,720,000 0.2945 3.45%
2002-07-03 0 0.290 0.285 0.290 0.290 0.295 56,030,000 16,249,250 0.2900 0.290 0.285 0.290 0.290 0.295 56,030,000 0.2900 -1.69%
2002-07-02 0 0.295 0.285 0.295 0.290 0.300 28,400,000 8,263,510 0.2910 0.295 0.285 0.295 0.290 0.300 28,400,000 0.2910 0.00%
2002-06-28 0 0.295 0.290 0.295 0.295 0.315 61,378,000 18,575,460 0.3026 0.295 0.290 0.295 0.295 0.315 61,378,000 0.3026 -1.67%
2002-06-27 0 0.300 0.290 0.300 0.290 0.305 69,984,000 20,659,830 0.2952 0.300 0.290 0.300 0.290 0.305 69,984,000 0.2952 0.00%
2002-06-26 0 0.300 0.295 0.300 0.285 0.300 351,896,000 102,555,580 0.2914 0.300 0.295 0.300 0.285 0.300 351,896,000 0.2914 0.00%
2002-06-25 0 0.300 0.290 0.300 0.285 0.300 58,224,000 17,073,290 0.2932 0.300 0.290 0.300 0.285 0.300 58,224,000 0.2932 1.69%
2002-06-24 0 0.295 0.290 0.295 0.285 0.300 44,770,000 13,063,800 0.2918 0.295 0.290 0.295 0.285 0.300 44,770,000 0.2918 -1.67%
2002-06-21 0 0.300 0.295 0.300 0.295 0.305 52,646,000 15,736,800 0.2989 0.300 0.295 0.300 0.295 0.305 52,646,000 0.2989 -1.64%
2002-06-20 0 0.305 0.300 0.305 0.295 0.310 45,130,000 13,654,770 0.3026 0.305 0.300 0.305 0.295 0.310 45,130,000 0.3026 1.67%
2002-06-19 0 0.300 0.290 0.300 0.290 0.310 51,178,000 15,598,760 0.3048 0.300 0.290 0.300 0.290 0.310 51,178,000 0.3048 1.69%
2002-06-18 0 0.295 0.300 0.305 0.290 0.315 48,320,000 14,764,640 0.3056 0.295 0.300 0.305 0.290 0.315 48,320,000 0.3056 -4.84%
2002-06-17 0 0.310 0.305 0.310 0.305 0.315 43,600,000 13,599,410 0.3119 0.310 0.305 0.310 0.305 0.315 43,600,000 0.3119 -3.12%
2002-06-14 0 0.320 0.310 0.320 0.315 0.325 38,326,000 12,244,120 0.3195 0.320 0.310 0.320 0.315 0.325 38,326,000 0.3195 -1.54%
2002-06-13 0 0.325 0.320 0.325 0.320 0.330 39,300,000 12,833,700 0.3266 0.325 0.320 0.325 0.320 0.330 39,300,000 0.3266 -1.52%
2002-06-12 0 0.330 0.325 0.330 0.325 0.340 60,430,000 19,887,200 0.3291 0.330 0.325 0.330 0.325 0.340 60,430,000 0.3291 0.00%
2002-06-11 0 0.330 0.325 0.330 0.320 0.330 41,092,000 13,181,860 0.3208 0.330 0.325 0.330 0.320 0.330 41,092,000 0.3208 3.13%
2002-06-10 0 0.320 0.315 0.325 0.315 0.325 34,612,000 11,088,940 0.3204 0.320 0.315 0.325 0.315 0.325 34,612,000 0.3204 0.00%
2002-06-07 0 0.320 0.310 0.320 0.310 0.320 36,558,000 11,561,020 0.3162 0.320 0.310 0.320 0.310 0.320 36,558,000 0.3162 0.00%
2002-06-06 0 0.320 0.315 0.320 0.315 0.325 29,644,000 9,484,100 0.3199 0.320 0.315 0.320 0.315 0.325 29,644,000 0.3199 -1.54%
2002-06-05 0 0.325 0.320 0.325 0.320 0.325 44,064,000 14,101,130 0.3200 0.325 0.320 0.325 0.320 0.325 44,064,000 0.3200 1.56%
2002-06-04 0 0.320 0.315 0.320 0.315 0.325 25,046,000 8,071,710 0.3223 0.320 0.315 0.320 0.315 0.325 25,046,000 0.3223 -1.54%
2002-06-03 0 0.325 0.320 0.325 0.320 0.330 42,284,000 13,765,830 0.3256 0.325 0.320 0.325 0.320 0.330 42,284,000 0.3256 0.00%
2002-05-31 0 0.325 0.320 0.325 0.315 0.330 30,682,000 9,947,540 0.3242 0.325 0.320 0.325 0.315 0.330 30,682,000 0.3242 -1.52%
2002-05-30 0 0.330 0.325 0.330 0.325 0.340 49,868,000 16,679,590 0.3345 0.330 0.325 0.330 0.325 0.340 49,868,000 0.3345 -2.94%
2002-05-29 0 0.340 0.335 0.340 0.335 0.350 29,644,000 10,184,260 0.3436 0.340 0.335 0.340 0.335 0.350 29,644,000 0.3436 -2.86%
2002-05-28 0 0.350 0.345 0.350 0.335 0.355 83,354,000 28,280,780 0.3393 0.350 0.345 0.350 0.335 0.355 83,354,000 0.3393 4.48%
2002-05-27 0 0.335 0.330 0.335 0.330 0.340 14,718,000 4,932,780 0.3352 0.335 0.330 0.335 0.330 0.340 14,718,000 0.3352 0.00%
2002-05-24 0 0.335 0.330 0.335 0.330 0.340 43,050,000 14,429,000 0.3352 0.335 0.330 0.335 0.330 0.340 43,050,000 0.3352 -1.47%
2002-05-23 0 0.340 0.335 0.340 0.330 0.345 28,538,000 9,624,960 0.3373 0.340 0.335 0.340 0.330 0.345 28,538,000 0.3373 0.00%
2002-05-22 0 0.340 0.335 0.340 0.330 0.345 38,218,000 12,899,400 0.3375 0.340 0.335 0.340 0.330 0.345 38,218,000 0.3375 1.49%
2002-05-21 0 0.335 0.330 0.335 0.330 0.340 34,720,000 11,663,000 0.3359 0.335 0.330 0.335 0.330 0.340 34,720,000 0.3359 -2.90%
2002-05-17 0 0.345 0.340 0.345 0.340 0.350 27,060,000 9,347,350 0.3454 0.345 0.340 0.345 0.340 0.350 27,060,000 0.3454 -1.43%
2002-05-16 0 0.350 0.345 0.350 0.345 0.355 35,246,000 12,295,280 0.3488 0.350 0.345 0.350 0.345 0.355 35,246,000 0.3488 0.00%
2002-05-15 0 0.350 0.345 0.350 0.345 0.360 51,060,000 17,901,000 0.3506 0.350 0.345 0.350 0.345 0.360 51,060,000 0.3506 1.45%
2002-05-14 0 0.345 0.335 0.345 0.330 0.345 53,176,000 18,001,270 0.3385 0.345 0.335 0.345 0.330 0.345 53,176,000 0.3385 0.00%
2002-05-13 0 0.345 0.340 0.345 0.340 0.355 18,228,000 6,378,330 0.3499 0.345 0.340 0.345 0.340 0.355 18,228,000 0.3499 1.47%
2002-05-10 0 0.340 0.335 0.340 0.335 0.345 30,872,000 10,512,710 0.3405 0.340 0.335 0.340 0.335 0.345 30,872,000 0.3405 -2.86%
2002-05-09 0 0.350 0.335 0.350 0.340 0.365 22,822,000 8,029,580 0.3518 0.350 0.335 0.350 0.340 0.365 22,822,000 0.3518 -2.78%
2002-05-08 0 0.360 0.355 0.360 0.355 0.370 32,586,000 11,770,460 0.3612 0.360 0.355 0.360 0.355 0.370 32,586,000 0.3612 0.00%
2002-05-07 0 0.360 0.355 0.360 0.350 0.365 50,434,000 17,949,840 0.3559 0.360 0.355 0.360 0.350 0.365 50,434,000 0.3559 0.00%
2002-05-06 0 0.360 0.350 0.360 0.355 0.370 41,434,000 14,919,140 0.3601 0.360 0.350 0.360 0.355 0.370 41,434,000 0.3601 1.41%
2002-05-03 0 0.355 0.350 0.355 0.350 0.370 48,680,000 17,307,950 0.3555 0.355 0.350 0.355 0.350 0.370 48,680,000 0.3555 -1.39%
2002-05-02 0 0.360 0.350 0.360 0.340 0.365 41,120,000 14,252,070 0.3466 0.360 0.350 0.360 0.340 0.365 41,120,000 0.3466 5.88%
2002-04-30 0 0.340 0.335 0.340 0.330 0.340 38,290,000 12,853,630 0.3357 0.340 0.335 0.340 0.330 0.340 38,290,000 0.3357 -1.45%
2002-04-29 0 0.345 0.335 0.345 0.340 0.350 41,980,000 14,355,900 0.3420 0.345 0.335 0.345 0.340 0.350 41,980,000 0.3420 -1.43%
2002-04-26 0 0.350 0.345 0.350 0.340 0.350 33,158,000 11,421,160 0.3444 0.350 0.345 0.350 0.340 0.350 33,158,000 0.3444 1.45%
2002-04-25 0 0.345 0.340 0.345 0.340 0.350 32,302,000 11,175,380 0.3460 0.345 0.340 0.345 0.340 0.350 32,302,000 0.3460 -1.43%
2002-04-24 0 0.350 0.345 0.350 0.340 0.350 31,658,000 10,941,280 0.3456 0.350 0.345 0.350 0.340 0.350 31,658,000 0.3456 0.00%
2002-04-23 0 0.350 0.345 0.350 0.345 0.360 33,074,000 11,650,010 0.3522 0.350 0.345 0.350 0.345 0.360 33,074,000 0.3522 0.00%
2002-04-22 0 0.350 0.345 0.350 0.345 0.355 28,912,000 10,167,260 0.3517 0.350 0.345 0.350 0.345 0.355 28,912,000 0.3517 -1.41%
2002-04-19 0 0.355 0.350 0.355 0.345 0.360 36,126,000 12,684,660 0.3511 0.355 0.350 0.355 0.345 0.360 36,126,000 0.3511 -1.39%
2002-04-18 0 0.360 0.350 0.360 0.350 0.360 26,690,000 9,523,150 0.3568 0.360 0.350 0.360 0.350 0.360 26,690,000 0.3568 1.41%
2002-04-17 0 0.355 0.350 0.360 0.350 0.375 39,742,000 14,448,910 0.3636 0.355 0.350 0.360 0.350 0.375 39,742,000 0.3636 -1.39%
2002-04-16 0 0.360 0.350 0.355 0.350 0.365 23,456,000 8,392,710 0.3578 0.360 0.350 0.355 0.350 0.365 23,456,000 0.3578 1.41%
2002-04-15 0 0.355 0.350 0.355 0.345 0.365 39,458,000 13,941,630 0.3533 0.355 0.350 0.355 0.345 0.365 39,458,000 0.3533 5.97%
2002-04-12 0 0.335 0.340 0.345 0.315 0.340 38,780,000 12,535,720 0.3233 0.335 0.340 0.345 0.315 0.340 38,780,000 0.3233 3.08%
2002-04-11 0 0.325 0.320 0.325 0.320 0.325 22,204,000 7,180,030 0.3234 0.325 0.320 0.325 0.320 0.325 22,204,000 0.3234 -1.52%
2002-04-10 0 0.330 0.315 0.330 0.320 0.330 44,596,000 14,528,140 0.3258 0.330 0.315 0.330 0.320 0.330 44,596,000 0.3258 -1.49%
