| Download as CSV-Format |
| Date | Open | High | Low | Close | Volume |
| 2002-03-28 |
2.99 |
3.12 |
2.99 |
3 |
500 |
| 2002-04-22 |
2.99 |
3.05 |
2.9 |
3 |
45300 |
| 2002-04-23 |
3 |
3.35 |
3 |
3.16 |
55600 |
| 2002-04-24 |
3.29 |
3.4 |
3.06 |
3.36 |
1100 |
| 2002-04-25 |
3.31 |
3.31 |
3.15 |
3.31 |
22000 |
| 2002-04-26 |
3.3 |
3.39 |
3.2 |
3.344 |
14800 |
| 2002-04-29 |
3.38 |
3.44 |
3.3 |
3.38 |
33300 |
| 2002-04-30 |
3.43 |
3.44 |
3.21 |
3.23 |
43900 |
| 2002-05-01 |
3.21 |
3.44 |
3.21 |
3.35 |
13000 |
| 2002-05-02 |
3.19 |
3.44 |
3.15 |
3.19 |
100 |
| 2002-05-03 |
3.19 |
3.29 |
3.09 |
3.2 |
14300 |
| 2002-05-06 |
3.29 |
3.3 |
3 |
3.24 |
29900 |
| 2002-05-07 |
3.3 |
3.3 |
3.04 |
3.249 |
19300 |
| 2002-05-08 |
3.25 |
3.44 |
3.25 |
3.349 |
15400 |
| 2002-05-09 |
3.33 |
3.33 |
3.06 |
3.289 |
11000 |
| 2002-05-10 |
3.1 |
3.279 |
3.1 |
3.16 |
5300 |
| 2002-05-13 |
3.1 |
3.15 |
3.01 |
3.139 |
7000 |
| 2002-05-14 |
3.13 |
3.18 |
3.01 |
3.15 |
21000 |
| 2002-05-15 |
3.11 |
3.25 |
3.01 |
3.1 |
38100 |
| 2002-05-16 |
3.04 |
3.1 |
3 |
3 |
37800 |
| 2002-05-17 |
3 |
3.4 |
3 |
3.189 |
23200 |
| 2002-05-20 |
3.25 |
3.25 |
3 |
3 |
28900 |
| 2002-05-21 |
3.01 |
3.2 |
2.95 |
3.15 |
37400 |
| 2002-05-22 |
3.082 |
3.2 |
3.07 |
3.15 |
3900 |
| 2002-05-23 |
3.1 |
3.15 |
3.1 |
3.149 |
3400 |
| 2002-05-24 |
3.15 |
3.15 |
3.02 |
3.149 |
5700 |
| 2002-05-28 |
3.14 |
3.14 |
3 |
3.139 |
5800 |
| 2002-05-29 |
3 |
3.06 |
2.87 |
3.06 |
22000 |
| 2002-05-30 |
3 |
3.01 |
2.9 |
2.999 |
16200 |
| 2002-05-31 |
2.99 |
3 |
2.93 |
2.999 |
2900 |
| 2002-06-03 |
3 |
3.12 |
2.85 |
3.12 |
19300 |
| 2002-06-04 |
2.87 |
3.1 |
2.87 |
3.1 |
19200 |
| 2002-06-05 |
3.109 |
3.15 |
2.98 |
3.15 |
19100 |
| 2002-06-06 |
3.02 |
3.159 |
2.87 |
3.139 |
5000 |
| 2002-06-07 |
3.14 |
3.14 |
2.92 |
3.119 |
5100 |
| 2002-06-10 |
2.98 |
3.019 |
2.96 |
3.019 |
3200 |
| 2002-06-11 |
2.88 |
3 |
2.87 |
3 |
10900 |
| 2002-06-12 |
3 |
3.01 |
2.9 |
3 |
7900 |
| 2002-06-13 |
3 |
3 |
2.72 |
2.899 |
24800 |
| 2002-06-14 |
2.73 |
2.89 |
2.68 |
2.879 |
22100 |
| 2002-06-17 |
2.66 |
2.83 |
2.66 |
2.8 |
9200 |
| 2002-06-18 |
2.66 |
2.78 |
2.63 |
2.78 |
8200 |
| 2002-06-19 |
2.77 |
2.77 |
2.62 |
2.7 |
4200 |
| 2002-06-20 |
2.71 |
3 |
2.71 |
3 |
25400 |
| 2002-06-21 |
3 |
3.01 |
2.9 |
3.01 |
7600 |
| 2002-06-24 |
2.93 |
2.999 |
2.9 |
2.999 |
12800 |
| 2002-06-25 |
2.99 |
3.04 |
2.8 |
2.999 |
20700 |
| 2002-06-26 |
2.8 |
2.95 |
2.61 |
2.9 |
16100 |
| 2002-06-27 |
2.82 |
2.9 |
2.7 |
2.9 |
22000 |
| 2002-06-28 |
2.8 |
3 |
2.8 |
3 |
11300 |
| 2002-07-01 |
2.95 |
2.95 |
2.7 |
2.756 |
9500 |
| 2002-07-02 |
2.89 |
2.89 |
2.7 |
2.89 |
53100 |
| 2002-07-03 |
2.75 |
2.9 |
2.75 |
2.9 |
1000 |
| 2002-07-05 |
2.899 |
2.9 |
2.71 |
2.9 |
2300 |
| 2002-07-08 |
2.85 |
3.13 |
2.85 |
3 |
25000 |
| 2002-07-09 |
2.989 |
3.05 |
2.82 |
3.049 |
50500 |
| 2002-07-10 |
3.03 |
3.03 |
2.9 |
2.99 |
11200 |
| 2002-07-11 |
2.88 |
2.95 |
2.81 |
2.939 |
9800 |
| 2002-07-12 |
2.81 |
2.86 |
2.78 |
2.86 |
15700 |
| 2002-07-15 |
2.78 |
3 |
2.491 |
2.499 |
40500 |
| 2002-07-16 |
2.49 |
2.5 |
2.41 |
2.46 |
92200 |
| 2002-07-17 |
2.48 |
2.49 |
2 |
2.299 |
42100 |
| 2002-07-18 |
2.39 |
2.5 |
2.21 |
2.399 |
41200 |
| 2002-07-19 |
2.359 |
2.439 |
2.35 |
2.429 |
700 |
| 2002-07-22 |
2.36 |
2.499 |
2.23 |
2.499 |
27400 |
| 2002-07-23 |
2.48 |
2.5 |
2.17 |
2.2 |
30900 |
| 2002-07-24 |
2.17 |
2.439 |
2.08 |
2.43 |
10200 |
| 2002-07-25 |
2.38 |
2.38 |
2.15 |
2.35 |
1800 |
| 2002-07-26 |
2.32 |
2.369 |
2.32 |
2.369 |
700 |
| 2002-07-29 |
2.55 |
2.64 |
2.41 |
2.55 |
2000 |
| 2002-07-30 |
2.55 |
2.639 |
2.5 |
2.639 |
43000 |
| 2002-07-31 |
2.64 |
2.73 |
2.5 |
2.639 |
44000 |
| 2002-08-01 |
2.63 |
2.63 |
2.58 |
2.58 |
5600 |
| 2002-08-02 |
2.58 |
2.58 |
2.51 |
2.579 |
4700 |
| 2002-08-05 |
2.579 |
2.579 |
2.5 |
2.579 |
5800 |
| 2002-08-06 |
2.55 |
2.57 |
2.49 |
2.5 |
35800 |
| 2002-08-07 |
2.5 |
2.549 |
2.5 |
2.549 |
29600 |
| 2002-08-08 |
2.55 |
2.55 |
2.45 |
2.45 |
8800 |
| 2002-08-09 |
2.46 |
2.55 |
2.45 |
2.55 |
1400 |
| 2002-08-12 |
2.5 |
2.5 |
2.499 |
2.499 |
1200 |
| 2002-08-13 |
2.501 |
2.529 |
2.45 |
2.479 |
5700 |
| 2002-08-15 |
2.48 |
2.5 |
2.45 |
2.5 |
4900 |
| 2002-08-16 |
2.49 |
2.5 |
2.45 |
2.45 |
8100 |
| 2002-08-19 |
2.48 |
2.48 |
2.41 |
2.48 |
3800 |
| 2002-08-20 |
2.49 |
2.54 |
2.49 |
2.539 |
14100 |
| 2002-08-21 |
2.55 |
2.55 |
2.51 |
2.55 |
15400 |
| 2002-08-22 |
2.55 |
2.58 |
2.41 |
2.58 |
12000 |
| 2002-08-23 |
2.58 |
2.64 |
2.53 |
2.57 |
17050 |
| 2002-08-26 |
2.58 |
2.62 |
2.58 |
2.599 |
9000 |
| 2002-08-27 |
2.54 |
2.6 |
2.51 |
2.6 |
9200 |
| 2002-08-28 |
2.52 |
2.66 |
2.52 |
2.599 |
3800 |
| 2002-08-29 |
2.6 |
2.629 |
2.561 |
2.629 |
3500 |
| 2002-08-30 |
2.62 |
2.64 |
2.6 |
2.639 |
5800 |
| 2002-09-03 |
2.64 |
2.64 |
2.58 |
2.64 |
9100 |
| 2002-09-04 |
2.62 |
2.639 |
2.55 |
2.639 |
6480 |
| 2002-09-05 |
2.52 |
2.64 |
2.41 |
2.519 |
42700 |
| 2002-09-06 |
2.47 |
2.56 |
2.46 |
2.56 |
4300 |
| 2002-09-09 |
2.52 |
2.52 |
2.46 |
2.489 |
2400 |
| 2002-09-10 |
2.5 |
2.5 |
2.451 |
2.49 |
1500 |
| 2002-09-11 |
2.5 |
2.5 |
2.45 |
2.499 |
1300 |
| 2002-09-12 |
2.47 |
2.49 |
2.38 |
2.459 |
5000 |
| 2002-09-13 |
2.46 |
2.49 |
2.43 |
2.489 |
2400 |
| 2002-09-16 |
2.45 |
2.55 |
2.45 |
2.529 |
7500 |
| 2002-09-17 |
2.5 |
2.51 |
2.5 |
2.51 |
1800 |
| 2002-09-18 |
2.42 |
2.449 |
2.42 |
2.449 |
1300 |
| 2002-09-19 |
2.45 |
2.5 |
2.33 |
2.499 |
9800 |
| 2002-09-20 |
2.5 |
2.5 |
2.3 |
2.5 |
7950 |
| 2002-09-23 |
2.5 |
2.5 |
2.29 |
2.439 |
7500 |
| 2002-09-24 |
2.26 |
2.379 |
2 |
2.379 |
11000 |
| 2002-09-25 |
2.38 |
2.49 |
2.38 |
2.48 |
7500 |
| 2002-09-26 |
2.41 |
2.49 |
2.4 |
2.47 |
5700 |
| 2002-09-27 |
2.3 |
2.35 |
2 |
2.11 |
23600 |
| 2002-09-30 |
2.49 |
2.49 |
1.95 |
2.45 |
11700 |
| 2002-10-01 |
2.26 |
2.3 |
2.25 |
2.28 |
7100 |
| 2002-10-02 |
2.28 |
2.28 |
2.18 |
2.26 |
5300 |
| 2002-10-03 |
2.12 |
2.15 |
2.12 |
2.15 |
3700 |
| 2002-10-04 |
2.02 |
2.22 |
2.01 |
2.22 |
8200 |
| 2002-10-07 |
2.03 |
2.049 |
1.98 |
2.049 |
11175 |
| 2002-10-08 |
1.99 |
2.07 |
1.87 |
2.07 |
7900 |
| 2002-10-09 |
1.95 |
2.011 |
1.95 |
1.99 |
4900 |
| 2002-10-10 |
1.86 |
1.99 |
1.63 |
1.8 |
23250 |
| 2002-10-11 |
1.7 |
1.8 |
1.65 |
1.77 |
75800 |
| 2002-10-14 |
1.8 |
1.89 |
1.8 |
1.8 |
12900 |
| 2002-10-15 |
1.96 |
2 |
1.8 |
1.88 |
5000 |
| 2002-10-16 |
1.89 |
1.96 |
1.71 |
1.84 |
15300 |
| 2002-10-17 |
1.8 |
2.11 |
1.8 |
2.039 |
9900 |
| 2002-10-18 |
1.86 |
1.98 |
1.86 |
1.98 |
300 |
| 2002-10-21 |
1.901 |
2 |
1.9 |
2 |
1000 |
| 2002-10-22 |
2.2 |
2.2 |
2 |
2.1 |
14100 |
| 2002-10-23 |
2.12 |
2.2 |
2.11 |
2.19 |
6900 |
| 2002-10-24 |
2.24 |
2.25 |
2.02 |
2.18 |
26300 |
| 2002-10-25 |
2.18 |
2.25 |
2.11 |
2.11 |
9200 |
| 2002-10-28 |
2.1 |
2.149 |
2.08 |
2.14 |
6300 |
| 2002-10-29 |
2.07 |
2.18 |
2.07 |
2.18 |
10200 |
| 2002-10-30 |
2.24 |
2.24 |
2.11 |
2.2 |
7900 |
| 2002-10-31 |
2.13 |
2.2 |
2.05 |
2.18 |
11100 |
| 2002-11-01 |
2.121 |
2.121 |
2.12 |
2.12 |
2800 |
| 2002-11-02 |
2.121 |
2.121 |
2.12 |
2.12 |
2800 |
| 2002-11-04 |
2.14 |
2.19 |
2.011 |
2.1 |
13800 |
| 2002-11-05 |
2.08 |
2.15 |
2.08 |
2.15 |
14400 |
| 2002-11-06 |
2.115 |
2.15 |
2.09 |
2.1 |
15600 |
| 2002-11-07 |
2.1 |
2.125 |
2.1 |
2.125 |
2800 |
| 2002-11-08 |
2.11 |
2.189 |
2.05 |
2.09 |
10100 |
| 2002-11-11 |
2.06 |
2.06 |
2.06 |
2.06 |
200 |
| 2002-11-12 |
2.06 |
2.08 |
2 |
2.08 |
7600 |
| 2002-11-13 |
2.08 |
2.085 |
2.05 |
2.08 |
8800 |
| 2002-11-14 |
2.09 |
2.09 |
2.08 |
2.08 |
4200 |
| 2002-11-15 |
2.09 |
2.1 |
2.021 |
2.045 |
6600 |
| 2002-11-18 |
2.1 |
2.1 |
2.02 |
2.09 |
7400 |
| 2002-11-19 |
2 |
2.14 |
1.95 |
2.091 |
6600 |
| 2002-11-20 |
2.1 |
2.14 |
2.07 |
2.09 |
5200 |
| 2002-11-21 |
2.101 |
2.2 |
2.02 |
2.19 |
22100 |
| 2002-11-22 |
2.118 |
2.159 |
2.1 |
2.159 |
1700 |
| 2002-11-25 |
2.121 |
2.189 |
2.12 |
2.17 |
3200 |
| 2002-11-26 |
2.17 |
2.18 |
2.05 |
2.09 |
6500 |
| 2002-11-27 |
2.09 |
2.18 |
2.09 |
2.179 |
6000 |
| 2002-11-29 |
2.11 |
2.11 |
2.1 |
2.1 |
6000 |
| 2002-12-02 |
2.1 |
2.19 |
2.1 |
2.19 |
10600 |
| 2002-12-03 |
2.18 |
2.18 |
2.145 |
2.15 |
500 |
| 2002-12-04 |
2.17 |
2.17 |
1.96 |
2.05 |
34100 |
| 2002-12-05 |
2.04 |
2.09 |
2 |
2.05 |
16500 |
| 2002-12-06 |
2.035 |
2.05 |
1.98 |
2.05 |
4700 |
| 2002-12-08 |
2.035 |
2.3 |
2.035 |
2.14 |
4700 |
| 2002-12-09 |
2.08 |
2.1 |
1.98 |
2.08 |
8200 |
| 2002-12-10 |
2.02 |
2.02 |
1.98 |
2.015 |
6500 |
| 2002-12-11 |
1.999 |
2.04 |
1.98 |
2.02 |
48000 |
| 2002-12-12 |
2.06 |
2.1 |
2 |
2.1 |
34100 |
| 2002-12-13 |
2.04 |
2.08 |
2.01 |
2.08 |
300 |
| 2002-12-16 |
2.11 |
2.16 |
2.08 |
2.15 |
24400 |
| 2002-12-17 |
2.19 |
2.2 |
2.12 |
2.18 |
22200 |
| 2002-12-18 |
2.11 |
2.14 |
2.1 |
2.14 |
8600 |
| 2002-12-19 |
2.17 |
2.17 |
2.14 |
2.14 |
1900 |
| 2002-12-20 |
2.11 |
2.19 |
2.11 |
2.18 |
6400 |
| 2002-12-23 |
1.99 |
2.25 |
1.99 |
2.19 |
19800 |
| 2002-12-24 |
2.191 |
2.191 |
2.191 |
2.191 |
200 |
| 2002-12-26 |
2.2 |
2.25 |
2.19 |
2.25 |
5800 |
| 2002-12-27 |
1.98 |
2.25 |
1.97 |
2.15 |
33900 |
| 2002-12-30 |
2.17 |
2.17 |
2.12 |
2.16 |
11000 |
| 2002-12-31 |
2.16 |
2.16 |
2.151 |
2.151 |
700 |
| 2003-01-02 |
2.15 |
2.16 |
2.12 |
2.12 |
20300 |
| 2003-01-03 |
2.13 |
2.16 |
2.12 |
2.13 |
3600 |
