股票首页 股票指数首页 派息表 主力情况 沪深京A股 上证A股 深证A股 北证A股 新股 港股 美股 英股
创业板 科创板 沪股通 深股通 B股 上证AB股比价 深证AB股比价 风险警示板 两网及退市 亚洲股票指数 美洲股票指数 欧洲股票指数 澳洲股票指数 其他股票指数
股票代码 000738 股票名称 航发控制 股票市值 0 股票价格 5.07 总市值 5988
日期 开盘价(元) 收盘价(元) 最高价(元) 最低价(元) 成交量(手) 成交额(元) 振幅(%) 涨跌幅(%) 涨跌额(元) 换手率(%)
1997-06-26 8.07 7.42 8.51 7.34 323566 372939648.00 23.08 46.35 2.35 42.30
1997-06-27 7.37 6.87 7.38 6.79 114403 117979344.00 7.95 -7.41 -0.55 14.95
1997-07-02 6.87 6.34 7.01 6.24 49377 46076752.00 11.21 -7.71 -0.53 6.45
1997-07-03 6.32 6.45 6.79 6.08 63851 60008812.00 11.20 1.74 0.11 8.35
1997-07-04 6.34 6.23 6.48 6.19 26940 24615884.00 4.50 -3.41 -0.22 3.52
1997-07-07 6.23 5.67 6.31 5.67 26091 22209316.00 10.27 -8.99 -0.56 3.41
1997-07-08 5.64 5.72 5.86 5.50 29019 23512752.00 6.35 0.88 0.05 3.79
1997-07-09 5.73 5.86 5.87 5.54 26764 22251738.00 5.77 2.45 0.14 3.50
1997-07-10 5.82 5.64 5.86 5.64 14781 12169881.00 3.75 -3.75 -0.22 1.93
1997-07-11 5.62 5.91 5.97 5.57 27252 22771662.00 7.09 4.79 0.27 3.56
1997-07-14 5.92 6.22 6.26 5.82 50825 44871952.00 7.45 5.25 0.31 6.64
1997-07-15 6.32 6.44 6.61 6.23 79255 74064336.00 6.11 3.54 0.22 10.36
1997-07-16 6.32 6.12 6.42 6.05 32784 29291730.00 5.75 -4.97 -0.32 4.29
1997-07-17 6.12 6.13 6.25 5.95 21521 19044432.00 4.90 0.16 0.01 2.81
1997-07-18 6.12 6.21 6.21 5.97 23261 20526518.00 3.92 1.31 0.08 3.04
1997-07-21 6.22 6.08 6.23 5.98 19002 16834314.00 4.03 -2.09 -0.13 2.48
1997-07-22 6.07 6.01 6.07 5.76 17111 14755372.00 5.10 -1.15 -0.07 2.24
1997-07-23 6.11 6.09 6.19 6.00 23235 20545416.00 3.16 1.33 0.08 3.04
1997-07-24 6.07 5.94 6.16 5.89 16992 14896514.00 4.43 -2.46 -0.15 2.22
1997-07-25 5.89 5.87 5.99 5.81 11814 10031104.00 3.03 -1.18 -0.07 1.54
1997-07-28 5.87 5.72 5.89 5.69 16606 13709351.00 3.41 -2.56 -0.15 2.17
1997-07-29 5.73 5.76 5.86 5.69 8104 6699655.00 2.97 0.70 0.04 1.06
1997-07-30 5.81 5.88 5.90 5.75 11361 9560185.00 2.60 2.08 0.12 1.49
1997-07-31 5.94 5.82 5.95 5.79 8539 7196534.50 2.72 -1.02 -0.06 1.12
1997-08-01 5.87 5.91 5.92 5.77 9938 8397084.00 2.58 1.55 0.09 1.30
1997-08-04 5.95 6.08 6.13 5.86 20506 17861212.00 4.57 2.88 0.17 2.68
1997-08-05 6.19 6.17 6.37 6.15 47763 43366856.00 3.62 1.48 0.09 6.24
1997-08-06 6.14 5.92 6.14 5.92 14722 12812691.00 3.57 -4.05 -0.25 1.92
1997-08-07 5.86 6.07 6.07 5.79 10450 8893131.00 4.73 2.53 0.15 1.37
1997-08-08 6.18 5.89 6.18 5.88 12206 10510362.00 4.94 -2.97 -0.18 1.60
1997-08-11 5.83 5.75 5.88 5.73 13597 11345736.00 2.55 -2.38 -0.14 1.78
1997-08-12 5.73 5.71 5.79 5.70 11027 9121584.00 1.57 -0.70 -0.04 1.44
1997-08-13 5.69 5.59 5.82 5.59 8284 6768342.00 4.03 -2.10 -0.12 1.08
1997-08-14 5.59 5.65 5.70 5.57 11959 9694249.00 2.33 1.07 0.06 1.56
1997-08-15 5.73 5.66 5.75 5.59 8099 6593015.00 2.83 0.18 0.01 1.06
1997-08-18 5.64 5.51 5.70 5.49 8671 6888470.50 3.71 -2.65 -0.15 1.13
1997-08-19 5.51 5.55 5.61 5.51 4970 3961386.00 1.81 0.73 0.04 0.65
1997-08-20 5.54 5.57 5.57 5.47 6647 5254769.00 1.80 0.36 0.02 0.87
1997-08-21 5.59 5.88 5.89 5.56 16519 13699564.00 5.92 5.57 0.31 2.16
1997-08-22 6.04 5.90 6.11 5.89 19027 16311479.00 3.74 0.34 0.02 2.49
1997-08-25 5.92 5.90 5.96 5.80 12444 10557547.00 2.71 0.00 0.00 1.63
1997-08-26 5.88 5.89 5.94 5.73 13650 11532148.00 3.56 -0.17 -0.01 1.78
1997-08-27 5.92 6.01 6.07 5.82 20190 17322994.00 4.24 2.04 0.12 2.64
1997-08-28 6.01 5.93 6.06 5.89 11194 9618572.00 2.83 -1.33 -0.08 1.46
1997-08-29 5.93 6.00 6.06 5.89 18550 16081779.00 2.87 1.18 0.07 2.42
1997-09-01 6.06 6.31 6.36 6.06 73153 66685860.00 5.00 5.17 0.31 9.56
1997-09-02 6.34 6.41 6.45 6.32 78676 73335864.00 2.06 1.58 0.10 10.28
1997-09-03 6.42 6.48 6.50 6.27 46991 43917696.00 3.59 1.09 0.07 6.14
1997-09-04 6.49 6.41 6.51 6.39 29770 27990790.00 1.85 -1.08 -0.07 3.89
1997-09-05 6.41 6.50 6.51 6.36 33894 31855414.00 2.34 1.40 0.09 4.43
1997-09-08 6.50 6.61 6.62 6.45 42223 40392204.00 2.62 1.69 0.11 5.52
1997-09-09 6.62 6.64 6.91 6.62 114412 113300792.00 4.39 0.45 0.03 14.96
1997-09-10 6.65 6.72 6.76 6.49 75436 73396840.00 4.07 1.20 0.08 9.86
1997-09-11 6.76 6.66 6.95 6.65 57129 57062548.00 4.46 -0.89 -0.06 7.47
1997-09-12 6.66 6.51 6.73 6.49 31168 30059700.00 3.60 -2.25 -0.15 4.07
1997-09-15 6.51 6.81 6.86 6.50 87616 86032864.00 5.53 4.61 0.30 11.45
1997-09-16 6.87 7.06 7.17 6.87 114533 118306896.00 4.41 3.67 0.25 14.97
1997-09-17 7.12 7.21 7.23 6.99 71150 74837896.00 3.40 2.12 0.15 9.30
1997-09-18 7.19 7.60 7.64 7.17 109360 120796640.00 6.52 5.41 0.39 14.30
1997-09-19 7.57 7.51 7.76 7.34 74016 82348544.00 5.53 -1.18 -0.09 9.68
1997-09-22 7.46 7.07 7.64 7.01 45954 49843892.00 8.39 -5.86 -0.44 6.01
1997-09-23 7.00 7.17 7.26 6.95 48269 50934536.00 4.38 1.41 0.10 6.31
1997-09-24 7.24 7.50 7.57 7.24 23194 25358026.00 4.60 4.60 0.33 3.03
1997-09-25 7.51 7.72 7.74 7.42 36789 41077716.00 4.27 2.93 0.22 4.81
1997-09-26 7.73 7.63 7.75 7.50 19597 22195452.00 3.24 -1.17 -0.09 2.56
1997-09-29 7.45 7.71 7.81 7.45 22202 25370372.00 4.72 1.05 0.08 2.90
1997-09-30 7.70 8.07 8.14 7.69 32779 38560872.00 5.84 4.67 0.36 4.28
1997-10-06 8.07 8.39 8.46 8.01 27577 34178692.00 5.58 3.97 0.32 3.60
1997-10-07 8.32 8.32 8.43 8.12 17447 21513134.00 3.69 -0.83 -0.07 2.28
1997-10-08 8.45 8.31 8.50 8.23 16290 20180092.00 3.25 -0.12 -0.01 2.13
1997-10-09 8.26 8.29 8.39 8.23 12766 15837159.00 1.93 -0.24 -0.02 1.67
1997-10-10 8.26 8.24 8.32 8.20 11825 14528182.00 1.45 -0.60 -0.05 1.55
1997-10-13 8.25 7.91 8.39 7.82 22607 27020230.00 6.92 -4.00 -0.33 2.96
1997-10-14 7.89 7.92 8.11 7.86 24274 28781976.00 3.16 0.13 0.01 3.17
1997-10-15 7.95 8.02 8.04 7.45 61233 69805120.00 7.45 1.26 0.10 8.00
1997-10-16 8.02 7.96 8.06 7.78 38106 44919536.00 3.49 -0.75 -0.06 4.98
1997-10-17 7.94 8.29 8.29 7.89 37387 45345692.00 5.03 4.15 0.33 4.89
1997-10-20 8.31 8.76 8.85 8.31 33519 43516552.00 6.51 5.67 0.47 4.38
1997-10-21 8.89 8.66 8.89 8.51 19505 25176346.00 4.34 -1.14 -0.10 2.55
1997-10-22 8.61 8.57 8.92 8.45 37403 48557900.00 5.43 -1.04 -0.09 4.89
1997-10-23 8.07 8.57 8.81 8.07 21596 27712568.00 8.63 0.00 0.00 2.82
1997-10-24 8.67 8.58 8.70 8.52 12732 16336864.00 2.10 0.12 0.01 1.66
1997-10-27 8.87 9.02 9.07 8.67 28921 38477800.00 4.66 5.13 0.44 3.78
1997-10-28 9.02 8.51 9.02 8.51 16559 21502542.00 5.65 -5.65 -0.51 2.16
1997-10-29 8.57 8.64 8.81 8.52 18737 24203914.00 3.41 1.53 0.13 2.45
1997-10-30 8.73 8.36 8.82 8.36 20733 26435456.00 5.32 -3.24 -0.28 2.71
1997-10-31 8.26 9.01 9.04 8.07 45117 59248388.00 11.60 7.78 0.65 5.90
1997-11-03 9.14 9.56 9.57 8.77 22251 31197342.00 8.88 6.10 0.55 2.91
1997-11-04 9.54 9.45 9.75 9.39 22344 32087112.00 3.77 -1.15 -0.11 2.92
1997-11-05 9.32 9.49 9.62 9.23 7063 9887187.00 4.13 0.42 0.04 0.92
1997-11-06 9.62 9.41 9.63 9.33 17425 24907994.00 3.16 -0.84 -0.08 2.28
1997-11-07 9.34 9.60 9.61 9.34 12451 17721812.00 2.87 2.02 0.19 1.63
1997-11-10 9.64 9.12 9.73 9.02 26956 37622980.00 7.40 -5.00 -0.48 3.52
1997-11-11 8.89 9.14 9.29 8.89 8811 12085252.00 4.39 0.22 0.02 1.15
1997-11-12 9.17 9.07 9.20 8.95 6094 8293094.00 2.74 -0.77 -0.07 0.80
1997-11-13 9.01 9.11 9.14 8.89 9465 12751342.00 2.76 0.44 0.04 1.24
1997-11-14 9.14 9.21 9.31 8.94 8850 12107811.00 4.06 1.10 0.10 1.16
1997-11-17 9.33 9.08 9.37 9.07 4257 5879510.00 3.26 -1.41 -0.13 0.56
1997-11-18 9.14 9.31 9.45 9.14 21299 29904350.00 3.41 2.53 0.23 2.78
1997-11-19 9.29 9.19 9.39 9.07 3727 5162534.50 3.44 -1.29 -0.12 0.49
1997-11-20 9.34 9.14 9.36 9.07 3801 5199434.00 3.16 -0.54 -0.05 0.50
1997-11-21 9.01 9.10 9.19 8.98 5116 6951669.50 2.30 -0.44 -0.04 0.67
1997-11-24 8.89 8.69 9.06 8.61 7775 10283446.00 4.95 -4.51 -0.41 1.02
1997-11-25 8.62 8.67 8.88 8.39 8735 11267917.00 5.64 -0.23 -0.02 1.14
1997-11-26 8.64 8.53 8.71 8.44 5445 6959789.00 3.11 -1.61 -0.14 0.71
1997-11-27 8.57 8.45 8.72 8.39 5783 7428002.00 3.87 -0.94 -0.08 0.76
1997-11-28 8.46 8.54 8.54 8.39 4187 5276616.50 1.78 1.07 0.09 0.55
1997-12-01 8.51 8.41 8.57 8.39 4006 5064866.50 2.11 -1.52 -0.13 0.52
1997-12-02 8.51 8.28 8.51 8.20 3983 4937176.50 3.69 -1.55 -0.13 0.52
1997-12-03 8.45 8.36 8.45 8.23 2868 3545129.00 2.66 0.97 0.08 0.37
1997-12-04 8.39 8.64 8.68 8.32 6098 7822565.00 4.31 3.35 0.28 0.80
1997-12-05 8.76 8.67 8.76 8.54 6466 8382346.50 2.55 0.35 0.03 0.85
1997-12-08 8.76 8.92 8.94 8.64 10259 13461072.00 3.46 2.88 0.25 1.34
1997-12-09 8.17 9.05 9.19 8.17 24254 32823612.00 11.43 1.46 0.13 3.17
1997-12-10 9.14 8.88 9.14 8.79 9667 12921066.00 3.87 -1.88 -0.17 1.26
1997-12-12 9.57 8.89 9.57 8.86 11611 15596684.00 8.00 0.11 0.01 1.52
1997-12-15 9.07 8.86 9.07 8.70 7875 10440834.00 4.16 -0.34 -0.03 1.03
1997-12-16 8.89 9.01 9.07 8.79 8695 11670933.00 3.16 1.69 0.15 1.14
1997-12-17 8.88 8.64 8.90 8.62 6037 7889688.50 3.11 -4.11 -0.37 0.79
1997-12-18 8.64 9.01 9.02 8.64 10948 14574390.00 4.40 4.28 0.37 1.43
1997-12-19 9.01 8.93 9.06 8.89 7976 10728761.00 1.89 -0.89 -0.08 1.04
1997-12-22 9.02 9.30 9.34 8.92 32472 44854876.00 4.70 4.14 0.37 4.24
1997-12-23 9.39 9.26 9.39 9.17 13090 18191272.00 2.37 -0.43 -0.04 1.71
1997-12-24 9.31 9.32 9.57 9.20 33352 47064224.00 4.00 0.65 0.06 4.36
1997-12-25 9.26 9.24 9.48 9.19 39985 55965696.00 3.11 -0.86 -0.08 5.23
1997-12-26 9.32 9.26 9.39 9.08 27322 37749120.00 3.35 0.22 0.02 3.57
1997-12-29 9.51 9.27 9.51 9.24 19050 26707736.00 2.92 0.11 0.01 2.24
1997-12-30 9.28 9.57 9.86 9.28 59060 85487464.00 6.26 3.24 0.30 6.95
1997-12-31 9.57 9.66 9.80 9.51 49617 72494232.00 3.03 0.94 0.09 5.84
1998-01-05 9.94 9.70 10.11 9.69 60458 90058064.00 4.35 0.41 0.04 7.11
1998-01-06 9.70 9.45 9.80 9.32 55297 79318288.00 4.95 -2.58 -0.25 6.51
1998-01-07 9.43 9.48 9.67 9.41 37804 54061660.00 2.75 0.32 0.03 4.45
1998-01-08 9.48 9.23 9.54 9.11 34503 48157520.00 4.54 -2.64 -0.25 4.06
1998-01-09 9.20 9.29 9.36 9.01 20217 27716564.00 3.79 0.65 0.06 2.38
1998-01-12 9.32 9.14 9.39 9.12 16907 23386222.00 2.91 -1.61 -0.15 1.99
1998-01-13 9.01 8.44 9.01 8.28 33601 42383260.00 7.99 -7.66 -0.70 3.95
1998-01-14 8.40 8.48 8.79 8.39 30571 38929708.00 4.74 0.47 0.04 3.60
1998-01-15 8.54 8.79 8.98 8.54 16155 21167378.00 5.19 3.66 0.31 1.90
1998-01-16 8.82 8.57 8.82 8.55 9788 12677392.00 3.07 -2.50 -0.22 1.15
1998-01-19 8.70 8.78 8.88 8.58 11480 15062009.00 3.50 2.45 0.21 1.35
1998-01-20 8.81 8.70 8.92 8.66 5073 6647686.50 2.96 -0.91 -0.08 0.60
1998-01-21 8.76 8.72 8.79 8.66 6322 8229964.00 1.49 0.23 0.02 0.74
1998-01-22 8.72 8.81 8.89 8.70 6324 8304542.00 2.18 1.03 0.09 0.74
1998-01-23 8.82 8.82 8.92 8.79 7193 9496453.00 1.48 0.11 0.01 0.85
1998-02-09 9.06 8.88 9.22 8.82 8048 10772096.00 4.54 0.68 0.06 0.95
1998-02-10 8.92 8.76 8.96 8.69 8242 10772709.00 3.04 -1.35 -0.12 0.97
1998-02-11 8.76 8.82 8.84 8.70 12425 16244873.00 1.60 0.68 0.06 1.46
1998-02-12 8.86 8.63 8.89 8.57 8217 10668590.00 3.63 -2.15 -0.19 0.97
1998-02-13 8.57 8.54 8.70 8.45 8421 10718264.00 2.90 -1.04 -0.09 0.99
1998-02-16 8.51 8.26 8.54 8.23 17218 21493352.00 3.63 -3.28 -0.28 2.03
1998-02-17 8.27 8.45 8.57 8.27 10542 13220737.00 3.63 2.30 0.19 1.24
1998-02-18 8.48 8.32 8.56 8.25 7335 9073366.00 3.67 -1.54 -0.13 0.86
1998-02-19 8.32 8.06 8.39 7.96 17193 20682342.00 5.17 -3.13 -0.26 2.02
1998-02-20 8.07 8.09 8.21 7.86 13698 16348389.00 4.34 0.37 0.03 1.61
1998-02-23 8.06 7.85 8.06 7.76 8389 9772026.00 3.71 -2.97 -0.24 0.99
1998-02-24 7.82 7.56 7.87 7.55 9113 10370623.00 4.08 -3.69 -0.29 1.07
1998-02-25 7.48 7.54 7.71 7.44 9372 10460100.00 3.57 -0.26 -0.02 1.10
1998-02-26 7.46 7.77 7.79 7.45 5948 6724246.50 4.51 3.05 0.23 0.70