2002-04-09 0 0.335 0.330 0.335 0.330 0.335 19,368,000 6,423,440 0.3317 0.335 0.330 0.335 0.330 0.335 19,368,000 0.3317 0.00%
2002-04-08 0 0.335 0.330 0.335 0.330 0.335 44,516,000 14,847,660 0.3335 0.335 0.330 0.335 0.330 0.335 44,516,000 0.3335 -1.47%
2002-04-04 0 0.340 0.335 0.340 0.330 0.340 25,102,000 8,442,600 0.3363 0.340 0.335 0.340 0.330 0.340 25,102,000 0.3363 0.00%
2002-04-03 0 0.340 0.335 0.340 0.335 0.345 30,196,000 10,272,310 0.3402 0.340 0.335 0.340 0.335 0.345 30,196,000 0.3402 0.00%
2002-04-02 0 0.340 0.335 0.340 0.335 0.345 31,298,000 10,640,530 0.3400 0.340 0.335 0.340 0.335 0.345 31,298,000 0.3400 0.00%
2002-03-28 0 0.340 0.335 0.340 0.335 0.345 22,008,000 7,500,320 0.3408 0.340 0.335 0.340 0.335 0.345 22,008,000 0.3408 -1.45%
2002-03-27 0 0.345 0.340 0.345 0.335 0.345 36,912,000 12,576,940 0.3407 0.345 0.340 0.345 0.335 0.345 36,912,000 0.3407 0.00%
2002-03-26 0 0.345 0.335 0.345 0.340 0.345 29,838,000 10,177,070 0.3411 0.345 0.335 0.345 0.340 0.345 29,838,000 0.3411 0.00%
2002-03-25 0 0.345 0.340 0.345 0.345 0.350 21,810,000 7,524,200 0.3450 0.345 0.340 0.345 0.345 0.350 21,810,000 0.3450 -1.43%
2002-03-22 0 0.350 0.345 0.350 0.340 0.350 38,304,000 13,199,180 0.3446 0.350 0.345 0.350 0.340 0.350 38,304,000 0.3446 1.45%
2002-03-21 0 0.345 0.345 0.350 0.340 0.350 17,730,000 6,130,780 0.3458 0.345 0.345 0.350 0.340 0.350 17,730,000 0.3458 -1.43%
2002-03-20 0 0.350 0.340 0.350 0.345 0.350 28,788,000 10,047,490 0.3490 0.350 0.340 0.350 0.345 0.350 28,788,000 0.3490 -1.41%
2002-03-19 0 0.355 0.345 0.355 0.345 0.355 24,308,000 8,514,020 0.3503 0.355 0.345 0.355 0.345 0.355 24,308,000 0.3503 0.00%
2002-03-18 0 0.355 0.350 0.355 0.350 0.360 20,384,000 7,236,400 0.3550 0.355 0.350 0.355 0.350 0.360 20,384,000 0.3550 -1.39%
2002-03-15 0 0.360 0.355 0.360 0.350 0.360 28,534,000 10,195,200 0.3573 0.360 0.355 0.360 0.350 0.360 28,534,000 0.3573 -1.37%
2002-03-14 0 0.365 0.360 0.365 0.360 0.365 20,746,000 7,493,160 0.3612 0.365 0.360 0.365 0.360 0.365 20,746,000 0.3612 -1.35%
2002-03-13 0 0.370 0.360 0.365 0.365 0.370 36,128,000 13,212,280 0.3657 0.370 0.360 0.365 0.365 0.370 36,128,000 0.3657 1.37%
2002-03-12 0 0.365 0.360 0.365 0.360 0.370 35,858,000 13,059,850 0.3642 0.365 0.360 0.365 0.360 0.370 35,858,000 0.3642 0.00%
2002-03-11 0 0.365 0.365 0.370 0.360 0.375 25,180,000 9,216,700 0.3660 0.365 0.365 0.370 0.360 0.375 25,180,000 0.3660 -1.35%
2002-03-08 0 0.370 0.360 0.370 0.360 0.375 30,070,000 11,126,700 0.3700 0.370 0.360 0.370 0.360 0.375 30,070,000 0.3700 0.00%
2002-03-07 0 0.370 0.365 0.370 0.365 0.375 36,708,000 13,524,160 0.3684 0.370 0.365 0.370 0.365 0.375 36,708,000 0.3684 0.00%
2002-03-06 0 0.370 0.365 0.370 0.365 0.375 16,936,000 6,285,070 0.3711 0.370 0.365 0.370 0.365 0.375 16,936,000 0.3711 -1.33%
2002-03-05 0 0.375 0.375 0.380 0.370 0.380 23,130,000 8,697,550 0.3760 0.375 0.375 0.380 0.370 0.380 23,130,000 0.3760 -1.32%
2002-03-04 0 0.380 0.370 0.380 0.370 0.380 26,554,000 9,958,740 0.3750 0.380 0.370 0.380 0.370 0.380 26,554,000 0.3750 1.33%
2002-03-01 0 0.375 0.365 0.375 0.355 0.375 30,056,000 10,960,850 0.3647 0.375 0.365 0.375 0.355 0.375 30,056,000 0.3647 1.35%
2002-02-28 0 0.370 0.365 0.370 0.365 0.380 22,482,000 8,337,730 0.3709 0.370 0.365 0.370 0.365 0.380 22,482,000 0.3709 -1.33%
2002-02-27 0 0.375 0.370 0.375 0.370 0.385 19,266,000 7,260,780 0.3769 0.375 0.370 0.375 0.370 0.385 19,266,000 0.3769 -1.32%
2002-02-26 0 0.380 0.380 0.385 0.375 0.395 30,524,000 11,748,660 0.3849 0.380 0.380 0.385 0.375 0.395 30,524,000 0.3849 -2.56%
2002-02-25 0 0.390 0.385 0.390 0.375 0.405 67,116,000 26,424,380 0.3937 0.390 0.385 0.390 0.375 0.405 67,116,000 0.3937 4.00%
2002-02-22 0 0.375 0.370 0.375 0.370 0.385 40,798,000 15,390,630 0.3772 0.375 0.370 0.375 0.370 0.385 40,798,000 0.3772 -1.32%
2002-02-21 0 0.380 0.375 0.380 0.375 0.385 32,820,000 12,511,700 0.3812 0.380 0.375 0.380 0.375 0.385 32,820,000 0.3812 -1.30%
2002-02-20 0 0.385 0.375 0.385 0.380 0.390 24,272,000 9,276,620 0.3822 0.385 0.375 0.385 0.380 0.390 24,272,000 0.3822 0.00%
2002-02-19 0 0.385 0.380 0.385 0.380 0.390 38,434,000 14,731,790 0.3833 0.385 0.380 0.385 0.380 0.390 38,434,000 0.3833 1.32%
2002-02-18 0 0.380 0.375 0.380 0.370 0.380 33,094,000 12,412,400 0.3751 0.380 0.375 0.380 0.370 0.380 33,094,000 0.3751 0.00%
2002-02-15 0 0.380 0.370 0.380 0.370 0.380 12,596,000 4,741,320 0.3764 0.380 0.370 0.380 0.370 0.380 12,596,000 0.3764 1.33%
2002-02-11 0 0.375 0.370 0.375 0.365 0.380 38,204,000 14,324,880 0.3750 0.375 0.370 0.375 0.365 0.380 38,204,000 0.3750 0.00%
2002-02-08 0 0.375 0.370 0.375 0.370 0.375 18,270,000 6,773,600 0.3707 0.375 0.370 0.375 0.370 0.375 18,270,000 0.3707 2.74%
2002-02-07 0 0.365 0.360 0.370 0.360 0.375 38,330,000 14,075,150 0.3672 0.365 0.360 0.370 0.360 0.375 38,330,000 0.3672 -2.67%
2002-02-06 0 0.375 0.370 0.375 0.365 0.380 32,044,000 11,860,300 0.3701 0.375 0.370 0.375 0.365 0.380 32,044,000 0.3701 2.74%
2002-02-05 0 0.365 0.365 0.375 0.360 0.370 30,952,000 11,294,930 0.3649 0.365 0.365 0.375 0.360 0.370 30,952,000 0.3649 -1.35%
2002-02-04 0 0.370 0.365 0.370 0.365 0.375 26,870,000 9,929,700 0.3695 0.370 0.365 0.370 0.365 0.375 26,870,000 0.3695 0.00%
2002-02-01 0 0.370 0.365 0.370 0.370 0.375 37,560,000 13,916,700 0.3705 0.370 0.365 0.370 0.370 0.375 37,560,000 0.3705 -1.33%
2002-01-31 0 0.375 0.365 0.375 0.365 0.375 31,056,000 11,505,360 0.3705 0.375 0.365 0.375 0.365 0.375 31,056,000 0.3705 0.00%
2002-01-30 0 0.375 0.375 0.380 0.365 0.380 33,770,000 12,593,600 0.3729 0.375 0.375 0.380 0.365 0.380 33,770,000 0.3729 0.00%
2002-01-29 0 0.375 0.370 0.375 0.365 0.380 26,474,000 9,891,130 0.3736 0.375 0.370 0.375 0.365 0.380 26,474,000 0.3736 -1.32%
2002-01-28 0 0.380 0.375 0.380 0.375 0.390 24,438,000 9,318,040 0.3813 0.380 0.375 0.380 0.375 0.390 24,438,000 0.3813 -1.30%
2002-01-25 0 0.385 0.375 0.385 0.375 0.395 31,078,000 12,078,300 0.3886 0.385 0.375 0.385 0.375 0.395 31,078,000 0.3886 -1.28%
2002-01-24 0 0.390 0.385 0.390 0.375 0.400 33,764,000 13,221,640 0.3916 0.390 0.385 0.390 0.375 0.400 33,764,000 0.3916 -1.27%
2002-01-23 0 0.395 0.390 0.395 0.370 0.395 33,494,000 12,533,150 0.3742 0.395 0.390 0.395 0.370 0.395 33,494,000 0.3742 5.33%
2002-01-22 0 0.375 0.370 0.375 0.370 0.380 26,548,000 9,857,810 0.3713 0.375 0.370 0.375 0.370 0.380 26,548,000 0.3713 0.00%
2002-01-21 0 0.375 0.370 0.375 0.365 0.380 38,548,000 14,407,070 0.3737 0.375 0.370 0.375 0.365 0.380 38,548,000 0.3737 0.00%
2002-01-18 0 0.375 0.370 0.375 0.370 0.380 14,828,000 5,581,150 0.3764 0.375 0.370 0.375 0.370 0.380 14,828,000 0.3764 -1.32%
2002-01-17 0 0.380 0.380 0.385 0.375 0.385 32,586,000 12,412,400 0.3809 0.380 0.380 0.385 0.375 0.385 32,586,000 0.3809 0.00%
2002-01-16 0 0.380 0.370 0.375 0.375 0.385 22,030,000 8,379,050 0.3803 0.380 0.370 0.375 0.375 0.385 22,030,000 0.3803 -1.30%
2002-01-15 0 0.385 0.380 0.385 0.375 0.390 24,236,000 9,276,700 0.3828 0.385 0.380 0.385 0.375 0.390 24,236,000 0.3828 -1.28%
2002-01-14 0 0.390 0.385 0.390 0.385 0.395 20,896,000 8,155,890 0.3903 0.390 0.385 0.390 0.385 0.395 20,896,000 0.3903 1.30%
2002-01-11 0 0.385 0.380 0.385 0.380 0.390 51,648,000 19,915,580 0.3856 0.385 0.380 0.385 0.380 0.390 51,648,000 0.3856 0.00%