| 2003-01-06 |
2.15 |
2.27 |
2.12 |
2.27 |
17100 |
| 2003-01-07 |
2.27 |
2.5 |
2.269 |
2.39 |
11000 |
| 2003-01-08 |
2.4 |
2.45 |
2.15 |
2.371 |
100 |
| 2003-01-09 |
2.2 |
2.35 |
2.2 |
2.24 |
31800 |
| 2003-01-10 |
2.28 |
2.33 |
2.09 |
2.33 |
100 |
| 2003-01-13 |
2.3 |
2.3 |
2.1 |
2.13 |
65400 |
| 2003-01-14 |
2.151 |
2.31 |
2.15 |
2.25 |
27700 |
| 2003-01-15 |
2.16 |
2.17 |
2.16 |
2.16 |
10000 |
| 2003-01-16 |
2.23 |
2.23 |
2.23 |
2.23 |
300 |
| 2003-01-17 |
2.25 |
2.25 |
2.21 |
2.235 |
5000 |
| 2003-01-21 |
2.17 |
2.3 |
2.17 |
2.25 |
11100 |
| 2003-01-22 |
2.24 |
2.24 |
2.17 |
2.17 |
7400 |
| 2003-01-23 |
2.181 |
2.19 |
2.181 |
2.181 |
800 |
| 2003-01-24 |
2.18 |
2.19 |
2.17 |
2.19 |
23900 |
| 2003-01-27 |
2.18 |
2.19 |
2.18 |
2.19 |
3300 |
| 2003-01-28 |
2.19 |
2.2 |
2.18 |
2.2 |
15500 |
| 2003-01-29 |
2.18 |
2.19 |
2.18 |
2.185 |
3100 |
| 2003-01-30 |
2.2 |
2.2 |
2.18 |
2.2 |
6400 |
| 2003-01-31 |
2.191 |
2.191 |
2.19 |
2.191 |
1900 |
| 2003-02-03 |
2.191 |
2.191 |
2.18 |
2.18 |
1100 |
| 2003-02-04 |
2.18 |
2.2 |
2.18 |
2.19 |
21500 |
| 2003-02-05 |
2.2 |
2.25 |
2.14 |
2.24 |
19700 |
| 2003-02-06 |
2.2 |
2.24 |
2.2 |
2.24 |
100 |
| 2003-02-07 |
2.24 |
2.3 |
2.2 |
2.2 |
18000 |
| 2003-02-10 |
2.23 |
2.25 |
2.16 |
2.24 |
17800 |
| 2003-02-11 |
2.24 |
2.35 |
2.24 |
2.25 |
17115 |
| 2003-02-12 |
2.24 |
2.24 |
2.14 |
2.14 |
91100 |
| 2003-02-13 |
2.13 |
2.13 |
2.11 |
2.111 |
11000 |
| 2003-02-14 |
2.11 |
2.11 |
2.01 |
2.09 |
33000 |
| 2003-02-18 |
2.07 |
2.1 |
2.06 |
2.1 |
11500 |
| 2003-02-19 |
2.1 |
2.1 |
2.1 |
2.1 |
400 |
| 2003-02-20 |
2.08 |
2.11 |
2.08 |
2.11 |
5700 |
| 2003-02-21 |
2.1 |
2.12 |
2.07 |
2.07 |
2700 |
| 2003-02-25 |
2.09 |
2.1 |
2.09 |
2.1 |
1100 |
| 2003-02-26 |
2.1 |
2.13 |
2.09 |
2.09 |
3000 |
| 2003-02-27 |
2.14 |
2.14 |
2.14 |
2.14 |
200 |
| 2003-02-28 |
2.14 |
2.2 |
2 |
2.1 |
34400 |
| 2003-03-03 |
2.04 |
2.1 |
2.04 |
2.09 |
3100 |
| 2003-03-04 |
2.1 |
2.35 |
2.1 |
2.27 |
13800 |
| 2003-03-05 |
2.25 |
2.329 |
2.25 |
2.3 |
2800 |
| 2003-03-06 |
2.24 |
2.24 |
2.24 |
2.24 |
1500 |
| 2003-03-07 |
2.2 |
2.2 |
2.16 |
2.16 |
800 |
| 2003-03-10 |
2.13 |
2.17 |
2.09 |
2.17 |
2500 |
| 2003-03-11 |
2.12 |
2.12 |
2.1 |
2.1 |
9000 |
| 2003-03-12 |
2.11 |
2.11 |
2.11 |
2.11 |
2000 |
| 2003-03-13 |
2.11 |
2.11 |
2.06 |
2.07 |
2600 |
| 2003-03-14 |
2.12 |
2.12 |
2.02 |
2.05 |
2000 |
| 2003-03-17 |
2.02 |
2.02 |
1.85 |
1.89 |
17800 |
| 2003-03-18 |
1.91 |
1.96 |
1.86 |
1.87 |
5300 |
| 2003-03-19 |
1.96 |
2.01 |
1.95 |
2.01 |
5200 |
| 2003-03-20 |
2 |
2 |
1.92 |
1.92 |
200 |
| 2003-03-21 |
1.96 |
2.05 |
1.96 |
2.03 |
15800 |
| 2003-03-24 |
2.03 |
2.049 |
1.98 |
2.043 |
7200 |
| 2003-03-25 |
2.02 |
2.02 |
2.01 |
2.01 |
1200 |
| 2003-03-26 |
2.04 |
2.04 |
2.04 |
2.04 |
400 |
| 2003-03-27 |
2 |
2 |
1.9 |
1.9 |
5900 |
| 2003-03-28 |
1.9 |
1.95 |
1.9 |
1.95 |
6400 |
| 2003-03-31 |
1.97 |
1.99 |
1.88 |
1.88 |
7100 |
| 2003-04-01 |
2.01 |
2.08 |
1.99 |
2.07 |
5700 |
| 2003-04-02 |
1.93 |
1.98 |
1.93 |
1.98 |
3500 |
| 2003-04-03 |
1.99 |
2.04 |
1.93 |
1.93 |
6100 |
| 2003-04-04 |
1.96 |
2 |
1.96 |
2 |
6400 |
| 2003-04-07 |
2.11 |
2.3 |
2 |
2.24 |
41430 |
| 2003-04-08 |
1.98 |
2.25 |
1.98 |
2.21 |
5200 |
| 2003-04-09 |
2.2 |
2.2 |
2.01 |
2.15 |
12200 |
| 2003-04-10 |
2.15 |
2.18 |
2.1 |
2.139 |
6100 |
| 2003-04-11 |
2.1 |
2.12 |
1.88 |
2.1 |
6400 |
| 2003-04-14 |
2.01 |
2.12 |
2.01 |
2.02 |
2400 |
| 2003-04-15 |
2.05 |
2.12 |
2.02 |
2.1 |
7800 |
| 2003-04-16 |
2.03 |
2.28 |
2.03 |
2.26 |
12700 |
| 2003-04-17 |
2.24 |
2.24 |
2.16 |
2.17 |
4600 |
| 2003-04-21 |
2.17 |
2.35 |
2.17 |
2.35 |
14900 |
| 2003-04-22 |
2.38 |
2.49 |
2.35 |
2.45 |
14100 |
| 2003-04-23 |
2.48 |
2.48 |
2.26 |
2.4 |
10200 |
| 2003-04-24 |
2.35 |
2.47 |
2.35 |
2.35 |
15900 |
| 2003-04-25 |
2.42 |
2.42 |
2.4 |
2.4 |
5000 |
| 2003-04-28 |
2.37 |
2.43 |
2.35 |
2.37 |
21100 |
| 2003-04-29 |
2.42 |
2.42 |
2.35 |
2.38 |
15400 |
| 2003-04-30 |
2.38 |
2.38 |
2.35 |
2.35 |
2900 |
| 2003-05-01 |
2.37 |
2.41 |
2.37 |
2.37 |
5100 |
| 2003-05-02 |
2.35 |
2.39 |
2.24 |
2.24 |
20400 |
| 2003-05-05 |
2.3 |
2.3 |
2.25 |
2.25 |
8200 |
| 2003-05-06 |
2.26 |
2.27 |
2.25 |
2.25 |
2300 |
| 2003-05-07 |
2.24 |
2.24 |
2.2 |
2.2 |
2100 |
| 2003-05-08 |
2.18 |
2.25 |
2.18 |
2.2 |
14700 |
| 2003-05-09 |
2.29 |
2.33 |
2.25 |
2.25 |
8300 |
| 2003-05-12 |
2.25 |
2.33 |
2.2 |
2.21 |
5400 |
| 2003-05-13 |
2.33 |
2.33 |
2.2 |
2.27 |
3700 |
| 2003-05-14 |
2.16 |
2.33 |
2.16 |
2.31 |
6300 |
| 2003-05-16 |
2.34 |
2.34 |
2.15 |
2.32 |
2900 |
| 2003-05-19 |
2.3 |
2.3 |
2.25 |
2.28 |
4400 |
| 2003-05-20 |
2.27 |
2.27 |
2.15 |
2.25 |
1900 |
| 2003-05-21 |
2.26 |
2.26 |
2.2 |
2.2 |
2000 |
| 2003-05-22 |
2.2 |
2.2 |
2.05 |
2.2 |
16800 |
| 2003-05-23 |
2.16 |
2.16 |
2.15 |
2.15 |
3100 |
| 2003-05-27 |
2.19 |
2.19 |
2.16 |
2.16 |
1700 |
| 2003-05-28 |
2.24 |
2.31 |
2.2 |
2.2 |
8700 |
| 2003-05-29 |
2.2 |
2.201 |
2.2 |
2.2 |
700 |
| 2003-05-30 |
2.29 |
2.29 |
2.259 |
2.259 |
10400 |
| 2003-06-02 |
2.2 |
2.29 |
2.2 |
2.25 |
9300 |
| 2003-06-03 |
2.25 |
2.25 |
2.2 |
2.25 |
5700 |
| 2003-06-04 |
2.261 |
2.261 |
2.261 |
2.261 |
1700 |
| 2003-06-05 |
2.3 |
2.32 |
2.26 |
2.32 |
12600 |
| 2003-06-06 |
2.3 |
2.33 |
2.3 |
2.33 |
3500 |
| 2003-06-09 |
2.33 |
2.33 |
2.3 |
2.3 |
7000 |
| 2003-06-10 |
2.3 |
2.34 |
2.3 |
2.33 |
5400 |
| 2003-06-11 |
2.34 |
2.34 |
2.26 |
2.31 |
11500 |
| 2003-06-12 |
2.29 |
2.33 |
2.29 |
2.33 |
4600 |
| 2003-06-13 |
2.33 |
2.33 |
2.32 |
2.32 |
1400 |
| 2003-06-16 |
2.33 |
2.33 |
2.29 |
2.32 |
900 |
| 2003-06-17 |
2.26 |
2.26 |
2.23 |
2.251 |
13900 |
| 2003-06-18 |
2.25 |
2.3 |
2.25 |
2.3 |
13600 |
| 2003-06-19 |
2.3 |
2.3 |
2.15 |
2.23 |
6300 |
| 2003-06-20 |
2.22 |
2.22 |
2.2 |
2.2 |
7290 |
| 2003-06-23 |
2.3 |
2.3 |
2.15 |
2.17 |
11400 |
| 2003-06-24 |
2.2 |
2.259 |
2.2 |
2.259 |
500 |
| 2003-06-25 |
2.261 |
2.28 |
2.261 |
2.28 |
1900 |
| 2003-06-26 |
2.3 |
2.3 |
2.18 |
2.289 |
3600 |
| 2003-06-27 |
2.18 |
2.18 |
2.18 |
2.18 |
9800 |
| 2003-06-30 |
2.3 |
2.3 |
2.18 |
2.25 |
10000 |
| 2003-07-01 |
2.2 |
2.3 |
2.2 |
2.21 |
900 |
| 2003-07-02 |
2.21 |
2.29 |
2.21 |
2.21 |
2100 |
| 2003-07-03 |
2.2 |
2.24 |
2.2 |
2.24 |
3200 |
| 2003-07-07 |
2.23 |
2.25 |
2.22 |
2.23 |
8900 |
| 2003-07-08 |
2.24 |
2.24 |
2.239 |
2.239 |
1600 |
| 2003-07-09 |
2.25 |
2.25 |
2.2 |
2.2 |
5800 |
| 2003-07-10 |
2.25 |
2.25 |
2.24 |
2.25 |
5300 |
| 2003-07-11 |
2.25 |
2.25 |
2.25 |
2.25 |
1000 |
| 2003-07-14 |
2.24 |
2.25 |
2.23 |
2.25 |
17900 |
| 2003-07-15 |
2.25 |
2.25 |
2.22 |
2.22 |
7300 |
| 2003-07-16 |
2.25 |
2.29 |
2.209 |
2.209 |
9100 |
| 2003-07-17 |
2.24 |
2.24 |
2.21 |
2.21 |
4400 |
| 2003-07-21 |
2.23 |
2.23 |
2.21 |
2.22 |
7800 |
| 2003-07-22 |
2.24 |
2.27 |
2.2 |
2.2 |
17000 |
| 2003-07-23 |
2.2 |
2.3 |
2.111 |
2.3 |
38900 |
| 2003-07-24 |
2.14 |
2.32 |
2.14 |
2.27 |
22280 |
| 2003-07-25 |
2.33 |
2.33 |
2.2 |
2.24 |
4900 |
| 2003-07-28 |
2.25 |
2.48 |
2.25 |
2.42 |
75200 |
| 2003-07-29 |
2.4 |
2.45 |
2.4 |
2.4 |
100 |
| 2003-07-30 |
2.47 |
2.47 |
2.41 |
2.41 |
4000 |
| 2003-07-31 |
2.4 |
2.47 |
2.4 |
2.4 |
4100 |
| 2003-08-01 |
2.32 |
2.45 |
2.32 |
2.44 |
16400 |
| 2003-08-04 |
2.44 |
2.46 |
2.4 |
2.4 |
4900 |
| 2003-08-05 |
2.411 |
2.46 |
2.411 |
2.42 |
5700 |
| 2003-08-06 |
2.422 |
2.449 |
2.4 |
2.42 |
4500 |
| 2003-08-07 |
2.32 |
2.44 |
2.32 |
2.41 |
10300 |
| 2003-08-08 |
2.32 |
2.4 |
2.32 |
2.4 |
500 |
| 2003-08-12 |
2.47 |
2.47 |
2.41 |
2.41 |
1500 |
| 2003-08-13 |
2.4 |
2.47 |
2.4 |
2.47 |
1400 |
| 2003-08-14 |
2.35 |
2.4 |
2.35 |
2.38 |
19400 |
| 2003-08-15 |
2.41 |
2.41 |
2.38 |
2.38 |
10160 |
| 2003-08-18 |
2.44 |
2.47 |
2.38 |
2.47 |
15000 |
| 2003-08-19 |
2.38 |
2.459 |
2.38 |
2.411 |
39500 |
| 2003-08-20 |
2.45 |
2.46 |
2.4 |
2.4 |
8900 |
| 2003-08-21 |
2.4 |
2.53 |
2.4 |
2.479 |
70305 |
| 2003-08-22 |
2.5 |
2.5 |
2.39 |
2.39 |
14900 |
| 2003-08-25 |
2.38 |
2.46 |
2.38 |
2.46 |
19000 |
| 2003-08-26 |
2.36 |
2.48 |
2.36 |
2.45 |
10200 |
| 2003-09-04 |
2.42 |
2.469 |
2.42 |
2.469 |
5700 |
| 2003-09-05 |
2.47 |
2.47 |
2.469 |
2.469 |
2900 |
| 2003-09-08 |
2.5 |
2.54 |
2.441 |
2.5 |
22200 |
| 2003-09-09 |
2.69 |
3 |
2.69 |
2.819 |
48100 |
| 2003-09-10 |
2.82 |
2.82 |
2.71 |
2.77 |
14600 |
| 2003-09-11 |
2.789 |
2.84 |
2.71 |
2.839 |
13600 |
| 2003-09-12 |
2.85 |
2.85 |
2.8 |
2.85 |
5600 |
| 2003-09-15 |
2.85 |
2.959 |
2.84 |
2.88 |
9100 |
| 2003-09-16 |
2.95 |
2.96 |
2.85 |
2.85 |
12800 |
| 2003-09-17 |
2.86 |
2.9 |
2.85 |
2.85 |
10900 |
| 2003-09-18 |
2.86 |
2.86 |
2.62 |
2.64 |
18100 |
| 2003-09-19 |
2.61 |
2.69 |
2.61 |
2.69 |
9100 |
| 2003-09-22 |
2.7 |
2.75 |
2.67 |
2.73 |
9800 |
| 2003-09-23 |
2.7 |
2.75 |
2.7 |
2.73 |
3400 |
| 2003-09-24 |
2.75 |
2.75 |
2.52 |
2.67 |
15200 |
| 2003-09-25 |
2.6 |
2.62 |
2.6 |
2.62 |
800 |
| 2003-09-26 |
2.6 |
2.6 |
2.4 |
2.45 |
9400 |
| 2003-09-29 |
2.51 |
2.51 |
2.45 |
2.5 |
10600 |
| 2003-09-30 |
2.511 |
2.55 |
2.5 |
2.55 |
6800 |
| 2003-10-01 |
2.53 |
2.53 |
2.4 |
2.5 |
8600 |
| 2003-10-02 |
2.45 |
2.57 |
2.45 |
2.54 |
16800 |
| 2003-10-03 |
2.549 |
2.55 |
2.549 |
2.55 |
4000 |
| 2003-10-06 |
2.45 |
2.55 |
2.4 |
2.54 |
11700 |
| 2003-10-07 |
2.54 |
2.54 |
2.46 |
2.49 |
2400 |
| 2003-10-08 |
2.56 |
2.59 |
2.52 |
2.529 |
2200 |