1998-02-27 7.82 7.65 7.82 7.52 4584 5209723.00 3.86 -1.54 -0.12 0.54
1998-03-02 7.51 7.20 7.51 7.14 8512 9264852.00 4.84 -5.88 -0.45 1.00
1998-03-03 7.14 7.37 7.45 7.07 5853 6239106.50 5.28 2.36 0.17 0.69
1998-03-04 7.44 7.44 7.51 7.32 6144 6707292.50 2.58 0.95 0.07 0.72
1998-03-05 7.45 7.56 7.57 7.36 5062 5606491.50 2.82 1.61 0.12 0.60
1998-03-06 7.54 7.84 7.99 7.52 15235 17669600.00 6.22 3.70 0.28 1.79
1998-03-09 7.92 7.88 7.94 7.77 8119 9479388.00 2.17 0.51 0.04 0.96
1998-03-10 7.89 7.72 7.89 7.57 5733 6528653.50 4.06 -2.03 -0.16 0.67
1998-03-11 7.70 7.74 7.76 7.64 5802 6601298.00 1.55 0.26 0.02 0.68
1998-03-12 7.81 8.46 8.46 7.81 66451 83196752.00 8.40 9.30 0.72 7.82
1998-03-13 8.48 8.46 8.57 8.20 27682 34747192.00 4.37 0.00 0.00 3.26
1998-03-16 8.54 8.60 8.76 8.45 16430 21133068.00 3.66 1.65 0.14 1.93
1998-03-17 8.57 8.61 8.64 8.46 14617 18648550.00 2.09 0.12 0.01 1.72
1998-03-18 8.69 8.52 8.76 8.48 19089 24729056.00 3.25 -1.05 -0.09 2.25
1998-03-19 8.52 8.44 8.61 8.39 9269 11711361.00 2.58 -0.94 -0.08 1.09
1998-03-20 8.44 8.46 8.54 8.37 6828 8610085.00 2.01 0.24 0.02 0.80
1998-03-23 8.42 8.05 8.43 8.04 10740 13083362.00 4.61 -4.85 -0.41 1.26
1998-03-24 7.97 8.14 8.31 7.97 6614 8009579.50 4.22 1.12 0.09 0.78
1998-03-25 8.23 8.01 8.31 7.97 7471 8997712.00 4.18 -1.60 -0.13 0.88
1998-03-26 8.01 8.29 8.29 7.97 7885 9582727.00 4.00 3.50 0.28 0.93
1998-03-27 8.45 8.26 8.50 8.23 9804 12244067.00 3.26 -0.36 -0.03 1.15
1998-03-30 8.20 8.51 8.55 8.20 13245 16722247.00 4.24 3.03 0.25 1.56
1998-03-31 8.51 8.51 8.88 8.45 19058 24679126.00 5.05 0.00 0.00 2.24
1998-04-01 8.51 8.55 8.63 8.34 6642 8379950.00 3.41 0.47 0.04 0.78
1998-04-02 8.62 8.49 8.76 8.46 21184 27251948.00 3.51 -0.70 -0.06 2.49
1998-04-03 8.69 8.59 8.69 8.45 12166 15578221.00 2.83 1.18 0.10 1.43
1998-04-06 8.62 8.86 8.87 8.55 38480 50393900.00 3.73 3.14 0.27 4.53
1998-04-07 8.92 9.32 9.40 8.89 47432 65153756.00 5.76 5.19 0.46 5.58
1998-04-08 9.32 9.09 9.44 9.07 35813 49464472.00 3.97 -2.47 -0.23 4.21
1998-04-09 9.20 8.75 9.29 8.69 24828 33009280.00 6.60 -3.74 -0.34 2.92
1998-04-10 8.75 8.96 9.05 8.74 27372 36615048.00 3.54 2.40 0.21 3.22
1998-04-13 8.99 9.01 9.13 8.76 26025 34907976.00 4.13 0.56 0.05 3.06
1998-04-14 8.99 9.19 9.32 8.98 31513 43494220.00 3.77 2.00 0.18 3.71
1998-04-15 9.26 9.21 9.42 9.11 64315 89596384.00 3.37 0.22 0.02 7.57
1998-04-16 9.21 8.81 9.31 8.70 69452 93247776.00 6.62 -4.34 -0.40 8.17
1998-04-17 8.75 8.44 8.97 8.42 39941 51309988.00 6.24 -4.20 -0.37 4.70
1998-04-20 8.95 8.57 8.95 8.52 30489 39437172.00 5.09 1.54 0.13 3.59
1998-04-21 8.70 8.49 8.70 8.43 23521 29998936.00 3.15 -0.93 -0.08 2.77
1998-04-22 8.49 8.62 8.63 8.46 22386 28599454.00 2.00 1.53 0.13 2.63
1998-04-23 8.64 8.62 8.83 8.53 21424 27740720.00 3.48 0.00 0.00 2.52
1998-04-24 8.62 8.51 8.69 8.39 23301 29608418.00 3.48 -1.28 -0.11 2.74
1998-04-27 8.51 8.59 8.69 8.42 15580 19942710.00 3.17 0.94 0.08 1.83
1998-04-28 8.71 8.91 8.98 8.64 24769 32739350.00 3.96 3.73 0.32 2.91
1998-04-29 8.95 8.81 9.06 8.76 17113 22726312.00 3.37 -1.12 -0.10 2.01
1998-04-30 8.81 8.78 8.81 8.70 15571 20371164.00 1.25 -0.34 -0.03 1.83
1998-05-04 8.78 8.90 8.95 8.78 22072 29340404.00 1.94 1.37 0.12 2.60
1998-05-05 8.94 8.77 8.95 8.70 18957 24882558.00 2.81 -1.46 -0.13 2.23
1998-05-06 8.79 8.62 8.82 8.54 17357 22386224.00 3.19 -1.71 -0.15 2.04
1998-05-07 8.67 8.39 8.69 8.37 20406 25954046.00 3.71 -2.67 -0.23 2.40
1998-05-08 8.39 8.52 8.60 8.39 20012 25287112.00 2.50 1.55 0.13 2.35
1998-05-11 8.57 8.31 8.57 8.26 20931 26105192.00 3.64 -2.46 -0.21 2.46
1998-05-12 8.31 8.26 8.42 8.19 15617 19126450.00 2.77 -0.60 -0.05 1.84
1998-05-13 8.26 8.31 8.41 8.20 12334 15214646.00 2.54 0.61 0.05 1.45
1998-05-14 8.32 8.36 8.45 8.30 8769 10942529.00 1.81 0.60 0.05 1.03
1998-05-15 8.36 8.35 8.50 8.32 10787 13507464.00 2.15 -0.12 -0.01 1.27
1998-05-18 8.36 8.21 8.54 8.17 14294 17504242.00 4.43 -1.68 -0.14 1.68
1998-05-19 8.21 8.17 8.34 8.13 9950 12151707.00 2.56 -0.49 -0.04 1.17
1998-05-20 8.21 8.07 8.21 8.06 13419 16157361.00 1.84 -1.22 -0.10 1.58
1998-05-21 8.07 8.21 8.26 8.01 12172 14677788.00 3.10 1.73 0.14 1.43
1998-05-22 8.26 8.18 8.32 8.14 10489 12778778.00 2.19 -0.37 -0.03 1.23
1998-05-25 8.26 8.30 8.31 8.07 17713 21575996.00 2.93 1.47 0.12 2.08
1998-05-26 8.32 8.19 8.32 8.16 11575 14158404.00 1.93 -1.33 -0.11 1.36
1998-05-27 8.19 8.23 8.29 8.07 13283 16160362.00 2.69 0.49 0.04 1.56
1998-05-28 8.26 8.13 8.31 8.09 20660 25067488.00 2.67 -1.22 -0.10 2.43
1998-05-29 8.14 8.57 8.57 8.14 28277 35103684.00 5.29 5.41 0.44 3.33
1998-06-01 8.57 8.68 8.87 8.56 38836 50657172.00 3.62 1.28 0.11 4.57
1998-06-02 8.69 8.63 8.76 8.47 13009 16713845.00 3.34 -0.58 -0.05 1.53
1998-06-03 8.57 8.55 8.64 8.51 10145 12973672.00 1.51 -0.93 -0.08 1.19
1998-06-04 8.57 8.46 8.69 8.45 8772 11176059.00 2.81 -1.05 -0.09 1.03
1998-06-05 8.46 8.44 8.52 8.32 11447 14334799.00 2.36 -0.24 -0.02 1.35
1998-06-08 8.48 8.53 8.70 8.44 14314 18353222.00 3.08 1.07 0.09 1.68
1998-06-09 8.53 8.24 8.57 8.14 8634 10704411.00 5.04 -3.40 -0.29 1.02
1998-06-10 8.20 8.28 8.41 8.20 9212 11390141.00 2.55 0.49 0.04 1.08
1998-06-11 8.36 8.12 8.39 8.07 9719 11801745.00 3.86 -1.93 -0.16 1.14
1998-06-15 8.37 8.17 8.43 8.13 7526 9218305.00 3.69 0.62 0.05 0.89
1998-06-16 8.19 8.02 8.23 7.82 6125 7271989.50 5.02 -1.84 -0.15 0.72
1998-06-17 8.04 8.37 8.52 7.94 20967 25921040.00 7.23 4.36 0.35 2.47
1998-06-18 8.38 8.31 8.64 8.19 16978 21375708.00 5.38 -0.72 -0.06 2.00
1998-06-19 8.31 8.31 8.39 8.20 10457 12906055.00 2.29 0.00 0.00 1.23
1998-06-22 8.32 8.19 8.44 8.15 11911 14541000.00 3.49 -1.44 -0.12 1.40
1998-06-23 8.19 8.29 8.32 7.81 13402 16201849.00 6.23 1.22 0.10 1.58
1998-06-24 8.26 8.12 8.29 8.12 6498 7876905.50 2.05 -2.05 -0.17 0.76
1998-06-25 8.14 8.01 8.20 7.95 8282 9926732.00 3.08 -1.35 -0.11 0.97
1998-06-26 8.01 8.01 8.11 7.96 5962 7094185.50 1.87 0.00 0.00 0.70
1998-06-29 8.01 7.80 8.01 7.76 13376 15478533.00 3.12 -2.62 -0.21 1.57
1998-06-30 7.84 7.66 7.84 7.65 5365 6119556.00 2.44 -1.79 -0.14 0.63
1998-07-01 7.82 7.55 7.87 7.54 5353 6042332.50 4.31 -1.44 -0.11 0.63
1998-07-02 7.50 7.53 7.59 7.41 5730 6337796.00 2.38 -0.26 -0.02 0.67
1998-07-03 7.64 7.58 7.76 7.54 5088 5742879.50 2.92 0.66 0.05 0.60
1998-07-06 7.58 7.37 7.58 7.32 5415 5943296.50 3.43 -2.77 -0.21 0.64
1998-07-07 7.32 7.38 7.45 7.27 2464 2679651.50 2.44 0.14 0.01 0.29
1998-07-08 7.42 7.46 7.51 7.32 2658 2916168.75 2.57 1.08 0.08 0.31
1998-07-09 7.51 7.60 7.62 7.48 2838 3162372.25 1.88 1.88 0.14 0.33
1998-07-10 7.57 7.60 7.64 7.51 5717 6384552.50 1.71 0.00 0.00 0.67
1998-07-13 7.63 7.53 7.63 7.46 3693 4108695.25 2.24 -0.92 -0.07 0.43
1998-07-14 7.51 7.32 7.57 7.29 4926 5384918.50 3.72 -2.79 -0.21 0.58
1998-07-15 7.32 7.37 7.47 7.26 3228 3506572.00 2.87 0.68 0.05 0.38
1998-07-16 7.37 7.22 7.37 7.19 4219 4509278.50 2.44 -2.04 -0.15 0.50
1998-07-17 7.24 7.15 7.30 7.14 4891 5180044.50 2.22 -0.97 -0.07 0.58
1998-07-20 7.12 6.88 7.12 6.82 5123 5230104.50 4.20 -3.78 -0.27 0.60
1998-07-21 6.87 7.05 7.11 6.82 3607 3679941.00 4.22 2.47 0.17 0.42
1998-07-22 7.05 6.89 7.05 6.87 2449 2488226.00 2.55 -2.27 -0.16 0.29
1998-07-23 6.89 7.14 7.17 6.89 2950 3042949.50 4.06 3.63 0.25 0.35
1998-07-24 7.14 7.30 7.39 7.14 7877 8499950.00 3.50 2.24 0.16 0.93
1998-07-27 7.20 7.31 7.39 7.20 3539 3790432.50 2.60 0.14 0.01 0.42
1998-07-28 7.27 7.18 7.29 7.14 2961 3147677.75 2.05 -1.78 -0.13 0.35
1998-07-29 7.19 7.14 7.31 7.12 2129 2248174.50 2.65 -0.56 -0.04 0.25
1998-07-30 7.14 7.02 7.14 6.98 3243 3341942.25 2.24 -1.68 -0.12 0.38
1998-07-31 6.97 7.02 7.13 6.97 3945 4071947.75 2.28 0.00 0.00 0.46
1998-08-03 7.12 6.96 7.12 6.95 2156 2209576.25 2.42 -0.85 -0.06 0.25
1998-08-04 6.95 7.00 7.00 6.91 2218 2255871.50 1.29 0.57 0.04 0.26
1998-08-05 7.00 7.00 7.01 6.94 2711 2769791.50 1.00 0.00 0.00 0.32
1998-08-06 7.00 6.94 7.12 6.92 4565 4665713.50 2.86 -0.86 -0.06 0.54
1998-08-07 6.95 6.84 6.95 6.84 3062 3078687.00 1.59 -1.44 -0.10 0.36
1998-08-10 6.95 6.71 6.98 6.68 6276 6242054.50 4.39 -1.90 -0.13 0.74
1998-08-11 6.70 6.46 6.79 6.45 4528 4331248.50 5.07 -3.73 -0.25 0.53
1998-08-12 6.45 6.21 6.46 6.06 6175 5557985.00 6.19 -3.87 -0.25 0.73
1998-08-13 6.32 6.18 6.32 6.14 7937 7158999.00 2.90 -0.48 -0.03 0.93
1998-08-14 6.19 5.86 6.24 5.86 3943 2634242.25 6.15 -5.18 -0.32 0.36
1998-08-17 5.53 5.34 5.53 5.34 4988 2937547.75 3.24 -8.87 -0.52 0.45
1998-08-18 5.08 4.97 5.29 4.89 12325 6841552.50 7.49 -6.93 -0.37 1.12
1998-08-19 5.08 5.37 5.38 5.00 16071 9195841.00 7.65 8.05 0.40 1.45
1998-08-20 5.45 5.62 5.65 5.21 19761 12061474.00 8.19 4.66 0.25 1.79
1998-08-21 5.61 5.61 5.69 5.53 13652 8468000.00 2.85 -0.18 -0.01 1.24
1998-08-24 5.62 5.69 5.84 5.60 13505 8570117.00 4.28 1.43 0.08 1.22
1998-08-25 5.61 5.60 5.69 5.50 7268 4475364.50 3.34 -1.58 -0.09 0.66
1998-08-26 5.57 5.50 5.61 5.50 7433 4541375.00 1.96 -1.79 -0.10 0.67
1998-08-27 5.45 5.35 5.45 5.33 6709 3948078.50 2.18 -2.73 -0.15 0.61
1998-08-28 5.25 5.25 5.37 5.21 5433 3131653.00 2.99 -1.87 -0.10 0.49
1998-08-31 5.17 5.30 5.30 4.88 8732 4810053.50 8.00 0.95 0.05 0.79
1998-09-01 5.25 5.25 5.37 5.11 6652 3845889.50 4.91 -0.94 -0.05 0.60
1998-09-02 5.25 5.21 5.29 5.13 3423 1950765.25 3.05 -0.76 -0.04 0.31
1998-09-03 5.21 5.33 5.34 5.21 4461 2585393.75 2.50 2.30 0.12 0.40
1998-09-04 5.42 5.37 5.42 5.33 4934 2915172.25 1.69 0.75 0.04 0.45
1998-09-07 5.37 5.70 5.73 5.37 13491 8206086.50 6.70 6.15 0.33 1.22
1998-09-08 5.69 5.61 5.82 5.60 26059 16572774.00 3.86 -1.58 -0.09 2.36
1998-09-09 5.60 5.70 5.71 5.54 11475 7174163.50 3.03 1.60 0.09 1.04
1998-09-10 5.76 5.76 5.82 5.72 14742 9403015.00 1.75 1.05 0.06 1.33
1998-09-11 5.77 5.70 5.82 5.66 14668 9260110.00 2.78 -1.04 -0.06 1.33
1998-09-14 5.67 5.79 5.82 5.57 16764 10573976.00 4.39 1.58 0.09 1.52
1998-09-15 5.78 6.21 6.31 5.77 56267 38521160.00 9.33 7.25 0.42 5.09
1998-09-16 6.17 6.23 6.38 6.06 36566 25540998.00 5.15 0.32 0.02 3.31
1998-09-17 6.27 6.00 6.34 5.94 20314 13934315.00 6.42 -3.69 -0.23 1.84
1998-09-18 6.00 5.82 6.00 5.77 14912 9759508.00 3.83 -3.00 -0.18 1.35
1998-09-21 5.72 5.88 5.90 5.69 8117 5202255.50 3.61 1.03 0.06 0.73
1998-09-22 5.94 5.80 5.94 5.76 8074 5200929.50 3.06 -1.36 -0.08 0.73
1998-09-23 5.84 5.82 5.85 5.76 7416 4758404.00 1.55 0.34 0.02 0.67
1998-09-24 5.82 5.65 5.82 5.65 6874 4351336.00 2.92 -2.92 -0.17 0.62
1998-09-25 5.64 5.73 5.73 5.60 5508 3450297.50 2.30 1.42 0.08 0.50
1998-09-28 5.76 5.82 5.86 5.69 6032 3864703.75 2.97 1.57 0.09 0.55
1998-09-29 5.86 5.77 5.89 5.73 4383 2803651.75 2.75 -0.86 -0.05 0.40
1998-09-30 5.77 5.79 5.82 5.66 7478 4752546.50 2.77 0.35 0.02 0.68
1998-10-05 5.79 5.73 5.79 5.71 4111 2606845.75 1.38 -1.04 -0.06 0.37
1998-10-06 5.68 5.62 5.75 5.61 4819 3013645.25 2.44 -1.92 -0.11 0.44
1998-10-07 5.59 5.55 5.64 5.54 4560 2809775.00 1.78 -1.25 -0.07 0.41
1998-10-08 5.57 5.65 5.68 5.56 3836 2375768.25 2.16 1.80 0.10 0.35
1998-10-09 5.65 5.86 5.87 5.61 11086 7098028.00 4.60 3.72 0.21 1.00
1998-10-12 5.86 6.08 6.12 5.86 33431 22595384.00 4.44 3.75 0.22 3.03
1998-10-13 6.08 5.95 6.11 5.94 15204 10180612.00 2.80 -2.14 -0.13 1.38
1998-10-14 5.94 6.05 6.08 5.90 10543 7010100.50 3.03 1.68 0.10 0.95
1998-10-15 6.07 6.26 6.31 5.98 22772 15625191.00 5.45 3.47 0.21 2.06
1998-10-16 6.26 6.42 6.55 6.22 70724 51127860.00 5.27 2.56 0.16 6.40
1998-10-19 6.49 6.87 6.99 6.38 56849 42858696.00 9.50 7.01 0.45 5.15
1998-10-20 6.87 6.84 6.97 6.75 44232 34212728.00 3.20 -0.44 -0.03 4.00