2002-01-10 0 0.385 0.380 0.385 0.380 0.390 40,196,000 15,304,830 0.3808 0.385 0.380 0.385 0.380 0.390 40,196,000 0.3808 0.00%
2002-01-09 0 0.385 0.380 0.385 0.380 0.390 38,410,000 14,799,450 0.3853 0.385 0.380 0.385 0.380 0.390 38,410,000 0.3853 -1.28%
2002-01-08 0 0.390 0.385 0.390 0.385 0.395 38,670,000 15,039,250 0.3889 0.390 0.385 0.390 0.385 0.395 38,670,000 0.3889 -1.27%
2002-01-07 0 0.395 0.390 0.395 0.390 0.400 36,690,000 14,509,750 0.3955 0.395 0.390 0.395 0.390 0.400 36,690,000 0.3955 0.00%
2002-01-04 0 0.395 0.390 0.395 0.390 0.405 40,270,000 15,974,970 0.3967 0.395 0.390 0.395 0.390 0.405 40,270,000 0.3967 0.00%
2002-01-03 0 0.395 0.390 0.395 0.385 0.395 36,696,000 14,337,890 0.3907 0.395 0.390 0.395 0.385 0.395 36,696,000 0.3907 1.28%
2002-01-02 0 0.390 0.385 0.390 0.385 0.400 31,520,000 12,329,600 0.3912 0.390 0.385 0.390 0.385 0.400 31,520,000 0.3912 1.30%
2001-12-31 0 0.385 0.380 0.385 0.380 0.390 30,252,000 11,653,640 0.3852 0.385 0.380 0.385 0.380 0.390 30,252,000 0.3852 -1.28%
2001-12-28 0 0.390 0.385 0.390 0.385 0.395 23,986,000 9,385,710 0.3913 0.390 0.385 0.390 0.385 0.395 23,986,000 0.3913 0.00%
2001-12-27 0 0.390 0.390 0.395 0.390 0.395 29,100,000 11,385,050 0.3912 0.390 0.390 0.395 0.390 0.395 29,100,000 0.3912 -1.27%
2001-12-24 0 0.395 0.390 0.395 0.390 0.395 24,290,000 9,479,250 0.3903 0.395 0.390 0.395 0.390 0.395 24,290,000 0.3903 1.28%
2001-12-21 0 0.390 0.385 0.390 0.385 0.395 68,702,000 26,465,110 0.3852 0.390 0.385 0.390 0.385 0.395 68,702,000 0.3852 1.30%
2001-12-20 0 0.385 0.385 0.390 0.385 0.395 26,290,000 10,263,850 0.3904 0.385 0.385 0.390 0.385 0.395 26,290,000 0.3904 -2.53%
2001-12-19 0 0.395 0.390 0.395 0.390 0.400 64,940,000 25,411,900 0.3913 0.395 0.390 0.395 0.390 0.400 64,940,000 0.3913 -1.25%
2001-12-18 0 0.400 0.395 0.400 0.390 0.405 31,256,000 12,437,790 0.3979 0.400 0.395 0.400 0.390 0.405 31,256,000 0.3979 0.00%
2001-12-17 0 0.400 0.395 0.400 0.385 0.405 32,046,000 12,675,680 0.3955 0.400 0.395 0.400 0.385 0.405 32,046,000 0.3955 2.56%
2001-12-14 0 0.390 0.385 0.390 0.380 0.390 24,204,000 9,352,220 0.3864 0.390 0.385 0.390 0.380 0.390 24,204,000 0.3864 0.00%
2001-12-13 0 0.390 0.385 0.390 0.385 0.400 23,194,000 9,136,310 0.3939 0.390 0.385 0.390 0.385 0.400 23,194,000 0.3939 -1.27%
2001-12-12 0 0.395 0.385 0.395 0.385 0.400 22,830,000 8,977,200 0.3932 0.395 0.385 0.395 0.385 0.400 22,830,000 0.3932 0.00%
2001-12-11 0 0.395 0.390 0.395 0.390 0.395 22,190,000 8,659,850 0.3903 0.395 0.390 0.395 0.390 0.395 22,190,000 0.3903 0.00%
2001-12-10 0 0.395 0.385 0.390 0.385 0.395 23,010,000 8,985,200 0.3905 0.395 0.385 0.390 0.385 0.395 23,010,000 0.3905 0.00%
2001-12-07 0 0.395 0.390 0.395 0.390 0.400 19,698,000 7,780,120 0.3950 0.395 0.390 0.395 0.390 0.400 19,698,000 0.3950 0.00%
2001-12-06 0 0.395 0.390 0.395 0.395 0.400 19,940,000 7,885,900 0.3955 0.395 0.390 0.395 0.395 0.400 19,940,000 0.3955 -1.25%
2001-12-05 0 0.400 0.395 0.400 0.395 0.405 16,674,000 6,630,600 0.3977 0.400 0.395 0.400 0.395 0.405 16,674,000 0.3977 1.27%
2001-12-04 0 0.395 0.395 0.400 0.390 0.400 19,696,000 7,789,390 0.3955 0.395 0.395 0.400 0.390 0.400 19,696,000 0.3955 -1.25%
2001-12-03 0 0.400 0.395 0.400 0.395 0.400 20,544,000 8,124,030 0.3954 0.400 0.395 0.400 0.395 0.400 20,544,000 0.3954 0.00%
2001-11-30 0 0.400 0.390 0.400 0.395 0.405 24,030,000 9,620,550 0.4004 0.400 0.390 0.400 0.395 0.405 24,030,000 0.4004 0.00%
2001-11-29 0 0.400 0.395 0.400 0.385 0.400 24,152,000 9,442,490 0.3910 0.400 0.395 0.400 0.385 0.400 24,152,000 0.3910 1.27%
2001-11-28 0 0.395 0.390 0.395 0.390 0.400 20,960,000 8,263,870 0.3943 0.395 0.390 0.395 0.390 0.400 20,960,000 0.3943 -1.25%
2001-11-27 0 0.400 0.395 0.400 0.395 0.405 19,246,000 7,629,720 0.3964 0.400 0.395 0.400 0.395 0.405 19,246,000 0.3964 0.00%
2001-11-26 0 0.400 0.395 0.400 0.390 0.405 18,022,000 7,132,340 0.3958 0.400 0.395 0.400 0.390 0.405 18,022,000 0.3958 0.00%
2001-11-23 0 0.400 0.395 0.400 0.390 0.405 16,196,000 6,473,730 0.3997 0.400 0.395 0.400 0.390 0.405 16,196,000 0.3997 0.00%
2001-11-22 0 0.400 0.395 0.400 0.395 0.405 18,512,000 7,392,400 0.3993 0.400 0.395 0.400 0.395 0.405 18,512,000 0.3993 1.27%
2001-11-21 0 0.395 0.395 0.400 0.395 0.405 15,470,000 6,194,000 0.4004 0.395 0.395 0.400 0.395 0.405 15,470,000 0.4004 -2.47%
2001-11-20 0 0.405 0.400 0.405 0.400 0.420 17,978,000 7,321,840 0.4073 0.405 0.400 0.405 0.400 0.420 17,978,000 0.4073 -2.41%
2001-11-19 0 0.415 0.410 0.415 0.390 0.425 20,506,000 8,310,920 0.4053 0.415 0.410 0.415 0.390 0.425 20,506,000 0.4053 3.75%
2001-11-16 0 0.400 0.395 0.400 0.395 0.405 15,702,000 6,282,850 0.4001 0.400 0.395 0.400 0.395 0.405 15,702,000 0.4001 0.00%
2001-11-15 0 0.400 0.395 0.400 0.395 0.405 14,102,000 5,642,400 0.4001 0.400 0.395 0.400 0.395 0.405 14,102,000 0.4001 -1.23%
2001-11-14 0 0.405 0.395 0.405 0.400 0.410 16,920,000 6,832,950 0.4038 0.405 0.395 0.405 0.400 0.410 16,920,000 0.4038 0.00%
2001-11-13 0 0.405 0.400 0.405 0.395 0.405 12,738,000 5,094,850 0.4000 0.405 0.400 0.405 0.395 0.405 12,738,000 0.4000 1.25%
2001-11-12 0 0.400 0.400 0.405 0.395 0.410 22,276,000 8,954,150 0.4020 0.400 0.400 0.405 0.395 0.410 22,276,000 0.4020 -1.23%
2001-11-09 0 0.405 0.395 0.405 0.400 0.410 17,284,000 6,983,830 0.4041 0.405 0.395 0.405 0.400 0.410 17,284,000 0.4041 1.25%
2001-11-08 0 0.400 0.395 0.400 0.395 0.405 15,278,000 6,109,110 0.3999 0.400 0.395 0.400 0.395 0.405 15,278,000 0.3999 0.00%
2001-11-07 0 0.400 0.395 0.400 0.395 0.405 13,444,000 5,372,480 0.3996 0.400 0.395 0.400 0.395 0.405 13,444,000 0.3996 -1.23%
2001-11-06 0 0.405 0.400 0.405 0.400 0.410 16,646,000 6,739,270 0.4049 0.405 0.400 0.405 0.400 0.410 16,646,000 0.4049 -1.22%
2001-11-05 0 0.410 0.400 0.410 0.400 0.415 20,100,000 8,205,160 0.4082 0.410 0.400 0.410 0.400 0.415 20,100,000 0.4082 1.23%
2001-11-02 0 0.405 0.400 0.405 0.400 0.420 16,176,000 6,632,390 0.4100 0.405 0.400 0.405 0.400 0.420 16,176,000 0.4100 -2.41%
2001-11-01 0 0.415 0.410 0.415 0.410 0.425 17,118,000 7,151,930 0.4178 0.415 0.410 0.415 0.410 0.425 17,118,000 0.4178 -1.19%
2001-10-31 0 0.420 0.415 0.420 0.405 0.440 47,704,000 19,668,090 0.4123 0.420 0.415 0.420 0.405 0.440 47,704,000 0.4123 3.70%
2001-10-30 0 0.405 0.400 0.410 0.405 0.420 16,112,000 6,573,330 0.4080 0.405 0.400 0.410 0.405 0.420 16,112,000 0.4080 -2.41%
2001-10-29 0 0.415 0.405 0.415 0.410 0.420 18,026,000 7,428,190 0.4121 0.415 0.405 0.415 0.410 0.420 18,026,000 0.4121 -1.19%
2001-10-26 0 0.420 0.410 0.420 0.405 0.420 13,180,000 5,402,440 0.4099 0.420 0.410 0.420 0.405 0.420 13,180,000 0.4099 2.44%
2001-10-24 0 0.410 0.410 0.415 0.405 0.430 12,170,000 5,074,550 0.4170 0.410 0.410 0.415 0.405 0.430 12,170,000 0.4170 -2.38%
2001-10-23 0 0.420 0.415 0.420 0.415 0.425 12,604,000 5,290,190 0.4197 0.420 0.415 0.420 0.415 0.425 12,604,000 0.4197 1.20%
2001-10-22 0 0.415 0.405 0.415 0.405 0.430 12,466,000 5,182,640 0.4157 0.415 0.405 0.415 0.405 0.430 12,466,000 0.4157 -2.35%
2001-10-19 0 0.425 0.415 0.425 0.415 0.445 12,194,000 5,204,650 0.4268 0.425 0.415 0.425 0.415 0.445 12,194,000 0.4268 -3.41%
2001-10-18 0 0.440 0.430 0.440 0.425 0.460 13,526,000 5,950,520 0.4399 0.440 0.430 0.440 0.425 0.460 13,526,000 0.4399 1.15%
2001-10-17 0 0.435 0.430 0.435 0.415 0.445 14,682,000 6,293,700 0.4287 0.435 0.430 0.435 0.415 0.445 14,682,000 0.4287 2.35%