| 2003-10-09 |
2.53 |
2.56 |
2.52 |
2.55 |
26400 |
| 2003-10-10 |
2.55 |
2.55 |
2.4 |
2.4 |
10100 |
| 2003-10-13 |
2.4 |
2.489 |
2.4 |
2.48 |
3300 |
| 2003-10-14 |
2.509 |
2.54 |
2.45 |
2.5 |
2900 |
| 2003-10-15 |
2.5 |
2.54 |
2.47 |
2.54 |
9100 |
| 2003-10-16 |
2.53 |
2.54 |
2.52 |
2.52 |
3000 |
| 2003-10-17 |
2.55 |
2.55 |
2.5 |
2.501 |
1300 |
| 2003-10-20 |
2.38 |
2.95 |
2.2 |
2.94 |
30700 |
| 2003-10-21 |
2.949 |
3.1 |
2.949 |
3.069 |
46600 |
| 2003-10-22 |
2.99 |
2.99 |
2.83 |
2.9 |
27200 |
| 2003-10-23 |
2.95 |
2.963 |
2.9 |
2.9 |
14500 |
| 2003-10-24 |
2.915 |
2.93 |
2.9 |
2.9 |
12300 |
| 2003-10-27 |
2.9 |
2.92 |
2.85 |
2.86 |
11300 |
| 2003-10-28 |
2.86 |
2.9 |
2.86 |
2.9 |
8000 |
| 2003-10-29 |
2.88 |
2.99 |
2.88 |
2.9 |
14500 |
| 2003-10-30 |
3.05 |
3.1 |
2.95 |
3.02 |
33500 |
| 2003-10-31 |
3.06 |
3.101 |
2.9 |
3.101 |
17800 |
| 2003-11-03 |
2.93 |
3.45 |
2.9 |
3.301 |
37778 |
| 2003-11-04 |
3.32 |
3.42 |
3.2 |
3.21 |
16150 |
| 2003-11-05 |
3.26 |
3.33 |
3.19 |
3.27 |
16571 |
| 2003-11-06 |
3.21 |
3.34 |
3.19 |
3.19 |
10680 |
| 2003-11-07 |
3.19 |
3.23 |
2.92 |
3.011 |
14440 |
| 2003-11-10 |
3.03 |
3.2 |
3.01 |
3.01 |
10300 |
| 2003-11-11 |
3.08 |
3.18 |
3.02 |
3.02 |
15900 |
| 2003-11-12 |
3.16 |
3.17 |
3.02 |
3.1 |
5950 |
| 2003-11-13 |
3.14 |
3.17 |
3.11 |
3.111 |
9550 |
| 2003-11-14 |
3.12 |
3.18 |
3.09 |
3.16 |
25235 |
| 2003-11-17 |
3.17 |
3.18 |
3.081 |
3.099 |
10082 |
| 2003-11-18 |
3.1 |
3.17 |
3.04 |
3.11 |
10550 |
| 2003-11-19 |
3.17 |
3.18 |
3.099 |
3.1 |
45785 |
| 2003-11-20 |
3.21 |
3.28 |
3.05 |
3.14 |
131553 |
| 2003-11-21 |
3.28 |
3.33 |
3.13 |
3.28 |
55948 |
| 2003-11-24 |
3.3 |
3.68 |
3.3 |
3.65 |
1400 |
| 2003-11-25 |
3.74 |
3.8 |
3.47 |
3.61 |
207606 |
| 2003-11-26 |
3.75 |
3.75 |
3.47 |
3.68 |
39222 |
| 2003-11-28 |
3.7 |
3.92 |
3.699 |
3.92 |
53015 |
| 2003-12-01 |
3.93 |
3.93 |
3.76 |
3.83 |
40136 |
| 2003-12-02 |
3.9 |
3.93 |
3.78 |
3.83 |
25436 |
| 2003-12-03 |
3.8 |
3.93 |
3.8 |
3.87 |
30508 |
| 2003-12-04 |
3.82 |
3.89 |
2.8 |
3.25 |
178571 |
| 2003-12-05 |
3.2 |
3.23 |
3 |
3.11 |
100 |
| 2003-12-08 |
3.2 |
3.2 |
3.05 |
3.13 |
15700 |
| 2003-12-09 |
3.19 |
3.19 |
3.07 |
3.17 |
27911 |
| 2003-12-10 |
3.07 |
3.15 |
3.05 |
3.1 |
32608 |
| 2003-12-11 |
3.09 |
3.14 |
3.07 |
3.09 |
15040 |
| 2003-12-12 |
3.09 |
3.179 |
3.09 |
3.09 |
7225 |
| 2003-12-15 |
3.19 |
3.19 |
3.09 |
3.15 |
14481 |
| 2003-12-16 |
3.2 |
3.2 |
3.2 |
3.2 |
1000 |
| 2003-12-17 |
3.11 |
3.2 |
3.11 |
3.2 |
6299 |
| 2003-12-18 |
3.29 |
3.39 |
3.23 |
3.23 |
18480 |
| 2003-12-19 |
3.27 |
3.29 |
3.24 |
3.241 |
3180 |
| 2003-12-22 |
3.21 |
3.389 |
3.21 |
3.36 |
4150 |
| 2003-12-23 |
3.299 |
3.3 |
3.2 |
3.29 |
7172 |
| 2003-12-24 |
3.39 |
3.39 |
3.3 |
3.37 |
1000 |
| 2003-12-26 |
3.39 |
3.39 |
3.35 |
3.37 |
9193 |
| 2003-12-29 |
3.39 |
3.44 |
3.02 |
3.39 |
60651 |
| 2003-12-30 |
3.3 |
3.35 |
3.18 |
3.27 |
10100 |
| 2003-12-31 |
3.4 |
3.45 |
3.15 |
3.33 |
24200 |
| 2004-01-02 |
3.45 |
3.49 |
3.311 |
3.369 |
6750 |
| 2004-01-05 |
3.36 |
3.39 |
3.18 |
3.39 |
34933 |
| 2004-01-06 |
3.39 |
3.45 |
3.31 |
3.31 |
12100 |
| 2004-01-07 |
3.47 |
3.47 |
3.3 |
3.361 |
4100 |
| 2004-01-08 |
3.3 |
3.39 |
3.3 |
3.38 |
7950 |
| 2004-01-09 |
3.3 |
3.4 |
3.3 |
3.32 |
12900 |
| 2004-01-12 |
3.4 |
3.4 |
3.3 |
3.349 |
13491 |
| 2004-01-13 |
3.3 |
3.32 |
3.22 |
3.29 |
25469 |
| 2004-01-14 |
3.34 |
3.39 |
3.3 |
3.351 |
14550 |
| 2004-01-15 |
3.36 |
3.4 |
3.33 |
3.33 |
12755 |
| 2004-01-16 |
3.33 |
3.4 |
3.2 |
3.26 |
24860 |
| 2004-01-20 |
3.1 |
3.27 |
3.01 |
3.26 |
34519 |
| 2004-01-21 |
3.12 |
3.328 |
3.12 |
3.22 |
10424 |
| 2004-01-22 |
3.22 |
3.359 |
3.2 |
3.359 |
13245 |
| 2004-01-23 |
3.3 |
3.5 |
3.3 |
3.31 |
5183 |
| 2004-01-26 |
3.261 |
3.39 |
3.22 |
3.29 |
13068 |
| 2004-01-27 |
3.269 |
3.31 |
3.269 |
3.31 |
1100 |
| 2004-01-28 |
3.26 |
3.26 |
3.26 |
3.26 |
5387 |
| 2004-01-29 |
3.21 |
3.31 |
3.21 |
3.31 |
13124 |
| 2004-01-30 |
3.31 |
3.4 |
3.21 |
3.26 |
9681 |
| 2004-02-02 |
3.36 |
3.36 |
3.2 |
3.21 |
34020 |
| 2004-02-03 |
3.1 |
3.21 |
3.01 |
3.04 |
4450 |
| 2004-02-05 |
3.04 |
3.1 |
3.02 |
3.02 |
4900 |
| 2004-02-06 |
3.06 |
3.2 |
3.02 |
3.05 |
10605 |
| 2004-02-09 |
3.06 |
3.28 |
3.05 |
3.09 |
15160 |
| 2004-02-10 |
3.09 |
3.09 |
3.05 |
3.09 |
15997 |
| 2004-02-11 |
3.065 |
3.08 |
3.01 |
3.05 |
42510 |
| 2004-02-12 |
3.05 |
3.05 |
2.95 |
2.991 |
21375 |
| 2004-02-13 |
2.95 |
3.05 |
2.95 |
3 |
23700 |
| 2004-02-17 |
2.94 |
2.94 |
2.8 |
2.851 |
52024 |
| 2004-02-18 |
2.8 |
2.83 |
2.8 |
2.82 |
22320 |
| 2004-02-19 |
2.94 |
2.94 |
2.76 |
2.89 |
31050 |
| 2004-02-20 |
2.99 |
2.99 |
2.9 |
2.98 |
32441 |
| 2004-02-23 |
3 |
3.05 |
2.814 |
2.861 |
78852 |
| 2004-02-24 |
2.86 |
2.95 |
2.85 |
2.85 |
19500 |
| 2004-02-26 |
2.94 |
2.94 |
2.85 |
2.9 |
6083 |
| 2004-02-27 |
2.87 |
2.94 |
2.87 |
2.889 |
24588 |
| 2004-03-01 |
2.95 |
2.95 |
2.8 |
2.9 |
11882 |
| 2004-03-02 |
2.861 |
2.92 |
2.861 |
2.9 |
2000 |
| 2004-03-03 |
2.92 |
2.93 |
2.91 |
2.93 |
5910 |
| 2004-03-04 |
2.9 |
2.93 |
2.9 |
2.92 |
5503 |
| 2004-03-05 |
2.93 |
2.93 |
2.92 |
2.93 |
10225 |
| 2004-03-08 |
2.95 |
2.95 |
2.89 |
2.91 |
34830 |
| 2004-03-09 |
2.85 |
3.05 |
2.85 |
3.039 |
125618 |
| 2004-03-10 |
2.96 |
3.18 |
2.96 |
3.18 |
97984 |
| 2004-03-11 |
3.135 |
3.15 |
3.071 |
3.1 |
60005 |
| 2004-03-12 |
3.1 |
3.25 |
3.06 |
3.25 |
45712 |
| 2004-03-15 |
3.25 |
3.31 |
3.15 |
3.19 |
20445 |
| 2004-03-16 |
3.15 |
3.21 |
3.15 |
3.21 |
15219 |
| 2004-03-17 |
3.21 |
3.24 |
3.17 |
3.22 |
7615 |
| 2004-03-18 |
3.17 |
3.25 |
3.17 |
3.25 |
17925 |
| 2004-03-19 |
3.22 |
3.28 |
3.22 |
3.23 |
8464 |
| 2004-03-22 |
3.26 |
3.27 |
3.25 |
3.27 |
36320 |
| 2004-03-23 |
3.3 |
3.3 |
3.27 |
3.3 |
37423 |
| 2004-03-24 |
3.25 |
3.42 |
3.23 |
3.339 |
53055 |
| 2004-03-25 |
3.34 |
3.37 |
3.28 |
3.29 |
10640 |
| 2004-03-26 |
3.3 |
3.38 |
3.25 |
3.3 |
36891 |
| 2004-03-29 |
3.37 |
3.37 |
3.25 |
3.25 |
31085 |
| 2004-03-30 |
3.32 |
3.34 |
3.26 |
3.29 |
153460 |
| 2004-03-31 |
3.32 |
3.32 |
3.26 |
3.29 |
67037 |
| 2004-04-01 |
3.295 |
3.295 |
3.26 |
3.27 |
6125 |
| 2004-04-02 |
3.28 |
3.35 |
3.27 |
3.35 |
33517 |
| 2004-04-05 |
3.38 |
3.38 |
3.26 |
3.36 |
100 |
| 2004-04-06 |
3.339 |
3.46 |
3.271 |
3.46 |
41670 |
| 2004-04-07 |
3.42 |
3.45 |
3.38 |
3.4 |
10147 |
| 2004-04-08 |
3.38 |
3.5 |
3.37 |
3.46 |
50651 |
| 2004-04-12 |
3.5 |
3.75 |
3.45 |
3.65 |
6400 |
| 2004-04-13 |
4.078 |
4.6 |
3.86 |
4.14 |
704688 |
| 2004-04-14 |
4.23 |
4.67 |
3.99 |
4.199 |
505625 |
| 2004-04-15 |
4.43 |
4.43 |
3.88 |
4.17 |
167531 |
| 2004-04-16 |
4.29 |
4.52 |
4.1 |
4.33 |
154795 |
| 2004-04-19 |
4.56 |
5 |
4.26 |
4.9 |
4400 |
| 2004-04-20 |
5 |
5.2 |
4.9 |
5.16 |
249484 |
| 2004-04-21 |
5.19 |
5.19 |
4.45 |
4.87 |
600 |
| 2004-04-22 |
4.99 |
4.99 |
4.52 |
4.77 |
80894 |
| 2004-04-23 |
4.65 |
4.75 |
4.51 |
4.75 |
73462 |
| 2004-04-26 |
4.83 |
4.93 |
4.55 |
4.93 |
98450 |
| 2004-04-27 |
4.9 |
4.94 |
4.65 |
4.8 |
55559 |
| 2004-04-28 |
4.765 |
4.83 |
4.1 |
4.441 |
127087 |
| 2004-04-29 |
4.11 |
4.44 |
4 |
4.3 |
92183 |
| 2004-04-30 |
4.35 |
4.35 |
3.811 |
3.85 |
78352 |
| 2004-05-03 |
4.06 |
4.12 |
3.86 |
4.07 |
128244 |
| 2004-05-04 |
4.25 |
4.39 |
4.02 |
4.37 |
67856 |
| 2004-05-05 |
4.25 |
4.9 |
4.25 |
4.83 |
126460 |
| 2004-05-06 |
4.84 |
5.1 |
4.82 |
4.871 |
204979 |
| 2004-05-07 |
4.88 |
4.94 |
4.654 |
4.72 |
100 |
| 2004-05-10 |
4.6 |
4.65 |
4 |
4.322 |
115067 |
| 2004-05-11 |
4.45 |
4.67 |
4.3 |
4.551 |
34377 |
| 2004-05-12 |
4.53 |
4.69 |
4.4 |
4.49 |
10745 |
| 2004-05-13 |
4.56 |
4.56 |
4.42 |
4.421 |
14950 |
| 2004-05-14 |
4.449 |
4.495 |
4.25 |
4.259 |
11135 |
| 2004-05-17 |
4.31 |
4.86 |
4.24 |
4.85 |
137311 |
| 2004-05-18 |
4.9 |
4.99 |
4.72 |
4.889 |
182463 |
| 2004-05-19 |
4.9 |
4.99 |
4.83 |
4.95 |
80783 |
| 2004-05-20 |
4.86 |
4.939 |
4.8 |
4.869 |
53200 |
| 2004-05-21 |
4.73 |
4.84 |
4.7 |
4.8 |
24665 |
| 2004-05-24 |
4.97 |
4.97 |
4.81 |
4.85 |
56040 |
| 2004-05-25 |
4.62 |
4.93 |
4.56 |
4.9 |
68880 |
| 2004-05-26 |
4.94 |
5.7 |
4.85 |
5.6 |
642221 |
| 2004-05-27 |
5.75 |
5.8 |
5.29 |
5.5 |
300 |
| 2004-05-28 |
5.72 |
5.79 |
5.52 |
5.57 |
145239 |
| 2004-06-01 |
5.78 |
5.79 |
5.58 |
5.62 |
128529 |
| 2004-06-02 |
5.75 |
5.77 |
5.51 |
5.76 |
64120 |
| 2004-06-03 |
5.77 |
6.17 |
5.75 |
6 |
374498 |
| 2004-06-04 |
5.98 |
6.28 |
5.5 |
5.52 |
473385 |
| 2004-06-07 |
5.59 |
5.85 |
5.26 |
5.79 |
200913 |
| 2004-06-08 |
5.79 |
5.79 |
5.54 |
5.69 |
66181 |
| 2004-06-09 |
5.53 |
5.78 |
5.35 |
5.6 |
87438 |
| 2004-06-10 |
5.65 |
5.69 |
5.27 |
5.39 |
114372 |
| 2004-06-14 |
5.45 |
5.45 |
5 |
5 |
139172 |
| 2004-06-15 |
5.05 |
5.18 |
4.83 |
5 |
3000 |
| 2004-06-16 |
5.09 |
5.09 |
4.891 |
4.91 |
825 |
| 2004-06-17 |
5.12 |
5.17 |
4.8 |
4.8 |
364323 |
| 2004-06-18 |
4.9 |
4.94 |
4.45 |
4.77 |
500 |
| 2004-06-21 |
4.81 |
4.889 |
4.75 |
4.76 |
138929 |
| 2004-06-22 |
4.75 |
4.9 |
4.75 |
4.75 |
60443 |
| 2004-06-23 |
4.79 |
4.8 |
4.66 |
4.8 |
109280 |
| 2004-06-24 |
4.89 |
5.45 |
4.75 |
5.119 |
496183 |
| 2004-06-25 |
5.3 |
5.74 |
5.15 |
5.702 |
258218 |
| 2004-06-28 |
5.74 |
5.95 |
5.5 |
5.95 |
290496 |
| 2004-06-29 |
5.75 |
5.87 |
5.5 |
5.5 |
132608 |
| 2004-06-30 |
5.55 |
5.61 |
5.4 |
5.45 |
162958 |
| 2004-07-01 |
5.44 |