1998-10-21 6.82 6.60 6.91 6.55 33830 25645540.00 5.26 -3.51 -0.24 3.06
1998-10-22 6.59 6.59 6.66 6.33 26283 19161678.00 5.00 -0.15 -0.01 2.38
1998-10-23 6.60 6.36 6.65 6.30 12017 8753904.00 5.31 -3.49 -0.23 1.09
1998-10-26 6.38 6.50 6.51 6.33 14625 10547380.00 2.83 2.20 0.14 1.32
1998-10-27 6.55 6.87 6.92 6.51 24555 18654742.00 6.31 5.69 0.37 2.22
1998-10-28 6.92 6.96 7.13 6.91 30999 24611208.00 3.20 1.31 0.09 2.81
1998-10-29 7.06 6.75 7.06 6.73 19752 15272038.00 4.74 -3.02 -0.21 1.79
1998-10-30 6.75 6.87 7.12 6.75 24206 19010510.00 5.48 1.78 0.12 2.19
1998-11-02 7.03 7.08 7.12 6.87 18593 14735981.00 3.64 3.06 0.21 1.68
1998-11-03 7.08 7.06 7.23 6.97 14385 11569828.00 3.67 -0.28 -0.02 1.30
1998-11-04 7.07 6.94 7.12 6.93 10471 8267518.00 2.69 -1.70 -0.12 0.95
1998-11-05 6.99 6.96 7.07 6.84 13945 10908410.00 3.31 0.29 0.02 1.26
1998-11-06 6.96 6.81 7.10 6.75 18066 13944231.00 5.03 -2.16 -0.15 1.64
1998-11-09 6.75 6.90 6.99 6.67 14847 11397892.00 4.70 1.32 0.09 1.34
1998-11-10 6.91 6.79 6.95 6.75 9010 6911220.00 2.90 -1.59 -0.11 0.82
1998-11-11 6.86 6.85 6.87 6.67 9690 7382203.50 2.95 0.88 0.06 0.88
1998-11-12 6.87 6.81 6.98 6.75 11160 8644316.00 3.36 -0.58 -0.04 1.01
1998-11-13 6.83 6.75 6.87 6.67 9134 6924362.00 2.94 -0.88 -0.06 0.83
1998-11-16 6.76 6.89 6.94 6.75 10552 8186672.00 2.81 2.07 0.14 0.96
1998-11-17 6.90 6.82 6.99 6.76 8954 6893831.50 3.34 -1.02 -0.07 0.81
1998-11-18 6.84 7.03 7.03 6.79 19287 15162133.00 3.52 3.08 0.21 1.75
1998-11-19 7.07 7.18 7.34 6.99 42788 35030912.00 4.98 2.13 0.15 3.87
1998-11-20 7.20 7.09 7.33 7.03 15983 12986696.00 4.18 -1.25 -0.09 1.45
1998-11-23 7.09 6.90 7.16 6.88 9073 7123738.00 3.95 -2.68 -0.19 0.82
1998-11-24 6.90 6.91 6.95 6.83 5128 3992549.50 1.74 0.14 0.01 0.46
1998-11-25 6.91 6.77 7.06 6.43 6693 5152780.00 9.12 -2.03 -0.14 0.61
1998-11-26 6.77 6.60 6.77 6.55 10722 8029337.00 3.25 -2.51 -0.17 0.97
1998-11-27 6.60 6.57 6.74 6.56 5296 3934087.50 2.73 -0.45 -0.03 0.48
1998-11-30 6.49 6.47 6.55 6.41 8124 5880266.50 2.13 -1.52 -0.10 0.74
1998-12-01 6.55 6.34 6.57 6.33 5327 3826469.75 3.71 -2.01 -0.13 0.48
1998-12-02 6.26 6.48 6.52 6.16 6182 4358059.50 5.68 2.21 0.14 0.56
1998-12-03 6.51 6.40 6.55 6.33 3318 2386917.25 3.40 -1.23 -0.08 0.30
1998-12-04 6.49 6.31 6.49 6.28 2585 1832682.75 3.28 -1.41 -0.09 0.23
1998-12-07 6.34 6.27 6.50 6.26 3634 2576081.75 3.80 -0.63 -0.04 0.33
1998-12-08 6.29 6.37 6.38 6.28 4644 3299827.25 1.59 1.59 0.10 0.42
1998-12-09 6.38 6.34 6.42 6.30 1716 1220809.38 1.88 -0.47 -0.03 0.16
1998-12-10 6.35 6.24 6.38 6.22 2782 1962052.75 2.52 -1.58 -0.10 0.25
1998-12-11 6.18 6.18 6.29 6.02 3333 2277885.25 4.33 -0.96 -0.06 0.30
1998-12-14 6.18 5.94 6.21 5.92 2931 1983969.38 4.69 -3.88 -0.24 0.27
1998-12-15 5.92 6.10 6.10 5.86 4119 2737492.00 4.04 2.69 0.16 0.37
1998-12-16 6.08 6.18 6.33 6.04 5572 3863964.75 4.75 1.31 0.08 0.50
1998-12-17 6.06 6.12 6.26 6.02 3549 2446134.50 3.88 -0.97 -0.06 0.32
1998-12-18 6.03 6.12 6.26 6.02 2039 1400460.00 3.92 0.00 0.00 0.18
1998-12-21 6.03 6.08 6.21 6.03 1797 1229382.75 2.94 -0.65 -0.04 0.16
1998-12-22 6.10 6.23 6.26 6.06 2841 1963322.38 3.29 2.47 0.15 0.26
1998-12-23 6.26 6.24 6.33 6.22 2814 1972876.25 1.77 0.16 0.01 0.25
1998-12-24 6.18 6.12 6.26 6.08 1961 1344684.75 2.88 -1.92 -0.12 0.18
1998-12-25 6.11 6.12 6.16 6.08 1344 918135.31 1.31 0.00 0.00 0.12
1998-12-28 6.12 5.95 6.12 5.93 1966 1312921.88 3.10 -2.78 -0.17 0.18
1998-12-29 5.98 5.87 6.03 5.85 2994 1972102.50 3.03 -1.34 -0.08 0.27
1998-12-30 5.87 5.90 6.02 5.76 3268 2133212.00 4.43 0.51 0.03 0.30
1998-12-31 6.01 5.80 6.01 5.76 1107 716482.62 4.24 -1.69 -0.10 0.10
1999-01-04 5.61 5.64 5.84 5.61 1462 913278.31 3.97 -2.76 -0.16 0.13
1999-01-05 5.77 5.69 5.77 5.54 1907 1184034.50 4.08 0.89 0.05 0.17
1999-01-06 5.53 5.69 5.77 5.53 1439 909452.50 4.22 0.00 0.00 0.13
1999-01-07 5.58 5.68 5.77 5.58 1321 831597.31 3.34 -0.18 -0.01 0.12
1999-01-08 5.69 5.90 5.91 5.69 3567 2299334.25 3.87 3.87 0.22 0.32
1999-01-11 5.86 5.85 5.86 5.73 2997 1919236.25 2.20 -0.85 -0.05 0.27
1999-01-12 5.77 5.72 5.84 5.69 3264 2075004.75 2.56 -2.22 -0.13 0.30
1999-01-13 5.66 5.64 5.79 5.63 2444 1533417.75 2.80 -1.40 -0.08 0.22
1999-01-14 5.61 5.60 5.69 5.54 3243 2010784.50 2.66 -0.71 -0.04 0.29
1999-01-15 5.60 5.44 5.60 5.43 5107 3103311.25 3.04 -2.86 -0.16 0.46
1999-01-18 5.46 5.68 5.69 5.46 3736 2305217.75 4.23 4.41 0.24 0.34
1999-01-19 5.69 5.66 5.69 5.64 3070 1925297.00 0.88 -0.35 -0.02 0.28
1999-01-20 5.69 5.69 5.76 5.61 3642 2284708.00 2.65 0.53 0.03 0.33
1999-01-21 5.71 5.97 6.00 5.64 13953 9138798.00 6.33 4.92 0.28 1.26
1999-01-22 6.00 5.86 6.10 5.81 8014 5298490.50 4.86 -1.84 -0.11 0.73
1999-01-25 5.87 5.69 5.97 5.68 6571 4186323.50 4.95 -2.90 -0.17 0.59
1999-01-26 5.69 5.78 5.80 5.65 3509 2216289.25 2.64 1.58 0.09 0.32
1999-01-27 5.77 5.77 5.84 5.73 2454 1566515.00 1.90 -0.17 -0.01 0.22
1999-01-28 5.76 5.69 5.81 5.66 2745 1735534.25 2.60 -1.39 -0.08 0.25
1999-01-29 5.68 5.66 5.69 5.60 3209 2001469.25 1.58 -0.53 -0.03 0.29
1999-02-01 5.67 5.58 5.70 5.53 3403 2087209.88 3.00 -1.41 -0.08 0.31
1999-02-02 5.48 5.56 5.60 5.48 3363 2052433.25 2.15 -0.36 -0.02 0.30
1999-02-03 5.60 5.56 5.62 5.53 3045 1871123.25 1.62 0.00 0.00 0.28
1999-02-04 5.53 5.50 5.53 5.41 5154 3102123.75 2.16 -1.08 -0.06 0.47
1999-02-05 5.46 5.30 5.46 5.26 4274 2506072.00 3.64 -3.64 -0.20 0.39
1999-02-08 5.25 5.23 5.44 5.12 6173 3579425.25 6.04 -1.32 -0.07 0.56
1999-02-09 5.29 5.23 5.49 5.21 6723 3909105.25 5.35 0.00 0.00 0.61
1999-03-01 5.44 5.42 5.45 5.29 2759 1631045.12 3.06 3.63 0.19 0.25
1999-03-02 5.43 5.41 5.49 5.37 2008 1199215.62 2.21 -0.18 -0.01 0.18
1999-03-03 5.37 5.64 5.65 5.37 3863 2371022.75 5.18 4.25 0.23 0.35
1999-03-04 5.65 5.62 5.68 5.55 3406 2104447.00 2.30 -0.35 -0.02 0.31
1999-03-05 5.62 5.63 5.69 5.55 3224 2004079.12 2.49 0.18 0.01 0.29
1999-03-08 5.63 5.63 5.65 5.48 5067 3103252.50 3.02 0.00 0.00 0.46
1999-03-09 5.63 5.71 5.77 5.62 5895 3705384.50 2.66 1.42 0.08 0.53
1999-03-10 5.69 5.59 5.69 5.57 3288 2035023.88 2.10 -2.10 -0.12 0.30
1999-03-11 5.59 5.65 5.73 5.57 6374 3971083.25 2.86 1.07 0.06 0.58
1999-03-12 5.65 5.69 5.73 5.56 8458 5281885.50 3.01 0.71 0.04 0.77
1999-03-15 5.70 5.82 5.93 5.69 12231 7920004.50 4.22 2.28 0.13 1.11
1999-03-16 5.94 5.99 6.14 5.94 20475 13736622.00 3.44 2.92 0.17 1.85
1999-03-17 6.02 5.80 6.02 5.78 8488 5580205.50 4.01 -3.17 -0.19 0.77
1999-03-18 5.77 5.73 5.84 5.73 4018 2564750.00 1.90 -1.21 -0.07 0.36
1999-03-19 5.71 5.78 5.85 5.65 6767 4320503.00 3.49 0.87 0.05 0.61
1999-03-22 5.79 5.68 5.83 5.67 7781 4937516.50 2.77 -1.73 -0.10 0.70
1999-03-23 5.69 5.64 5.71 5.60 8079 5034064.50 1.94 -0.70 -0.04 0.73
1999-03-24 5.68 5.61 5.72 5.56 6653 4140242.25 2.84 -0.53 -0.03 0.60
1999-03-25 5.64 5.57 5.65 5.52 6341 3909126.25 2.32 -0.71 -0.04 0.57
1999-03-26 5.56 5.60 5.62 5.51 6246 3827209.50 1.97 0.54 0.03 0.57
1999-03-29 5.61 5.69 5.69 5.58 3515 2189412.75 1.96 1.61 0.09 0.32
1999-03-30 5.65 5.61 5.71 5.60 2951 1845879.88 1.93 -1.41 -0.08 0.27
1999-03-31 5.56 5.56 5.61 5.54 3510 2156911.50 1.25 -0.89 -0.05 0.32
1999-04-01 5.61 5.67 5.76 5.57 4914 3084089.50 3.42 1.98 0.11 0.44
1999-04-02 5.67 5.64 5.69 5.58 6602 4107404.75 1.94 -0.53 -0.03 0.60
1999-04-05 5.68 5.69 5.73 5.61 7193 4508124.00 2.13 0.89 0.05 0.65
1999-04-06 5.94 5.98 6.01 5.79 23924 15814674.00 3.87 5.10 0.29 2.17
1999-04-07 5.99 5.88 6.03 5.78 15256 9994118.00 4.18 -1.67 -0.10 1.38
1999-04-08 5.86 5.77 5.90 5.74 9672 6230219.50 2.72 -1.87 -0.11 0.88
1999-04-09 5.77 5.81 5.90 5.73 8265 5343458.50 2.95 0.69 0.04 0.75
1999-04-12 5.82 5.74 5.82 5.69 9430 5982740.50 2.24 -1.20 -0.07 0.85
1999-04-13 5.69 5.69 5.77 5.68 5646 3576184.75 1.57 -0.87 -0.05 0.51
1999-04-14 5.64 5.76 5.77 5.64 5314 3358619.25 2.28 1.23 0.07 0.48
1999-04-15 5.77 5.67 5.80 5.64 5814 3661929.00 2.78 -1.56 -0.09 0.53
1999-04-16 5.68 5.90 5.94 5.68 22502 14606379.00 4.59 4.06 0.23 2.04
1999-04-19 5.94 6.05 6.21 5.94 49538 33583764.00 4.58 2.54 0.15 4.48
1999-04-20 6.05 6.10 6.15 5.95 18212 12277588.00 3.31 0.83 0.05 1.65
1999-04-21 6.14 6.09 6.21 6.00 22202 15131102.00 3.44 -0.16 -0.01 2.01
1999-04-22 5.86 5.98 6.08 5.66 16454 10856717.00 6.90 -1.81 -0.11 1.49
1999-04-23 6.00 6.25 6.33 6.00 41289 28769214.00 5.52 4.52 0.27 3.74
1999-04-26 6.42 6.06 6.42 6.03 36635 25610534.00 6.24 -3.04 -0.19 3.32
1999-04-27 6.02 5.90 6.14 5.87 15422 10246689.00 4.46 -2.64 -0.16 1.40
1999-04-28 5.89 5.79 6.10 5.76 10288 6681301.00 5.76 -1.86 -0.11 0.93
1999-04-29 5.77 5.89 5.94 5.73 5608 3656567.50 3.63 1.73 0.10 0.51
1999-04-30 5.90 5.98 6.03 5.82 5460 3595919.00 3.57 1.53 0.09 0.49
1999-05-04 5.99 5.82 6.08 5.82 6204 4060873.75 4.35 -2.68 -0.16 0.56
1999-05-05 5.83 5.79 5.86 5.73 7966 5097001.00 2.23 -0.52 -0.03 0.72
1999-05-07 5.80 5.73 5.89 5.70 4662 2974494.75 3.28 -1.04 -0.06 0.42
1999-05-10 5.62 5.45 5.66 5.43 12419 7540515.50 4.01 -4.89 -0.28 1.12
1999-05-11 5.43 5.56 5.61 5.43 6736 4107474.50 3.30 2.02 0.11 0.61
1999-05-12 5.57 5.49 5.60 5.47 4422 2693500.75 2.34 -1.26 -0.07 0.40
1999-05-13 5.52 5.55 5.57 5.49 3380 2059078.25 1.46 1.09 0.06 0.31
1999-05-14 5.50 5.50 5.55 5.21 7086 4173452.75 6.13 -0.90 -0.05 0.64
1999-05-17 5.41 5.30 5.47 5.20 2975 1748000.12 4.91 -3.64 -0.20 0.27
1999-05-18 5.29 5.25 5.37 5.23 2884 1677601.75 2.64 -0.94 -0.05 0.26
1999-05-19 5.23 5.48 5.53 5.23 4429 2626111.25 5.71 4.38 0.23 0.40
1999-05-20 5.50 5.56 5.58 5.41 10534 6412648.50 3.10 1.46 0.08 0.95
1999-05-21 5.61 5.54 5.64 5.49 13349 8173555.00 2.70 -0.36 -0.02 1.21
1999-05-24 5.53 5.58 5.64 5.41 22500 13697933.00 4.15 0.72 0.04 2.04
1999-05-25 5.61 5.61 5.86 5.55 27750 17642386.00 5.56 0.54 0.03 2.51
1999-05-26 5.60 5.66 5.68 5.57 19301 11984166.00 1.96 0.89 0.05 1.75
1999-05-27 5.69 5.80 5.82 5.66 35648 22624838.00 2.83 2.47 0.14 3.23
1999-05-28 5.92 5.72 5.97 5.70 19282 12460564.00 4.66 -1.38 -0.08 1.75
1999-05-31 5.73 5.63 5.84 5.60 20116 12742308.00 4.20 -1.57 -0.09 1.82
1999-06-01 5.63 5.80 5.81 5.59 20661 12927489.00 3.91 3.02 0.17 1.87
1999-06-02 5.82 5.65 5.83 5.61 19370 12236179.00 3.79 -2.59 -0.15 1.75
1999-06-03 5.68 5.90 5.94 5.64 34937 22531336.00 5.31 4.42 0.25 3.16
1999-06-04 5.94 6.04 6.13 5.84 60476 40459824.00 4.92 2.37 0.14 5.48
1999-06-07 6.26 6.42 6.42 6.18 115965 81967416.00 3.97 6.29 0.38 10.50
1999-06-08 6.49 6.26 6.53 6.18 49487 34906136.00 5.45 -2.49 -0.16 4.48
1999-06-09 6.26 6.25 6.30 6.10 27498 19010250.00 3.19 -0.16 -0.01 2.49
1999-06-10 6.33 6.25 6.38 6.14 42854 29947080.00 3.84 0.00 0.00 3.88
1999-06-11 6.22 6.26 6.34 6.14 24326 16917002.00 3.20 0.16 0.01 2.20
1999-06-14 6.26 6.46 6.55 6.26 45794 32908974.00 4.63 3.19 0.20 4.15
1999-06-15 6.55 6.18 6.81 5.95 57114 41909904.00 13.31 -4.33 -0.28 5.17
1999-06-16 6.18 6.42 6.42 6.18 33443 23583858.00 3.88 3.88 0.24 3.03
1999-06-17 6.55 6.60 6.64 6.38 61935 45539360.00 4.05 2.80 0.18 5.61
1999-06-18 6.67 6.62 6.67 6.48 56440 41686296.00 2.88 0.30 0.02 5.11
1999-06-21 6.65 6.90 6.91 6.63 54503 41653208.00 4.23 4.23 0.28 4.93
1999-06-22 6.91 6.82 6.95 6.65 46379 35315472.00 4.35 -1.16 -0.08 4.20
1999-06-23 6.86 6.99 7.14 6.86 59589 47056416.00 4.11 2.49 0.17 5.39
1999-06-24 6.99 7.07 7.16 6.92 64187 50973212.00 3.43 1.14 0.08 5.81
1999-06-25 7.12 6.63 7.18 6.59 82139 65489648.00 8.35 -6.22 -0.44 7.44
1999-06-28 6.63 6.91 6.91 6.59 73404 55664080.00 4.83 4.22 0.28 6.65
1999-06-29 6.95 7.55 7.55 6.75 99970 80134160.00 11.58 9.26 0.64 9.05