2001-10-16 0 0.425 0.415 0.430 0.415 0.435 15,494,000 6,572,080 0.4242 0.425 0.415 0.430 0.415 0.435 15,494,000 0.4242 2.41%
2001-10-15 0 0.415 0.405 0.415 0.405 0.420 15,782,000 6,545,330 0.4147 0.415 0.405 0.415 0.405 0.420 15,782,000 0.4147 -2.35%
2001-10-12 0 0.425 0.410 0.425 0.410 0.425 14,590,000 6,066,450 0.4158 0.425 0.410 0.425 0.410 0.425 14,590,000 0.4158 1.19%
2001-10-11 0 0.420 0.415 0.420 0.415 0.430 17,450,000 7,380,950 0.4230 0.420 0.415 0.420 0.415 0.430 17,450,000 0.4230 0.00%
2001-10-10 0 0.420 0.405 0.420 0.410 0.425 16,680,000 6,950,550 0.4167 0.420 0.405 0.420 0.410 0.425 16,680,000 0.4167 1.20%
2001-10-09 0 0.415 0.410 0.420 0.410 0.440 13,796,000 5,886,560 0.4267 0.415 0.410 0.420 0.410 0.440 13,796,000 0.4267 -2.35%
2001-10-08 0 0.425 0.410 0.425 0.420 0.435 15,340,000 6,504,350 0.4240 0.425 0.410 0.425 0.420 0.435 15,340,000 0.4240 -1.16%
2001-10-05 0 0.430 0.420 0.430 0.420 0.450 14,640,000 6,285,040 0.4293 0.430 0.420 0.430 0.420 0.450 14,640,000 0.4293 -3.37%
2001-10-04 0 0.445 0.425 0.445 0.420 0.460 13,004,000 5,697,550 0.4381 0.445 0.425 0.445 0.420 0.460 13,004,000 0.4381 4.71%
2001-10-03 0 0.425 0.420 0.425 0.420 0.455 13,376,000 5,810,640 0.4344 0.425 0.420 0.425 0.420 0.455 13,376,000 0.4344 -2.30%
2001-09-28 0 0.435 0.420 0.435 0.415 0.450 19,454,000 8,328,580 0.4281 0.435 0.420 0.435 0.415 0.450 19,454,000 0.4281 3.57%
2001-09-27 0 0.420 0.410 0.420 0.410 0.425 20,818,000 8,703,170 0.4181 0.420 0.410 0.420 0.410 0.425 20,818,000 0.4181 -1.18%
2001-09-26 0 0.425 0.420 0.425 0.420 0.430 18,198,000 7,670,890 0.4215 0.425 0.420 0.425 0.420 0.430 18,198,000 0.4215 0.00%
2001-09-25 0 0.425 0.405 0.425 0.410 0.430 14,022,000 5,894,710 0.4204 0.425 0.405 0.425 0.410 0.430 14,022,000 0.4204 0.00%
2001-09-24 0 0.425 0.405 0.425 0.405 0.430 11,510,000 4,807,960 0.4177 0.425 0.405 0.425 0.405 0.430 11,510,000 0.4177 2.41%
2001-09-21 0 0.415 0.405 0.415 0.400 0.425 11,452,000 4,672,060 0.4080 0.415 0.405 0.415 0.400 0.425 11,452,000 0.4080 0.00%
2001-09-20 0 0.415 0.400 0.420 0.410 0.430 12,366,000 5,137,040 0.4154 0.415 0.400 0.420 0.410 0.430 12,366,000 0.4154 -1.19%
2001-09-19 0 0.420 0.400 0.420 0.405 0.445 18,206,000 7,718,900 0.4240 0.420 0.400 0.420 0.405 0.445 18,206,000 0.4240 -1.18%
2001-09-18 0 0.425 0.405 0.425 0.405 0.425 26,702,000 11,009,070 0.4123 0.425 0.405 0.425 0.405 0.425 26,702,000 0.4123 2.41%
2001-09-17 0 0.415 0.400 0.415 0.405 0.425 13,098,000 5,417,770 0.4136 0.415 0.400 0.415 0.405 0.425 13,098,000 0.4136 -2.35%
2001-09-14 0 0.425 0.405 0.430 0.410 0.470 13,676,000 5,914,670 0.4325 0.425 0.405 0.430 0.410 0.470 13,676,000 0.4325 2.41%
2001-09-13 0 0.415 0.415 0.450 0.410 0.490 14,084,000 6,319,530 0.4487 0.415 0.415 0.450 0.410 0.490 14,084,000 0.4487 -6.74%
2001-09-12 0 0.445 0.435 0.450 0.440 0.470 12,652,000 5,694,650 0.4501 0.445 0.435 0.450 0.440 0.470 12,652,000 0.4501 -6.32%
2001-09-11 0 0.475 0.465 0.475 0.470 0.490 12,924,000 6,178,150 0.4780 0.475 0.465 0.475 0.470 0.490 12,924,000 0.4780 -2.06%
2001-09-10 0 0.485 0.460 0.485 0.465 0.500 12,450,000 6,000,820 0.4820 0.485 0.460 0.485 0.465 0.500 12,450,000 0.4820 1.04%
2001-09-07 0 0.480 0.470 0.480 0.475 0.520 12,340,000 6,084,510 0.4931 0.480 0.470 0.480 0.475 0.520 12,340,000 0.4931 -4.00%
2001-09-06 0 0.500 0.480 0.500 0.480 0.510 11,698,000 5,748,620 0.4914 0.500 0.480 0.500 0.480 0.510 11,698,000 0.4914 2.04%
2001-09-05 0 0.490 0.470 0.490 0.445 0.520 13,144,000 6,476,780 0.4928 0.490 0.470 0.490 0.445 0.520 13,144,000 0.4928 -3.92%
2001-09-04 0 0.510 0.490 0.510 0.495 0.540 10,200,000 5,302,100 0.5198 0.510 0.490 0.510 0.495 0.540 10,200,000 0.5198 -3.77%
2001-09-03 0 0.530 0.500 0.530 0.510 0.540 11,206,000 5,802,480 0.5178 0.530 0.500 0.530 0.510 0.540 11,206,000 0.5178 6.00%
2001-08-31 0 0.500 0.435 0.500 0.420 0.500 14,424,000 6,533,390 0.4530 0.500 0.435 0.500 0.420 0.500 14,424,000 0.4530 19.05%
2001-08-30 0 0.420 0.400 0.420 0.405 0.440 10,525,656 4,439,383 0.4218 0.420 0.400 0.420 0.405 0.440 10,525,656 0.4218 1.20%
2001-08-29 0 0.415 0.405 0.450 0.410 0.445 10,980,000 4,730,850 0.4309 0.415 0.405 0.450 0.410 0.445 10,980,000 0.4309 -8.79%
2001-08-28 0 0.455 0.445 0.455 0.445 0.460 13,162,000 5,965,540 0.4532 0.455 0.445 0.455 0.445 0.460 13,162,000 0.4532 -2.15%
2001-08-27 0 0.465 0.460 0.465 0.460 0.500 12,202,000 5,711,430 0.4681 0.465 0.460 0.465 0.460 0.500 12,202,000 0.4681 0.00%
2001-08-24 0 0.465 0.460 0.465 0.465 0.500 7,326,000 3,454,200 0.4715 0.465 0.460 0.465 0.465 0.500 7,326,000 0.4715 -3.12%
2001-08-23 0 0.480 0.480 0.495 0.480 0.520 14,374,000 7,174,720 0.4991 0.480 0.480 0.495 0.480 0.520 14,374,000 0.4991 -3.03%
2001-08-22 0 0.495 0.485 0.500 0.490 0.520 12,104,000 6,016,630 0.4971 0.495 0.485 0.500 0.490 0.520 12,104,000 0.4971 0.00%
2001-08-21 0 0.495 0.480 0.500 0.480 0.530 7,326,000 3,636,140 0.4963 0.495 0.480 0.500 0.480 0.530 7,326,000 0.4963 -2.94%
2001-08-20 0 0.510 0.500 0.510 0.510 0.540 10,080,000 5,222,680 0.5181 0.510 0.500 0.510 0.510 0.540 10,080,000 0.5181 -8.93%
2001-08-17 0 0.560 0.530 0.560 0.510 0.560 10,314,000 5,509,900 0.5342 0.560 0.530 0.560 0.510 0.560 10,314,000 0.5342 12.00%
2001-08-16 0 0.500 0.490 0.510 0.495 0.500 7,936,000 3,967,500 0.4999 0.500 0.490 0.510 0.495 0.500 7,936,000 0.4999 0.00%
2001-08-15 0 0.500 0.495 0.500 0.500 0.530 6,402,000 3,227,680 0.5042 0.500 0.495 0.500 0.500 0.530 6,402,000 0.5042 0.00%
2001-08-14 0 0.500 0.485 0.500 0.460 0.550 10,106,000 4,987,480 0.4935 0.500 0.485 0.500 0.460 0.550 10,106,000 0.4935 4.17%
2001-08-13 0 0.480 0.480 0.485 0.480 0.530 7,754,000 3,879,110 0.5003 0.480 0.480 0.485 0.480 0.530 7,754,000 0.5003 -2.04%
2001-08-10 0 0.490 0.485 0.495 0.470 0.540 3,438,000 1,742,180 0.5067 0.490 0.485 0.495 0.470 0.540 3,438,000 0.5067 -5.77%
2001-08-09 0 0.520 0.495 0.520 0.500 0.520 1,254,000 642,180 0.5121 0.520 0.495 0.520 0.500 0.520 1,254,000 0.5121 -5.45%
2001-08-08 0 0.550 0.530 0.550 0.540 0.560 9,260,000 5,046,400 0.5450 0.550 0.530 0.550 0.540 0.560 9,260,000 0.5450 -1.79%
2001-08-07 0 0.560 0.550 0.560 0.540 0.560 8,640,000 4,757,300 0.5506 0.560 0.550 0.560 0.540 0.560 8,640,000 0.5506 -1.75%
2001-08-06 0 0.570 0.530 0.570 0.530 0.600 11,000,000 6,241,700 0.5674 0.570 0.530 0.570 0.530 0.600 11,000,000 0.5674 -3.39%
2001-08-03 0 0.590 0.560 0.590 0.580 0.610 8,470,000 5,086,500 0.6005 0.590 0.560 0.590 0.580 0.610 8,470,000 0.6005 -3.28%
2001-08-02 0 0.610 0.600 0.610 0.610 0.630 8,770,000 5,439,200 0.6202 0.610 0.600 0.610 0.610 0.630 8,770,000 0.6202 -3.17%
2001-08-01 0 0.630 0.620 0.630 0.630 0.660 8,820,000 5,582,700 0.6330 0.630 0.620 0.630 0.630 0.660 8,820,000 0.6330 -1.56%
2001-07-31 0 0.640 0.610 0.640 0.630 0.680 8,310,000 5,333,400 0.6418 0.640 0.610 0.640 0.630 0.680 8,310,000 0.6418 -1.54%
2001-07-30 0 0.650 0.620 0.650 0.620 0.690 7,720,000 5,124,800 0.6638 0.650 0.620 0.650 0.620 0.690 7,720,000 0.6638 0.00%
2001-07-27 0 0.650 0.620 0.650 0.620 0.680 9,160,000 5,939,000 0.6484 0.650 0.620 0.650 0.620 0.680 9,160,000 0.6484 -4.41%
2001-07-26 0 0.680 0.650 0.680 0.560 0.720 10,490,000 6,501,800 0.6198 0.680 0.650 0.680 0.560 0.720 10,490,000 0.6198 11.48%
2001-07-24 0 3.050 3.000 3.100 2.875 3.075 2,062,000 6,065,800 2.9417 0.610 0.600 0.620 0.575 0.615 10,310,000 0.5883 5.17%
2001-07-23 0 2.900 2.800 2.900 2.800 3.000 2,002,000 5,848,850 2.9215 0.580 0.560 0.580 0.560 0.600 10,010,000 0.5843 0.00%