6.18 |
5.44 |
6.1 |
360242 |
| 2004-07-02 |
6.2 |
6.2 |
5.76 |
5.989 |
200 |
| 2004-07-06 |
6.1 |
6.19 |
5.8 |
6.08 |
77995 |
| 2004-07-07 |
5.8 |
6.08 |
5.73 |
6 |
69114 |
| 2004-07-08 |
6 |
6.08 |
5.73 |
5.9 |
74153 |
| 2004-07-09 |
5.9 |
6 |
5.61 |
5.68 |
41960 |
| 2004-07-12 |
5.29 |
5.8 |
5.11 |
5.78 |
191785 |
| 2004-07-13 |
5.42 |
5.73 |
5.42 |
5.64 |
28271 |
| 2004-07-14 |
5.39 |
5.799 |
5.39 |
5.69 |
63292 |
| 2004-07-15 |
5.5 |
5.8 |
5.5 |
5.7 |
37546 |
| 2004-07-16 |
5.68 |
5.8 |
5.68 |
5.749 |
11976 |
| 2004-07-19 |
5.79 |
5.95 |
5.5 |
5.71 |
59560 |
| 2004-07-20 |
5.6 |
5.8 |
5.54 |
5.8 |
26416 |
| 2004-07-21 |
5.9 |
5.9 |
5.66 |
5.86 |
29447 |
| 2004-07-22 |
5.67 |
5.9 |
5.64 |
5.78 |
53668 |
| 2004-07-23 |
5.9 |
5.9 |
5.8 |
5.839 |
10096 |
| 2004-07-26 |
5.85 |
5.89 |
5.75 |
5.88 |
18044 |
| 2004-07-27 |
5.81 |
5.87 |
5.77 |
5.85 |
25840 |
| 2004-07-28 |
5.75 |
5.79 |
5.37 |
5.6 |
45855 |
| 2004-07-29 |
5.37 |
5.58 |
5.03 |
5.39 |
57343 |
| 2004-07-30 |
5.44 |
5.53 |
5.15 |
5.43 |
86646 |
| 2004-08-02 |
5.16 |
5.44 |
5.15 |
5.44 |
23975 |
| 2004-08-03 |
5.44 |
5.71 |
5.25 |
5.65 |
41357 |
| 2004-08-04 |
5.75 |
5.75 |
5.3 |
5.3 |
29099 |
| 2004-08-05 |
5.31 |
5.64 |
5.1 |
5.49 |
62901 |
| 2004-08-06 |
5.3 |
5.35 |
5.01 |
5.29 |
60371 |
| 2004-08-09 |
5.22 |
5.34 |
4.84 |
4.95 |
46599 |
| 2004-08-10 |
4.76 |
5.02 |
4.51 |
4.85 |
85129 |
| 2004-08-11 |
4.94 |
5.01 |
4.501 |
5 |
108515 |
| 2004-08-12 |
4.79 |
4.9 |
4.65 |
4.7 |
121527 |
| 2004-08-13 |
4.64 |
4.65 |
4.19 |
4.35 |
334908 |
| 2004-08-16 |
4.27 |
4.285 |
3.75 |
3.96 |
133133 |
| 2004-08-17 |
4.8 |
5 |
4.27 |
4.7 |
271951 |
| 2004-08-18 |
4.62 |
4.75 |
4.21 |
4.49 |
142661 |
| 2004-08-19 |
4.5 |
4.7 |
4.29 |
4.299 |
48035 |
| 2004-08-20 |
4.3 |
4.35 |
4.22 |
4.35 |
38486 |
| 2004-08-23 |
4.4 |
4.82 |
4.28 |
4.43 |
53354 |
| 2004-08-24 |
4.81 |
4.81 |
4.25 |
4.31 |
54880 |
| 2004-08-25 |
4.31 |
4.51 |
4.08 |
4.43 |
68940 |
| 2004-08-26 |
4.58 |
4.58 |
4.32 |
4.38 |
18440 |
| 2004-08-27 |
4.58 |
4.8 |
4.411 |
4.58 |
59889 |
| 2004-08-30 |
4.7 |
4.7 |
4.42 |
4.63 |
32653 |
| 2004-08-31 |
4.7 |
4.7 |
4.5 |
4.7 |
38300 |
| 2004-09-01 |
4.71 |
4.88 |
4.51 |
4.86 |
20801 |
| 2004-09-02 |
4.9 |
5.03 |
4.55 |
4.7 |
30847 |
| 2004-09-03 |
4.7 |
5 |
4.67 |
4.93 |
25490 |
| 2004-09-07 |
5.02 |
5.02 |
4.75 |
4.84 |
20610 |
| 2004-09-08 |
4.8 |
4.81 |
4.691 |
4.75 |
24734 |
| 2004-09-09 |
4.59 |
4.88 |
4.53 |
4.62 |
10902 |
| 2004-09-10 |
4.49 |
4.68 |
4.43 |
4.51 |
26231 |
| 2004-09-13 |
4.51 |
4.74 |
4.51 |
4.709 |
14610 |
| 2004-09-14 |
4.8 |
4.8 |
4.53 |
4.8 |
18112 |
| 2004-09-15 |
4.88 |
4.9 |
4.66 |
4.82 |
18020 |
| 2004-09-16 |
4.821 |
5.091 |
4.82 |
5 |
41756 |
| 2004-09-17 |
4.86 |
5.479 |
4.86 |
5.38 |
34333 |
| 2004-09-20 |
5.4 |
5.49 |
4.96 |
5.23 |
29721 |
| 2004-09-21 |
5.11 |
5.3 |
4.96 |
5.21 |
23575 |
| 2004-09-22 |
5.05 |
5.23 |
5.01 |
5.08 |
24894 |
| 2004-09-23 |
5 |
5.101 |
4.81 |
4.95 |
22400 |
| 2004-09-24 |
5.1 |
5.1 |
4.88 |
4.881 |
5421 |
| 2004-09-27 |
5.06 |
5.06 |
4.91 |
5.05 |
17100 |
| 2004-09-28 |
4.98 |
5.65 |
4.98 |
5.63 |
58915 |
| 2004-09-29 |
5.42 |
5.68 |
5.42 |
5.68 |
30765 |
| 2004-09-30 |
5.7 |
5.75 |
5.33 |
5.7 |
58404 |
| 2004-10-01 |
5.7 |
5.75 |
5.49 |
5.75 |
41252 |
| 2004-10-04 |
5.75 |
6 |
5.6 |
6 |
104284 |
| 2004-10-05 |
6 |
6 |
5.66 |
5.83 |
24822 |
| 2004-10-06 |
5.76 |
5.98 |
5.76 |
5.93 |
22922 |
| 2004-10-07 |
6 |
6 |
5.8 |
5.94 |
36185 |
| 2004-10-08 |
5.77 |
5.98 |
5.27 |
5.57 |
66262 |
| 2004-10-11 |
5.8 |
5.8 |
5.32 |
5.6 |
15671 |
| 2004-10-12 |
5.3 |
5.69 |
5.3 |
5.64 |
14580 |
| 2004-10-13 |
5.41 |
5.83 |
5.41 |
5.81 |
15032 |
| 2004-10-14 |
6 |
6.49 |
5.86 |
6.28 |
440391 |
| 2004-10-15 |
6.25 |
6.93 |
6.24 |
6.92 |
1300 |
| 2004-10-18 |
6.951 |
7 |
6.55 |
6.84 |
216888 |
| 2004-10-19 |
6.75 |
7 |
6.7 |
6.95 |
94854 |
| 2004-10-20 |
6.99 |
6.99 |
6.75 |
6.969 |
68163 |
| 2004-10-21 |
6.95 |
6.97 |
6.9 |
6.96 |
39937 |
| 2004-10-22 |
7.1 |
7.1 |
6.66 |
6.75 |
43744 |
| 2004-10-25 |
6.65 |
6.8 |
6.24 |
6.61 |
57058 |
| 2004-10-26 |
6.47 |
6.75 |
6.449 |
6.7 |
31816 |
| 2004-10-27 |
6.51 |
6.88 |
6.51 |
6.83 |
27419 |
| 2004-10-28 |
6.65 |
6.99 |
6.65 |
6.97 |
99923 |
| 2004-10-29 |
6.9 |
6.97 |
6.71 |
6.95 |
300 |
| 2004-11-01 |
6.62 |
6.79 |
6.62 |
6.79 |
60442 |
| 2004-11-02 |
6.67 |
6.99 |
6.67 |
6.94 |
45208 |
| 2004-11-03 |
6.95 |
7.71 |
6.77 |
7.56 |
336516 |
| 2004-11-04 |
7.55 |
7.55 |
7.24 |
7.45 |
144686 |
| 2004-11-05 |
7.4 |
7.49 |
6.75 |
7.06 |
2030 |
| 2004-11-08 |
7.18 |
7.18 |
6.76 |
7.06 |
68140 |
| 2004-11-09 |
7.05 |
7.16 |
6.76 |
7.08 |
30026 |
| 2004-11-10 |
7.15 |
7.29 |
7.09 |
7.28 |
39335 |
| 2004-11-11 |
7.3 |
7.48 |
7.11 |
7.48 |
38074 |
| 2004-11-12 |
7.5 |
7.5 |
7 |
7.33 |
97700 |
| 2004-11-15 |
7.23 |
7.55 |
7.07 |
7.52 |
88622 |
| 2004-11-16 |
7.55 |
7.68 |
7.45 |
7.61 |
84050 |
| 2004-11-17 |
7.5 |
7.98 |
7.5 |
7.98 |
229941 |
| 2004-11-18 |
8 |
8.19 |
7.8 |
8.19 |
1000 |
| 2004-11-19 |
8.2 |
8.2 |
7.57 |
7.79 |
166528 |
| 2004-11-22 |
7.75 |
7.75 |
7.25 |
7.61 |
200 |
| 2004-11-23 |
7.31 |
7.75 |
7.31 |
7.7 |
200 |
| 2004-11-24 |
7.5 |
8.19 |
7.5 |
8.19 |
81053 |
| 2004-11-26 |
8.04 |
8.15 |
8.039 |
8.15 |
37903 |
| 2004-11-29 |
8.03 |
8.14 |
7.76 |
7.91 |
110063 |
| 2004-11-30 |
7.9 |
8.09 |
7.86 |
7.99 |
500 |
| 2004-12-01 |
7.87 |
7.999 |
7.61 |
7.85 |
111438 |
| 2004-12-02 |
7.7 |
7.76 |
7.45 |
7.75 |
127388 |
| 2004-12-03 |
7.739 |
7.97 |
7.67 |
7.97 |
86405 |
| 2004-12-06 |
7.95 |
8.09 |
7.79 |
8.09 |
47585 |
| 2004-12-07 |
8 |
8.72 |
8 |
8.63 |
100 |
| 2004-12-08 |
8.57 |
8.88 |
8.57 |
8.7 |
171069 |
| 2004-12-09 |
8.85 |
8.85 |
8 |
8.38 |
137613 |
| 2004-12-10 |
8.35 |
8.64 |
8.35 |
8.61 |
95482 |
| 2004-12-13 |
8.63 |
8.75 |
8.45 |
8.62 |
2000 |
| 2004-12-14 |
8.62 |
8.88 |
8.4 |
8.88 |
90090 |
| 2004-12-15 |
8.85 |
8.96 |
8.7 |
8.91 |
68090 |
| 2004-12-16 |
9 |
9 |
8.75 |
8.76 |
55391 |
| 2004-12-17 |
8.751 |
8.88 |
8.6 |
8.85 |
100 |
| 2004-12-20 |
8.86 |
8.86 |
8.4 |
8.5 |
96294 |
| 2004-12-21 |
8.43 |
8.54 |
8.4 |
8.48 |
44222 |
| 2004-12-22 |
8.75 |
9.77 |
8.64 |
9.49 |
721577 |
| 2004-12-23 |
9.56 |
9.56 |
8.83 |
9.02 |
100 |
| 2004-12-27 |
9.03 |
9.47 |
9.03 |
9.22 |
118298 |
| 2004-12-28 |
9.38 |
9.463 |
9.181 |
9.43 |
90067 |
| 2004-12-29 |
9.49 |
9.49 |
9.16 |
9.21 |
65776 |
| 2004-12-30 |
9.48 |
9.48 |
9.15 |
9.24 |
100 |
| 2004-12-31 |
9.39 |
9.39 |
9.07 |
9.13 |
4000 |
| 2005-01-03 |
9.26 |
9.26 |
8.12 |
8.39 |
100 |
| 2005-01-04 |
8 |
8.15 |
7.61 |
8 |
200 |
| 2005-01-05 |
7.79 |
8.35 |
7.75 |
8.26 |
632078 |
| 2005-01-06 |
8.41 |
8.43 |
7.83 |
7.95 |
118904 |
| 2005-01-07 |
7.95 |
8.3 |
7.9 |
8.21 |
80880 |
| 2005-01-10 |
8.01 |
8.35 |
8.01 |
8.14 |
108663 |
| 2005-01-11 |
8.11 |
8.24 |
7.28 |
7.45 |
275534 |
| 2005-01-12 |
7.175 |
7.61 |
7.12 |
7.6 |
135503 |
| 2005-01-13 |
7.61 |
7.85 |
7.51 |
7.85 |
200 |
| 2005-01-14 |
8 |
8.15 |
7.59 |
7.96 |
100 |
| 2005-01-18 |
8.1 |
8.1 |
7.749 |
7.88 |
22273 |
| 2005-01-19 |
8 |
8.09 |
7.85 |
8.04 |
36340 |
| 2005-01-20 |
7.82 |
8.4 |
7.76 |
8.07 |
64597 |
| 2005-01-21 |
8.42 |
8.42 |
8.1 |
8.24 |
400 |
| 2005-01-24 |
8.41 |
8.67 |
8.3 |
8.62 |
169022 |
| 2005-01-25 |
8.75 |
8.779 |
8.4 |
8.62 |
99622 |
| 2005-01-26 |
8.7 |
8.75 |
8.2 |
8.35 |
100 |
| 2005-01-27 |
8.25 |
8.6 |
8.25 |
8.38 |
18773 |
| 2005-01-28 |
8.28 |
8.37 |
8.28 |
8.31 |
16632 |
| 2005-01-31 |
8.31 |
8.44 |
8.3 |
8.37 |
15156 |
| 2005-02-01 |
8.55 |
8.55 |
8.02 |
8.16 |
57295 |
| 2005-02-02 |
8.09 |
8.15 |
7.95 |
8.09 |
79920 |
| 2005-02-03 |
7.94 |
8.05 |
7.85 |
7.97 |
26367 |
| 2005-02-04 |
7.78 |
7.99 |
7.78 |
7.94 |
1462 |
| 2005-02-07 |
7.99 |
8.189 |
7.99 |
8.15 |
200 |
| 2005-02-08 |
8.24 |
8.24 |
7.99 |
8 |
45078 |
| 2005-02-09 |
8 |
8 |
7.3 |
7.35 |
178678 |
| 2005-02-10 |
7.32 |
7.49 |
7.3 |
7.44 |
61241 |
| 2005-02-11 |
7.5 |
7.77 |
7.5 |
7.65 |
59351 |
| 2005-02-14 |
7.52 |
7.65 |
7.42 |
7.63 |
27494 |
| 2005-02-15 |
7.41 |
7.55 |
7.08 |
7.5 |
63204 |
| 2005-02-16 |
7.4 |
7.53 |
7.39 |
7.52 |
21740 |
| 2005-02-17 |
7.52 |
7.6 |
7.44 |
7.52 |
30307 |
| 2005-02-18 |
7.51 |
7.65 |
7.41 |
7.5 |
20779 |
| 2005-02-22 |
7.35 |
7.609 |
7.35 |
7.4507 |
51219 |
| 2005-02-23 |
7.6 |
7.75 |
7.47 |
7.75 |
100 |
| 2005-02-24 |
7.76 |
8.5 |
7.71 |
8.4 |
719 |
| 2005-02-25 |
8.43 |
8.48 |
8.25 |
8.48 |
187096 |
| 2005-02-28 |
8.63 |
8.89 |
8.53 |
8.78 |
189405 |
| 2005-03-01 |
8.83 |
9.3 |
8.83 |
9.2 |
195882 |
| 2005-03-02 |
9.24 |
9.24 |
8.65 |
8.86 |
78288 |
| 2005-03-03 |
8.8 |
8.91 |
8.45 |
8.79 |
100 |
| 2005-03-04 |
8.8 |
8.94 |
8.63 |
8.651 |
63371 |
| 2005-03-07 |
8.64 |
8.75 |
8.61 |
8.74 |
31020 |
| 2005-03-08 |
8.71 |
9.62 |
8.63 |
8.75 |
309203 |
| 2005-03-09 |
8.75 |
8.85 |
8.31 |
8.65 |
118395 |
| 2005-03-10 |
8.64 |
8.749 |
8.5 |
8.65 |
73875 |
| 2005-03-11 |
8.64 |
8.7 |
8.5 |
8.64 |
98435 |
| 2005-03-14 |
8.75 |
8.83 |
8.6 |
8.79 |
44304 |
| 2005-03-15 |
8.79 |
9.01 |
8.79 |
9.01 |
100 |
| 2005-03-16 |
9.15 |
9.16 |
8.8 |
8.81 |
51380 |
| 2005-03-17 |
8.53 |
8.8 |
8.23 |
8.69 |
35517 |
| 2005-03-18 |
8.65 |
9 |
8.61 |
9 |
300 |
| 2005-03-21 |
9 |
9.2 |
8.5 |
9.1 |
75446 |
| 2005-03-22 |
9.01 |
9.1 |
8.77 |