1999-06-30 7.71 7.43 7.80 7.24 119619 102999840.00 7.42 -1.59 -0.12 10.83
1999-07-01 7.39 6.75 7.40 6.75 38493 30122132.00 8.75 -9.15 -0.68 3.48
1999-07-02 6.67 6.86 6.99 6.42 38227 29122808.00 8.44 1.63 0.11 3.46
1999-07-05 6.90 6.72 7.03 6.69 22806 17674350.00 4.96 -2.04 -0.14 2.06
1999-07-06 6.67 6.33 6.71 6.28 22358 16205990.00 6.40 -5.80 -0.39 2.02
1999-07-07 6.38 6.48 6.51 6.18 19232 13678097.00 5.21 2.37 0.15 1.74
1999-07-08 6.51 6.55 6.65 6.39 16285 11847128.00 4.01 1.08 0.07 1.47
1999-07-09 6.55 6.53 6.58 6.41 14852 10790771.00 2.60 -0.31 -0.02 1.34
1999-07-12 6.53 6.53 6.59 6.30 16777 12066580.00 4.44 0.00 0.00 1.52
1999-07-13 6.42 6.55 6.65 6.35 20926 15315214.00 4.59 0.31 0.02 1.89
1999-07-14 6.57 6.76 6.80 6.57 22762 17159846.00 3.51 3.21 0.21 2.06
1999-07-15 6.81 6.63 6.85 6.63 14443 10910357.00 3.25 -1.92 -0.13 1.31
1999-07-16 6.63 6.40 6.64 6.38 11246 8139322.00 3.92 -3.47 -0.23 1.02
1999-07-19 6.33 6.08 6.33 6.02 13297 9144568.00 4.84 -5.00 -0.32 1.20
1999-07-20 6.07 6.59 6.59 6.02 21062 14966780.00 9.38 8.39 0.51 1.91
1999-07-21 6.60 6.55 6.67 6.42 20749 15245501.00 3.79 -0.61 -0.04 1.88
1999-07-22 6.55 6.25 6.55 6.25 13145 9360231.00 4.58 -4.58 -0.30 1.19
1999-07-23 6.30 6.36 6.47 6.28 7343 5226439.00 3.04 1.76 0.11 0.66
1999-07-26 6.38 6.35 6.39 6.26 9458 6704053.50 2.04 -0.16 -0.01 0.86
1999-07-27 6.33 6.28 6.38 6.25 10129 7114788.50 2.05 -1.10 -0.07 0.92
1999-07-28 6.27 6.34 6.39 6.26 5973 4235224.50 2.07 0.96 0.06 0.54
1999-07-29 6.34 6.30 6.38 6.27 6352 4480429.00 1.74 -0.63 -0.04 0.58
1999-07-30 6.29 6.31 6.33 6.25 7932 5570691.00 1.27 0.16 0.01 0.72
1999-08-02 6.34 6.44 6.48 6.26 7673 5485545.00 3.49 2.06 0.13 0.69
1999-08-03 6.47 6.43 6.50 6.38 5830 4205066.50 1.86 -0.16 -0.01 0.53
1999-08-04 6.43 6.51 6.58 6.43 9928 7240155.50 2.33 1.24 0.08 0.90
1999-08-05 6.52 6.42 6.55 6.41 8520 6151291.00 2.15 -1.38 -0.09 0.77
1999-08-06 6.40 6.37 6.42 6.25 12973 9155596.00 2.65 -0.78 -0.05 1.17
1999-08-09 6.36 6.30 6.36 6.26 9648 6793976.00 1.57 -1.10 -0.07 0.87
1999-08-10 6.27 6.32 6.41 6.27 6264 4429681.50 2.22 0.32 0.02 0.57
1999-08-11 6.30 6.16 6.32 6.14 6821 4756819.50 2.85 -2.53 -0.16 0.62
1999-08-12 6.18 6.13 6.26 6.12 4700 3233900.75 2.27 -0.49 -0.03 0.43
1999-08-13 6.15 6.07 6.16 6.06 4406 3003821.00 1.63 -0.98 -0.06 0.40
1999-08-16 6.02 5.95 6.07 5.94 4698 3118027.25 2.14 -1.98 -0.12 0.43
1999-08-17 5.95 6.08 6.21 5.95 5219 3547757.25 4.37 2.18 0.13 0.47
1999-08-18 5.86 5.94 6.02 5.86 4267 2809236.00 2.63 -2.30 -0.14 0.39
1999-08-19 6.02 6.16 6.20 6.00 9244 6290062.00 3.37 3.70 0.22 0.84
1999-08-20 6.22 6.12 6.22 6.08 5506 3769684.25 2.27 -0.65 -0.04 0.50
1999-08-23 6.09 6.10 6.10 6.01 10092 6800363.50 1.47 -0.33 -0.02 0.91
1999-08-24 6.12 6.19 6.21 6.10 6179 4252724.00 1.80 1.48 0.09 0.56
1999-08-25 6.19 6.08 6.20 6.05 5243 3564043.50 2.42 -1.78 -0.11 0.47
1999-08-26 6.03 6.03 6.08 5.99 4888 3280251.00 1.48 -0.82 -0.05 0.44
1999-08-27 6.03 6.10 6.18 6.02 4586 3106340.00 2.65 1.16 0.07 0.42
1999-08-30 6.14 6.03 6.15 6.00 5504 3701719.25 2.46 -1.15 -0.07 0.50
1999-08-31 6.03 6.02 6.10 5.99 4459 2996566.00 1.82 -0.17 -0.01 0.40
1999-09-01 6.03 5.90 6.03 5.86 8618 5690306.00 2.82 -1.99 -0.12 0.78
1999-09-02 5.90 5.97 5.98 5.88 5036 3310739.75 1.69 1.19 0.07 0.46
1999-09-03 5.98 5.90 6.01 5.88 4364 2867537.75 2.18 -1.17 -0.07 0.40
1999-09-06 5.90 5.76 5.90 5.74 4654 2988598.50 2.71 -2.37 -0.14 0.42
1999-09-07 5.76 5.77 5.83 5.75 3495 2239636.75 1.39 0.17 0.01 0.32
1999-09-08 5.77 5.86 5.87 5.73 3718 2390296.00 2.43 1.56 0.09 0.34
1999-09-09 5.86 6.21 6.22 5.86 14140 9576125.00 6.14 5.97 0.35 1.28
1999-09-10 6.25 6.07 6.26 6.06 10974 7505869.00 3.22 -2.25 -0.14 0.99
1999-09-13 6.11 6.12 6.14 6.02 8129 5496400.00 1.98 0.82 0.05 0.74
1999-09-14 6.11 6.17 6.26 6.11 9854 6844140.50 2.45 0.82 0.05 0.89
1999-09-15 6.20 6.17 6.25 6.12 5661 3895339.50 2.11 0.00 0.00 0.51
1999-09-16 6.19 6.11 6.19 6.08 4553 3111337.00 1.78 -0.97 -0.06 0.41
1999-09-17 6.10 6.15 6.22 6.08 6981 4786774.00 2.29 0.65 0.04 0.63
1999-09-20 6.24 6.15 6.24 6.13 5822 4009834.25 1.79 0.00 0.00 0.53
1999-09-21 6.13 6.12 6.18 6.11 3609 2474618.25 1.14 -0.49 -0.03 0.33
1999-09-22 6.15 6.07 6.18 6.06 3411 2320163.50 1.96 -0.82 -0.05 0.31
1999-09-23 6.03 5.98 6.04 5.92 4322 2877089.50 1.98 -1.48 -0.09 0.39
1999-09-24 5.99 6.03 6.14 5.99 1743 1173081.88 2.51 0.84 0.05 0.16
1999-09-27 6.03 5.95 6.04 5.94 2867 1898368.00 1.66 -1.33 -0.08 0.26
1999-09-28 5.96 5.89 5.96 5.86 2796 1830104.88 1.68 -1.01 -0.06 0.25
1999-09-29 5.90 5.88 6.01 5.86 2374 1559058.25 2.55 -0.17 -0.01 0.21
1999-09-30 5.90 5.93 5.98 5.89 2248 1482288.75 1.53 0.85 0.05 0.20
1999-10-08 5.90 5.80 5.98 5.79 2001 1296321.88 3.20 -2.19 -0.13 0.18
1999-10-11 5.80 5.76 5.82 5.76 2114 1354087.25 1.03 -0.69 -0.04 0.19
1999-10-12 5.85 5.78 5.85 5.76 1859 1191486.00 1.56 0.35 0.02 0.17
1999-10-13 5.85 5.71 5.85 5.69 1922 1221631.00 2.77 -1.21 -0.07 0.17
1999-10-14 5.69 5.63 5.77 5.63 2874 1801870.75 2.45 -1.40 -0.08 0.26
1999-10-15 5.69 5.90 5.97 5.65 13046 8368803.50 5.68 4.80 0.27 1.18
1999-10-18 5.88 5.63 5.88 5.61 5591 3544174.25 4.58 -4.58 -0.27 0.51
1999-10-19 5.61 5.64 5.69 5.61 4057 2534906.50 1.42 0.18 0.01 0.37
1999-10-20 5.58 5.68 5.73 5.58 1838 1156384.88 2.66 0.71 0.04 0.17
1999-10-21 5.63 5.57 5.73 5.54 3306 2046638.00 3.35 -1.94 -0.11 0.30
1999-10-22 5.57 5.66 5.70 5.57 2944 1838821.88 2.33 1.62 0.09 0.27
1999-10-25 5.66 5.58 5.66 5.57 1854 1144498.88 1.59 -1.41 -0.08 0.17
1999-10-26 5.60 5.62 5.65 5.58 2147 1332721.25 1.25 0.72 0.04 0.19
1999-10-27 5.73 5.77 5.83 5.68 4030 2573465.75 2.67 2.67 0.15 0.36
1999-10-28 5.79 5.73 5.84 5.70 3657 2333067.75 2.43 -0.69 -0.04 0.33
1999-10-29 5.73 5.73 5.82 5.72 2939 1874423.12 1.75 0.00 0.00 0.27
1999-11-01 5.73 5.65 5.73 5.65 2191 1376883.00 1.40 -1.40 -0.08 0.20
1999-11-02 5.65 5.62 5.73 5.58 1289 801273.00 2.65 -0.53 -0.03 0.12
1999-11-03 5.63 5.64 5.64 5.57 2007 1240334.25 1.25 0.36 0.02 0.18
1999-11-04 5.64 5.60 5.65 5.59 1530 947954.81 1.06 -0.71 -0.04 0.14
1999-11-05 5.64 5.73 5.77 5.58 4407 2752916.50 3.39 2.32 0.13 0.40
1999-11-08 5.69 5.66 5.74 5.61 3516 2207081.75 2.27 -1.22 -0.07 0.32
1999-11-09 5.66 5.64 5.72 5.63 3307 2070109.75 1.59 -0.35 -0.02 0.30
1999-11-10 5.67 5.59 5.67 5.49 4098 2503826.50 3.19 -0.89 -0.05 0.37
1999-11-11 5.53 5.56 5.66 5.51 1769 1091933.50 2.68 -0.54 -0.03 0.16
1999-11-12 5.53 5.54 5.60 5.51 2064 1259459.75 1.62 -0.36 -0.02 0.19
1999-11-15 5.54 5.48 5.64 5.45 3380 2045768.25 3.43 -1.08 -0.06 0.31
1999-11-16 5.50 5.21 5.57 5.17 13979 8099894.00 7.30 -4.93 -0.27 1.27
1999-11-17 5.21 5.29 5.33 5.13 6209 3546707.25 3.84 1.54 0.08 0.56
1999-11-18 5.29 5.34 5.44 5.25 5081 2974541.75 3.59 0.95 0.05 0.46
1999-11-19 5.30 5.25 5.38 5.25 2957 1716631.00 2.43 -1.69 -0.09 0.27
1999-11-22 5.34 5.20 5.34 5.17 3936 2242845.25 3.24 -0.95 -0.05 0.36
1999-11-23 5.21 5.25 5.27 5.17 3948 2254107.25 1.92 0.96 0.05 0.36
1999-11-24 5.21 5.18 5.25 5.17 2439 1385059.88 1.52 -1.33 -0.07 0.22
1999-11-25 5.13 5.08 5.17 5.08 3489 1950267.50 1.74 -1.93 -0.10 0.32
1999-11-26 5.08 5.12 5.17 5.04 5007 2790854.75 2.56 0.79 0.04 0.45
1999-11-29 5.11 5.02 5.11 5.01 12922 7089049.00 1.95 -1.95 -0.10 1.17
1999-11-30 5.02 5.05 5.11 5.02 4831 2604149.25 1.79 0.60 0.03 0.36
1999-12-01 5.01 5.13 5.14 5.01 3478 1889738.50 2.57 1.58 0.08 0.26
1999-12-02 5.15 5.04 5.16 5.04 2478 1343167.00 2.34 -1.75 -0.09 0.18
1999-12-03 5.04 5.08 5.12 5.04 2908 1575259.12 1.59 0.79 0.04 0.21
1999-12-06 5.09 5.01 5.09 5.00 2822 1519792.88 1.77 -1.38 -0.07 0.21
1999-12-07 5.01 5.02 5.06 4.99 2384 1279613.88 1.40 0.20 0.01 0.18
1999-12-08 5.02 4.97 5.02 4.96 3113 1657674.00 1.20 -1.00 -0.05 0.23
1999-12-09 4.96 4.87 4.97 4.83 3980 2085823.38 2.82 -2.01 -0.10 0.29
1999-12-10 4.90 4.82 4.90 4.80 5734 2967991.00 2.05 -1.03 -0.05 0.42
1999-12-13 4.86 4.80 4.88 4.76 10897 5632251.50 2.49 -0.41 -0.02 0.80
1999-12-14 4.79 4.82 4.84 4.71 17500 8935403.00 2.71 0.42 0.02 1.29
1999-12-15 4.86 4.95 5.05 4.86 10970 5835242.00 3.94 2.70 0.13 0.81
1999-12-16 4.96 4.85 4.96 4.84 3263 1703372.88 2.42 -2.02 -0.10 0.24
1999-12-17 4.86 4.85 4.91 4.78 3421 1770196.00 2.68 0.00 0.00 0.25
1999-12-21 4.76 4.74 4.84 4.71 3397 1729984.50 2.68 -2.27 -0.11 0.25
1999-12-22 4.72 4.77 4.80 4.72 1953 996794.12 1.69 0.63 0.03 0.14
1999-12-23 4.76 4.67 4.76 4.67 3379 1707367.62 1.89 -2.10 -0.10 0.25
1999-12-24 4.66 4.66 4.74 4.62 2492 1248120.25 2.57 -0.21 -0.01 0.18
1999-12-27 4.66 4.56 4.70 4.55 2866 1420233.62 3.22 -2.15 -0.10 0.21
1999-12-28 4.56 4.58 4.67 4.55 2881 1421341.50 2.63 0.44 0.02 0.21
1999-12-29 4.61 4.77 4.81 4.57 5030 2553432.50 5.24 4.15 0.19 0.37
1999-12-30 4.78 4.76 4.78 4.72 2058 1047950.88 1.26 -0.21 -0.01 0.15
2000-01-04 4.73 4.83 4.85 4.72 3150 1619171.12 2.73 1.47 0.07 0.23
2000-01-05 4.83 4.77 4.93 4.76 5831 3020763.25 3.52 -1.24 -0.06 0.43
2000-01-06 4.78 4.91 4.95 4.74 8398 4364014.50 4.40 2.94 0.14 0.62
2000-01-07 4.96 5.08 5.14 4.96 20225 10879848.00 3.67 3.46 0.17 1.49
2000-01-10 5.16 5.15 5.25 4.96 18605 10147531.00 5.71 1.38 0.07 1.37
2000-01-11 5.16 4.91 5.21 4.86 11647 6254551.00 6.80 -4.66 -0.24 0.86
2000-01-12 4.89 4.81 4.96 4.77 6396 3312459.75 3.87 -2.04 -0.10 0.47
2000-01-13 4.86 4.75 4.86 4.73 4418 2258219.25 2.70 -1.25 -0.06 0.32
2000-01-14 4.71 4.66 4.76 4.64 5381 2705926.00 2.53 -1.89 -0.09 0.40
2000-01-17 4.66 4.71 4.73 4.59 4224 2120792.50 3.00 1.07 0.05 0.31
2000-01-18 4.71 4.66 4.76 4.62 7132 3571543.50 2.97 -1.06 -0.05 0.52
2000-01-19 4.66 4.66 4.72 4.62 4936 2469143.00 2.15 0.00 0.00 0.36
2000-01-20 4.67 5.16 5.16 4.62 123172 64245272.00 11.59 10.73 0.50 9.06
2000-01-21 5.16 4.99 5.25 4.94 76393 41214724.00 6.01 -3.29 -0.17 5.62
2000-01-24 5.02 4.95 5.06 4.82 23972 12600655.00 4.81 -0.80 -0.04 1.76
2000-01-25 5.03 5.02 5.06 4.91 18952 10099705.00 3.03 1.41 0.07 1.39
2000-01-26 5.01 4.91 5.04 4.86 10984 5782369.00 3.59 -2.19 -0.11 0.81
2000-01-27 4.91 4.80 4.96 4.76 22745 11716654.00 4.07 -2.24 -0.11 1.67
2000-01-28 4.79 4.89 4.91 4.69 20062 10221710.00 4.58 1.88 0.09 1.48
2000-02-14 4.96 5.24 5.31 4.93 40457 22142396.00 7.77 7.16 0.35 2.98
2000-02-15 5.26 4.99 5.28 4.98 48639 26502742.00 5.73 -4.77 -0.25 3.58
2000-02-16 4.95 5.13 5.23 4.83 38362 20281142.00 8.02 2.81 0.14 2.82
2000-02-17 5.17 5.21 5.61 5.01 62016 34721704.00 11.70 1.56 0.08 4.56
2000-02-18 5.20 5.07 5.21 4.87 28431 15247568.00 6.53 -2.69 -0.14 2.09
2000-02-21 5.16 5.14 5.19 4.94 28035 15214079.00 4.93 1.38 0.07 2.06
2000-02-22 5.24 5.07 5.56 5.06 43858 24817496.00 9.73 -1.36 -0.07 3.23
2000-02-23 5.04 5.14 5.33 5.01 21394 11705662.00 6.31 1.38 0.07 1.57
2000-02-24 5.16 5.32 5.41 5.06 45062 25417610.00 6.81 3.50 0.18 3.31
2000-02-25 5.45 5.38 5.46 5.32 39494 22553924.00 2.63 1.13 0.06 2.91
2000-02-28 5.46 5.73 5.85 5.46 79249 47637536.00 7.25 6.51 0.35 5.83
2000-02-29 5.76 5.62 5.83 5.48 46877 27924642.00 6.11 -1.92 -0.11 3.45
2000-03-01 5.62 5.47 5.75 5.42 30757 18126806.00 5.87 -2.67 -0.15 2.26
2000-03-02 5.44 5.40 5.51 5.35 21510 12357228.00 2.93 -1.28 -0.07 1.58
2000-03-03 5.44 5.49 5.61 5.35 25898 15004755.00 4.81 1.67 0.09 1.91
2000-03-06 5.60 5.25 5.61 5.22 27639 15849551.00 7.10 -4.37 -0.24 2.03
2000-03-07 5.24 5.30 5.31 5.11 19551 10811350.00 3.81 0.95 0.05 1.44
2000-03-08 5.31 5.26 5.34 5.17 13640 7601577.00 3.21 -0.75 -0.04 1.00