2001-07-20 0 2.900 2.800 2.900 2.650 2.900 2,232,000 6,137,300 2.7497 0.580 0.560 0.580 0.530 0.580 11,160,000 0.5499 10.48%
2001-07-19 0 2.625 2.575 2.625 2.600 2.725 2,026,000 5,383,350 2.6571 0.525 0.515 0.525 0.520 0.545 10,130,000 0.5314 0.96%
2001-07-18 0 2.600 2.550 2.600 2.575 2.750 2,152,000 5,758,000 2.6757 0.520 0.510 0.520 0.515 0.550 10,760,000 0.5351 -5.45%
2001-07-17 0 2.750 2.650 2.775 2.575 2.825 1,756,000 4,703,300 2.6784 0.550 0.530 0.555 0.515 0.565 8,780,000 0.5357 -1.79%
2001-07-16 0 2.800 2.750 2.800 2.800 2.950 1,516,000 4,334,350 2.8591 0.560 0.550 0.560 0.560 0.590 7,580,000 0.5718 -2.61%
2001-07-13 0 2.875 2.850 2.900 2.875 2.975 1,466,000 4,271,050 2.9134 0.575 0.570 0.580 0.575 0.595 7,330,000 0.5827 -0.86%
2001-07-12 0 2.900 2.850 2.900 2.850 2.950 1,462,000 4,223,400 2.8888 0.580 0.570 0.580 0.570 0.590 7,310,000 0.5778 0.00%
2001-07-11 0 2.900 2.850 2.900 2.875 2.975 1,574,000 4,561,050 2.8977 0.580 0.570 0.580 0.575 0.595 7,870,000 0.5795 -3.33%
2001-07-10 0 3.000 2.975 3.025 2.975 3.200 1,346,000 4,172,150 3.0997 0.600 0.595 0.605 0.595 0.640 6,730,000 0.6199 -1.64%
2001-07-09 0 3.050 2.975 3.050 2.975 3.200 1,606,000 4,909,850 3.0572 0.610 0.595 0.610 0.595 0.640 8,030,000 0.6114 -3.94%
2001-07-05 0 3.175 3.100 3.175 3.100 3.200 1,780,000 5,612,200 3.1529 0.635 0.620 0.635 0.620 0.640 8,900,000 0.6306 -0.78%
2001-07-04 0 3.200 3.125 3.200 3.050 3.275 1,528,000 4,851,950 3.1754 0.640 0.625 0.640 0.610 0.655 7,640,000 0.6351 0.79%
2001-07-03 0 3.175 3.150 3.175 3.175 3.275 1,310,000 4,203,350 3.2087 0.635 0.630 0.635 0.635 0.655 6,550,000 0.6417 0.00%
2001-06-29 0 3.175 3.150 3.200 3.150 3.250 1,340,000 4,274,000 3.1896 0.635 0.630 0.640 0.630 0.650 6,700,000 0.6379 1.60%
2001-06-28 0 3.125 3.075 3.125 3.050 3.175 1,398,000 4,405,200 3.1511 0.625 0.615 0.625 0.610 0.635 6,990,000 0.6302 0.00%
2001-06-27 0 3.125 3.100 3.125 3.075 3.225 1,400,000 4,420,650 3.1576 0.625 0.620 0.625 0.615 0.645 7,000,000 0.6315 -1.57%
2001-06-26 0 3.175 3.100 3.200 3.000 3.275 1,570,000 4,939,900 3.1464 0.635 0.620 0.640 0.600 0.655 7,850,000 0.6293 4.10%
2001-06-22 0 3.050 3.025 3.050 3.025 3.075 1,388,000 4,233,750 3.0503 0.610 0.605 0.610 0.605 0.615 6,940,000 0.6101 -0.81%
2001-06-21 0 3.075 3.025 3.075 3.050 3.150 1,310,000 4,051,950 3.0931 0.615 0.605 0.615 0.610 0.630 6,550,000 0.6186 2.50%
2001-06-20 0 3.000 2.950 3.000 2.950 3.050 1,370,000 4,111,600 3.0012 0.600 0.590 0.600 0.590 0.610 6,850,000 0.6002 0.00%
2001-06-19 0 3.000 2.925 3.025 2.950 3.050 1,408,000 4,221,200 2.9980 0.600 0.585 0.605 0.590 0.610 7,040,000 0.5996 1.69%
2001-06-18 0 2.950 2.925 2.950 2.950 3.050 1,358,000 4,070,150 2.9972 0.590 0.585 0.590 0.590 0.610 6,790,000 0.5994 -0.84%
2001-06-15 0 2.975 2.925 2.975 2.850 3.025 1,384,000 4,103,850 2.9652 0.595 0.585 0.595 0.570 0.605 6,920,000 0.5930 -2.46%
2001-06-14 0 3.050 2.975 3.050 3.000 3.225 1,402,000 4,410,650 3.1460 0.610 0.595 0.610 0.600 0.645 7,010,000 0.6292 -1.61%
2001-06-13 0 3.100 3.025 3.125 3.050 3.200 1,354,000 4,228,950 3.1233 0.620 0.605 0.625 0.610 0.640 6,770,000 0.6247 -2.36%
2001-06-12 0 3.175 3.125 3.175 3.100 3.250 1,590,000 5,070,350 3.1889 0.635 0.625 0.635 0.620 0.650 7,950,000 0.6378 -0.78%
2001-06-11 0 3.200 3.175 3.200 3.000 3.225 1,714,000 5,370,050 3.1331 0.640 0.635 0.640 0.600 0.645 8,570,000 0.6266 4.92%
2001-06-08 0 3.050 3.025 3.050 2.900 3.050 1,364,000 4,060,150 2.9766 0.610 0.605 0.610 0.580 0.610 6,820,000 0.5953 7.96%
2001-06-07 0 2.825 2.825 2.950 2.825 2.950 1,136,000 3,287,600 2.8940 0.565 0.565 0.590 0.565 0.590 5,680,000 0.5788 -5.83%
2001-06-06 0 3.000 2.975 3.000 3.000 3.125 988,000 3,023,700 3.0604 0.600 0.595 0.600 0.600 0.625 4,940,000 0.6121 -0.83%
2001-06-05 0 3.025 2.975 3.050 2.975 3.225 1,126,000 3,471,700 3.0832 0.605 0.595 0.610 0.595 0.645 5,630,000 0.6166 -2.42%
2001-06-04 0 3.100 3.025 3.100 2.600 3.125 1,536,000 4,256,150 2.7709 0.620 0.605 0.620 0.520 0.625 7,680,000 0.5542 19.23%
2001-06-01 0 2.600 2.575 2.625 2.575 2.725 846,000 2,243,150 2.6515 0.520 0.515 0.525 0.515 0.545 4,230,000 0.5303 -3.70%
2001-05-31 0 2.700 2.600 2.700 2.500 2.725 1,114,000 2,906,750 2.6093 0.540 0.520 0.540 0.500 0.545 5,570,000 0.5219 3.85%
2001-05-30 0 2.600 2.525 2.600 2.450 2.600 896,000 2,270,050 2.5335 0.520 0.505 0.520 0.490 0.520 4,480,000 0.5067 0.97%
2001-05-29 0 2.575 2.550 2.575 2.550 2.675 822,000 2,146,100 2.6108 0.515 0.510 0.515 0.510 0.535 4,110,000 0.5222 -0.96%
2001-05-28 0 2.600 2.575 2.600 2.550 2.650 598,000 1,555,750 2.6016 0.520 0.515 0.520 0.510 0.530 2,990,000 0.5203 -0.95%
2001-05-25 0 2.625 2.625 2.650 2.575 2.650 670,000 1,751,700 2.6145 0.525 0.525 0.530 0.515 0.530 3,350,000 0.5229 1.94%
2001-05-24 0 2.575 2.525 2.575 2.525 2.625 588,000 1,518,400 2.5823 0.515 0.505 0.515 0.505 0.525 2,940,000 0.5165 -1.90%
2001-05-23 0 2.625 2.525 2.625 2.550 2.625 806,000 2,098,250 2.6033 0.525 0.505 0.525 0.510 0.525 4,030,000 0.5207 0.00%
2001-05-22 0 2.625 2.550 2.650 2.550 2.625 636,000 1,651,350 2.5965 0.525 0.510 0.530 0.510 0.525 3,180,000 0.5193 0.00%
2001-05-21 0 2.625 2.500 2.650 2.525 2.700 712,000 1,894,750 2.6612 0.525 0.500 0.530 0.505 0.540 3,560,000 0.5322 -1.87%
2001-05-18 0 2.675 2.650 2.700 2.625 2.750 620,000 1,669,350 2.6925 0.535 0.530 0.540 0.525 0.550 3,100,000 0.5385 -1.83%
2001-05-17 0 2.725 2.700 2.750 2.650 2.750 556,000 1,514,450 2.7238 0.545 0.540 0.550 0.530 0.550 2,780,000 0.5448 1.87%
2001-05-16 0 2.675 2.600 2.700 2.525 2.675 554,000 1,452,600 2.6220 0.535 0.520 0.540 0.505 0.535 2,770,000 0.5244 4.90%
2001-05-15 0 2.550 2.525 2.600 2.500 2.650 858,000 2,212,950 2.5792 0.510 0.505 0.520 0.500 0.530 4,290,000 0.5158 0.99%
2001-05-14 0 2.525 2.525 2.550 2.525 2.600 686,000 1,740,250 2.5368 0.505 0.505 0.510 0.505 0.520 3,430,000 0.5074 -1.94%
2001-05-11 0 2.575 2.550 2.600 2.575 2.650 516,000 1,348,250 2.6129 0.515 0.510 0.520 0.515 0.530 2,580,000 0.5226 -2.83%
2001-05-10 0 2.650 2.550 2.650 2.525 2.650 436,000 1,127,850 2.5868 0.530 0.510 0.530 0.505 0.530 2,180,000 0.5174 3.92%
2001-05-09 0 2.550 2.550 2.600 2.525 2.625 466,000 1,199,150 2.5733 0.510 0.510 0.520 0.505 0.525 2,330,000 0.5147 -0.97%
2001-05-08 0 2.575 2.550 2.575 2.525 2.600 440,000 1,127,600 2.5627 0.515 0.510 0.515 0.505 0.520 2,200,000 0.5125 0.00%
2001-05-07 0 2.575 2.525 2.575 2.525 2.575 440,000 1,122,600 2.5514 0.515 0.505 0.515 0.505 0.515 2,200,000 0.5103 3.00%
2001-05-04 0 2.500 2.500 2.575 2.500 2.550 332,000 837,300 2.5220 0.500 0.500 0.515 0.500 0.510 1,660,000 0.5044 -2.91%
2001-05-03 0 2.575 2.575 2.625 2.575 2.650 404,000 1,051,800 2.6035 0.515 0.515 0.525 0.515 0.530 2,020,000 0.5207 -1.90%
2001-05-02 0 2.625 2.550 2.650 2.525 2.650 450,000 1,169,650 2.5992 0.525 0.510 0.530 0.505 0.530 2,250,000 0.5198 1.94%
2001-04-27 0 2.575 2.525 2.575 2.500 2.575 452,000 1,143,550 2.5300 0.515 0.505 0.515 0.500 0.515 2,260,000 0.5060 0.00%
2001-04-26 0 2.575 2.550 2.575 2.475 2.575 400,000 1,020,150 2.5504 0.515 0.510 0.515 0.495 0.515 2,000,000 0.5101 6.19%
2001-04-25 0 2.425 2.375 2.450 2.325 2.425 432,000 1,032,950 2.3911 0.485 0.475 0.490 0.465 0.485 2,160,000 0.4782 3.19%
2001-04-24 0 2.350 2.275 2.350 2.275 2.350 270,000 626,800 2.3215 0.470 0.455 0.470 0.455 0.470 1,350,000 0.4643 1.08%