8.77 |
16191 |
| 2005-03-23 |
8.73 |
9 |
8.71 |
8.92 |
37152 |
| 2005-03-24 |
8.76 |
9 |
8.69 |
8.7 |
300 |
| 2005-03-28 |
8.71 |
9.25 |
8.7 |
9.17 |
200 |
| 2005-03-29 |
9.22 |
9.28 |
9 |
9.07 |
130063 |
| 2005-03-30 |
9.1 |
9.23 |
9 |
9.16 |
81602 |
| 2005-03-31 |
9.23 |
9.23 |
8.74 |
9.07 |
100 |
| 2005-04-01 |
9.12 |
9.23 |
8.552 |
9.19 |
172381 |
| 2005-04-04 |
9.19 |
9.1983 |
8.72 |
8.91 |
255900 |
| 2005-04-05 |
8.98 |
9.08 |
8.77 |
9.01 |
56665 |
| 2005-04-06 |
9.06 |
9.15 |
8.98 |
9 |
120214 |
| 2005-04-07 |
9.11 |
9.94 |
9 |
9.85 |
100 |
| 2005-04-08 |
9.77 |
10.3 |
9.51 |
10.16 |
454713 |
| 2005-04-11 |
10.35 |
10.36 |
9.8 |
10.36 |
335878 |
| 2005-04-12 |
10.31 |
10.31 |
10 |
10.11 |
2695 |
| 2005-04-13 |
10 |
10.91 |
9.852 |
10.8 |
200 |
| 2005-04-14 |
10.87 |
10.87 |
10.11 |
10.23 |
204441 |
| 2005-04-15 |
10.04 |
10.14 |
9.5 |
9.62 |
250 |
| 2005-04-18 |
9.54 |
9.55 |
7.8 |
8.43 |
5622 |
| 2005-04-19 |
8.38 |
8.9 |
8.26 |
8.72 |
216435 |
| 2005-04-20 |
8.88 |
8.89 |
8.12 |
8.32 |
165102 |
| 2005-04-21 |
8.36 |
8.67 |
8.18 |
8.28 |
204686 |
| 2005-04-22 |
8.2 |
8.23 |
7.58 |
7.87 |
181977 |
| 2005-04-26 |
7.8 |
8.1 |
7.55 |
7.6 |
109396 |
| 2005-04-27 |
7.58 |
7.58 |
7.22 |
7.25 |
96971 |
| 2005-04-28 |
7.03 |
7.34 |
6.71 |
7.09 |
160627 |
| 2005-04-29 |
7.05 |
7.29 |
6.94 |
7.22 |
123065 |
| 2005-05-02 |
7.4 |
7.4 |
7.15 |
7.22 |
76860 |
| 2005-05-03 |
7.18 |
7.33 |
7.11 |
7.19 |
101594 |
| 2005-05-04 |
7.2 |
7.269 |
7.05 |
7.13 |
111750 |
| 2005-05-05 |
7.06 |
7.83 |
7.06 |
7.67 |
104775 |
| 2005-05-06 |
7.73 |
7.92 |
7.57 |
7.57 |
33220 |
| 2005-05-09 |
7.7 |
7.7 |
7.28 |
7.43 |
100 |
| 2005-05-10 |
7.41 |
7.88 |
7.41 |
7.69 |
154077 |
| 2005-05-11 |
7.94 |
8.22 |
6.25 |
6.92 |
2500 |
| 2005-05-12 |
7.35 |
7.39 |
6.68 |
6.75 |
333 |
| 2005-05-13 |
6.75 |
7.07 |
6.75 |
7 |
105669 |
| 2005-05-16 |
7.07 |
7.07 |
6.63 |
6.74 |
131176 |
| 2005-05-17 |
6.75 |
7.19 |
6.75 |
7.14 |
346981 |
| 2005-05-18 |
7.38 |
7.8 |
7.288 |
7.61 |
152817 |
| 2005-05-19 |
7.8 |
7.8 |
7.29 |
7.34 |
114273 |
| 2005-05-20 |
7.31 |
7.54 |
7.3 |
7.511 |
49136 |
| 2005-05-23 |
7.54 |
7.54 |
7.21 |
7.21 |
61600 |
| 2005-05-24 |
7.16 |
7.27 |
6.85 |
7.2 |
134959 |
| 2005-05-25 |
7.15 |
7.5 |
7.1 |
7.45 |
102666 |
| 2005-05-26 |
7.47 |
7.59 |
7.1 |
7.39 |
134467 |
| 2005-05-27 |
7.35 |
7.57 |
7.23 |
7.28 |
223 |
| 2005-05-31 |
7.44 |
7.44 |
6.85 |
6.88 |
150781 |
| 2005-06-01 |
6.83 |
6.95 |
6.8 |
6.8 |
119962 |
| 2005-06-02 |
6.8 |
7.09 |
6.8 |
7 |
65590 |
| 2005-06-03 |
6.95 |
7.3001 |
6.95 |
7.22 |
132051 |
| 2005-06-06 |
7.15 |
7.38 |
7.15 |
7.37 |
42957 |
| 2005-06-07 |
7.4 |
7.436 |
7.06 |
7.18 |
62685 |
| 2005-06-08 |
7.18 |
7.18 |
6.95 |
7.01 |
45049 |
| 2005-06-09 |
7 |
7.08 |
6.9 |
6.97 |
27743 |
| 2005-06-10 |
7.01 |
7.06 |
6.9 |
7.03 |
18990 |
| 2005-06-13 |
7.06 |
7.1 |
6.95 |
6.99 |
53752 |
| 2005-06-14 |
6.95 |
7.1 |
6.95 |
7.04 |
70402 |
| 2005-06-15 |
7.1 |
7.14 |
6.81 |
6.99 |
164044 |
| 2005-06-16 |
7 |
7.18 |
7 |
7.09 |
80972 |
| 2005-06-17 |
7.06 |
7.1 |
7 |
7.03 |
111028 |
| 2005-06-20 |
7 |
7.18 |
7 |
7.18 |
37670 |
| 2005-06-21 |
7.18 |
7.43 |
7.14 |
7.4 |
334933 |
| 2005-06-22 |
7.42 |
7.66 |
7.42 |
7.59 |
140416 |
| 2005-06-23 |
7.67 |
7.8 |
7.5 |
7.61 |
72389 |
| 2005-06-24 |
7.6 |
7.62 |
7.35 |
7.38 |
100 |
| 2005-06-27 |
7.28 |
7.45 |
7.21 |
7.35 |
56418 |
| 2005-06-28 |
7.31 |
7.524 |
7.1 |
7.38 |
45273 |
| 2005-06-29 |
7.34 |
7.47 |
7.34 |
7.41 |
100 |
| 2005-06-30 |
7.49 |
7.59 |
7.35 |
7.48 |
63282 |
| 2005-07-01 |
7.55 |
7.59 |
7.4 |
7.45 |
19476 |
| 2005-07-05 |
7.47 |
7.52 |
7.4 |
7.52 |
33299 |
| 2005-07-06 |
7.5 |
7.56 |
7.45 |
7.52 |
60839 |
| 2005-07-07 |
7.4 |
7.59 |
7.192 |
7.58 |
27703 |
| 2005-07-08 |
7.59 |
7.67 |
7.37 |
7.65 |
72052 |
| 2005-07-11 |
7.59 |
7.75 |
7.43 |
7.65 |
48458 |
| 2005-07-12 |
7.53 |
7.58 |
7.33 |
7.39 |
22791 |
| 2005-07-13 |
7.35 |
7.564 |
7.35 |
7.51 |
31959 |
| 2005-07-14 |
7.51 |
7.51 |
7.33 |
7.37 |
25349 |
| 2005-07-15 |
7.34 |
7.38 |
7.18 |
7.18 |
25033 |
| 2005-07-18 |
7.18 |
7.39 |
7.11 |
7.38 |
41175 |
| 2005-07-19 |
7.3 |
7.35 |
7.18 |
7.3 |
30931 |
| 2005-07-20 |
7.27 |
7.58 |
7.25 |
7.5799 |
190412 |
| 2005-07-21 |
7.57 |
7.82 |
7.57 |
7.72 |
126628 |
| 2005-07-22 |
7.73 |
7.799 |
7.68 |
7.68 |
36767 |
| 2005-07-25 |
7.7 |
7.82 |
7.59 |
7.82 |
105940 |
| 2005-07-26 |
7.82 |
7.82 |
7.53 |
7.64 |
54634 |
| 2005-07-27 |
7.6 |
7.75 |
7.54 |
7.69 |
25500 |
| 2005-07-28 |
7.59 |
7.79 |
7.541 |
7.75 |
32820 |
| 2005-07-29 |
7.77 |
7.81 |
7.62 |
7.75 |
38248 |
| 2005-08-01 |
7.82 |
7.82 |
7.53 |
7.77 |
900 |
| 2005-08-02 |
7.82 |
7.82 |
7.71 |
7.82 |
61773 |
| 2005-08-03 |
7.72 |
7.77 |
7.45 |
7.45 |
52350 |
| 2005-08-04 |
7.4 |
7.46 |
7.05 |
7.05 |
78065 |
| 2005-08-05 |
7 |
7.55 |
6.76 |
7.41 |
152951 |
| 2005-08-08 |
7.31 |
7.44 |
7.2 |
7.33 |
149155 |
| 2005-08-09 |
7.29 |
7.29 |
7.01 |
7.05 |
63800 |
| 2005-08-10 |
7 |
7.2 |
6.98 |
7.12 |
39443 |
| 2005-08-11 |
7.12 |
7.23 |
7.0301 |
7.1 |
33078 |
| 2005-08-12 |
7.1 |
7.149 |
7.09 |
7.09 |
5062 |
| 2005-08-15 |
7.01 |
7.09 |
6.81 |
6.94 |
26085 |
| 2005-08-16 |
6.83 |
6.93 |
6.8 |
6.9 |
22012 |
| 2005-08-17 |
6.8501 |
7.06 |
6.8501 |
6.95 |
57165 |
| 2005-08-18 |
6.95 |
7.09 |
6.95 |
7 |
20995 |
| 2005-08-19 |
7.01 |
7.05 |
6.91 |
7.05 |
30764 |
| 2005-08-22 |
7.01 |
7.05 |
6.9101 |
7 |
22492 |
| 2005-08-23 |
6.9 |
7.05 |
6.9 |
7.02 |
41169 |
| 2005-08-24 |
6.99 |
7.04 |
6.949 |
6.95 |
10780 |
| 2005-08-25 |
6.9 |
6.97 |
6.85 |
6.91 |
38574 |
| 2005-08-26 |
6.88 |
6.9 |
6.56 |
6.9 |
46041 |
| 2005-08-29 |
6.78 |
6.9 |
6.67 |
6.9 |
51705 |
| 2005-08-30 |
6.74 |
6.84 |
6.66 |
6.8 |
100 |
| 2005-08-31 |
6.64 |
6.78 |
6.56 |
6.75 |
82101 |
| 2005-09-01 |
6.65 |
6.66 |
6.5 |
6.58 |
100 |
| 2005-09-02 |
6.5 |
6.51 |
6.22 |
6.46 |
142153 |
| 2005-09-06 |
6.43 |
6.59 |
6.02 |
6.27 |
187237 |
| 2005-09-07 |
6.25 |
6.55 |
6.25 |
6.5 |
122708 |
| 2005-09-08 |
6.5 |
7.179 |
6.5 |
7.16 |
148193 |
| 2005-09-09 |
7.15 |
7.2 |
7 |
7.09 |
37221 |
| 2005-09-12 |
7.04 |
7.04 |
6.84 |
7 |
46317 |
| 2005-09-13 |
6.8 |
7.09 |
6.75 |
6.93 |
21164 |
| 2005-09-14 |
6.86 |
6.95 |
6.71 |
6.71 |
58024 |
| 2005-09-15 |
6.68 |
7.09 |
6.66 |
6.78 |
27810 |
| 2005-09-16 |
6.7 |
7.04 |
6.64 |
7 |
55295 |
| 2005-09-19 |
7 |
7.01 |
6.76 |
7 |
84570 |
| 2005-09-20 |
6.8 |
7.05 |
6.8 |
6.97 |
74673 |
| 2005-09-21 |
6.91 |
6.98 |
6.82 |
6.83 |
46691 |
| 2005-09-22 |
6.78 |
6.91 |
6.75 |
6.88 |
33502 |
| 2005-09-23 |
6.79 |
7.04 |
6.78 |
6.9 |
52900 |
| 2005-09-26 |
6.95 |
7.03 |
6.76 |
6.88 |
40290 |
| 2005-09-27 |
6.8 |
7.05 |
6.78 |
7.01 |
60518 |
| 2005-09-28 |
7 |
7.19 |
6.96 |
7.15 |
30328 |
| 2005-09-29 |
7.07 |
7.2 |
7.02 |
7.05 |
50588 |
| 2005-09-30 |
7.05 |
7.2 |
7.02 |
7.11 |
3573 |
| 2005-10-03 |
7.05 |
7.13 |
6.8 |
7.09 |
32214 |
| 2005-10-04 |
7 |
7.2 |
6.86 |
7.16 |
31980 |
| 2005-10-05 |
7.2 |
7.2 |
7.01 |
7.04 |
21100 |
| 2005-10-06 |
7 |
7.17 |
7 |
7.15 |
32816 |
| 2005-10-07 |
7.187 |
7.19 |
7.116 |
7.183 |
4692 |
| 2005-10-10 |
7.01 |
7.091 |
7.01 |
7.02 |
5900 |
| 2005-10-11 |
7 |
7.17 |
7 |
7.12 |
35622 |
| 2005-10-12 |
7.04 |
7.1 |
7 |
7.02 |
61302 |
| 2005-10-13 |
7 |
7 |
6.86 |
6.92 |
30584 |
| 2005-10-14 |
6.94 |
7.13 |
6.94 |
7.1 |
19250 |
| 2005-10-17 |
7.12 |
7.2 |
7.12 |
7.15 |
21157 |
| 2005-10-18 |
7.03 |
7.32 |
7.01 |
7.3 |
39373 |
| 2005-10-19 |
7.21 |
7.26 |
7 |
7.1 |
25238 |
| 2005-10-20 |
7.09 |
7.2 |
6.97 |
7.15 |
57130 |
| 2005-10-21 |
7.16 |
7.16 |
7.09 |
7.1 |
29980 |
| 2005-10-24 |
7.05 |
7.11 |
6.99 |
7.11 |
17027 |
| 2005-10-25 |
7.12 |
7.24 |
7 |
7.2 |
21536 |
| 2005-10-26 |
7.24 |
7.57 |
7.22 |
7.53 |
87225 |
| 2005-10-27 |
7.42 |
7.45 |
7.15 |
7.31 |
277163 |
| 2005-10-28 |
7.33 |
7.33 |
7.2 |
7.2 |
16400 |
| 2005-10-31 |
7.13 |
7.68 |
7.1 |
7.52 |
59424 |
| 2005-11-01 |
7.46 |
7.57 |
7.42 |
7.42 |
300 |
| 2005-11-02 |
7.36 |
7.47 |
7.23 |
7.38 |
75635 |
| 2005-11-03 |
7.34 |
7.91 |
7.34 |
7.84 |
1000 |
| 2005-11-04 |
7.76 |
7.76 |
7.42 |
7.46 |
50006 |
| 2005-11-08 |
7.47 |
7.59 |
7.47 |
7.52 |
12914 |
| 2005-11-09 |
7.42 |
7.73 |
7.42 |
7.6 |
47972 |
| 2005-11-10 |
7.45 |
7.6 |
7.45 |
7.54 |
34723 |
| 2005-11-11 |
7.51 |
7.52 |
7.4 |
7.48 |
50098 |
| 2005-11-14 |
7.49 |
7.63 |
7.46 |
7.59 |
29858 |
| 2005-11-15 |
7.55 |
7.63 |
7.41 |
7.58 |
56572 |
| 2005-11-16 |
7.62 |
7.62 |
7.38 |
7.44 |
64738 |
| 2005-11-17 |
7.44 |
7.72 |
7.39 |
7.52 |
57310 |
| 2005-11-18 |
7.6 |
7.7 |
7.52 |
7.68 |
121349 |
| 2005-11-21 |
7.81 |
7.92 |
7.68 |
7.92 |
154310 |
| 2005-11-22 |
7.9 |
7.9 |
7.68 |
7.9 |
34908 |
| 2005-11-23 |
7.81 |
7.84 |
7.71 |
7.76 |
24797 |
| 2005-11-25 |
7.75 |
7.79 |
7.7412 |
7.75 |
7006 |
| 2005-11-28 |
8.1 |
8.3 |
8.07 |
8.23 |
500 |
| 2005-11-29 |
8.32 |
8.35 |
8.1 |
8.25 |
44321 |
| 2005-11-30 |
8.3 |
8.42 |
8.18 |
8.31 |
18839 |
| 2005-12-01 |
8.311 |
8.44 |
8.222 |
8.24 |
26848 |
| 2005-12-02 |
8.44 |
8.44 |
8.193 |
8.24 |
500 |
| 2005-12-05 |
8.5 |
8.55 |
8.4 |
8.5 |
1500 |
| 2005-12-06 |
8.7 |
8.8 |
8.45 |
8.5 |
96073 |
| 2005-12-07 |
8.65 |
8.73 |
8.45 |
8.62 |
56896 |
| 2005-12-08 |
8.8 |
8.85 |
8.71 |
8.79 |
57491 |
| 2005-12-09 |
8.88 |
8.94 |
8.12 |
8.16 |
1700 |