2000-03-09 5.26 5.20 5.26 5.16 14178 7845746.00 1.90 -1.14 -0.06 1.04
2000-03-10 5.19 5.26 5.31 5.13 18146 10091052.00 3.46 1.15 0.06 1.33
2000-03-13 5.26 5.38 5.40 5.21 15812 8903006.00 3.61 2.28 0.12 1.16
2000-03-14 5.34 5.31 5.35 5.01 20062 11090299.00 6.32 -1.30 -0.07 1.48
2000-03-15 5.22 5.39 5.51 5.22 22987 13177661.00 5.46 1.51 0.08 1.69
2000-03-16 5.36 5.10 5.39 5.08 14775 8159913.00 5.75 -5.38 -0.29 1.09
2000-03-17 5.06 5.13 5.20 5.01 11830 6460216.00 3.73 0.59 0.03 0.87
2000-03-20 5.10 5.33 5.36 5.01 18300 10263774.00 6.82 3.90 0.20 1.35
2000-03-21 5.33 5.56 5.56 5.24 50553 29509768.00 6.00 4.32 0.23 3.72
2000-03-22 5.56 5.46 5.60 5.41 17273 10014475.00 3.42 -1.80 -0.10 1.27
2000-03-23 5.46 5.56 5.57 5.39 28400 16602206.00 3.30 1.83 0.10 2.09
2000-03-24 5.60 5.38 5.64 5.36 30106 17660652.00 5.04 -3.24 -0.18 2.21
2000-03-27 5.38 5.65 5.74 5.38 36995 22051970.00 6.69 5.02 0.27 2.72
2000-03-28 5.71 5.93 6.02 5.71 77358 48290396.00 5.49 4.96 0.28 5.69
2000-03-29 5.95 5.78 6.00 5.69 35954 22012102.00 5.23 -2.53 -0.15 2.64
2000-03-30 5.78 5.95 6.05 5.76 28465 17887758.00 5.02 2.94 0.17 2.09
2000-03-31 5.96 6.05 6.29 5.88 76015 49017668.00 6.89 1.68 0.10 5.59
2000-04-03 6.14 6.18 6.36 6.02 73322 47940948.00 5.62 2.15 0.13 5.39
2000-04-04 6.18 5.82 6.18 5.81 32852 20588970.00 5.99 -5.83 -0.36 2.42
2000-04-05 5.76 5.88 5.96 5.72 21150 13054964.00 4.12 1.03 0.06 1.56
2000-04-06 5.89 5.96 5.97 5.82 21868 13624781.00 2.55 1.36 0.08 1.61
2000-04-07 5.89 6.16 6.20 5.85 43144 27480138.00 5.87 3.36 0.20 3.17
2000-04-10 6.16 6.35 6.44 6.16 56061 37374040.00 4.55 3.08 0.19 4.12
2000-04-11 6.36 6.14 6.41 6.11 36689 24182492.00 4.72 -3.31 -0.21 2.70
2000-04-12 6.15 6.33 6.34 6.02 36748 24071264.00 5.21 3.09 0.19 2.70
2000-04-13 6.36 6.29 6.42 6.24 33029 22044256.00 2.84 -0.63 -0.04 2.43
2000-04-14 6.31 6.63 6.66 6.07 70083 47246100.00 9.38 5.41 0.34 5.16
2000-04-17 6.66 6.73 6.96 6.46 186644 132518656.00 7.54 1.51 0.10 13.73
2000-04-18 6.69 6.68 6.76 6.46 51147 35674844.00 4.46 -0.74 -0.05 3.76
2000-04-19 6.68 6.61 6.72 6.54 26794 18608014.00 2.69 -1.05 -0.07 1.97
2000-04-20 6.60 6.57 6.86 6.36 47864 33578600.00 7.56 -0.61 -0.04 3.52
2000-04-21 6.56 6.48 6.64 6.45 22126 15129970.00 2.89 -1.37 -0.09 1.63
2000-04-24 6.43 6.27 6.49 6.24 32150 21486000.00 3.86 -3.24 -0.21 2.36
2000-04-25 6.26 6.41 6.46 6.24 21774 14596157.00 3.51 2.23 0.14 1.60
2000-04-26 6.44 6.32 6.51 6.30 16100 10769024.00 3.28 -1.40 -0.09 1.18
2000-04-27 6.36 6.06 6.37 5.86 19752 12825134.00 8.07 -4.11 -0.26 1.45
2000-04-28 6.05 6.11 6.16 5.91 18672 11887694.00 4.13 0.83 0.05 1.37
2000-05-08 6.11 6.04 6.16 5.91 13894 8833928.00 4.09 -1.15 -0.07 1.02
2000-05-09 6.04 5.94 6.04 5.90 14369 9036896.00 2.32 -1.66 -0.10 1.06
2000-05-10 5.90 5.64 5.92 5.63 20040 12194809.00 4.88 -5.05 -0.30 1.47
2000-05-11 5.61 5.46 5.75 5.44 13339 7839737.00 5.50 -3.19 -0.18 0.98
2000-05-12 5.46 5.51 5.60 5.44 10143 5929512.00 2.93 0.92 0.05 0.75
2000-05-15 5.51 5.55 5.59 5.46 7673 4509774.50 2.36 0.73 0.04 0.56
2000-05-17 5.61 5.75 5.80 5.57 16919 10250916.00 4.14 3.60 0.20 1.24
2000-05-18 5.76 5.93 6.01 5.66 33461 20846940.00 6.09 3.13 0.18 2.46
2000-05-19 5.96 5.86 6.00 5.79 14622 9099808.00 3.54 -1.18 -0.07 1.08
2000-05-22 5.91 5.96 6.01 5.83 17103 10745954.00 3.07 1.71 0.10 1.26
2000-05-23 5.96 6.15 6.16 5.93 24639 15846090.00 3.86 3.19 0.19 1.81
2000-05-24 6.24 6.16 6.41 6.14 53452 35340520.00 4.39 0.16 0.01 3.93
2000-05-25 6.20 6.29 6.35 5.96 24417 15974161.00 6.33 2.11 0.13 1.80
2000-05-26 6.28 6.15 6.36 6.08 20388 13332848.00 4.45 -2.23 -0.14 1.50
2000-05-29 6.16 6.21 6.30 6.07 23996 15613162.00 3.74 0.98 0.06 1.77
2000-05-30 6.21 6.03 6.29 6.02 15571 10081273.00 4.35 -2.90 -0.18 1.15
2000-05-31 5.97 6.01 6.07 5.96 18152 11501325.00 1.82 -0.33 -0.02 1.34
2000-06-01 6.06 6.16 6.16 6.01 12658 8108866.00 2.50 2.50 0.15 0.93
2000-06-02 6.16 6.35 6.36 6.14 42844 28443028.00 3.57 3.08 0.19 3.15
2000-06-05 6.42 6.19 6.55 6.16 33957 22889866.00 6.14 -2.52 -0.16 2.50
2000-06-06 6.19 6.17 6.26 6.05 15706 10162764.00 3.39 -0.32 -0.02 1.16
2000-06-07 6.21 6.32 6.43 6.16 31036 20728090.00 4.38 2.43 0.15 2.28
2000-06-08 6.26 6.39 6.44 6.26 29688 19948588.00 2.85 1.11 0.07 2.18
2000-06-09 6.41 6.35 6.45 6.14 21980 14556473.00 4.85 -0.63 -0.04 1.62
2000-06-12 6.41 6.69 6.71 6.41 90975 63077268.00 4.72 5.35 0.34 6.69
2000-06-13 6.76 6.71 6.81 6.61 49060 34476208.00 2.99 0.30 0.02 3.61
2000-06-14 6.72 6.62 6.86 6.61 59706 42480996.00 3.73 -1.34 -0.09 4.39
2000-06-15 6.61 6.65 6.68 6.51 30391 21046520.00 2.57 0.45 0.03 2.24
2000-06-16 6.66 6.64 6.84 6.60 40498 28507392.00 3.61 -0.15 -0.01 2.98
2000-06-19 6.64 6.50 6.71 6.46 23397 16171945.00 3.77 -2.11 -0.14 1.72
2000-06-20 6.47 6.24 6.48 6.22 21499 14277769.00 4.00 -4.00 -0.26 1.58
2000-06-21 6.21 6.39 6.44 6.19 12682 8420617.00 4.01 2.40 0.15 0.93
2000-06-22 6.40 6.38 6.44 6.31 11248 7538437.00 2.03 -0.16 -0.01 0.83
2000-06-23 6.38 6.37 6.48 6.31 16607 11122956.00 2.66 -0.16 -0.01 1.22
2000-06-26 6.41 6.45 6.52 6.32 18964 12836380.00 3.14 1.26 0.08 1.39
2000-06-27 6.47 6.59 6.61 6.44 20687 14245945.00 2.64 2.17 0.14 1.52
2000-06-28 6.64 6.50 6.68 6.48 15356 10602927.00 3.03 -1.37 -0.09 1.13
2000-06-29 6.52 6.34 6.52 6.33 18115 12145414.00 2.92 -2.46 -0.16 1.33
2000-06-30 6.34 6.31 6.39 6.26 16959 11249986.00 2.05 -0.47 -0.03 1.25
2000-07-03 6.26 6.09 6.26 6.06 17506 11341969.00 3.17 -3.49 -0.22 1.29
2000-07-04 6.07 6.13 6.16 6.02 12832 8224432.50 2.30 0.66 0.04 0.94
2000-07-05 6.14 6.17 6.22 6.11 7284 4743117.50 1.79 0.65 0.04 0.54
2000-07-06 6.17 6.09 6.18 6.06 7699 4954139.50 1.94 -1.30 -0.08 0.57
2000-07-07 6.06 6.26 6.26 6.04 7306 4786458.50 3.61 2.79 0.17 0.54
2000-07-10 6.26 6.46 6.46 6.26 13983 9379934.00 3.19 3.19 0.20 1.03
2000-07-11 6.49 6.35 6.52 6.31 16956 11367813.00 3.25 -1.70 -0.11 1.25
2000-07-12 6.38 6.51 6.54 6.33 23273 15828729.00 3.31 2.52 0.16 1.71
2000-07-13 6.56 6.39 6.61 6.38 14677 10016250.00 3.53 -1.84 -0.12 1.08
2000-07-14 6.36 6.44 6.49 6.25 20110 13459116.00 3.76 0.78 0.05 1.48
2000-07-17 6.11 5.98 6.14 5.94 51292 32594662.00 3.11 -7.14 -0.46 3.77
2000-07-18 5.99 6.16 6.18 5.99 15590 9990872.00 3.18 3.01 0.18 1.15
2000-07-19 6.16 6.10 6.19 6.03 11746 7547533.50 2.60 -0.97 -0.06 0.86
2000-07-20 6.10 6.18 6.19 6.07 12094 7813920.50 1.97 1.31 0.08 0.89
2000-07-21 6.21 6.12 6.21 6.10 11377 7361879.00 1.78 -0.97 -0.06 0.84
2000-07-24 6.11 6.06 6.14 6.02 14086 9012366.00 1.96 -0.98 -0.06 1.04
2000-07-25 6.06 6.18 6.25 6.06 13557 8809108.00 3.14 1.98 0.12 1.00
2000-07-26 6.20 6.27 6.31 6.16 18665 12263886.00 2.43 1.46 0.09 1.37
2000-07-27 6.29 6.37 6.40 6.24 26069 17428084.00 2.55 1.59 0.10 1.92
2000-07-28 6.37 6.32 6.39 6.26 19075 12696717.00 2.04 -0.78 -0.05 1.40
2000-07-31 6.32 6.46 6.50 6.32 35314 23954126.00 2.85 2.22 0.14 2.60
2000-08-01 6.48 6.38 6.51 6.38 16030 10853508.00 2.01 -1.24 -0.08 1.18
2000-08-02 6.38 6.40 6.41 6.26 16805 11194786.00 2.35 0.31 0.02 1.24
2000-08-03 6.38 6.45 6.48 6.34 23263 15720574.00 2.19 0.78 0.05 1.71
2000-08-04 6.45 6.50 6.61 6.39 40299 27627202.00 3.41 0.78 0.05 2.96
2000-08-07 6.49 6.58 6.60 6.41 23521 16154903.00 2.92 1.23 0.08 1.73
2000-08-08 6.58 6.73 6.78 6.58 57248 40413620.00 3.04 2.28 0.15 4.21
2000-08-09 6.76 6.75 6.82 6.72 45131 32011876.00 1.49 0.30 0.02 3.32
2000-08-10 6.76 6.55 6.81 6.54 40537 28292540.00 4.00 -2.96 -0.20 2.98
2000-08-11 6.51 6.51 6.60 6.44 21250 14567385.00 2.44 -0.61 -0.04 1.56
2000-08-14 6.55 6.59 6.64 6.46 20596 14211654.00 2.76 1.23 0.08 1.52
2000-08-15 6.64 6.66 6.76 6.59 29155 20506272.00 2.58 1.06 0.07 2.14
2000-08-16 6.66 6.57 6.73 6.56 15345 10697753.00 2.55 -1.35 -0.09 1.13
2000-08-17 6.57 6.81 6.86 6.57 49799 35392848.00 4.41 3.65 0.24 3.66
2000-08-18 6.77 7.05 7.14 6.77 80618 58854528.00 5.43 3.52 0.24 5.93
2000-08-21 7.11 7.17 7.36 7.09 105884 80417320.00 3.83 1.70 0.12 7.79
2000-08-22 7.16 6.80 7.21 6.76 70760 52145316.00 6.28 -5.16 -0.37 5.21
2000-08-23 6.76 7.27 7.46 6.46 125091 90937824.00 14.71 6.91 0.47 9.20
2000-08-24 7.27 7.48 7.65 7.17 174902 136522320.00 6.60 2.89 0.21 12.87
2000-08-25 7.26 7.37 7.46 7.09 66431 51188816.00 4.95 -1.47 -0.11 4.89
2000-08-28 7.37 7.81 7.86 7.26 96461 76291824.00 8.14 5.97 0.44 7.10
2000-08-29 7.81 7.77 7.90 7.66 75295 61206916.00 3.07 -0.51 -0.04 5.54
2000-08-30 7.78 7.51 7.85 7.46 62584 49909412.00 5.02 -3.35 -0.26 4.60
2000-08-31 7.46 7.16 7.48 7.16 58486 44758668.00 4.26 -4.66 -0.35 4.30
2000-09-01 7.06 7.17 7.35 7.00 47611 35851032.00 4.89 0.14 0.01 3.50
2000-09-04 7.17 7.45 7.51 7.17 37819 29008350.00 4.74 3.91 0.28 2.78
2000-09-05 7.47 7.05 7.51 6.97 28417 21580636.00 7.25 -5.37 -0.40 2.09
2000-09-06 6.97 6.78 7.13 6.77 28717 20993356.00 5.11 -3.83 -0.27 2.11
2000-09-07 6.76 6.94 7.04 6.76 23653 17111390.00 4.13 2.36 0.16 1.74
2000-09-08 6.96 6.91 6.96 6.77 15425 11133388.00 2.74 -0.43 -0.03 1.13
2000-09-11 6.96 7.08 7.10 6.82 15014 10941556.00 4.05 2.46 0.17 1.10
2000-09-12 7.09 7.03 7.11 6.97 11634 8575018.00 1.98 -0.71 -0.05 0.86
2000-09-13 7.02 7.08 7.15 6.91 17866 13204964.00 3.41 0.71 0.05 1.31
2000-09-14 7.08 7.23 7.26 7.01 24581 18433002.00 3.53 2.12 0.15 1.81
2000-09-15 7.23 7.15 7.26 7.09 13023 9755522.00 2.35 -1.11 -0.08 0.96
2000-09-18 7.15 6.89 7.19 6.86 13683 10009484.00 4.62 -3.64 -0.26 1.01
2000-09-19 6.86 6.58 6.86 6.56 22043 15416658.00 4.35 -4.50 -0.31 1.62
2000-09-20 6.47 6.64 6.75 6.47 11622 8056067.50 4.26 0.91 0.06 0.85
2000-09-21 6.66 6.57 6.73 6.55 10648 7449083.50 2.71 -1.05 -0.07 0.78
2000-09-22 6.55 6.43 6.55 6.41 11376 7757729.50 2.13 -2.13 -0.14 0.84
2000-09-25 6.36 6.20 6.43 6.18 15695 10411057.00 3.89 -3.58 -0.23 1.15
2000-09-26 6.21 6.20 6.31 6.17 10068 6618515.50 2.26 0.00 0.00 0.74
2000-09-27 6.26 6.44 6.45 6.24 6695 4474046.00 3.39 3.87 0.24 0.49
2000-09-28 6.46 6.30 6.56 6.27 9512 6448343.00 4.50 -2.17 -0.14 0.70
2000-09-29 6.27 6.39 6.45 6.27 4718 3166827.75 2.86 1.43 0.09 0.35
2000-10-09 6.35 6.55 6.61 6.35 4842 3326611.50 4.07 2.50 0.16 0.36
2000-10-10 6.56 6.64 6.66 6.56 9668 6722325.00 1.53 1.37 0.09 0.71
2000-10-11 6.66 6.70 6.81 6.56 18275 12920876.00 3.77 0.90 0.06 1.34
2000-10-12 6.66 6.94 7.01 6.65 26316 18990224.00 5.37 3.58 0.24 1.94
2000-10-13 6.92 7.01 7.08 6.82 23339 17030812.00 3.75 1.01 0.07 1.72
2000-10-16 6.77 6.83 7.06 6.76 17508 12648821.00 4.28 -2.57 -0.18 1.29
2000-10-17 6.83 6.74 6.84 6.69 7363 5215400.50 2.20 -1.32 -0.09 0.54
2000-10-18 6.74 6.83 6.88 6.74 5945 4252442.00 2.08 1.34 0.09 0.44
2000-10-19 6.86 6.60 6.86 6.59 9831 6928256.00 3.95 -3.37 -0.23 0.72
2000-10-20 6.60 6.56 6.64 6.51 12585 8670642.00 1.97 -0.61 -0.04 0.93
2000-10-23 6.56 6.71 6.71 6.48 9254 6441910.00 3.51 2.29 0.15 0.68
2000-10-24 6.72 6.84 6.85 6.72 9633 6867530.50 1.94 1.94 0.13 0.71
2000-10-25 6.86 6.80 6.86 6.75 15302 10925766.00 1.61 -0.58 -0.04 1.13
2000-10-26 6.82 6.75 6.90 6.74 16218 11627947.00 2.35 -0.74 -0.05 1.19
2000-10-27 6.78 6.84 6.91 6.74 11772 8447982.00 2.52 1.33 0.09 0.87
2000-10-30 6.84 6.96 7.01 6.84 15585 11356304.00 2.49 1.75 0.12 1.15
2000-10-31 7.01 6.85 7.10 6.81 13001 9483388.00 4.17 -1.58 -0.11 0.96
2000-11-01 6.76 6.81 6.90 6.76 6875 4916505.50 2.04 -0.58 -0.04 0.51
2000-11-02 6.86 6.77 6.90 6.74 10052 7181745.00 2.35 -0.59 -0.04 0.74
2000-11-03 6.77 6.95 7.00 6.69 13621 9732272.00 4.58 2.66 0.18 1.00
2000-11-06 7.15 7.21 7.30 7.13 86082 65057236.00 2.45 3.74 0.26 6.33