2001-04-23 0 2.325 2.325 2.375 2.325 2.350 140,000 327,700 2.3407 0.465 0.465 0.475 0.465 0.470 700,000 0.4681 -2.11%
2001-04-20 0 2.375 2.375 2.400 2.350 2.425 224,000 535,300 2.3897 0.475 0.475 0.480 0.470 0.485 1,120,000 0.4779 -2.06%
2001-04-19 0 2.425 2.350 2.450 2.375 2.450 142,000 342,850 2.4144 0.485 0.470 0.490 0.475 0.490 710,000 0.4829 3.19%
2001-04-18 0 2.350 2.250 2.375 2.075 2.350 398,000 865,400 2.1744 0.470 0.450 0.475 0.415 0.470 1,990,000 0.4349 13.25%
2001-04-17 0 2.075 2.000 2.100 2.000 2.075 294,000 606,100 2.0616 0.415 0.400 0.420 0.400 0.415 1,470,000 0.4123 -1.19%
2001-04-12 0 2.100 2.000 2.100 1.990 2.175 242,000 505,100 2.0872 0.420 0.400 0.420 0.398 0.435 1,210,000 0.4174 5.00%
2001-04-11 0 2.000 1.980 2.025 1.910 2.000 296,000 582,280 1.9672 0.400 0.396 0.405 0.382 0.400 1,480,000 0.3934 5.26%
2001-04-10 0 1.900 1.860 1.900 1.840 1.900 158,000 294,640 1.8648 0.380 0.372 0.380 0.368 0.380 790,000 0.3730 3.26%
2001-04-09 0 1.840 1.820 1.850 1.830 1.850 106,000 194,380 1.8338 0.368 0.364 0.370 0.366 0.370 530,000 0.3668 0.00%
2001-04-06 0 1.840 1.800 1.850 1.780 1.840 70,000 127,100 1.8157 0.368 0.360 0.370 0.356 0.368 350,000 0.3631 4.55%
2001-04-04 0 1.760 1.700 1.800 1.740 1.760 170,000 298,300 1.7547 0.352 0.340 0.360 0.348 0.352 850,000 0.3509 0.00%
2001-04-03 0 1.760 1.750 1.760 1.750 1.760 154,000 270,500 1.7565 0.352 0.350 0.352 0.350 0.352 770,000 0.3513 0.57%
2001-04-02 0 1.750 1.740 1.800 1.740 1.750 394,000 688,500 1.7475 0.350 0.348 0.360 0.348 0.350 1,970,000 0.3495 -0.57%
2001-03-30 0 1.760 1.690 1.770 1.700 1.760 130,000 225,600 1.7354 0.352 0.338 0.354 0.340 0.352 650,000 0.3471 2.33%
2001-03-29 0 1.720 1.700 1.740 1.680 1.720 172,000 293,680 1.7074 0.344 0.340 0.348 0.336 0.344 860,000 0.3415 -0.58%
2001-03-28 0 1.730 1.700 - 1.700 1.750 406,000 699,160 1.7221 0.346 0.340 - 0.340 0.350 2,030,000 0.3444 1.76%
2001-03-27 0 1.700 1.700 - 1.700 1.730 528,000 905,160 1.7143 0.340 0.340 - 0.340 0.346 2,640,000 0.3429 -1.73%
2001-03-26 0 1.730 1.650 1.730 1.730 1.740 200,000 346,800 1.7340 0.346 0.330 0.346 0.346 0.348 1,000,000 0.3468 -0.57%
2001-03-23 0 1.740 1.680 1.740 1.650 1.740 140,000 237,920 1.6994 0.348 0.336 0.348 0.330 0.348 700,000 0.3399 1.75%
2001-03-22 0 1.710 1.600 1.720 1.710 1.710 190,000 324,900 1.7100 0.342 0.320 0.344 0.342 0.342 950,000 0.3420 -0.58%
2001-03-21 0 1.720 1.710 1.720 1.640 1.750 530,000 918,800 1.7336 0.344 0.342 0.344 0.328 0.350 2,650,000 0.3467 -1.71%
2001-03-20 0 1.750 1.710 1.750 1.750 1.750 20,000 35,000 1.7500 0.350 0.342 0.350 0.350 0.350 100,000 0.3500 -2.23%
2001-03-19 0 1.790 1.740 1.790 1.790 1.790 350,000 626,500 1.7900 0.358 0.348 0.358 0.358 0.358 1,750,000 0.3580 0.00%
2001-03-16 0 1.790 1.720 1.790 1.790 1.810 710,000 1,277,540 1.7994 0.358 0.344 0.358 0.358 0.362 3,550,000 0.3599 -1.10%
2001-03-15 0 1.810 - 1.820 1.810 1.810 168,000 304,080 1.8100 0.362 - 0.364 0.362 0.362 840,000 0.3620 -0.55%
2001-03-14 0 1.820 1.820 - 1.710 1.830 980,000 1,709,960 1.7449 0.364 0.364 - 0.342 0.366 4,900,000 0.3490 -1.09%
2001-03-13 0 1.840 - - 1.840 1.850 176,000 324,440 1.8434 0.368 - - 0.368 0.370 880,000 0.3687 -1.08%
2001-03-12 0 1.860 1.840 - 1.860 1.870 286,000 534,300 1.8682 0.372 0.368 - 0.372 0.374 1,430,000 0.3736 -2.11%
2001-03-09 0 1.900 1.850 - 1.880 1.900 228,000 431,600 1.8930 0.380 0.370 - 0.376 0.380 1,140,000 0.3786 2.15%
2001-03-08 0 1.860 - 1.860 1.880 1.940 520,000 996,300 1.9160 0.372 - 0.372 0.376 0.388 2,600,000 0.3832 -3.63%
2001-03-07 0 1.930 1.880 - 1.910 1.940 456,000 876,620 1.9224 0.386 0.376 - 0.382 0.388 2,280,000 0.3845 -0.52%
2001-03-06 0 1.940 1.850 - 1.920 1.940 118,000 228,520 1.9366 0.388 0.370 - 0.384 0.388 590,000 0.3873 2.65%
2001-03-05 0 1.890 1.850 1.900 1.890 1.910 264,000 501,700 1.9004 0.378 0.370 0.380 0.378 0.382 1,320,000 0.3801 0.53%
2001-03-02 0 1.880 1.850 1.920 1.880 1.980 542,000 1,032,760 1.9055 0.376 0.370 0.384 0.376 0.396 2,710,000 0.3811 1.62%
2001-03-01 0 1.850 1.850 1.980 1.820 1.990 1,152,000 2,253,940 1.9565 0.370 0.370 0.396 0.364 0.398 5,760,000 0.3913 -2.12%
2001-02-28 0 1.890 1.850 1.900 1.880 1.960 1,534,000 2,920,340 1.9037 0.378 0.370 0.380 0.376 0.392 7,670,000 0.3807 -5.03%
2001-02-27 0 1.990 - 2.000 1.990 2.200 1,062,000 2,198,130 2.0698 0.398 - 0.400 0.398 0.440 5,310,000 0.4140 -7.44%
2001-02-26 0 2.150 - 2.150 2.150 2.175 208,000 451,150 2.1690 0.430 - 0.430 0.430 0.435 1,040,000 0.4338 2.38%
2001-02-23 0 2.100 2.100 2.200 2.100 2.225 292,000 639,800 2.1911 0.420 0.420 0.440 0.420 0.445 1,460,000 0.4382 0.00%
2001-02-22 0 2.100 2.100 2.175 2.100 2.200 256,000 545,800 2.1320 0.420 0.420 0.435 0.420 0.440 1,280,000 0.4264 -4.55%
2001-02-21 0 2.200 2.025 2.200 2.200 2.225 194,000 431,150 2.2224 0.440 0.405 0.440 0.440 0.445 970,000 0.4445 -1.12%
2001-02-20 0 2.225 2.025 2.225 2.225 2.300 230,000 515,500 2.2413 0.445 0.405 0.445 0.445 0.460 1,150,000 0.4483 2.30%
2001-02-19 0 2.175 - 2.200 2.175 2.200 140,000 305,000 2.1786 0.435 - 0.440 0.435 0.440 700,000 0.4357 -1.14%
2001-02-16 0 2.200 2.100 2.250 2.200 2.300 422,000 956,850 2.2674 0.440 0.420 0.450 0.440 0.460 2,110,000 0.4535 1.15%
2001-02-15 0 2.175 2.100 2.200 2.175 2.225 196,000 434,600 2.2173 0.435 0.420 0.440 0.435 0.445 980,000 0.4435 3.57%
2001-02-14 0 2.100 2.075 2.200 2.100 2.250 308,000 680,200 2.2084 0.420 0.415 0.440 0.420 0.450 1,540,000 0.4417 -6.67%
2001-02-13 0 2.250 2.200 2.275 2.200 2.275 334,000 759,450 2.2738 0.450 0.440 0.455 0.440 0.455 1,670,000 0.4548 -1.10%
2001-02-12 0 2.275 2.075 2.300 2.275 2.400 204,000 482,650 2.3659 0.455 0.415 0.460 0.455 0.480 1,020,000 0.4732 0.00%
2001-02-09 0 2.275 2.125 2.300 2.275 2.275 130,000 295,750 2.2750 0.455 0.425 0.460 0.455 0.455 650,000 0.4550 0.00%
2001-02-08 0 2.275 2.200 2.300 2.275 2.275 166,000 377,650 2.2750 0.455 0.440 0.460 0.455 0.455 830,000 0.4550 -1.09%
2001-02-07 0 2.300 2.200 2.300 2.200 2.325 326,000 749,550 2.2992 0.460 0.440 0.460 0.440 0.465 1,630,000 0.4598 -1.08%
2001-02-06 0 2.325 2.225 2.350 2.325 2.350 222,000 520,700 2.3455 0.465 0.445 0.470 0.465 0.470 1,110,000 0.4691 -1.06%
2001-02-05 0 2.350 2.250 2.375 2.350 2.400 256,000 603,100 2.3559 0.470 0.450 0.475 0.470 0.480 1,280,000 0.4712 -1.05%
2001-02-02 0 2.375 2.250 2.375 2.300 2.450 304,000 727,350 2.3926 0.475 0.450 0.475 0.460 0.490 1,520,000 0.4785 1.06%
2001-02-01 0 2.350 2.300 2.375 2.350 2.350 98,000 230,300 2.3500 0.470 0.460 0.475 0.470 0.470 490,000 0.4700 -1.05%
2001-01-31 0 2.375 - 2.400 2.375 2.475 368,000 884,450 2.4034 0.475 - 0.480 0.475 0.495 1,840,000 0.4807 -2.06%
2001-01-30 0 2.425 - 2.450 2.375 2.450 288,000 694,250 2.4106 0.485 - 0.490 0.475 0.490 1,440,000 0.4821 2.11%
2001-01-29 0 2.375 - 2.450 2.375 2.425 406,000 982,050 2.4188 0.475 - 0.490 0.475 0.485 2,030,000 0.4838 1.06%
2001-01-23 0 2.350 2.275 2.375 2.350 2.350 50,000 117,500 2.3500 0.470 0.455 0.475 0.470 0.470 250,000 0.4700 -1.05%
2001-01-22 0 2.375 2.200 2.400 2.375 2.425 416,000 997,450 2.3977 0.475 0.440 0.480 0.475 0.485 2,080,000 0.4795 0.00%
2001-01-19 0 2.375 2.200 2.400 2.375 2.500 390,000 940,600 2.4118 0.475 0.440 0.480 0.475 0.500 1,950,000 0.4824 -2.06%
2001-01-18 0 2.425 2.200 2.450 2.425 2.450 342,000 830,350 2.4279 0.485 0.440 0.490 0.485 0.490 1,710,000 0.4856 2.11%