| 2005-12-12 |
8.41 |
8.88 |
8.41 |
8.87 |
66054 |
| 2005-12-13 |
8.96 |
8.96 |
8.75 |
8.84 |
100 |
| 2005-12-14 |
8.8 |
8.95 |
8.78 |
8.8 |
900 |
| 2005-12-15 |
8.77 |
8.79 |
8.6 |
8.7 |
26801 |
| 2005-12-16 |
8.71 |
8.71 |
8.49 |
8.64 |
3000 |
| 2005-12-19 |
8.6 |
8.8 |
8.56 |
8.74 |
42283 |
| 2005-12-20 |
8.74 |
8.74 |
8.33 |
8.49 |
108554 |
| 2005-12-21 |
8.41 |
8.72 |
8.41 |
8.5 |
177697 |
| 2005-12-22 |
8.5 |
8.7 |
8.45 |
8.7 |
32620 |
| 2005-12-23 |
8.63 |
8.7 |
8.51 |
8.53 |
11795 |
| 2005-12-27 |
8.65 |
8.79 |
8.63 |
8.63 |
100 |
| 2005-12-28 |
8.63 |
8.75 |
8.564 |
8.75 |
24032 |
| 2005-12-29 |
8.77 |
8.77 |
8.56 |
8.67 |
16820 |
| 2005-12-30 |
8.49 |
8.65 |
8.41 |
8.6 |
40385 |
| 2006-01-03 |
8.6701 |
8.69 |
8.5 |
8.6 |
300 |
| 2006-01-04 |
8.5899 |
8.79 |
8.5899 |
8.76 |
34578 |
| 2006-01-05 |
8.6 |
8.6 |
8.34 |
8.59 |
30101 |
| 2006-01-06 |
8.5 |
8.77 |
8.5 |
8.77 |
100 |
| 2006-01-09 |
8.63 |
8.8 |
8.58 |
8.71 |
40103 |
| 2006-01-10 |
8.58 |
8.75 |
8.58 |
8.68 |
12770 |
| 2006-01-11 |
8.61 |
8.65 |
8.31 |
8.63 |
25070 |
| 2006-01-12 |
8.43 |
8.59 |
8.43 |
8.55 |
30670 |
| 2006-01-13 |
8.46 |
8.6 |
8.43 |
8.51 |
16995 |
| 2006-01-17 |
8.45 |
8.59 |
8.31 |
8.47 |
73433 |
| 2006-01-18 |
8.44 |
8.55 |
8.425 |
8.52 |
1000 |
| 2006-01-19 |
8.48 |
8.78 |
8.48 |
8.72 |
41442 |
| 2006-01-20 |
8.75 |
8.88 |
8.75 |
8.87 |
38560 |
| 2006-01-23 |
8.7 |
8.9 |
8.66 |
8.86 |
33834 |
| 2006-01-24 |
8.9 |
8.98 |
8.8 |
8.83 |
22572 |
| 2006-01-25 |
8.85 |
8.9799 |
8.75 |
8.9 |
16841 |
| 2006-01-26 |
8.9 |
8.98 |
8.89 |
8.96 |
30471 |
| 2006-01-27 |
8.95 |
9.03 |
8.9 |
9.02 |
2600 |
| 2006-01-30 |
8.88 |
9.12 |
8.86 |
9.08 |
84542 |
| 2006-01-31 |
9.1 |
9.18 |
9.1 |
9.18 |
700 |
| 2006-02-01 |
9.12 |
9.15 |
9.08 |
9.08 |
28047 |
| 2006-02-02 |
9.03 |
9.11 |
8.92 |
9.06 |
41951 |
| 2006-02-03 |
8.9 |
8.93 |
8.67 |
8.86 |
13157 |
| 2006-02-06 |
8.84 |
8.84 |
8.72 |
8.72 |
300 |
| 2006-02-07 |
8.55 |
8.74 |
8.49 |
8.68 |
47005 |
| 2006-02-08 |
8.61 |
8.7 |
8.51 |
8.7 |
13000 |
| 2006-02-09 |
8.66 |
8.77 |
8.59 |
8.76 |
40388 |
| 2006-02-10 |
8.66 |
8.72 |
8.48 |
8.66 |
36922 |
| 2006-02-13 |
8.57 |
8.63 |
8.503 |
8.63 |
10700 |
| 2006-02-14 |
8.51 |
8.75 |
8.38 |
8.72 |
200 |
| 2006-02-15 |
8.56 |
8.64 |
8.54 |
8.64 |
28875 |
| 2006-02-16 |
8.58 |
8.72 |
8.56 |
8.72 |
3600 |
| 2006-02-17 |
8.56 |
8.81 |
8.54 |
8.81 |
44356 |
| 2006-02-21 |
8.58 |
8.72 |
8.54 |
8.65 |
29916 |
| 2006-02-22 |
8.55 |
8.83 |
8.55 |
8.8 |
55225 |
| 2006-02-23 |
8.71 |
8.87 |
8.66 |
8.8 |
200 |
| 2006-02-24 |
8.71 |
8.7799 |
8.6 |
8.64 |
2400 |
| 2006-02-27 |
8.53 |
8.67 |
8.51 |
8.65 |
2200 |
| 2006-02-28 |
8.6 |
8.8 |
8.57 |
8.73 |
1000 |
| 2006-03-01 |
8.7 |
8.7 |
8.52 |
8.6 |
22758 |
| 2006-03-02 |
8.5 |
8.88 |
8.5 |
8.88 |
32764 |
| 2006-03-03 |
8.79 |
8.89 |
8.7108 |
8.89 |
36142 |
| 2006-03-06 |
8.78 |
8.82 |
8.75 |
8.82 |
16561 |
| 2006-03-07 |
8.68 |
8.85 |
8.65 |
8.85 |
33039 |
| 2006-03-08 |
8.8 |
8.85 |
8.72 |
8.85 |
29004 |
| 2006-03-09 |
8.85 |
8.89 |
8.8 |
8.85 |
21575 |
| 2006-03-10 |
8.78 |
8.98 |
8.71 |
8.98 |
44706 |
| 2006-03-13 |
8.89 |
9.06 |
8.8 |
8.96 |
33658 |
| 2006-03-14 |
8.86 |
9.03 |
8.86 |
8.92 |
28460 |
| 2006-03-15 |
9.04 |
9.04 |
8.898 |
9.02 |
8300 |
| 2006-03-16 |
9 |
9.07 |
9 |
9.06 |
23574 |
| 2006-03-17 |
9.05 |
9.14 |
9.02 |
9.02 |
18871 |
| 2006-03-20 |
9 |
9.04 |
8.96 |
9.03 |
14300 |
| 2006-03-21 |
8.93 |
9.85 |
8.93 |
9.7 |
119408 |
| 2006-03-22 |
9.6 |
10.05 |
9.51 |
10.04 |
256387 |
| 2006-03-23 |
10.05 |
10.13 |
10 |
10.12 |
100 |
| 2006-03-24 |
9.85 |
10.015 |
9.85 |
10 |
18050 |
| 2006-03-27 |
9.99 |
10 |
9.8 |
9.94 |
41735 |
| 2006-03-28 |
9.97 |
10.0276 |
9.97 |
9.99 |
330 |
| 2006-03-29 |
10.06 |
10.3 |
10.01 |
10.265 |
72876 |
| 2006-03-30 |
10.17 |
10.86 |
10.12 |
10.86 |
7809 |
| 2006-03-31 |
10.58 |
10.64 |
10.32 |
10.64 |
131920 |
| 2006-04-03 |
10.59 |
10.87 |
10.5 |
10.85 |
56257 |
| 2006-04-04 |
10.75 |
10.87 |
10.75 |
10.87 |
64990 |
| 2006-04-05 |
10.9 |
11.2 |
10.76 |
11.2 |
800 |
| 2006-04-06 |
10.84 |
10.85 |
10.59 |
10.72 |
114691 |
| 2006-04-07 |
10.8 |
10.8 |
10.55 |
10.72 |
49310 |
| 2006-04-10 |
10.77 |
11 |
10.6 |
11 |
61248 |
| 2006-04-11 |
10.9 |
11.14 |
10.9 |
11.08 |
80587 |
| 2006-04-12 |
11.07 |
11.07 |
10.95 |
11.02 |
51517 |
| 2006-04-13 |
11.01 |
11.2 |
10.8601 |
11.14 |
35470 |
| 2006-04-17 |
11.16 |
11.37 |
10.79 |
10.79 |
53525 |
| 2006-04-19 |
10.7 |
10.75 |
10.56 |
10.75 |
32049 |
| 2006-04-20 |
10.86 |
11 |
10.33 |
10.57 |
24537 |
| 2006-04-21 |
10.45 |
10.6 |
10.378 |
10.53 |
29233 |
| 2006-04-24 |
10.38 |
10.53 |
10.28 |
10.45 |
41054 |
| 2006-04-25 |
10.53 |
10.59 |
10.2 |
10.29 |
43533 |
| 2006-04-26 |
10.2 |
10.31 |
10.07 |
10.214 |
96770 |
| 2006-04-27 |
10.21 |
10.23 |
10 |
10.15 |
23273 |
| 2006-04-28 |
10.14 |
10.19 |
10.01 |
10.11 |
22150 |
| 2006-05-01 |
10.23 |
10.27 |
10.14 |
10.15 |
28952 |
| 2006-05-02 |
10.19 |
10.33 |
10.12 |
10.29 |
53932 |
| 2006-05-03 |
10.18 |
10.3 |
10.13 |
10.25 |
70708 |
| 2006-05-04 |
10.2 |
10.25 |
9.86 |
10.14 |
55272 |
| 2006-05-05 |
10.22 |
10.35 |
10.12 |
10.31 |
111043 |
| 2006-05-08 |
10.13 |
10.3801 |
10.12 |
10.29 |
200 |
| 2006-05-09 |
10.1 |
10.37 |
10.1 |
10.26 |
400 |
| 2006-05-10 |
10.25 |
11.17 |
10.2 |
10.91 |
184045 |
| 2006-05-11 |
10.88 |
11.12 |
10.756 |
10.88 |
42620 |
| 2006-05-12 |
10.84 |
10.84 |
10.54 |
10.83 |
57691 |
| 2006-05-15 |
10.74 |
11.25 |
10.68 |
11.25 |
71096 |
| 2006-05-16 |
11.2 |
11.2 |
10.79 |
10.85 |
100190 |
| 2006-05-17 |
10.93 |
10.98 |
10.64 |
10.9 |
1200 |
| 2006-05-18 |
10.22 |
10.76 |
10.22 |
10.7 |
86314 |
| 2006-05-19 |
10.55 |
10.72 |
10.38 |
10.55 |
91034 |
| 2006-05-22 |
10.46 |
10.54 |
9.93 |
9.96 |
400 |
| 2006-05-23 |
9.55 |
10.01 |
9.55 |
9.84 |
62308 |
| 2006-05-24 |
9.77 |
9.99 |
9.62 |
9.79 |
59666 |
| 2006-05-25 |
9.82 |
10.03 |
9.72 |
10 |
200 |
| 2006-05-26 |
9.89 |
10.24 |
9.75 |
10.07 |
1200 |
| 2006-05-30 |
10.05 |
10.17 |
9.88 |
10.02 |
39612 |
| 2006-05-31 |
9.9 |
10.01 |
9.81 |
9.97 |
33106 |
| 2006-06-01 |
9.7 |
10.34 |
9.69 |
10.01 |
75705 |
| 2006-06-02 |
10.13 |
10.49 |
10.11 |
10.42 |
47161 |
| 2006-06-05 |
10.28 |
11.63 |
10.25 |
11.42 |
10925 |
| 2006-06-06 |
10.72 |
11.39 |
10.66 |
11.06 |
600 |
| 2006-06-07 |
10.94 |
10.95 |
10.64 |
10.81 |
2800 |
| 2006-06-08 |
10.3 |
10.51 |
9.91 |
10.39 |
171880 |
| 2006-06-09 |
10.22 |
10.62 |
10.13 |
10.6 |
100 |
| 2006-06-12 |
10.42 |
10.48 |
10.37 |
10.47 |
73013 |
| 2006-06-13 |
10.1 |
10.93 |
10.1 |
10.79 |
201260 |
| 2006-06-14 |
10.56 |
10.89 |
10.36 |
10.74 |
138355 |
| 2006-06-15 |
10.77 |
10.98 |
10.69 |
10.86 |
266048 |
| 2006-06-16 |
10.8 |
10.98 |
10.7 |
10.93 |
2880 |
| 2006-06-19 |
10.88 |
11.52 |
10.88 |
11.1 |
200 |
| 2006-06-20 |
10.96 |
11.35 |
10.66 |
11.16 |
400 |
| 2006-06-21 |
11.12 |
11.4 |
10.97 |
11.4 |
500 |
| 2006-06-22 |
11.4 |
11.4 |
10.95 |
10.95 |
400 |
| 2006-06-23 |
10.92 |
11.15 |
10.84 |
11.15 |
57966 |
| 2006-06-26 |
11.1 |
11.1 |
10.86 |
11.1 |
58425 |
| 2006-06-27 |
11.08 |
11.08 |
10.78 |
10.91 |
42311 |
| 2006-06-28 |
10.85 |
11.14 |
10.73 |
11 |
69767 |
| 2006-06-29 |
10.96 |
12.11 |
10.92 |
11.81 |
457171 |
| 2006-06-30 |
11.43 |
11.56 |
10.71 |
10.71 |
200 |
| 2006-07-03 |
10.7 |
10.97 |
10.59 |
10.79 |
102495 |
| 2006-07-05 |
10.71 |
10.71 |
10.25 |
10.39 |
158565 |
| 2006-07-06 |
10.42 |
10.75 |
10.39 |
10.65 |
158544 |
| 2006-07-07 |
10.65 |
10.82 |
10.5 |
10.73 |
111107 |
| 2006-07-10 |
10.76 |
10.95 |
10.68 |
10.9 |
101975 |
| 2006-07-11 |
10.93 |
11.3 |
10.77 |
11.3 |
537 |
| 2006-07-12 |
11.29 |
11.29 |
11.11 |
11.2 |
6100 |
| 2006-07-13 |
11.18 |
11.23 |
10.85 |
11.12 |
126445 |
| 2006-07-14 |
11.01 |
11.1 |
10.46 |
10.76 |
600 |
| 2006-07-17 |
10.72 |
11.05 |
10.69 |
10.78 |
800 |
| 2006-07-18 |
10.8 |
11.14 |
10.68 |
11.1 |
1800 |
| 2006-07-19 |
11.13 |
11.73 |
10.91 |
11.59 |
99004 |
| 2006-07-20 |
11.57 |
11.57 |
10.71 |
10.77 |
87865 |
| 2006-07-21 |
10.75 |
10.95 |
10.73 |
10.84 |
3500 |
| 2006-07-24 |
10.87 |
11.36 |
10.81 |
11.32 |
50677 |
| 2006-07-25 |
11.29 |
11.35 |
11 |
11.21 |
52408 |
| 2006-07-26 |
11.13 |
11.5 |
10.95 |
11.37 |
55023 |
| 2006-07-27 |
11.4 |
11.4 |
10.45 |
10.68 |
317275 |
| 2006-07-28 |
10.71 |
10.94 |
10.71 |
10.78 |
1100 |
| 2006-07-31 |
10.81 |
11.38 |
10.8 |
11.1 |
140283 |
| 2006-08-01 |
11.07 |
11.1 |
10.51 |
10.75 |
82755 |
| 2006-08-02 |
10.78 |
11.04 |
10.69 |
10.82 |
24706 |
| 2006-08-03 |
10.79 |
10.9135 |
10.41 |
10.85 |
82434 |
| 2006-08-04 |
10.88 |
10.91 |
10.66 |
10.85 |
96429 |
| 2006-08-07 |
10.74 |
10.83 |
10.66 |
10.79 |
97991 |
| 2006-08-08 |
10.795 |
11.08 |
10.77 |
10.91 |
77624 |
| 2006-08-09 |
11 |
11 |
10.76 |
10.83 |
56785 |
| 2006-08-10 |
10.8 |
10.8 |
10.37 |
10.49 |
110677 |
| 2006-08-11 |
10.46 |
10.63 |
10.16 |
10.28 |
61302 |
| 2006-08-14 |
10.35 |
10.47 |
9.86 |
9.9 |
61642 |
| 2006-08-15 |
10.21 |
10.21 |
9.75 |
9.76 |
1800 |
| 2006-08-16 |
9.95 |
10.15 |
9.71 |
9.77 |
81308 |
| 2006-08-17 |
9.75 |
10.46 |
9.75 |
10.2 |
98000 |
| 2006-08-18 |
10.23 |
10.23 |
10.04 |
10.1 |
47225 |
| 2006-08-21 |
10.07 |
10.15 |
9.89 |
9.9 |
15899 |
| 2006-08-22 |
9.95 |
10.16 |
9.81 |
9.84 |
28676 |