2000-11-07 7.23 7.36 7.40 7.09 41449 31419470.00 4.30 2.08 0.15 3.05
2000-11-08 7.36 7.38 7.46 7.27 39315 30398794.00 2.58 0.27 0.02 2.89
2000-11-09 7.38 7.36 7.41 7.26 25984 19919086.00 2.03 -0.27 -0.02 1.91
2000-11-10 7.34 7.26 7.36 7.20 28608 21761842.00 2.17 -1.36 -0.10 2.10
2000-11-13 7.24 7.31 7.36 7.16 23952 18188408.00 2.75 0.69 0.05 1.76
2000-11-14 7.31 7.30 7.36 7.22 15980 12158009.00 1.92 -0.14 -0.01 1.18
2000-11-15 7.30 7.48 7.56 7.26 44961 34993664.00 4.11 2.47 0.18 3.31
2000-11-16 7.51 7.47 7.52 7.40 20321 15852667.00 1.60 -0.13 -0.01 1.49
2000-11-17 7.47 7.48 7.61 7.42 22654 17818744.00 2.54 0.13 0.01 1.67
2000-11-20 7.47 7.43 7.51 7.34 21621 16764044.00 2.27 -0.67 -0.05 1.59
2000-11-21 7.46 7.42 7.65 7.42 23757 18683608.00 3.10 -0.13 -0.01 1.75
2000-11-22 7.40 7.51 7.52 7.36 19018 14767560.00 2.16 1.21 0.09 1.40
2000-11-23 7.52 7.53 7.60 7.45 24672 19395774.00 2.00 0.27 0.02 1.81
2000-11-24 7.56 7.37 7.74 7.31 65012 51619636.00 5.71 -2.12 -0.16 4.78
2000-11-27 7.36 7.32 7.44 7.22 21168 16230705.00 2.99 -0.68 -0.05 1.56
2000-11-28 7.33 7.59 7.64 7.33 22891 18009944.00 4.23 3.69 0.27 1.68
2000-11-29 7.61 7.78 7.91 7.60 72702 59049416.00 4.08 2.50 0.19 5.35
2000-11-30 7.84 7.78 7.86 7.71 27400 22225666.00 1.93 0.00 0.00 2.02
2000-12-01 7.85 7.96 7.96 7.77 46148 37974092.00 2.44 2.31 0.18 3.39
2000-12-04 8.06 8.04 8.20 8.00 48348 40858296.00 2.51 1.01 0.08 3.56
2000-12-05 8.04 7.91 8.07 7.86 24369 20188406.00 2.61 -1.62 -0.13 1.79
2000-12-06 7.91 7.83 8.04 7.76 29716 24394828.00 3.54 -1.01 -0.08 2.19
2000-12-07 7.81 7.69 7.81 7.55 35015 28106580.00 3.32 -1.79 -0.14 2.58
2000-12-08 7.69 7.69 7.86 7.66 13825 11158181.00 2.60 0.00 0.00 1.02
2000-12-11 7.70 7.44 7.74 7.41 17799 13987154.00 4.29 -3.25 -0.25 1.31
2000-12-12 7.44 7.55 7.56 7.36 13372 10449574.00 2.69 1.48 0.11 0.98
2000-12-13 7.58 7.58 7.59 7.48 7278 5743257.50 1.46 0.40 0.03 0.54
2000-12-14 7.56 7.44 7.58 7.41 11203 8751764.00 2.24 -1.85 -0.14 0.82
2000-12-15 7.45 7.44 7.51 7.41 9634 7505410.00 1.34 0.00 0.00 0.71
2000-12-18 7.36 7.40 7.44 7.22 12437 9513206.00 2.96 -0.54 -0.04 0.91
2000-12-19 7.36 7.34 7.49 7.33 7730 5998011.00 2.16 -0.81 -0.06 0.57
2000-12-20 7.36 7.45 7.46 7.24 9597 7351496.00 3.00 1.50 0.11 0.71
2000-12-21 7.51 7.45 7.54 7.36 7719 6021123.50 2.42 0.00 0.00 0.57
2000-12-22 7.44 7.34 7.51 7.30 8242 6351938.00 2.82 -1.48 -0.11 0.61
2000-12-25 7.36 7.17 7.36 7.14 14125 10680352.00 3.00 -2.32 -0.17 1.04
2000-12-26 7.15 7.27 7.29 7.11 7842 5908070.50 2.51 1.39 0.10 0.58
2000-12-27 7.27 7.06 7.33 7.04 12897 9645177.00 3.99 -2.89 -0.21 0.95
2000-12-28 7.02 7.05 7.13 7.02 7814 5786978.00 1.56 -0.14 -0.01 0.57
2000-12-29 7.09 7.13 7.15 7.03 7471 5543796.00 1.70 1.13 0.08 0.55
2001-01-02 7.07 7.33 7.36 7.07 7628 5788601.00 4.07 2.81 0.20 0.56
2001-01-03 7.34 7.38 7.41 7.28 9390 7216836.50 1.77 0.68 0.05 0.69
2001-01-04 7.35 7.26 7.36 7.24 9725 7425717.00 1.63 -1.63 -0.12 0.72
2001-01-05 7.26 7.16 7.26 7.11 16320 12239231.00 2.07 -1.38 -0.10 1.20
2001-01-08 7.16 6.96 7.16 6.94 20913 15353659.00 3.07 -2.79 -0.20 1.54
2001-01-09 6.96 7.14 7.15 6.88 8388 6199857.50 3.88 2.59 0.18 0.62
2001-01-10 7.14 7.21 7.26 7.07 7964 5994969.50 2.66 0.98 0.07 0.59
2001-01-11 7.23 7.30 7.36 7.20 11003 8391130.00 2.22 1.25 0.09 0.81
2001-01-12 7.31 7.32 7.34 7.19 11381 8661971.00 2.05 0.27 0.02 0.84
2001-01-15 7.31 7.02 7.31 6.99 8392 6273334.50 4.37 -4.10 -0.30 0.62
2001-01-16 6.96 7.10 7.14 6.96 6389 4713434.00 2.56 1.14 0.08 0.47
2001-01-17 7.14 7.01 7.15 6.96 7473 5515247.00 2.68 -1.27 -0.09 0.55
2001-01-18 7.01 6.97 7.10 6.96 9232 6785088.00 2.00 -0.57 -0.04 0.68
2001-01-19 7.03 7.03 7.11 7.01 9408 6954382.50 1.43 0.86 0.06 0.69
2001-02-05 7.03 7.04 7.11 6.97 6253 4618743.50 1.99 0.14 0.01 0.46
2001-02-06 7.04 7.07 7.11 6.93 7450 5480781.00 2.56 0.43 0.03 0.55
2001-02-07 7.11 7.20 7.28 7.05 10093 7617434.50 3.25 1.84 0.13 0.74
2001-02-08 7.23 7.00 7.30 6.96 8543 6409673.00 4.72 -2.78 -0.20 0.63
2001-02-09 7.05 7.07 7.15 6.96 6354 4696189.00 2.71 1.00 0.07 0.47
2001-02-12 7.06 7.25 7.26 7.04 6847 5136888.50 3.11 2.55 0.18 0.50
2001-02-13 7.28 7.25 7.30 7.20 10005 7589194.00 1.38 0.00 0.00 0.74
2001-02-14 7.04 6.96 7.06 6.90 20631 15066714.00 2.21 -4.00 -0.29 1.52
2001-02-15 6.94 6.66 6.94 6.61 25411 17953942.00 4.74 -4.31 -0.30 1.87
2001-02-16 6.64 6.56 6.64 6.32 15667 10678607.00 4.80 -1.50 -0.10 1.15
2001-02-19 6.58 6.56 6.59 6.44 5521 3799526.75 2.29 0.00 0.00 0.41
2001-02-20 6.57 6.48 6.64 6.41 8775 6016959.00 3.51 -1.22 -0.08 0.65
2001-02-21 6.42 6.20 6.44 6.16 13221 8735741.00 4.32 -4.32 -0.28 0.97
2001-02-22 6.11 6.27 6.32 6.07 7117 4662417.00 4.03 1.13 0.07 0.52
2001-02-23 6.26 6.27 6.31 6.11 7224 4712546.50 3.19 0.00 0.00 0.53
2001-02-26 6.31 6.39 6.43 6.18 6369 4225904.50 3.99 1.91 0.12 0.47
2001-02-27 6.40 6.40 6.43 6.28 3843 2573137.50 2.35 0.16 0.01 0.28
2001-02-28 6.39 6.33 6.40 6.30 4437 2966092.75 1.56 -1.09 -0.07 0.33
2001-03-01 6.34 6.34 6.37 6.28 4613 3080726.00 1.42 0.16 0.01 0.34
2001-03-02 6.34 6.51 6.53 6.34 8862 6026605.50 3.00 2.68 0.17 0.65
2001-03-05 6.51 6.44 6.54 6.40 5082 3446630.75 2.15 -1.08 -0.07 0.37
2001-03-06 6.46 6.37 6.46 6.33 4773 3206348.25 2.02 -1.09 -0.07 0.35
2001-03-07 6.39 6.42 6.47 6.39 2689 1821976.75 1.26 0.78 0.05 0.20
2001-03-08 6.44 6.40 6.48 6.37 3546 2396824.75 1.71 -0.31 -0.02 0.26
2001-03-09 6.36 6.37 6.44 6.34 6047 4059249.00 1.56 -0.47 -0.03 0.44
2001-03-12 6.37 6.36 6.37 6.29 8140 5428037.50 1.26 -0.16 -0.01 0.60
2001-03-13 6.38 6.40 6.40 6.31 4579 3064219.50 1.42 0.63 0.04 0.34
2001-03-14 6.34 6.50 6.51 6.31 9431 6344888.00 3.13 1.56 0.10 0.69
2001-03-15 6.54 6.62 6.64 6.49 14516 10064805.00 2.31 1.85 0.12 1.07
2001-03-16 6.62 6.58 6.63 6.51 6209 4300166.50 1.81 -0.60 -0.04 0.46
2001-03-19 6.56 6.67 6.68 6.51 7468 5175826.00 2.58 1.37 0.09 0.55
2001-03-20 6.71 6.86 6.90 6.68 15291 10965592.00 3.30 2.85 0.19 1.12
2001-03-21 6.86 6.81 6.88 6.77 8184 5876460.50 1.60 -0.73 -0.05 0.60
2001-03-22 6.82 6.74 6.85 6.73 12671 9005575.00 1.76 -1.03 -0.07 0.93
2001-03-23 6.76 6.59 6.81 6.57 13243 9344023.00 3.56 -2.23 -0.15 0.97
2001-03-26 6.54 6.73 6.76 6.51 8050 5605160.00 3.79 2.12 0.14 0.59
2001-03-27 6.76 6.70 6.77 6.66 7853 5536794.50 1.63 -0.45 -0.03 0.58
2001-03-28 6.69 6.70 6.75 6.68 7252 5109094.00 1.04 0.00 0.00 0.53
2001-03-29 6.71 6.80 6.84 6.68 8663 6138698.50 2.39 1.49 0.10 0.64
2001-03-30 6.76 6.76 6.81 6.69 5694 4035312.00 1.76 -0.59 -0.04 0.42
2001-04-02 6.75 6.73 6.76 6.66 8921 6280587.50 1.48 -0.44 -0.03 0.66
2001-04-03 6.73 6.87 6.91 6.67 9849 6995131.50 3.57 2.08 0.14 0.72
2001-04-04 6.87 6.69 6.87 6.67 7744 5499921.00 2.91 -2.62 -0.18 0.57
2001-04-05 6.70 6.76 6.80 6.67 5489 3875694.50 1.94 1.05 0.07 0.40
2001-04-06 6.76 6.84 6.85 6.74 7555 5388337.50 1.63 1.18 0.08 0.56
2001-04-09 6.81 7.00 7.07 6.76 23755 17396658.00 4.53 2.34 0.16 1.75
2001-04-10 6.99 6.99 7.05 6.91 10461 7656640.00 2.00 -0.14 -0.01 0.77
2001-04-11 6.98 6.93 6.98 6.92 5459 3976680.00 0.86 -0.86 -0.06 0.40
2001-04-12 6.93 6.84 6.96 6.81 7740 5590212.00 2.16 -1.30 -0.09 0.57
2001-04-13 6.82 6.83 6.86 6.77 7297 5227833.50 1.32 -0.15 -0.01 0.54
2001-04-16 6.83 6.80 6.88 6.76 9114 6511640.00 1.76 -0.44 -0.03 0.67
2001-04-17 6.80 6.78 6.94 6.66 12976 9284604.00 4.12 -0.29 -0.02 0.95
2001-04-18 6.85 6.79 6.85 6.76 12480 8889677.00 1.33 0.15 0.01 0.92
2001-04-19 6.79 6.72 6.79 6.67 12981 9154268.00 1.77 -1.03 -0.07 0.95
2001-04-20 6.72 6.93 6.96 6.54 29805 21040350.00 6.25 3.13 0.21 2.19
2001-04-23 6.91 6.87 6.91 6.80 10999 7902511.50 1.59 -0.87 -0.06 0.81
2001-04-24 6.87 6.80 6.87 6.76 7933 5664361.50 1.60 -1.02 -0.07 0.58
2001-04-25 6.80 6.66 6.86 6.64 8942 6299853.50 3.24 -2.06 -0.14 0.66
2001-04-26 6.67 6.56 6.71 6.56 7774 5392199.50 2.25 -1.50 -0.10 0.57
2001-04-27 6.57 6.58 6.64 6.56 8835 6129949.00 1.22 0.30 0.02 0.65
2001-04-30 6.57 6.65 6.65 6.46 8297 5702533.50 2.89 1.06 0.07 0.61
2001-05-08 6.64 6.66 6.68 6.59 3180 2220643.00 1.35 0.15 0.01 0.23
2001-05-09 6.68 6.75 6.86 6.63 6212 4411624.00 3.45 1.35 0.09 0.46
2001-05-10 6.76 6.77 6.82 6.71 5839 4148674.00 1.63 0.30 0.02 0.43
2001-05-11 6.78 6.82 6.84 6.72 4723 3362746.00 1.77 0.74 0.05 0.35
2001-05-14 6.84 6.91 6.95 6.77 12686 9137741.00 2.64 1.32 0.09 0.93
2001-05-15 6.91 6.91 6.97 6.87 12843 9335127.00 1.45 0.00 0.00 0.94
2001-05-16 6.93 7.10 7.11 6.91 22996 16883948.00 2.89 2.75 0.19 1.69
2001-05-17 7.12 7.01 7.14 6.96 14892 10971259.00 2.54 -1.27 -0.09 1.10
2001-05-21 7.01 7.07 7.14 7.01 16091 11965185.00 1.85 0.86 0.06 1.18
2001-05-22 7.07 6.98 7.10 6.96 7304 5359218.50 1.98 -1.27 -0.09 0.54
2001-05-23 6.99 7.10 7.10 6.93 14375 10585527.00 2.44 1.72 0.12 1.06
2001-05-24 7.10 7.16 7.21 7.02 15398 11508583.00 2.68 0.85 0.06 1.13
2001-05-25 7.16 7.06 7.18 7.01 10897 8091141.50 2.37 -1.40 -0.10 0.80
2001-05-28 7.07 6.91 7.11 6.89 8537 6215032.00 3.12 -2.12 -0.15 0.63
2001-05-29 6.90 7.00 7.06 6.90 8994 6570870.50 2.32 1.30 0.09 0.66
2001-05-30 6.99 7.01 7.07 6.91 5808 4272446.50 2.29 0.14 0.01 0.43
2001-05-31 7.01 6.99 7.03 6.93 11215 8196152.00 1.43 -0.29 -0.02 0.82
2001-06-01 6.96 7.14 7.22 6.96 18106 13540892.00 3.72 2.15 0.15 1.33
2001-06-04 7.16 7.32 7.37 7.16 23963 18285872.00 2.94 2.52 0.18 1.76
2001-06-05 7.34 7.27 7.41 7.26 18540 14241512.00 2.05 -0.68 -0.05 1.36
2001-06-06 7.27 7.46 7.49 7.26 25575 19776818.00 3.16 2.61 0.19 1.88
2001-06-07 7.46 7.40 7.52 7.36 20619 16064264.00 2.14 -0.80 -0.06 1.52
2001-06-08 7.41 7.30 7.41 7.27 10217 7826637.00 1.89 -1.35 -0.10 0.75
2001-06-11 7.30 7.40 7.40 7.20 11791 8998687.00 2.74 1.37 0.10 0.87
2001-06-12 7.41 7.42 7.48 7.36 7348 5710094.00 1.62 0.27 0.02 0.54
2001-06-13 7.43 7.43 7.47 7.33 10335 8025595.00 1.89 0.13 0.01 0.76
2001-06-14 7.41 7.28 7.52 7.23 15098 11667402.00 3.90 -2.02 -0.15 1.11
2001-06-15 7.21 7.31 7.34 7.19 8893 6768849.00 2.06 0.41 0.03 0.65
2001-06-18 7.31 7.27 7.50 7.24 13435 10354894.00 3.56 -0.55 -0.04 0.99
2001-06-19 7.28 7.16 7.32 7.11 10148 7634413.00 2.89 -1.51 -0.11 0.75
2001-06-20 7.16 7.13 7.26 7.11 6843 5146169.00 2.09 -0.42 -0.03 0.50
2001-06-21 7.11 7.25 7.30 7.11 5695 4303284.00 2.66 1.68 0.12 0.42
2001-06-22 7.25 7.26 7.35 7.22 6051 4613186.00 1.79 0.14 0.01 0.45
2001-06-25 7.28 7.42 7.48 7.26 12314 9534757.00 3.03 2.20 0.16 0.91
2001-06-26 7.38 7.38 7.45 7.31 8350 6454290.00 1.89 -0.54 -0.04 0.61
2001-06-27 7.41 7.57 7.66 7.36 32025 25282332.00 4.07 2.57 0.19 2.36
2001-06-28 7.56 7.47 7.61 7.46 12344 9691919.00 1.98 -1.32 -0.10 0.91
2001-06-29 7.47 7.50 7.61 7.43 9926 7811924.00 2.41 0.40 0.03 0.73
2001-07-02 7.52 7.66 7.66 7.50 17967 14274078.00 2.13 2.13 0.16 1.32
2001-07-03 7.63 7.70 7.72 7.56 19096 15276149.00 2.09 0.52 0.04 1.40
2001-07-04 7.71 7.57 7.74 7.56 13181 10524271.00 2.34 -1.69 -0.13 0.97
2001-07-05 7.52 7.35 7.58 7.35 12816 9985284.00 3.04 -2.91 -0.22 0.94
2001-07-06 7.34 7.35 7.51 7.33 8567 6647845.50 2.45 0.00 0.00 0.63
2001-07-09 7.36 7.46 7.50 7.34 7213 5604067.00 2.18 1.50 0.11 0.53
2001-07-10 7.49 7.47 7.51 7.43 4585 3580361.50 1.07 0.13 0.01 0.34
2001-07-11 7.48 7.50 7.61 7.47 8491 6690173.00 1.87 0.40 0.03 0.62
2001-07-12 7.46 7.53 7.58 7.43 6694 5261660.00 2.00 0.40 0.03 0.49
2001-07-13 7.56 7.43 7.57 7.43 3820 2997490.00 1.86 -1.33 -0.10 0.28
2001-07-16 7.36 7.24 7.50 7.23 9408 7208779.50 3.63 -2.56 -0.19 0.69
2001-07-17 7.17 7.29 7.31 7.17 6112 4639925.50 1.93 0.69 0.05 0.45