2001-01-17 0 2.375 2.250 2.375 2.250 2.425 434,000 1,037,100 2.3896 0.475 0.450 0.475 0.450 0.485 2,170,000 0.4779 0.00%
2001-01-16 0 2.375 2.350 2.375 2.350 2.450 310,000 747,000 2.4097 0.475 0.470 0.475 0.470 0.490 1,550,000 0.4819 -3.06%
2001-01-15 0 2.450 2.350 2.475 2.350 2.500 432,000 1,061,550 2.4573 0.490 0.470 0.495 0.470 0.500 2,160,000 0.4915 -1.01%
2001-01-12 0 2.475 2.300 2.475 2.450 2.475 362,000 893,850 2.4692 0.495 0.460 0.495 0.490 0.495 1,810,000 0.4938 0.00%
2001-01-11 0 2.475 2.300 2.475 2.450 2.475 298,000 735,500 2.4681 0.495 0.460 0.495 0.490 0.495 1,490,000 0.4936 0.00%
2001-01-10 0 2.475 2.350 2.475 2.350 2.475 330,000 789,950 2.3938 0.495 0.470 0.495 0.470 0.495 1,650,000 0.4788 4.21%
2001-01-09 0 2.375 2.250 2.400 2.300 2.375 302,000 715,000 2.3675 0.475 0.450 0.480 0.460 0.475 1,510,000 0.4735 0.00%
2001-01-08 0 2.375 2.225 2.400 2.200 2.425 360,000 852,000 2.3667 0.475 0.445 0.480 0.440 0.485 1,800,000 0.4733 -1.04%
2001-01-05 0 2.400 2.200 2.400 2.200 2.400 282,000 656,750 2.3289 0.480 0.440 0.480 0.440 0.480 1,410,000 0.4658 7.87%
2001-01-04 0 2.225 - 2.250 2.225 2.300 200,000 453,550 2.2678 0.445 - 0.450 0.445 0.460 1,000,000 0.4535 1.14%
2001-01-03 0 2.200 - 2.225 2.200 2.250 236,000 525,250 2.2256 0.440 - 0.445 0.440 0.450 1,180,000 0.4451 -2.22%
2001-01-02 0 2.250 - 2.275 2.250 2.275 168,000 379,950 2.2616 0.450 - 0.455 0.450 0.455 840,000 0.4523 -3.23%
2000-12-29 0 2.325 - 2.350 2.275 2.350 172,000 401,150 2.3323 0.465 - 0.470 0.455 0.470 860,000 0.4665 4.49%
2000-12-28 0 2.225 2.075 2.325 2.175 2.450 246,000 563,950 2.2925 0.445 0.415 0.465 0.435 0.490 1,230,000 0.4585 -5.32%
2000-12-27 0 2.350 2.175 2.375 2.350 2.450 230,000 544,900 2.3691 0.470 0.435 0.475 0.470 0.490 1,150,000 0.4738 2.17%
2000-12-22 0 2.300 2.200 2.300 2.300 2.300 92,000 211,600 2.3000 0.460 0.440 0.460 0.460 0.460 460,000 0.4600 0.00%
2000-12-21 0 2.300 2.200 2.325 2.300 2.400 256,000 595,750 2.3271 0.460 0.440 0.465 0.460 0.480 1,280,000 0.4654 -2.13%
2000-12-20 0 2.350 2.225 2.350 2.350 2.425 92,000 220,100 2.3924 0.470 0.445 0.470 0.470 0.485 460,000 0.4785 1.08%
2000-12-19 0 2.325 2.250 2.350 2.300 2.325 274,000 634,800 2.3168 0.465 0.450 0.470 0.460 0.465 1,370,000 0.4634 -1.06%
2000-12-18 0 2.350 2.250 2.400 2.250 2.425 338,000 800,250 2.3676 0.470 0.450 0.480 0.450 0.485 1,690,000 0.4735 -1.05%
2000-12-15 0 2.375 2.325 2.400 2.375 2.425 238,000 570,300 2.3962 0.475 0.465 0.480 0.475 0.485 1,190,000 0.4792 -2.06%
2000-12-14 0 2.425 2.400 2.475 2.425 2.525 286,000 705,900 2.4682 0.485 0.480 0.495 0.485 0.505 1,430,000 0.4936 3.19%
2000-12-13 0 2.350 2.350 2.425 2.300 2.575 238,000 592,850 2.4910 0.470 0.470 0.485 0.460 0.515 1,190,000 0.4982 -6.00%
2000-12-12 0 2.500 2.250 2.525 2.400 2.525 240,000 596,400 2.4850 0.500 0.450 0.505 0.480 0.505 1,200,000 0.4970 7.53%
2000-12-11 0 2.325 2.275 2.350 2.300 2.500 336,000 805,550 2.3975 0.465 0.455 0.470 0.460 0.500 1,680,000 0.4795 -2.11%
2000-12-08 0 2.375 2.300 2.375 2.350 2.375 386,000 915,850 2.3727 0.475 0.460 0.475 0.470 0.475 1,930,000 0.4745 0.00%
2000-12-07 0 2.375 2.300 2.375 2.375 2.425 116,000 277,600 2.3931 0.475 0.460 0.475 0.475 0.485 580,000 0.4786 -1.04%
2000-12-06 0 2.400 2.275 2.425 2.400 2.400 108,000 259,200 2.4000 0.480 0.455 0.485 0.480 0.480 540,000 0.4800 2.13%
2000-12-05 0 2.350 2.350 2.375 2.350 2.400 246,000 584,550 2.3762 0.470 0.470 0.475 0.470 0.480 1,230,000 0.4752 -2.08%
2000-12-04 0 2.400 2.300 2.400 2.375 2.425 406,000 977,400 2.4074 0.480 0.460 0.480 0.475 0.485 2,030,000 0.4815 1.05%
2000-12-01 0 2.375 2.200 2.375 2.250 2.450 270,000 644,300 2.3863 0.475 0.440 0.475 0.450 0.490 1,350,000 0.4773 4.40%
2000-11-30 0 2.275 2.200 2.300 2.200 2.375 150,000 342,650 2.2843 0.455 0.440 0.460 0.440 0.475 750,000 0.4569 -5.21%
2000-11-29 0 2.400 2.300 2.400 2.400 2.425 90,000 217,500 2.4167 0.480 0.460 0.480 0.480 0.485 450,000 0.4833 -2.04%
2000-11-28 0 2.450 2.400 2.450 2.425 2.500 150,000 369,150 2.4610 0.490 0.480 0.490 0.485 0.500 750,000 0.4922 2.08%
2000-11-27 0 2.400 2.350 2.400 2.400 2.400 40,000 96,000 2.4000 0.480 0.470 0.480 0.480 0.480 200,000 0.4800 0.00%
2000-11-24 0 2.400 2.300 2.475 2.400 2.400 72,000 172,800 2.4000 0.480 0.460 0.495 0.480 0.480 360,000 0.4800 -1.03%
2000-11-23 0 2.425 2.275 2.450 2.300 2.475 288,000 701,250 2.4349 0.485 0.455 0.490 0.460 0.495 1,440,000 0.4870 -1.02%
2000-11-22 0 2.450 2.425 2.450 2.450 2.500 128,000 319,500 2.4961 0.490 0.485 0.490 0.490 0.500 640,000 0.4992 -2.00%
2000-11-21 0 2.500 2.425 2.525 2.500 2.500 184,000 460,000 2.5000 0.500 0.485 0.505 0.500 0.500 920,000 0.5000 0.00%
2000-11-20 0 2.500 2.425 2.500 2.500 2.550 190,000 476,000 2.5053 0.500 0.485 0.500 0.500 0.510 950,000 0.5011 2.04%
2000-11-17 0 2.450 2.375 2.450 2.400 2.500 152,000 374,500 2.4638 0.490 0.475 0.490 0.480 0.500 760,000 0.4928 0.00%
2000-11-16 0 2.450 2.450 2.500 2.450 2.525 430,000 1,075,000 2.5000 0.490 0.490 0.500 0.490 0.505 2,150,000 0.5000 -2.97%
2000-11-15 0 2.525 2.450 2.525 2.475 2.600 480,000 1,208,850 2.5184 0.505 0.490 0.505 0.495 0.520 2,400,000 0.5037 2.85%
2000-11-14 0 2.475 2.400 2.500 2.425 2.525 456,000 1,136,800 2.4930 0.491 0.476 0.496 0.481 0.501 2,298,574 0.4946 1.02%
2000-11-13 0 2.450 2.450 2.475 2.400 2.525 454,000 1,119,900 2.4667 0.486 0.486 0.491 0.476 0.501 2,288,493 0.4894 -2.00%
2000-11-10 0 2.500 2.475 2.525 2.500 2.525 344,000 865,850 2.5170 0.496 0.491 0.501 0.496 0.501 1,734,012 0.4993 -0.99%
2000-11-09 0 2.525 2.450 2.525 2.450 2.525 250,000 622,750 2.4910 0.501 0.486 0.501 0.486 0.501 1,260,183 0.4942 1.00%
2000-11-08 0 2.500 2.475 2.500 2.500 2.525 256,000 645,650 2.5221 0.496 0.491 0.496 0.496 0.501 1,290,428 0.5003 -0.99%
2000-11-07 0 2.525 2.475 2.525 2.525 2.525 250,000 631,250 2.5250 0.501 0.491 0.501 0.501 0.501 1,260,183 0.5009 -0.98%
2000-11-06 0 2.550 2.500 2.550 2.525 2.550 386,000 977,600 2.5326 0.506 0.496 0.506 0.501 0.506 1,945,723 0.5024 -1.92%
2000-11-03 0 2.600 2.475 2.600 2.500 2.625 246,000 628,550 2.5551 0.516 0.491 0.516 0.496 0.521 1,240,020 0.5069 2.97%
2000-11-02 0 2.525 2.475 2.550 2.500 2.525 106,000 267,150 2.5203 0.501 0.491 0.506 0.496 0.501 534,318 0.5000 2.02%
2000-11-01 0 2.475 2.450 2.550 2.450 2.575 290,000 730,750 2.5198 0.491 0.486 0.506 0.486 0.511 1,461,813 0.4999 -1.98%
2000-10-31 0 2.525 2.475 2.525 2.500 2.600 220,000 567,400 2.5791 0.501 0.491 0.501 0.496 0.516 1,108,961 0.5116 -3.81%
2000-10-30 0 2.625 2.550 2.625 2.600 2.775 692,000 1,858,650 2.6859 0.521 0.506 0.521 0.516 0.551 3,488,187 0.5328 -3.67%
2000-10-27 0 2.725 2.625 2.725 2.725 2.775 228,000 626,800 2.7491 0.541 0.521 0.541 0.541 0.551 1,149,287 0.5454 0.00%
2000-10-26 0 2.725 2.675 2.750 2.725 2.775 424,000 1,173,100 2.7667 0.541 0.531 0.546 0.541 0.551 2,137,271 0.5489 0.00%
2000-10-25 0 2.725 2.675 2.725 2.725 2.850 342,000 954,100 2.7898 0.541 0.531 0.541 0.541 0.565 1,723,931 0.5534 -0.91%
2000-10-24 0 2.750 2.675 2.775 2.725 2.875 1,064,000 2,907,550 2.7327 0.546 0.531 0.551 0.541 0.570 5,363,340 0.5421 -0.90%
2000-10-23 0 2.775 2.575 2.775 2.650 2.875 428,000 1,208,250 2.8230 0.551 0.511 0.551 0.526 0.570 2,157,434 0.5600 0.00%
2000-10-20 0 2.775 2.675 2.775 2.750 2.875 742,000 2,104,500 2.8363 0.551 0.531 0.551 0.546 0.570 3,740,224 0.5627 0.00%
2000-10-19 0 2.775 - 2.775 2.600 2.775 808,000 2,133,250 2.6402 0.551 - 0.551 0.516 0.551 4,072,912 0.5238 -2.63%