| 2006-08-23 |
9.94 |
10.11 |
9.56 |
9.57 |
42074 |
| 2006-08-24 |
9.81 |
10.13 |
9.57 |
9.59 |
56863 |
| 2006-08-25 |
9.67 |
9.84 |
9.36 |
9.36 |
44938 |
| 2006-08-28 |
9.43 |
9.95 |
9.43 |
9.82 |
81009 |
| 2006-08-29 |
9.88 |
9.94 |
9.61 |
9.86 |
63989 |
| 2006-08-30 |
9.89 |
10.47 |
9.85 |
10.36 |
74572 |
| 2006-08-31 |
10.25 |
10.42 |
10.19 |
10.25 |
55497 |
| 2006-09-01 |
10.28 |
10.33 |
10.04 |
10.04 |
41630 |
| 2006-09-05 |
10.08 |
10.23 |
9.82 |
10.02 |
73667 |
| 2006-09-06 |
9.98 |
10.06 |
9.85 |
9.86 |
91665 |
| 2006-09-07 |
9.84 |
9.92 |
9.3533 |
9.36 |
50165 |
| 2006-09-08 |
9.42 |
9.59 |
9.42 |
9.52 |
29835 |
| 2006-09-11 |
9.5 |
9.65 |
9.19 |
9.26 |
52644 |
| 2006-09-12 |
9.29 |
9.5 |
9.18 |
9.35 |
89407 |
| 2006-09-13 |
9.36 |
9.73 |
9.36 |
9.66 |
100 |
| 2006-09-14 |
9.51 |
9.51 |
9.26 |
9.31 |
45361 |
| 2006-09-15 |
9.38 |
9.41 |
9.24 |
9.31 |
117011 |
| 2006-09-18 |
9.29 |
9.47 |
9.22 |
9.3 |
30260 |
| 2006-09-19 |
9.35 |
9.38 |
9.05 |
9.06 |
104195 |
| 2006-09-20 |
9.15 |
9.51 |
9.1 |
9.51 |
54897 |
| 2006-09-21 |
9.55 |
9.87 |
9.46 |
9.78 |
45031 |
| 2006-09-22 |
9.73 |
9.89 |
9.6 |
9.84 |
52222 |
| 2006-09-25 |
9.77 |
9.82 |
9.61 |
9.8 |
50772 |
| 2006-09-26 |
9.73 |
9.85 |
9.6 |
9.81 |
65906 |
| 2006-09-27 |
9.68 |
9.89 |
9.64 |
9.83 |
400 |
| 2006-09-28 |
9.82 |
10.12 |
9.69 |
10.06 |
11500 |
| 2006-09-29 |
10.01 |
10.03 |
9.85 |
9.94 |
111759 |
| 2006-10-02 |
9.96 |
9.96 |
9.78 |
9.89 |
37395 |
| 2006-10-03 |
9.84 |
9.92 |
9.71 |
9.8 |
500 |
| 2006-10-04 |
9.75 |
10.02 |
9.65 |
10 |
57236 |
| 2006-10-05 |
9.96 |
10.53 |
9.86 |
10.47 |
165682 |
| 2006-10-06 |
10.4 |
10.66 |
10.24 |
10.52 |
107018 |
| 2006-10-09 |
10.54 |
10.85 |
10.47 |
10.81 |
80068 |
| 2006-10-10 |
10.8 |
10.8 |
10.64 |
10.74 |
70580 |
| 2006-10-11 |
10.71 |
10.76 |
10.6 |
10.71 |
59664 |
| 2006-10-12 |
10.72 |
10.901 |
10.65 |
10.85 |
67069 |
| 2006-10-13 |
10.77 |
10.9 |
10.62 |
10.9 |
45204 |
| 2006-10-16 |
10.78 |
11 |
10.62 |
10.94 |
200 |
| 2006-10-17 |
10.6 |
11.27 |
10.53 |
11.25 |
61645 |
| 2006-10-18 |
11 |
11.07 |
10.79 |
11 |
59222 |
| 2006-10-19 |
10.94 |
10.94 |
10.73 |
10.74 |
51276 |
| 2006-10-20 |
10.8 |
10.8 |
10.47 |
10.54 |
67907 |
| 2006-10-23 |
10.53 |
10.65 |
10.39 |
10.54 |
26773 |
| 2006-10-24 |
10.39 |
10.5116 |
10.36 |
10.38 |
13580 |
| 2006-10-25 |
10.41 |
10.5 |
10.06 |
10.19 |
32185 |
| 2006-10-26 |
10.25 |
10.55 |
10.1415 |
10.49 |
100 |
| 2006-10-27 |
10.9 |
10.9 |
10.05 |
10.12 |
124276 |
| 2006-10-30 |
10.08 |
10.38 |
10.01 |
10.3 |
55644 |
| 2006-10-31 |
10.35 |
10.44 |
10.21 |
10.33 |
53791 |
| 2006-11-01 |
10.38 |
10.46 |
9.92 |
10.04 |
60811 |
| 2006-11-02 |
9.96 |
10.21 |
9.61 |
9.64 |
50868 |
| 2006-11-03 |
9.68 |
9.77 |
9.23 |
9.35 |
79648 |
| 2006-11-06 |
9.65 |
9.79 |
9.57 |
9.7 |
45846 |
| 2006-11-07 |
9.73 |
10.06 |
9.73 |
9.83 |
40853 |
| 2006-11-08 |
9.79 |
9.9 |
9.54 |
9.57 |
61698 |
| 2006-11-09 |
9.64 |
9.8 |
9.1 |
9.21 |
114518 |
| 2006-11-10 |
9.59 |
10.16 |
9.45 |
10.02 |
142782 |
| 2006-11-13 |
10.06 |
10.56 |
9.95 |
10.36 |
200 |
| 2006-11-14 |
10.36 |
10.8 |
10.31 |
10.63 |
208939 |
| 2006-11-15 |
10.65 |
11.48 |
10.65 |
11.39 |
100 |
| 2006-11-16 |
11 |
11 |
10.72 |
10.78 |
179142 |
| 2006-11-17 |
10.73 |
10.87 |
10.61 |
10.77 |
72790 |
| 2006-11-20 |
10.74 |
10.9 |
10.71 |
10.87 |
100160 |
| 2006-11-21 |
10.86 |
10.91 |
10.79 |
10.79 |
108858 |
| 2006-11-22 |
10.78 |
10.83 |
10.57 |
10.63 |
53800 |
| 2006-11-24 |
10.6 |
10.71 |
10.51 |
10.64 |
8442 |
| 2006-11-27 |
10.59 |
10.73 |
10.07 |
10.21 |
98942 |
| 2006-11-28 |
10.21 |
10.34 |
10.05 |
10.27 |
40607 |
| 2006-11-29 |
10.34 |
10.61 |
10.21 |
10.32 |
72857 |
| 2006-11-30 |
10.29 |
10.38 |
10.0399 |
10.08 |
71302 |
| 2006-12-01 |
10.15 |
10.35 |
10.09 |
10.24 |
62002 |
| 2006-12-04 |
10.29 |
10.62 |
10.21 |
10.6 |
90254 |
| 2006-12-05 |
10.7 |
10.92 |
10.54 |
10.88 |
100 |
| 2006-12-06 |
10.54 |
10.92 |
10.4001 |
10.66 |
119116 |
| 2006-12-07 |
10.65 |
10.9 |
10.45 |
10.77 |
45006 |
| 2006-12-08 |
10.74 |
10.95 |
10.59 |
10.62 |
18473 |
| 2006-12-11 |
10.59 |
10.9 |
10.27 |
10.89 |
170936 |
| 2006-12-12 |
10.67 |
10.9 |
10.64 |
10.81 |
33040 |
| 2006-12-13 |
10.9 |
10.94 |
10.66 |
10.74 |
79122 |
| 2006-12-14 |
10.79 |
10.95 |
10.71 |
10.74 |
50831 |
| 2006-12-15 |
10.77 |
10.87 |
10.4 |
10.55 |
99080 |
| 2006-12-18 |
10.56 |
10.59 |
10.22 |
10.34 |
52716 |
| 2006-12-19 |
10.39 |
10.86 |
10.38 |
10.78 |
65268 |
| 2006-12-20 |
10.77 |
11.25 |
10.71 |
11.2 |
132144 |
| 2006-12-21 |
10.97 |
11.4 |
10.96 |
11.3 |
113957 |
| 2006-12-22 |
11.33 |
11.35 |
11.04 |
11.21 |
27740 |
| 2006-12-26 |
11.2 |
11.7 |
11.2 |
11.66 |
100 |
| 2006-12-27 |
11.46 |
11.89 |
11.4 |
11.87 |
75220 |
| 2006-12-28 |
11.77 |
11.85 |
11.53 |
11.53 |
53053 |
| 2006-12-29 |
11.55 |
11.7 |
11.04 |
11.16 |
83385 |
| 2007-01-03 |
11.2 |
11.31 |
10.89 |
11.29 |
81418 |
| 2007-01-04 |
11.16 |
11.16 |
10.75 |
10.87 |
58410 |
| 2007-01-05 |
10.76 |
10.79 |
10.5 |
10.63 |
97392 |
| 2007-01-08 |
10.65 |
10.71 |
10.35 |
10.65 |
80359 |
| 2007-01-09 |
10.64 |
10.64 |
10.31 |
10.56 |
97946 |
| 2007-01-10 |
10.46 |
10.46 |
10.23 |
10.41 |
85111 |
| 2007-01-11 |
10.42 |
10.43 |
10.15 |
10.22 |
100 |
| 2007-01-12 |
10.23 |
10.28 |
10 |
10.28 |
100314 |
| 2007-01-16 |
10.53 |
10.69 |
10.45 |
10.67 |
83473 |
| 2007-01-17 |
10.62 |
10.68 |
10.44 |
10.52 |
332 |
| 2007-01-18 |
10.64 |
10.69 |
10.25 |
10.26 |
198620 |
| 2007-01-19 |
10.27 |
10.47 |
10.25 |
10.46 |
118432 |
| 2007-01-22 |
10.39 |
10.39 |
10.22 |
10.25 |
64056 |
| 2007-01-23 |
10.33 |
10.43 |
10.25 |
10.37 |
119998 |
| 2007-01-24 |
10.4 |
10.49 |
10.36 |
10.48 |
269695 |
| 2007-01-25 |
10.49 |
10.52 |
10.16 |
10.28 |
40711 |
| 2007-01-26 |
10.36 |
10.39 |
10.22 |
10.34 |
49206 |
| 2007-01-29 |
10.29 |
10.51 |
10.22 |
10.48 |
500 |
| 2007-01-30 |
10.63 |
10.9 |
10.6 |
10.85 |
59523 |
| 2007-01-31 |
10.77 |
10.9 |
10.63 |
10.75 |
85845 |
| 2007-02-01 |
10.79 |
11.03 |
10.79 |
10.99 |
95803 |
| 2007-02-02 |
11.02 |
11.02 |
10.73 |
10.73 |
107307 |
| 2007-02-05 |
10.7 |
10.78 |
10.63 |
10.75 |
60402 |
| 2007-02-06 |
10.79 |
10.92 |
10.72 |
10.9 |
53439 |
| 2007-02-07 |
10.94 |
10.96 |
10.68 |
10.96 |
60863 |
| 2007-02-08 |
10.91 |
11.01 |
10.82 |
11 |
58405 |
| 2007-02-09 |
10.97 |
10.99 |
10.89 |
10.96 |
100545 |
| 2007-02-12 |
10.88 |
10.93 |
10.57 |
10.72 |
145733 |
| 2007-02-13 |
10.77 |
10.93 |
10.68 |
10.89 |
94224 |
| 2007-02-14 |
10.88 |
10.98 |
10.8 |
10.96 |
100 |
| 2007-02-15 |
10.89 |
10.9 |
10.61 |
10.76 |
200055 |
| 2007-02-16 |
10.76 |
10.76 |
10.61 |
10.76 |
159908 |
| 2007-02-20 |
10.75 |
10.93 |
10.7 |
10.92 |
107669 |
| 2007-02-21 |
10.85 |
11.37 |
10.85 |
11.37 |
85067 |
| 2007-02-22 |
11.32 |
11.32 |
10.79 |
11.02 |
140717 |
| 2007-02-23 |
10.98 |
10.98 |
10.71 |
10.75 |
120665 |
| 2007-02-26 |
10.82 |
10.9 |
10.62 |
10.69 |
116870 |
| 2007-02-27 |
10.56 |
10.59 |
10 |
10 |
121412 |
| 2007-02-28 |
10.28 |
10.39 |
10.11 |
10.18 |
64371 |
| 2007-03-01 |
10.21 |
10.33 |
9.98 |
10.13 |
57783 |
| 2007-03-02 |
10.14 |
10.14 |
9.78 |
9.79 |
99085 |
| 2007-03-05 |
9.81 |
9.8999 |
9.55 |
9.59 |
91639 |
| 2007-03-06 |
9.79 |
10 |
9.59 |
9.91 |
57545 |
| 2007-03-07 |
10.1 |
10.13 |
9.67 |
9.74 |
177796 |
| 2007-03-08 |
9.93 |
10 |
9.7 |
9.8 |
79165 |
| 2007-03-09 |
9.97 |
10.04 |
9.72 |
9.77 |
100 |
| 2007-03-12 |
9.81 |
10.04 |
9.75 |
9.8 |
90224 |
| 2007-03-13 |
10.02 |
10.09 |
9.34 |
9.38 |
141604 |
| 2007-03-14 |
9.53 |
9.57 |
9.3 |
9.48 |
67224 |
| 2007-03-15 |
9.51 |
9.59 |
9.2 |
9.22 |
40144 |
| 2007-03-16 |
10.38 |
10.39 |
9.34 |
9.45 |
556340 |
| 2007-03-19 |
9.51 |
9.58 |
7.94 |
8.67 |
2000 |
| 2007-03-20 |
9.1 |
9.15 |
8.55 |
8.71 |
500 |
| 2007-03-21 |
8.87 |
8.98 |
8.7 |
8.83 |
1000 |
| 2007-03-22 |
8.91 |
8.98 |
8.68 |
8.73 |
189240 |
| 2007-03-23 |
8.75 |
8.77 |
8.5 |
8.56 |
900 |
| 2007-03-26 |
8.59 |
8.7 |
8.38 |
8.51 |
100 |
| 2007-03-27 |
8.67 |
8.68 |
8.32 |
8.4 |
2500 |
| 2007-03-28 |
8.56 |
8.57 |
8.25 |
8.36 |
268261 |
| 2007-03-29 |
8.46 |
8.67 |
8.16 |
8.24 |
200 |
| 2007-03-30 |
8.37 |
8.39 |
8.15 |
8.25 |
100 |
| 2007-04-02 |
8.25 |
8.25 |
7.98 |
8.05 |
1606 |
| 2007-04-03 |
8.26 |
8.26 |
8 |
8.04 |
130664 |
| 2007-04-04 |
8.1 |
8.12 |
7.98 |
7.99 |
10892 |
| 2007-04-05 |
8.2 |
8.26 |
8.11 |
8.11 |
197877 |
| 2007-04-09 |
8.18 |
8.18 |
7.88 |
7.92 |
9000 |
| 2007-04-10 |
8.14 |
8.38 |
8 |
8.34 |
438897 |
| 2007-04-11 |
8.31 |
8.41 |
8.12 |
8.25 |
500 |
| 2007-04-12 |
8.22 |
8.32 |
8.14 |
8.22 |
2200 |
| 2007-04-13 |
8.3 |
8.45 |
8.3 |
8.375 |
103094 |
| 2007-04-16 |
8.44 |
8.56 |
8.41 |
8.53 |
163901 |
| 2007-04-17 |
8.52 |
8.59 |
8.41 |
8.55 |
135549 |
| 2007-04-18 |
8.48 |
8.79 |
8.46 |
8.67 |
1100 |
| 2007-04-19 |
8.73 |
8.75 |
8.6 |
8.66 |
161766 |
| 2007-04-20 |
8.94 |
8.98 |
8.68 |
8.78 |
145401 |
| 2007-04-23 |
9.09 |
9.25 |
8.91 |
8.96 |
1000 |
| 2007-04-24 |
9.2 |
9.25 |
9.11 |
9.18 |
135633 |
| 2007-04-25 |
9.26 |
9.28 |
9.06 |
9.08 |
97140 |
| 2007-04-26 |
9.12 |
9.15 |
8.97 |
9 |
1000 |
| 2007-04-27 |
9.02 |
9.04 |
8.66 |
8.66 |
1000 |
| 2007-04-30 |
8.72 |
8.81 |
8.37 |
8.38 |
136404 |
| 2007-05-01 |
8.37 |
8.42 |
8.22 |
8.38 |
140270 |
| 2007-05-02 |