2001-07-18 7.29 7.26 7.31 7.22 3012 2285762.75 1.23 -0.41 -0.03 0.22
2001-07-19 7.26 7.32 7.40 7.26 3824 2936788.50 1.93 0.83 0.06 0.28
2001-07-20 7.14 7.36 7.52 7.14 6297 4863043.00 5.19 0.55 0.04 0.46
2001-07-23 7.41 7.56 7.61 7.33 13291 10449611.00 3.80 2.72 0.20 0.98
2001-07-24 7.58 7.53 7.61 7.44 8434 6626880.50 2.25 -0.40 -0.03 0.62
2001-07-25 7.51 7.58 7.73 7.46 34535 27605864.00 3.59 0.66 0.05 2.54
2001-07-26 7.61 7.46 7.64 7.37 11122 8688577.00 3.56 -1.58 -0.12 0.82
2001-07-27 7.46 7.58 7.69 7.41 22723 18059594.00 3.75 1.61 0.12 1.67
2001-07-30 7.61 7.13 7.68 7.12 32221 24974158.00 7.39 -5.94 -0.45 2.37
2001-07-31 7.06 6.73 7.31 6.66 22744 16559735.00 9.12 -5.61 -0.40 1.67
2001-08-01 6.78 7.15 7.19 6.76 21533 15774628.00 6.39 6.24 0.42 1.58
2001-08-02 7.14 7.14 7.24 6.86 13823 10185257.00 5.31 -0.14 -0.01 1.02
2001-08-03 7.11 7.14 7.24 7.07 5927 4453560.00 2.38 0.00 0.00 0.44
2001-08-06 7.14 6.95 7.15 6.82 9898 7178900.00 4.62 -2.66 -0.19 0.73
2001-08-07 6.91 7.04 7.09 6.86 5562 4066664.00 3.31 1.29 0.09 0.41
2001-08-08 7.01 7.01 7.11 6.94 2856 2104755.00 2.41 -0.43 -0.03 0.21
2001-08-09 7.08 7.21 7.24 7.04 9419 7067369.00 2.85 2.85 0.20 0.69
2001-08-10 7.23 7.22 7.33 7.17 8339 6330037.00 2.22 0.14 0.01 0.61
2001-08-13 7.18 7.20 7.26 7.18 4889 3695433.75 1.11 -0.28 -0.02 0.36
2001-08-14 7.11 7.24 7.31 7.11 9862 7461185.00 2.78 0.56 0.04 0.73
2001-08-15 7.24 7.44 7.50 7.17 18712 14498768.00 4.56 2.76 0.20 1.38
2001-08-16 7.42 7.31 7.48 7.30 15740 12145129.00 2.42 -1.75 -0.13 1.16
2001-08-17 7.31 7.34 7.39 7.19 10707 8188543.00 2.74 0.41 0.03 0.79
2001-08-20 7.34 7.46 7.50 7.34 10459 8125819.50 2.18 1.63 0.12 0.77
2001-08-21 7.48 7.46 7.53 7.40 9594 7476220.00 1.74 0.00 0.00 0.71
2001-08-22 7.46 7.26 7.46 7.21 11288 8610297.00 3.35 -2.68 -0.20 0.83
2001-08-23 7.17 7.26 7.35 7.13 7346 5548339.50 3.03 0.00 0.00 0.54
2001-08-24 7.26 7.14 7.34 7.13 6266 4750646.00 2.89 -1.65 -0.12 0.46
2001-08-27 7.15 6.66 7.16 6.56 28128 20124540.00 8.40 -6.72 -0.48 2.07
2001-08-28 6.64 6.82 6.84 6.44 22234 15491278.00 6.01 2.40 0.16 1.64
2001-08-29 6.83 6.78 6.87 6.76 8509 6082727.00 1.61 -0.59 -0.04 0.63
2001-08-30 6.76 6.67 6.78 6.62 4233 2974923.00 2.36 -1.62 -0.11 0.31
2001-08-31 6.68 6.66 6.71 6.61 3013 2112792.75 1.50 -0.15 -0.01 0.22
2001-09-03 6.66 6.71 6.76 6.61 2378 1669090.25 2.25 0.75 0.05 0.17
2001-09-04 6.72 6.86 6.88 6.71 4083 2917633.25 2.53 2.24 0.15 0.30
2001-09-05 6.86 6.84 7.01 6.76 5006 3595066.00 3.64 -0.29 -0.02 0.37
2001-09-06 6.81 6.72 6.84 6.67 3698 2615705.00 2.49 -1.75 -0.12 0.27
2001-09-07 6.73 6.66 6.75 6.61 8402 5884107.00 2.08 -0.89 -0.06 0.62
2001-09-10 6.66 6.89 6.94 6.54 10875 7804121.00 6.01 3.45 0.23 0.80
2001-09-11 6.89 6.87 6.93 6.79 4112 2962460.75 2.03 -0.29 -0.02 0.30
2001-09-12 6.73 6.73 6.79 6.57 8472 5961826.00 3.20 -2.04 -0.14 0.62
2001-09-13 6.75 6.68 6.78 6.67 2903 2048470.00 1.63 -0.74 -0.05 0.21
2001-09-14 6.69 6.45 6.73 6.41 10710 7340533.00 4.79 -3.44 -0.23 0.79
2001-09-17 6.41 6.19 6.49 6.15 8651 5722489.00 5.27 -4.03 -0.26 0.64
2001-09-18 6.19 6.31 6.38 6.19 4513 2989562.25 3.07 1.94 0.12 0.33
2001-09-19 6.33 6.34 6.35 6.16 3312 2175383.50 3.01 0.48 0.03 0.24
2001-09-20 6.38 6.27 6.41 6.17 4035 2662535.00 3.79 -1.10 -0.07 0.30
2001-09-21 6.26 6.16 6.34 6.11 4014 2633818.00 3.67 -1.75 -0.11 0.30
2001-09-24 6.16 6.11 6.21 6.11 2618 1697894.00 1.62 -0.81 -0.05 0.19
2001-09-25 6.21 6.05 6.25 6.04 3986 2564684.00 3.44 -0.98 -0.06 0.29
2001-09-26 6.05 5.74 6.05 5.71 11535 7079169.00 5.62 -5.12 -0.31 0.85
2001-09-27 5.74 5.76 5.87 5.67 5369 3290260.75 3.48 0.35 0.02 0.39
2001-09-28 5.81 5.81 5.83 5.74 2283 1396953.88 1.56 0.87 0.05 0.17
2001-10-08 5.81 5.71 5.86 5.69 2145 1309883.88 2.93 -1.72 -0.10 0.16
2001-10-09 5.66 5.83 5.84 5.64 2094 1279143.00 3.50 2.10 0.12 0.15
2001-10-10 5.85 5.56 5.85 5.52 3625 2158566.50 5.66 -4.63 -0.27 0.27
2001-10-11 5.56 5.27 5.61 5.26 4060 2329917.00 6.29 -5.22 -0.29 0.30
2001-10-12 5.27 5.47 5.63 5.16 6394 3643919.00 8.92 3.80 0.20 0.47
2001-10-15 5.44 5.50 5.54 5.36 2910 1688557.25 3.29 0.55 0.03 0.21
2001-10-16 5.49 5.42 5.61 5.37 1943 1128790.00 4.36 -1.45 -0.08 0.14
2001-10-17 5.45 5.43 5.51 5.36 1216 702847.06 2.77 0.18 0.01 0.09
2001-10-18 5.55 5.32 5.55 5.28 1829 1044890.44 4.97 -2.03 -0.11 0.13
2001-10-19 5.32 5.16 5.34 5.07 3672 2025870.50 5.08 -3.01 -0.16 0.27
2001-10-22 5.16 5.07 5.24 4.96 6906 3775714.75 5.43 -1.74 -0.09 0.51
2001-10-23 5.41 5.61 5.61 5.41 16329 9622778.00 3.94 10.65 0.54 1.20
2001-10-24 5.81 5.86 5.94 5.64 21150 12954737.00 5.35 4.46 0.25 1.56
2001-10-25 5.85 5.52 5.85 5.52 12477 7454697.00 5.63 -5.80 -0.34 0.92
2001-10-26 5.47 5.48 5.60 5.39 5877 3407640.25 3.80 -0.72 -0.04 0.43
2001-10-29 5.48 5.53 5.58 5.48 3507 2059157.38 1.82 0.91 0.05 0.26
2001-10-30 5.56 5.58 5.64 5.48 3278 1939311.88 2.89 0.90 0.05 0.24
2001-10-31 5.58 5.51 5.58 5.42 2939 1706931.88 2.87 -1.25 -0.07 0.22
2001-11-01 5.53 5.68 5.70 5.52 20495 12218624.00 3.27 3.09 0.17 1.51
2001-11-02 5.65 5.65 5.73 5.56 4687 2800024.00 2.99 -0.53 -0.03 0.34
2001-11-05 5.65 5.60 5.65 5.52 3336 1968245.00 2.30 -0.88 -0.05 0.25
2001-11-06 5.58 5.54 5.63 5.53 2525 1488695.25 1.79 -1.07 -0.06 0.19
2001-11-07 5.55 5.16 5.56 5.14 7095 3993987.50 7.58 -6.86 -0.38 0.52
2001-11-08 5.06 5.16 5.25 5.01 4457 2436143.25 4.65 0.00 0.00 0.33
2001-11-09 5.17 5.26 5.31 5.12 2538 1412234.88 3.68 1.94 0.10 0.19
2001-11-12 5.27 5.28 5.40 5.20 4239 2385248.50 3.80 0.38 0.02 0.31
2001-11-13 5.26 5.42 5.66 5.17 6793 3932771.25 9.28 2.65 0.14 0.50
2001-11-14 5.39 5.39 5.46 5.34 2627 1506815.88 2.21 -0.55 -0.03 0.19
2001-11-15 5.36 5.34 5.41 5.28 1821 1031656.38 2.41 -0.93 -0.05 0.13
2001-11-16 5.64 5.43 5.83 5.39 10051 5954760.50 8.24 1.69 0.09 0.74
2001-11-19 5.42 5.52 5.53 5.41 10052 5954760.00 2.21 1.66 0.09 0.74
2001-11-20 5.31 5.66 5.66 5.31 5598 3248318.00 6.34 2.54 0.14 0.41
2001-11-21 5.67 5.64 5.70 5.56 7231 4312833.00 2.47 -0.35 -0.02 0.53
2001-11-22 5.66 5.67 5.69 5.57 6565 3924657.25 2.13 0.53 0.03 0.48
2001-11-23 5.66 5.72 5.75 5.61 11161 6738537.50 2.47 0.88 0.05 0.82
2001-11-26 5.68 5.67 5.71 5.56 6123 3662696.50 2.62 -0.87 -0.05 0.45
2001-11-27 5.67 5.69 5.70 5.62 5458 3272014.25 1.41 0.35 0.02 0.40
2001-11-28 5.69 5.72 5.75 5.66 6483 3923538.50 1.58 0.53 0.03 0.48
2001-11-29 5.71 5.72 5.74 5.66 6992 4218257.50 1.40 0.00 0.00 0.51
2001-11-30 5.72 5.82 5.84 5.66 9361 5733092.00 3.15 1.75 0.10 0.69
2001-12-03 5.80 5.82 5.86 5.75 6953 4291817.00 1.89 0.00 0.00 0.51
2001-12-04 5.83 5.80 5.84 5.72 7810 4781899.00 2.06 -0.34 -0.02 0.57
2001-12-05 5.72 5.49 5.72 5.41 50126 29360164.00 5.34 -5.34 -0.31 3.69
2001-12-06 5.46 5.56 5.57 5.39 12807 7485110.00 3.28 1.28 0.07 0.94
2001-12-07 5.62 5.47 5.62 5.46 7225 4222281.50 2.88 -1.62 -0.09 0.53
2001-12-10 5.41 5.44 5.49 5.31 9260 5297437.00 3.29 -0.55 -0.03 0.68
2001-12-11 5.49 5.40 5.49 5.34 2861 1642990.38 2.76 -0.74 -0.04 0.21
2001-12-12 5.36 5.36 5.46 5.36 4578 2625553.75 1.85 -0.74 -0.04 0.34
2001-12-13 5.32 5.30 5.41 5.28 4184 2369795.50 2.43 -1.12 -0.06 0.31
2001-12-14 5.24 5.23 5.32 5.21 4396 2452574.75 2.08 -1.32 -0.07 0.32
2001-12-17 5.27 5.14 5.27 5.12 3942 2176439.75 2.87 -1.72 -0.09 0.29
2001-12-18 5.11 5.22 5.22 5.11 3995 2199761.50 2.14 1.56 0.08 0.29
2001-12-19 5.22 5.20 5.24 5.17 3860 2141419.75 1.34 -0.38 -0.02 0.28
2001-12-20 5.18 5.09 5.21 5.06 4598 2498995.50 2.88 -2.12 -0.11 0.34
2001-12-21 5.06 5.06 5.11 5.01 3982 2144004.25 1.96 -0.59 -0.03 0.29
2001-12-24 5.05 4.71 5.05 4.67 7216 3703073.25 7.51 -6.92 -0.35 0.53
2001-12-25 4.69 4.71 4.77 4.58 5715 2872291.50 4.03 0.00 0.00 0.42
2001-12-26 4.69 4.75 4.77 4.62 3323 1681036.38 3.18 0.85 0.04 0.24
2001-12-27 4.74 4.51 4.74 4.47 6838 3408316.25 5.68 -5.05 -0.24 0.50
2001-12-28 4.47 4.54 4.63 4.46 7248 3538866.75 3.77 0.67 0.03 0.53
2001-12-31 4.56 4.58 4.65 4.56 5233 2581771.50 1.98 0.88 0.04 0.38
2002-01-04 4.66 4.66 4.72 4.57 4464 2231067.25 3.28 1.75 0.08 0.33
2002-01-07 4.62 4.64 4.66 4.57 2244 1108106.25 1.93 -0.43 -0.02 0.17
2002-01-08 4.62 4.55 4.66 4.54 2443 1206676.38 2.59 -1.94 -0.09 0.18
2002-01-09 4.52 4.24 4.64 4.19 8197 3870529.50 9.89 -6.81 -0.31 0.60
2002-01-10 4.22 4.17 4.24 4.03 11872 5290505.50 4.95 -1.65 -0.07 0.87
2002-01-11 4.16 3.87 4.16 3.83 10296 4439864.50 7.91 -7.19 -0.30 0.76
2002-01-14 3.84 3.66 3.84 3.64 13196 5345277.50 5.17 -5.43 -0.21 0.97
2002-01-15 3.63 3.66 3.80 3.60 9553 3866944.00 5.46 0.00 0.00 0.70
2002-01-16 3.66 3.73 3.76 3.64 6538 2641705.00 3.28 1.91 0.07 0.48
2002-01-17 3.71 3.35 3.71 3.32 8716 3347418.25 10.46 -10.19 -0.38 0.64
2002-01-18 3.32 3.25 3.38 3.14 12812 4611595.50 7.16 -2.99 -0.10 0.94
2002-01-21 3.21 2.89 3.21 2.89 16304 5359929.00 9.85 -11.08 -0.36 1.20
2002-01-22 2.67 2.71 2.85 2.66 11669 3590627.00 6.57 -6.23 -0.18 0.86
2002-01-23 2.69 3.02 3.02 2.59 25406 8081276.00 15.87 11.44 0.31 1.87
2002-01-24 3.04 3.35 3.36 2.89 62659 22670274.00 15.56 10.93 0.33 4.61
2002-01-25 3.28 3.39 3.51 3.21 44833 16542451.00 8.96 1.19 0.04 3.30
2002-01-28 3.41 3.02 3.41 3.02 27700 9789845.00 11.50 -10.91 -0.37 2.04
2002-01-29 2.88 3.36 3.36 2.87 28167 10024082.00 16.23 11.26 0.34 2.07
2002-01-30 3.35 3.49 3.64 3.29 40558 15625530.00 10.42 3.87 0.13 2.98
2002-01-31 3.49 3.78 3.82 3.48 47315 18971162.00 9.74 8.31 0.29 3.48
2002-02-01 3.75 3.73 3.80 3.61 30000 12181223.00 5.03 -1.32 -0.05 2.21
2002-02-04 3.66 4.14 4.14 3.66 38494 16519071.00 12.87 10.99 0.41 2.83
2002-02-05 4.14 4.13 4.36 4.06 65232 29752926.00 7.25 -0.24 -0.01 4.80
2002-02-06 4.04 3.88 4.13 3.82 38977 16606781.00 7.51 -6.05 -0.25 2.87
2002-02-07 3.84 3.93 4.04 3.84 27210 11702806.00 5.15 1.29 0.05 2.00
2002-02-08 3.93 3.94 4.02 3.84 16728 7148455.00 4.58 0.25 0.01 1.23
2002-02-25 4.08 4.04 4.17 3.92 22493 9799597.00 6.35 2.54 0.10 1.65
2002-02-26 4.04 4.29 4.36 3.96 35201 16065658.00 9.90 6.19 0.25 2.59
2002-02-27 4.27 4.20 4.30 4.18 14653 6702708.50 2.80 -2.10 -0.09 1.08
2002-02-28 4.21 4.15 4.30 4.12 12719 5757323.50 4.29 -1.19 -0.05 0.94
2002-03-01 4.12 3.92 4.15 3.91 15899 6906865.50 5.78 -5.54 -0.23 1.17
2002-03-04 3.84 4.18 4.24 3.84 20663 9136466.00 10.20 6.63 0.26 1.52
2002-03-05 4.18 4.24 4.31 4.18 25611 11768173.00 3.11 1.44 0.06 1.88
2002-03-06 4.26 4.34 4.54 4.20 44317 20960574.00 8.02 2.36 0.10 3.26
2002-03-07 4.34 4.58 4.58 4.31 42549 20456040.00 6.22 5.53 0.24 3.13
2002-03-08 4.58 4.69 4.76 4.54 49473 24646366.00 4.80 2.40 0.11 3.64
2002-03-11 4.69 5.03 5.06 4.65 48446 25245844.00 8.74 7.25 0.34 3.56
2002-03-12 5.02 4.80 5.21 4.77 58122 31060050.00 8.75 -4.57 -0.23 4.28
2002-03-13 4.76 4.67 4.93 4.61 40345 20506526.00 6.67 -2.71 -0.13 2.97
2002-03-14 4.66 5.11 5.17 4.66 53570 28265084.00 10.92 9.42 0.44 3.94
2002-03-15 5.06 4.76 5.20 4.76 45867 24458208.00 8.61 -6.85 -0.35 3.37
2002-03-18 4.82 4.81 5.04 4.68 22331 11478783.00 7.56 1.05 0.05 1.64
2002-03-19 4.76 4.86 4.86 4.62 22051 11236632.00 4.99 1.04 0.05 1.62
2002-03-20 4.89 4.86 4.95 4.77 18855 9788827.00 3.70 0.00 0.00 1.39
2002-03-21 4.86 4.83 4.88 4.76 16649 8585204.00 2.47 -0.62 -0.03 1.22
2002-03-22 4.83 4.78 4.85 4.71 12812 6550431.50 2.90 -1.04 -0.05 0.94
2002-03-25 4.72 4.78 4.81 4.72 8309 4243986.00 1.88 0.00 0.00 0.61
2002-03-26 4.78 4.81 4.94 4.76 14300 7402836.00 3.77 0.63 0.03 1.05
2002-03-27 4.86 4.88 4.89 4.72 12669 6539020.00 3.53 1.46 0.07 0.93
2002-03-28 4.88 4.94 5.01 4.81 22944 12059852.00 4.10 1.23 0.06 1.69