2000-10-18 0 2.850 2.650 2.850 2.725 2.875 444,000 1,245,600 2.8054 0.565 0.526 0.565 0.541 0.570 2,238,086 0.5565 2.70%
2000-10-17 0 2.775 2.725 2.800 2.775 2.875 444,000 1,243,200 2.8000 0.551 0.541 0.555 0.551 0.570 2,238,086 0.5555 -1.77%
2000-10-16 0 2.825 2.775 2.850 2.775 2.875 356,000 1,013,550 2.8471 0.560 0.551 0.565 0.551 0.570 1,794,501 0.5648 0.89%
2000-10-13 0 2.800 2.700 2.800 2.800 2.825 340,000 953,750 2.8051 0.555 0.536 0.555 0.555 0.560 1,713,849 0.5565 0.00%
2000-10-12 0 2.800 2.725 2.800 2.725 2.875 264,000 743,700 2.8170 0.555 0.541 0.555 0.541 0.570 1,330,754 0.5589 -3.45%
2000-10-11 0 2.900 2.850 2.900 2.875 2.975 210,000 611,750 2.9131 0.575 0.565 0.575 0.570 0.590 1,058,554 0.5779 0.87%
2000-10-10 0 2.875 2.825 2.925 2.875 2.950 200,000 583,000 2.9150 0.570 0.560 0.580 0.570 0.585 1,008,147 0.5783 -2.54%
2000-10-09 0 2.950 2.900 2.950 2.950 2.975 190,000 563,000 2.9632 0.585 0.575 0.585 0.585 0.590 957,739 0.5878 -0.84%
2000-10-05 0 2.975 2.925 3.000 2.950 3.100 240,000 718,750 2.9948 0.590 0.580 0.595 0.585 0.615 1,209,776 0.5941 0.00%
2000-10-04 0 2.975 2.925 2.975 2.950 3.050 286,000 852,100 2.9794 0.590 0.580 0.590 0.585 0.605 1,441,650 0.5911 0.00%
2000-10-03 0 2.975 2.925 3.000 2.950 3.000 338,000 1,005,300 2.9743 0.590 0.580 0.595 0.585 0.595 1,703,768 0.5900 -0.83%
2000-09-29 0 3.000 2.925 3.000 2.975 3.075 310,000 937,000 3.0226 0.595 0.580 0.595 0.590 0.610 1,562,627 0.5996 1.69%
2000-09-28 0 2.950 2.900 2.950 2.950 3.000 332,000 987,100 2.9732 0.585 0.575 0.585 0.585 0.595 1,673,523 0.5898 0.85%
2000-09-27 0 2.925 2.875 2.925 2.900 2.950 412,000 1,204,600 2.9238 0.580 0.570 0.580 0.575 0.585 2,076,782 0.5800 0.00%
2000-09-26 0 2.925 2.875 2.950 2.875 3.075 550,000 1,628,300 2.9605 0.580 0.570 0.585 0.570 0.610 2,772,403 0.5873 0.86%
2000-09-25 0 2.900 2.900 3.075 2.900 3.075 834,000 2,526,150 3.0290 0.575 0.575 0.610 0.575 0.610 4,203,971 0.6009 -2.52%
2000-09-22 0 2.975 2.900 3.000 2.900 3.150 418,000 1,277,500 3.0562 0.590 0.575 0.595 0.575 0.625 2,107,026 0.6063 -5.56%
2000-09-21 0 3.150 3.150 3.200 3.150 3.300 650,000 2,090,250 3.2158 0.625 0.625 0.635 0.625 0.655 3,276,477 0.6380 -5.97%
2000-09-20 0 3.350 3.275 3.350 3.250 3.375 486,000 1,618,850 3.3310 0.665 0.650 0.665 0.645 0.670 2,449,796 0.6608 3.08%
2000-09-19 0 3.250 3.250 3.300 3.150 3.275 618,000 1,999,950 3.2362 0.645 0.645 0.655 0.625 0.650 3,115,173 0.6420 2.36%
2000-09-18 0 3.175 3.125 3.175 3.175 3.300 792,000 2,565,550 3.2393 0.630 0.620 0.630 0.630 0.655 3,992,261 0.6426 -4.51%
2000-09-15 0 3.325 3.300 3.325 3.275 3.350 944,000 3,135,400 3.3214 0.660 0.655 0.660 0.650 0.665 4,758,452 0.6589 0.76%
2000-09-14 0 3.300 3.300 3.325 3.300 3.350 354,000 1,183,150 3.3422 0.655 0.655 0.660 0.655 0.665 1,784,420 0.6630 -2.22%
2000-09-12 0 3.375 - 3.400 3.350 3.550 454,000 1,575,650 3.4706 0.670 - 0.675 0.665 0.704 2,288,493 0.6885 -4.93%
2000-09-11 0 3.550 3.525 3.575 3.550 3.650 492,000 1,777,650 3.6131 0.704 0.699 0.709 0.704 0.724 2,480,041 0.7168 -2.74%
2000-09-08 0 3.650 3.600 3.650 3.525 3.675 944,000 3,426,950 3.6302 0.724 0.714 0.724 0.699 0.729 4,758,452 0.7202 1.39%
2000-09-07 0 3.600 3.575 3.600 3.550 3.675 628,000 2,271,900 3.6177 0.714 0.709 0.714 0.704 0.729 3,165,580 0.7177 1.41%
2000-09-06 0 3.550 3.525 3.550 3.450 3.575 1,090,000 3,834,700 3.5181 0.704 0.699 0.704 0.684 0.709 5,494,399 0.6979 4.41%
2000-09-05 0 3.400 3.350 3.400 3.300 3.425 790,000 2,651,650 3.3565 0.675 0.665 0.675 0.655 0.679 3,982,179 0.6659 3.82%
2000-09-04 0 3.275 3.200 3.275 3.100 3.275 1,708,000 5,460,300 3.1969 0.650 0.635 0.650 0.615 0.650 8,609,572 0.6342 6.50%
2000-09-01 0 3.075 2.975 3.100 2.850 3.075 880,000 2,629,850 2.9885 0.610 0.590 0.615 0.565 0.610 4,435,845 0.5929 8.85%
2000-08-31 0 2.825 2.825 2.875 2.800 2.875 1,298,000 3,670,150 2.8275 0.560 0.560 0.570 0.555 0.570 6,542,872 0.5609 -0.88%
2000-08-30 0 2.850 2.825 2.850 2.750 2.875 874,000 2,468,750 2.8247 0.565 0.560 0.565 0.546 0.570 4,405,601 0.5604 -0.87%
2000-08-29 0 2.875 2.850 2.875 2.825 2.950 994,000 2,897,700 2.9152 0.570 0.565 0.570 0.560 0.585 5,010,489 0.5783 1.77%
2000-08-28 0 2.825 2.800 2.825 2.800 2.925 1,320,000 3,787,550 2.8694 0.560 0.555 0.560 0.555 0.580 6,653,768 0.5692 1.80%
2000-08-25 0 2.775 2.875 2.900 2.775 2.850 330,000 929,500 2.8167 0.551 0.570 0.575 0.551 0.565 1,663,442 0.5588 -5.93%
2000-08-24 0 2.950 2.800 2.950 2.775 2.975 1,900,000 5,503,600 2.8966 0.585 0.555 0.585 0.551 0.590 9,577,393 0.5746 3.51%
2000-08-23 0 2.850 2.850 2.875 2.800 3.125 1,742,000 5,353,800 3.0734 0.565 0.565 0.570 0.555 0.620 8,780,957 0.6097 -3.39%
2000-08-22 0 2.950 2.850 2.950 2.825 3.050 1,570,000 4,548,200 2.8969 0.585 0.565 0.585 0.560 0.605 7,913,951 0.5747 -0.84%
2000-08-21 0 2.975 2.950 3.075 2.975 3.075 746,000 2,244,550 3.0088 0.590 0.585 0.610 0.590 0.610 3,760,387 0.5969 -1.65%
2000-08-18 0 3.025 2.975 3.025 2.950 3.075 1,146,000 3,479,150 3.0359 0.600 0.590 0.600 0.585 0.610 5,776,680 0.6023 0.83%
2000-08-17 0 3.000 2.950 3.000 2.950 3.125 2,798,000 8,533,550 3.0499 0.595 0.585 0.595 0.585 0.620 14,103,971 0.6050 -1.64%
2000-08-16 0 3.050 2.850 3.075 2.800 3.050 1,296,000 3,725,050 2.8743 0.605 0.565 0.610 0.555 0.605 6,532,790 0.5702 5.17%
2000-08-15 0 2.900 2.825 2.900 2.750 2.975 3,206,000 9,226,950 2.8780 0.575 0.560 0.575 0.546 0.590 16,160,591 0.5710 2.65%
2000-08-14 0 2.825 2.700 2.825 2.625 2.875 2,486,000 6,818,200 2.7426 0.560 0.536 0.560 0.521 0.570 12,531,263 0.5441 5.61%
2000-08-11 0 2.675 2.625 2.675 2.625 2.750 2,540,000 6,742,800 2.6546 0.531 0.521 0.531 0.521 0.546 12,803,462 0.5266 1.90%
2000-08-10 0 2.625 2.550 2.625 2.300 2.725 4,622,000 11,853,100 2.5645 0.521 0.506 0.521 0.456 0.541 23,298,269 0.5088 8.25%
2000-08-09 0 2.425 2.275 2.475 2.300 2.500 1,938,000 4,635,550 2.3919 0.481 0.451 0.491 0.456 0.496 9,768,941 0.4745 2.11%
2000-08-08 0 2.375 2.250 2.400 2.275 2.475 2,570,000 6,110,950 2.3778 0.471 0.446 0.476 0.451 0.491 12,954,684 0.4717 -1.04%
2000-08-07 0 2.400 2.375 2.450 2.250 2.550 2,468,000 5,897,950 2.3898 0.476 0.471 0.486 0.446 0.506 12,440,530 0.4741 1.05%
2000-08-04 0 2.375 2.350 2.400 2.200 2.400 1,086,000 2,440,400 2.2471 0.471 0.466 0.476 0.436 0.476 5,474,236 0.4458 1.06%
2000-08-03 0 2.350 2.350 2.375 2.100 2.500 1,718,000 4,194,700 2.4416 0.466 0.466 0.471 0.417 0.496 8,659,980 0.4844 4.44%
2000-08-02 0 2.250 2.250 2.300 2.225 2.500 2,194,000 5,164,550 2.3539 0.446 0.446 0.456 0.441 0.496 11,059,369 0.4670 -4.26%
2000-08-01 0 2.350 2.300 2.350 2.100 2.375 5,062,000 11,465,900 2.2651 0.466 0.456 0.466 0.417 0.471 25,516,191 0.4494 6.82%
2000-07-31 0 2.200 2.100 2.250 1.950 2.200 4,790,000 10,030,200 2.0940 0.436 0.417 0.446 0.387 0.436 24,145,112 0.4154 8.64%
2000-07-28 0 2.025 2.000 2.025 1.800 2.075 6,316,000 12,389,700 1.9616 0.402 0.397 0.402 0.357 0.412 31,837,271 0.3892 3.85%
2000-07-27 0 1.950 1.930 1.960 1.880 2.300 7,404,000 14,995,480 2.0253 0.387 0.383 0.389 0.373 0.456 37,321,589 0.4018 2.63%
2000-07-26 0 1.900 1.850 1.940 1.480 1.940 12,098,000 20,621,360 1.7045 0.377 0.367 0.385 0.294 0.385 60,982,790 0.3382 26.67%
2000-07-25 0 1.500 1.440 1.500 0.900 1.540 11,954,000 13,674,200 1.1439 0.298 0.286 0.298 0.179 0.306 60,256,925 0.2269

Webb-site Database - Powered By Linux Group

Back to top