8.41 |
8.68 |
8.38 |
8.59 |
100796 |
| 2007-05-03 |
8.62 |
8.65 |
8.42 |
8.45 |
80471 |
| 2007-05-04 |
8.36 |
8.61 |
8.28 |
8.61 |
160251 |
| 2007-05-07 |
8.57 |
8.73 |
8.46 |
8.62 |
112781 |
| 2007-05-08 |
8.63 |
8.64 |
8.37 |
8.5 |
1000 |
| 2007-05-09 |
8.64 |
8.64 |
8.44 |
8.47 |
3958 |
| 2007-05-10 |
8.66 |
8.72 |
8.18 |
8.21 |
1107 |
| 2007-05-11 |
8.33 |
8.41 |
8.1 |
8.19 |
191654 |
| 2007-05-14 |
8.27 |
8.28 |
8.05 |
8.05 |
2000 |
| 2007-05-15 |
8.15 |
8.25 |
7.58 |
7.65 |
1300 |
| 2007-05-16 |
7.85 |
7.85 |
7.67 |
7.81 |
150266 |
| 2007-05-17 |
7.81 |
7.81 |
7.6 |
7.66 |
2000 |
| 2007-05-18 |
7.72 |
7.88 |
7.63 |
7.88 |
3000 |
| 2007-05-21 |
7.96 |
8.14 |
7.92 |
8.12 |
163800 |
| 2007-05-22 |
8.22 |
8.33 |
8.15 |
8.33 |
3600 |
| 2007-05-23 |
8.5 |
8.5 |
8.37 |
8.41 |
122423 |
| 2007-05-24 |
8.43 |
8.45 |
8.2001 |
8.31 |
170014 |
| 2007-05-25 |
8.36 |
8.38 |
8.2 |
8.21 |
49747 |
| 2007-05-29 |
8.26 |
8.28 |
8.15 |
8.21 |
37674 |
| 2007-05-30 |
8.14 |
8.27 |
8.14 |
8.25 |
59441 |
| 2007-05-31 |
8.26 |
8.42 |
8.26 |
8.37 |
97242 |
| 2007-06-01 |
8.44 |
8.476 |
8.38 |
8.45 |
48855 |
| 2007-06-04 |
8.44 |
8.5 |
8.28 |
8.44 |
200 |
| 2007-06-05 |
8.38 |
8.38 |
8.15 |
8.23 |
400 |
| 2007-06-06 |
8.15 |
8.2 |
8.08 |
8.14 |
174635 |
| 2007-06-07 |
8.09 |
8.1075 |
8 |
8.01 |
127382 |
| 2007-06-08 |
7.97 |
8.36 |
7.97 |
8.29 |
104941 |
| 2007-06-11 |
8.26 |
8.48 |
8.1 |
8.35 |
106805 |
| 2007-06-12 |
8.29 |
8.42 |
8.18 |
8.19 |
100456 |
| 2007-06-13 |
8.2 |
8.26 |
8.15 |
8.25 |
149717 |
| 2007-06-14 |
8.29 |
8.29 |
8.15 |
8.27 |
2500 |
| 2007-06-15 |
8.4 |
8.64 |
8.27 |
8.31 |
331988 |
| 2007-06-18 |
8.31 |
8.48 |
8.31 |
8.48 |
197116 |
| 2007-06-19 |
8.45 |
8.55 |
8.4 |
8.5 |
179585 |
| 2007-06-20 |
8.5 |
8.51 |
8.39 |
8.43 |
68478 |
| 2007-06-21 |
8.41 |
8.52 |
8.35 |
8.52 |
107447 |
| 2007-06-22 |
8.46 |
8.63 |
8.3 |
8.59 |
1066 |
| 2007-06-25 |
8.7 |
8.79 |
8.39 |
8.6 |
195063 |
| 2007-06-26 |
8.66 |
8.92 |
8.6201 |
8.85 |
200 |
| 2007-06-27 |
8.8 |
9.23 |
8.65 |
9.09 |
200 |
| 2007-06-28 |
8.93 |
9.02 |
8.86 |
8.97 |
152445 |
| 2007-06-29 |
8.96 |
9.08 |
8.91 |
8.99 |
160037 |
| 2007-07-02 |
8.97 |
9 |
8.84 |
9 |
97751 |
| 2007-07-03 |
8.92 |
9.01 |
8.85 |
8.96 |
73673 |
| 2007-07-05 |
8.89 |
8.95 |
8.89 |
8.95 |
2259 |
| 2007-07-06 |
8.94 |
8.97 |
8.85 |
8.9 |
1000 |
| 2007-07-09 |
8.82 |
8.85 |
8.51 |
8.77 |
231143 |
| 2007-07-10 |
8.55 |
8.65 |
8.44 |
8.44 |
108203 |
| 2007-07-11 |
8.4 |
8.57 |
8.39 |
8.47 |
119403 |
| 2007-07-12 |
8.51 |
8.51 |
8.21 |
8.26 |
135808 |
| 2007-07-13 |
8.3 |
8.35 |
8.2 |
8.34 |
54648 |
| 2007-07-16 |
8.28 |
8.28 |
8.21 |
8.21 |
1950 |
| 2007-07-17 |
8.22 |
8.28 |
8.21 |
8.23 |
35342 |
| 2007-07-18 |
8.22 |
8.28 |
8.22 |
8.26 |
39891 |
| 2007-07-19 |
8.31 |
8.41 |
8.25 |
8.4 |
22331 |
| 2007-07-20 |
8.38 |
8.64 |
8.25 |
8.64 |
66798 |
| 2007-07-23 |
8.58 |
8.63 |
8.34 |
8.61 |
108 |
| 2007-07-24 |
8.49 |
8.5 |
8.29 |
8.34 |
67781 |
| 2007-07-25 |
8.42 |
8.9 |
8.24 |
8.63 |
141571 |
| 2007-07-26 |
8.42 |
8.57 |
8.35 |
8.46 |
100 |
| 2007-07-27 |
8.3 |
8.89 |
8.22 |
8.63 |
100 |
| 2007-07-30 |
8.54 |
8.72 |
8.37 |
8.53 |
900 |
| 2007-07-31 |
8.6 |
8.81 |
8.51 |
8.81 |
97386 |
| 2007-08-01 |
8.67 |
8.69 |
8.39 |
8.41 |
223679 |
| 2007-08-02 |
8.45 |
8.65 |
8.22 |
8.5 |
108795 |
| 2007-08-03 |
8.52 |
8.83 |
8.38 |
8.81 |
192706 |
| 2007-08-06 |
8.8 |
8.8 |
8.55 |
8.74 |
72685 |
| 2007-08-07 |
8.65 |
8.97 |
8.63 |
8.9 |
158777 |
| 2007-08-08 |
8.74 |
8.82 |
8.43 |
8.73 |
900 |
| 2007-08-09 |
8.02 |
8.38 |
7.01 |
8.28 |
771737 |
| 2007-08-10 |
7.9 |
7.95 |
7.51 |
7.6 |
1400 |
| 2007-08-13 |
7.37 |
7.52 |
7.13 |
7.38 |
305726 |
| 2007-08-14 |
7.39 |
7.42 |
7.23 |
7.29 |
790 |
| 2007-08-15 |
7.16 |
7.24 |
6.74 |
6.9 |
200 |
| 2007-08-16 |
6.77 |
6.81 |
6.47 |
6.73 |
1000 |
| 2007-08-17 |
6.7 |
6.92 |
6.46 |
6.86 |
246 |
| 2007-08-20 |
6.79 |
6.8 |
6.5 |
6.76 |
87878 |
| 2007-08-21 |
6.75 |
6.93 |
6.56 |
6.93 |
1500 |
| 2007-08-22 |
6.85 |
6.92 |
6.8 |
6.88 |
156348 |
| 2007-08-23 |
6.95 |
6.96 |
6.67 |
6.84 |
122103 |
| 2007-08-24 |
6.78 |
6.79 |
6.47 |
6.76 |
222100 |
| 2007-08-27 |
6.79 |
6.93 |
6.68 |
6.82 |
158364 |
| 2007-08-28 |
6.79 |
6.9 |
6.67 |
6.75 |
181168 |
| 2007-08-29 |
6.77 |
6.86 |
6.7 |
6.75 |
70267 |
| 2007-08-30 |
6.7 |
6.86 |
6.63 |
6.83 |
86398 |
| 2007-08-31 |
6.87 |
6.9 |
6.68 |
6.83 |
88537 |
| 2007-09-04 |
6.84 |
6.94 |
6.77 |
6.92 |
2057 |
| 2007-09-05 |
6.79 |
6.91 |
6.75 |
6.88 |
301353 |
| 2007-09-06 |
6.79 |
6.83 |
6.67 |
6.79 |
135381 |
| 2007-09-07 |
6.72 |
6.78 |
6.72 |
6.78 |
20689 |
| 2007-09-10 |
6.79 |
6.8 |
6.76 |
6.78 |
18010 |
| 2007-09-11 |
6.82 |
6.82 |
6.72 |
6.76 |
42588 |
| 2007-09-12 |
6.7 |
6.88 |
6.7 |
6.8 |
76428 |
| 2007-09-13 |
6.71 |
6.73 |
6.68 |
6.73 |
18712 |
| 2007-09-14 |
6.65 |
6.71 |
6.61 |
6.7 |
1600 |
| 2007-09-17 |
6.52 |
6.52 |
6.26 |
6.35 |
280170 |
| 2007-09-18 |
6.32 |
6.5 |
6.28 |
6.49 |
124 |
| 2007-09-19 |
6.53 |
6.59 |
6.43 |
6.43 |
75605 |
| 2007-09-20 |
6.36 |
6.52 |
6.3 |
6.44 |
1097 |
| 2007-09-21 |
6.35 |
6.45 |
6.35 |
6.4 |
525 |
| 2007-09-24 |
6.38 |
6.44 |
6.35 |
6.36 |
27149 |
| 2007-09-25 |
6.38 |
6.43 |
6.17 |
6.17 |
134104 |
| 2007-09-26 |
6.21 |
6.22 |
6.08 |
6.17 |
45897 |
| 2007-09-27 |
6.1 |
6.25 |
6.09 |
6.2 |
34129 |
| 2007-09-28 |
6.25 |
6.31 |
6.05 |
6.095 |
231146 |
| 2007-10-01 |
6.07 |
6.24 |
5.98 |
6.03 |
269625 |
| 2007-10-02 |
6 |
6.05 |
5.97 |
5.98 |
300 |
| 2007-10-03 |
5.94 |
6 |
5.91 |
5.99 |
92980 |
| 2007-10-04 |
5.99 |
6 |
5.93 |
5.97 |
1000 |
| 2007-10-05 |
5.95 |
6 |
5.92 |
5.93 |
18250 |
| 2007-10-08 |
6.08 |
6.12 |
5.93 |
5.94 |
1982 |
| 2007-10-09 |
6.14 |
6.18 |
5.93 |
5.98 |
1000 |
| 2007-10-10 |
6 |
6.05 |
5.92 |
5.92 |
211024 |
| 2007-10-11 |
5.96 |
5.97 |
5.58 |
5.63 |
1000 |
| 2007-10-12 |
5.79 |
5.87 |
5.42 |
5.48 |
500 |
| 2007-10-15 |
5.57 |
5.7499 |
5.25 |
5.25 |
308974 |
| 2007-10-16 |
5.39 |
5.83 |
5.31 |
5.83 |
5700 |
| 2007-10-17 |
6.2 |
6.34 |
6.09 |
6.21 |
1000 |
| 2007-10-18 |
6.27 |
6.45 |
6.16 |
6.45 |
205081 |
| 2007-10-19 |
6.43 |
6.6 |
6.27 |
6.42 |
153985 |
| 2007-10-22 |
6.39 |
7.01 |
6.25 |
6.94 |
23013 |
| 2007-10-23 |
6.83 |
7.25 |
6.73 |
6.95 |
1117 |
| 2007-10-24 |
7.01 |
7.09 |
6.75 |
6.83 |
1000 |
| 2007-10-25 |
6.99 |
7.02 |
6.87 |
7 |
131898 |
| 2007-10-26 |
7.07 |
7.09 |
6.85 |
7 |
80919 |
| 2007-10-29 |
7.09 |
7.15 |
6.99 |
7.11 |
162174 |
| 2007-10-30 |
7.13 |
7.15 |
7.05 |
7.13 |
3976 |
| 2007-10-31 |
7.3 |
7.33 |
7.04 |
7.15 |
195759 |
| 2007-11-01 |
7.19 |
7.37 |
7.05 |
7.35 |
190318 |
| 2007-11-02 |
7.35 |
7.36 |
7 |
7.16 |
142685 |
| 2007-11-05 |
7.2 |
7.46 |
7.08 |
7.39 |
151670 |
| 2007-11-06 |
7.44 |
7.45 |
7.13 |
7.31 |
95276 |
| 2007-11-07 |
7.34 |
7.34 |
7.17 |
7.22 |
122189 |
| 2007-11-08 |
7.25 |
7.25 |
6.96 |
7 |
410 |
| 2007-11-09 |
6.86 |
6.96 |
6.08 |
6.23 |
349836 |
| 2007-11-12 |
6.25 |
6.8 |
6.25 |
6.75 |
248110 |
| 2007-11-13 |
6.36 |
6.59 |
6.35 |
6.4 |
166566 |
| 2007-11-14 |
6.46 |
6.68 |
6.46 |
6.58 |
119080 |
| 2007-11-15 |
6.55 |
6.63 |
6.36 |
6.55 |
94852 |
| 2007-11-16 |
6.65 |
6.65 |
6.39 |
6.42 |
28145 |
| 2007-11-19 |
6.4 |
6.62 |
6.4 |
6.62 |
71546 |
| 2007-11-20 |
6.52 |
6.63 |
6.4 |
6.42 |
103391 |
| 2007-11-21 |
6.35 |
6.49 |
6.35 |
6.39 |
58992 |
| 2007-11-23 |
6.39 |
6.53 |
6.34 |
6.36 |
35594 |
| 2007-11-26 |
6.39 |
6.45 |
6.25 |
6.33 |
85362 |
| 2007-11-27 |
6.38 |
6.38 |
5.79 |
5.86 |
262432 |
| 2007-11-28 |
5.92 |
6.1 |
5.92 |
6.07 |
135563 |
| 2007-11-29 |
6.03 |
6.26 |
6.03 |
6.23 |
46784 |
| 2007-11-30 |
6.25 |
6.47 |
5.99 |
6.21 |
163400 |
| 2007-12-03 |
6.23 |
6.53 |
6.17 |
6.21 |
86122 |
| 2007-12-04 |
6.22 |
6.29 |
6.09 |
6.2 |
73540 |
| 2007-12-05 |
6.25 |
6.41 |
6.02 |
6.04 |
88471 |
| 2007-12-06 |
6.02 |
6.07 |
5.9 |
5.91 |
135969 |
| 2007-12-07 |
6 |
6.11 |
5.96 |
6 |
157471 |
| 2007-12-10 |
6.03 |
6.49 |
6.03 |
6.35 |
233581 |
| 2007-12-11 |
6.3 |
6.72 |
6.28 |
6.53 |
188421 |
| 2007-12-12 |
6.56 |
6.6 |
6.21 |
6.33 |
103196 |
| 2007-12-13 |
6.21 |
6.46 |
6.19 |
6.42 |
59306 |
| 2007-12-14 |
6.36 |
6.46 |
6.2001 |
6.25 |
73336 |
| 2007-12-17 |
6.21 |
6.22 |
6.0701 |
6.14 |
44640 |
| 2007-12-18 |
6.13 |
6.32 |
5.97 |
6.3 |
2700 |
| 2007-12-19 |
6.11 |
6.13 |
5.99 |
6.07 |
77191 |
| 2007-12-20 |
6.11 |
6.25 |
5.98 |
6.11 |
157830 |
| 2007-12-21 |
6.16 |
6.21 |
6 |
6.17 |
132794 |
| 2007-12-24 |
6.18 |
6.22 |
6.02 |
6.19 |
9186 |
| 2007-12-26 |
6.2 |
6.39 |
6.18 |
6.39 |
43941 |
| 2007-12-27 |
6.31 |
6.42 |
6.24 |
6.36 |
88067 |
| 2007-12-28 |
6.33 |
6.45 |
6.28 |
6.31 |
6027 |
| 2007-12-31 |
6.34 |
6.44 |
6.05 |
6.44 |
89546 |
| 2008-01-02 |
6.36 |
6.45 |
6.3 |
6.45 |
53817 |
| 2008-01-03 |
6.44 |
6.44 |
6.39 |
6.42 |
41298 |
| 2008-01-04 |
6.23 |
6.38 |
5.41 |
5.41 |
897 |
| 2008-01-07 |
5.56 |
5.67 |
4.78 |
5 |
222702 |
| 2008-01-08 |
5.15 |
5.19 |
4.65 |
4.7 |
134426 |
| 2008-01-09 |
4.74 |
4.88 |
4.4499 |
4.75 |
97925 |
| 2008-01-10 |
4.78 |
5.02 |
4.74 |
5.02 |
17774 |
| 2008-01-11 |
4.87 |
4.87 |
4.48 |
4.53 |
500 |
| 2008-01-14 |
4.5 |
4.5 |
3.95 |
4.01 |
296211 |
| 2008-01-15 |
3.97 |
4.14 |
3.89 |
3.95 |
87221 |
| 2008-01-16 |
3.95 |
4.45 |
3.8 |
4.42 |
1229 |
| 2008-01-17 |