2002-03-29 4.94 4.73 4.94 4.66 19190 9861703.00 5.67 -4.25 -0.21 1.41
2002-04-01 4.72 4.79 4.86 4.51 21342 10760854.00 7.40 1.27 0.06 1.57
2002-04-02 4.74 4.89 5.01 4.74 35925 18817652.00 5.64 2.09 0.10 2.64
2002-04-03 4.86 4.78 4.97 4.71 16498 8486157.00 5.32 -2.25 -0.11 1.21
2002-04-04 4.78 4.95 4.98 4.76 26923 14125063.00 4.60 3.56 0.17 1.98
2002-04-05 4.97 5.04 5.11 4.84 41651 22302862.00 5.45 1.82 0.09 3.06
2002-04-08 5.04 5.05 5.11 4.96 19866 10671262.00 2.98 0.20 0.01 1.46
2002-04-09 5.06 5.13 5.21 5.02 35453 19425254.00 3.76 1.58 0.08 2.61
2002-04-10 5.16 5.49 5.67 5.12 77991 44875308.00 10.72 7.02 0.36 5.74
2002-04-11 5.49 5.28 5.51 5.25 37725 21413590.00 4.74 -3.83 -0.21 2.78
2002-04-12 5.26 5.26 5.39 5.17 19082 10733667.00 4.17 -0.38 -0.02 1.40
2002-04-15 5.29 5.26 5.34 5.18 15200 8462142.00 3.04 0.00 0.00 1.12
2002-04-16 5.21 5.39 5.43 5.21 14423 8182029.00 4.18 2.47 0.13 1.06
2002-04-17 5.41 5.33 5.45 5.29 15310 8721638.00 2.97 -1.11 -0.06 1.13
2002-04-18 5.36 5.04 5.41 5.04 28244 15443367.00 6.94 -5.44 -0.29 2.08
2002-04-19 5.01 5.06 5.14 4.72 24370 12816963.00 8.33 0.40 0.02 1.79
2002-04-22 5.06 5.05 5.15 4.94 10151 5485625.50 4.15 -0.20 -0.01 0.75
2002-04-23 4.97 4.93 5.09 4.92 8815 4696362.00 3.37 -2.38 -0.12 0.65
2002-04-24 4.92 4.82 4.92 4.79 9268 4801656.50 2.64 -2.23 -0.11 0.68
2002-04-25 4.83 4.92 4.96 4.79 7363 3853919.25 3.53 2.07 0.10 0.54
2002-04-26 4.91 5.05 5.11 4.88 16021 8629664.00 4.67 2.64 0.13 1.18
2002-04-30 5.32 5.32 5.32 5.32 11983 6782938.50 0.00 5.35 0.27 0.88
2002-05-08 5.60 5.60 5.60 5.60 13483 8009217.00 0.00 5.26 0.28 0.99
2002-05-09 5.90 5.90 5.90 5.66 183734 113392928.00 4.29 5.36 0.30 13.52
2002-05-10 5.88 6.09 6.21 5.74 116840 74526200.00 7.97 3.22 0.19 8.59
2002-05-13 6.06 5.89 6.19 5.87 72599 46286432.00 5.25 -3.28 -0.20 5.34
2002-05-14 5.87 5.86 5.99 5.84 34438 21500654.00 2.55 -0.51 -0.03 2.53
2002-05-15 5.81 5.90 5.95 5.75 27211 16858306.00 3.41 0.68 0.04 2.00
2002-05-16 5.76 5.58 5.91 5.58 52342 31649388.00 5.59 -5.42 -0.32 3.85
2002-05-17 5.49 5.52 5.66 5.28 47156 27191682.00 6.81 -1.08 -0.06 3.47
2002-05-20 5.43 5.79 5.81 5.24 47720 27975518.00 10.33 4.89 0.27 3.51
2002-05-21 5.85 5.97 6.06 5.68 68976 42982124.00 6.56 3.11 0.18 5.07
2002-05-22 5.95 5.77 6.02 5.76 31216 19397538.00 4.36 -3.35 -0.20 2.30
2002-05-23 5.72 5.79 5.86 5.72 17441 10719436.00 2.43 0.35 0.02 1.28
2002-05-24 5.77 5.66 5.89 5.66 20429 12481599.00 3.97 -2.25 -0.13 1.50
2002-05-27 5.71 5.64 5.71 5.47 14068 8324959.50 4.24 -0.35 -0.02 1.03
2002-05-28 5.66 5.71 5.78 5.58 9746 5888287.50 3.55 1.24 0.07 0.72
2002-05-29 5.72 5.43 5.74 5.41 22044 12853792.00 5.78 -4.90 -0.28 1.62
2002-05-30 5.43 5.49 5.53 5.39 13972 8115595.00 2.58 1.10 0.06 1.03
2002-05-31 5.66 5.78 5.78 5.64 38348 23433026.00 2.55 5.28 0.29 2.82
2002-06-03 5.90 5.73 5.95 5.66 64125 39594440.00 5.02 -0.87 -0.05 4.72
2002-06-04 5.67 5.64 5.76 5.51 25490 15169181.00 4.36 -1.57 -0.09 1.88
2002-06-05 5.60 5.36 5.60 5.34 24860 14344239.00 4.61 -4.96 -0.28 1.83
2002-06-06 5.30 5.65 5.65 5.24 38029 22316378.00 7.65 5.41 0.29 2.80
2002-06-07 5.65 5.66 5.77 5.54 24487 14719427.00 4.07 0.18 0.01 1.80
2002-06-10 5.66 5.57 5.69 5.51 13383 7928096.50 3.18 -1.59 -0.09 0.98
2002-06-11 5.56 5.63 5.72 5.54 10874 6508244.50 3.23 1.08 0.06 0.80
2002-06-12 5.63 5.62 5.68 5.53 6658 3943121.00 2.66 -0.18 -0.01 0.49
2002-06-13 5.56 5.55 5.70 5.55 7847 4681503.50 2.67 -1.25 -0.07 0.58
2002-06-14 5.51 5.50 5.58 5.44 10610 6186155.00 2.52 -0.90 -0.05 0.78
2002-06-17 5.46 5.46 5.53 5.38 6542 3780669.50 2.73 -0.73 -0.04 0.48
2002-06-18 5.46 5.58 5.64 5.46 8990 5315505.00 3.30 2.20 0.12 0.66
2002-06-19 5.62 5.49 5.62 5.47 8421 4930321.50 2.69 -1.61 -0.09 0.62
2002-06-20 5.48 5.56 5.61 5.48 10294 6075967.00 2.37 1.28 0.07 0.76
2002-06-21 5.56 5.79 5.83 5.56 32374 19707754.00 4.86 4.14 0.23 2.38
2002-06-24 6.10 6.10 6.10 5.91 86810 55628184.00 3.28 5.35 0.31 6.39
2002-06-25 6.36 5.96 6.40 5.95 62233 40430008.00 7.38 -2.30 -0.14 4.58
2002-06-26 5.95 6.01 6.11 5.89 28597 18137134.00 3.69 0.84 0.05 2.10
2002-06-27 5.96 6.01 6.20 5.91 25186 16032188.00 4.83 0.00 0.00 1.85
2002-06-28 6.01 5.85 6.06 5.71 33054 20500606.00 5.82 -2.66 -0.16 2.43
2002-07-02 5.76 5.82 5.83 5.66 16427 10000928.00 2.91 -0.51 -0.03 1.21
2002-07-03 5.77 5.85 5.87 5.77 8516 5263230.00 1.72 0.52 0.03 0.63
2002-07-04 5.84 5.76 5.87 5.72 8327 5101106.50 2.56 -1.54 -0.09 0.61
2002-07-05 5.75 5.77 5.81 5.71 4232 2577462.25 1.74 0.17 0.01 0.31
2002-07-08 5.76 5.85 5.91 5.76 10244 6361282.00 2.60 1.39 0.08 0.75
2002-07-09 5.84 5.85 5.90 5.80 10773 6675164.50 1.71 0.00 0.00 0.79
2002-07-10 5.83 5.76 5.85 5.74 7785 4757938.50 1.88 -1.54 -0.09 0.57
2002-07-11 5.76 5.75 5.82 5.69 9818 6000093.00 2.26 -0.17 -0.01 0.72
2002-07-12 5.77 5.91 6.01 5.77 26101 16348246.00 4.17 2.78 0.16 1.92
2002-07-15 5.92 5.91 5.96 5.77 14144 8783044.00 3.21 0.00 0.00 1.04
2002-07-16 5.92 5.96 6.00 5.85 12568 7899063.00 2.54 0.85 0.05 0.92
2002-07-17 5.91 5.96 6.00 5.88 12173 7633636.00 2.01 0.00 0.00 0.90
2002-07-18 5.96 6.11 6.20 5.90 40832 26179386.00 5.03 2.52 0.15 3.00
2002-07-19 6.13 6.13 6.19 6.06 25742 16647782.00 2.13 0.33 0.02 1.89
2002-07-22 6.13 6.20 6.31 6.11 42519 27861942.00 3.26 1.14 0.07 3.13
2002-07-23 6.17 6.01 6.23 5.98 19472 12505905.00 4.03 -3.06 -0.19 1.43
2002-07-24 6.01 6.06 6.08 5.97 11387 7247216.00 1.83 0.83 0.05 0.84
2002-07-26 6.08 5.85 6.17 5.84 24752 15671107.00 5.45 -3.47 -0.21 1.82
2002-07-29 5.82 5.83 5.89 5.73 13049 8002583.00 2.74 -0.34 -0.02 0.96
2002-07-30 5.82 5.85 5.90 5.81 6795 4208416.50 1.54 0.34 0.02 0.50
2002-07-31 5.86 5.83 5.89 5.82 5713 3528383.00 1.20 -0.34 -0.02 0.42
2002-08-01 5.81 5.83 5.89 5.74 6572 4045000.75 2.57 0.00 0.00 0.48
2002-08-02 5.84 5.84 5.91 5.80 5041 3127535.00 1.89 0.17 0.01 0.37
2002-08-05 5.84 5.91 5.95 5.83 5898 3687235.75 2.05 1.20 0.07 0.43
2002-08-06 5.90 5.93 5.99 5.89 7905 4963974.00 1.69 0.34 0.02 0.58
2002-08-07 5.92 5.83 5.93 5.83 4049 2515588.50 1.69 -1.69 -0.10 0.30
2002-08-08 5.84 5.80 5.87 5.79 5081 3128482.00 1.37 -0.51 -0.03 0.37
2002-08-09 5.80 5.74 5.80 5.72 8601 5233194.50 1.38 -1.03 -0.06 0.63
2002-08-12 5.74 5.70 5.76 5.69 7434 4505493.00 1.22 -0.70 -0.04 0.55
2002-08-13 5.70 5.70 5.76 5.70 4505 2730993.75 1.05 0.00 0.00 0.33
2002-08-14 5.77 5.79 5.84 5.72 3325 2037717.62 2.11 1.58 0.09 0.24
2002-08-15 5.75 5.72 5.79 5.71 2356 1435230.75 1.38 -1.21 -0.07 0.17
2002-08-16 5.70 5.75 5.77 5.70 4516 2744732.00 1.22 0.52 0.03 0.33
2002-08-19 5.75 5.70 5.75 5.70 3622 2192610.00 0.87 -0.87 -0.05 0.27
2002-08-20 5.70 5.76 5.81 5.70 5706 3473996.50 1.93 1.05 0.06 0.42
2002-08-21 5.74 5.78 5.82 5.73 5555 3407632.75 1.56 0.35 0.02 0.41
2002-08-22 5.78 5.82 5.84 5.74 7042 4319526.00 1.73 0.69 0.04 0.52
2002-08-23 5.84 5.78 5.84 5.75 3591 2200095.50 1.55 -0.69 -0.04 0.26
2002-08-26 5.78 5.59 5.78 5.59 13747 8259779.50 3.29 -3.29 -0.19 1.01
2002-08-27 5.59 5.60 5.64 5.52 16648 9856575.00 2.15 0.18 0.01 1.22
2002-08-28 5.57 5.57 5.63 5.54 4442 2637744.00 1.61 -0.54 -0.03 0.33
2002-08-29 5.57 5.56 5.62 5.51 7758 4573866.00 1.97 -0.18 -0.01 0.57
2002-08-30 5.59 5.56 5.65 5.54 4089 2416171.25 1.98 0.00 0.00 0.30
2002-09-02 5.54 5.64 5.65 5.46 12369 7295260.50 3.42 1.44 0.08 0.91
2002-09-03 5.65 5.60 5.66 5.56 8460 5022531.00 1.77 -0.71 -0.04 0.62
2002-09-04 5.61 5.53 5.61 5.49 5333 3130435.50 2.14 -1.25 -0.07 0.39
2002-09-05 5.54 5.49 5.57 5.45 6156 3595432.25 2.17 -0.72 -0.04 0.45
2002-09-06 5.47 5.41 5.54 5.41 6530 3791754.50 2.37 -1.46 -0.08 0.48
2002-09-09 5.42 5.28 5.44 5.24 9706 5500514.50 3.70 -2.40 -0.13 0.71
2002-09-10 5.24 5.28 5.33 5.24 5897 3310525.75 1.70 0.00 0.00 0.43
2002-09-11 5.33 5.29 5.33 5.21 4968 2785471.50 2.27 0.19 0.01 0.37
2002-09-12 5.29 5.36 5.44 5.27 8051 4586487.00 3.21 1.32 0.07 0.59
2002-09-13 5.31 5.33 5.38 5.30 3828 2172720.25 1.49 -0.56 -0.03 0.28
2002-09-16 5.39 5.24 5.41 5.23 3788 2121555.75 3.38 -1.69 -0.09 0.28
2002-09-17 5.22 4.96 5.30 4.96 21281 11367444.00 6.49 -5.34 -0.28 1.57
2002-09-18 4.94 4.87 4.94 4.76 14886 7720106.00 3.63 -1.81 -0.09 1.09
2002-09-19 4.87 5.00 5.01 4.84 7361 3875885.50 3.49 2.67 0.13 0.54
2002-09-20 4.97 4.92 4.98 4.92 4414 2329471.25 1.20 -1.60 -0.08 0.32
2002-09-23 4.92 4.88 4.92 4.80 3163 1644420.50 2.44 -0.81 -0.04 0.23
2002-09-24 4.84 4.77 4.88 4.76 5478 2822549.00 2.46 -2.25 -0.11 0.40
2002-09-25 4.74 4.81 4.87 4.68 11536 5874742.00 3.98 0.84 0.04 0.85
2002-09-26 4.82 4.76 4.82 4.72 4544 2313387.50 2.08 -1.04 -0.05 0.33
2002-09-27 4.81 4.79 4.82 4.75 3411 1747820.62 1.47 0.63 0.03 0.25
2002-10-08 4.79 4.72 4.79 4.66 5478 2756098.50 2.71 -1.46 -0.07 0.40
2002-10-09 4.76 4.51 4.76 4.47 7676 3767447.25 6.14 -4.45 -0.21 0.56
2002-10-10 4.50 4.56 4.66 4.44 6013 2958667.00 4.88 1.11 0.05 0.44
2002-10-11 4.60 4.66 4.73 4.54 7762 3884963.00 4.17 2.19 0.10 0.57
2002-10-14 4.68 4.78 4.80 4.62 6422 3257416.50 3.86 2.58 0.12 0.47
2002-10-15 4.77 4.76 4.83 4.73 5880 3012484.00 2.09 -0.42 -0.02 0.43
2002-10-16 4.76 4.78 4.80 4.71 3567 1817497.75 1.89 0.42 0.02 0.26
2002-10-17 4.77 4.61 4.78 4.59 4881 2451370.50 3.97 -3.56 -0.17 0.36
2002-10-18 4.57 4.68 4.68 4.54 4972 2466769.75 3.04 1.52 0.07 0.37
2002-10-21 4.68 4.75 4.77 4.66 4467 2265743.25 2.35 1.50 0.07 0.33
2002-10-22 4.73 4.81 4.85 4.73 7691 3956519.00 2.53 1.26 0.06 0.57
2002-10-23 4.77 4.93 5.01 4.77 17468 9165895.00 4.99 2.49 0.12 1.28
2002-10-24 5.04 4.95 5.14 4.93 22764 12229191.00 4.26 0.41 0.02 1.67
2002-10-25 4.96 4.83 4.96 4.79 7797 4058723.00 3.43 -2.42 -0.12 0.57
2002-10-28 4.78 4.82 4.89 4.76 5267 2710312.50 2.69 -0.21 -0.01 0.39
2002-10-29 4.88 5.03 5.04 4.82 14424 7606049.50 4.56 4.36 0.21 1.06
2002-10-30 5.02 4.97 5.09 4.94 12675 6796368.00 2.98 -1.19 -0.06 0.93
2002-10-31 5.02 4.98 5.11 4.96 7283 3906470.50 3.02 0.20 0.01 0.54
2002-11-01 4.96 4.87 5.03 4.81 9246 4824580.50 4.42 -2.21 -0.11 0.68
2002-11-04 4.87 4.91 4.93 4.84 5807 3029542.75 1.85 0.82 0.04 0.43
2002-11-05 4.91 5.06 5.09 4.87 17283 9186054.00 4.48 3.05 0.15 1.27
2002-11-06 5.06 5.02 5.07 4.99 6241 3351478.00 1.58 -0.79 -0.04 0.46
2002-11-07 5.03 5.06 5.08 4.97 8049 4325621.00 2.19 0.80 0.04 0.59
2002-11-08 5.09 4.85 5.10 4.81 10124 5345345.50 5.73 -4.15 -0.21 0.74
2002-11-11 4.86 4.83 4.91 4.77 7242 3748820.50 2.89 -0.41 -0.02 0.53
2002-11-12 4.81 4.62 4.86 4.57 12930 6506997.00 6.00 -4.35 -0.21 0.95
2002-11-13 4.62 4.63 4.63 4.46 7778 3800356.50 3.68 0.22 0.01 0.57
2002-11-14 4.63 4.55 4.64 4.52 5081 2495612.50 2.59 -1.73 -0.08 0.37
2002-11-15 4.56 4.54 4.62 4.47 7727 3769752.00 3.30 -0.22 -0.01 0.57
2002-11-18 4.54 4.44 4.54 4.41 6844 3279009.75 2.86 -2.20 -0.10 0.50
2002-11-19 4.44 4.51 4.53 4.37 5714 2744753.25 3.60 1.58 0.07 0.42
2002-11-20 4.46 4.27 4.46 4.27 5667 2651270.00 4.21 -5.32 -0.24 0.42
2002-11-21 4.17 4.04 4.22 4.04 14941 6578301.00 4.22 -5.39 -0.23 1.10
2002-11-22 4.04 3.98 4.11 3.84 10225 4422901.00 6.68 -1.49 -0.06 0.75
2002-11-25 3.98 4.08 4.16 3.90 7827 3449112.50 6.53 2.51 0.10 0.58
2002-11-26 4.06 3.92 4.18 3.90 9614 4220796.50 6.86 -3.92 -0.16 0.71
2002-11-27 3.86 4.02 4.03 3.86 5816 2499073.75 4.34 2.55 0.10 0.43
2002-11-28 4.02 4.18 4.19 4.00 9259 4136623.00 4.73 3.98 0.16 0.68
2002-11-29 4.18 4.23 4.30 4.13 15457 7054510.00 4.07 1.20 0.05 1.14
2002-12-02 4.19 4.09 4.30 4.07 10072 4578592.50 5.44 -3.31 -0.14 0.74
2002-12-03 4.10 4.24 4.24 4.08 8205 3717599.50 3.91 3.67 0.15 0.60
2002-12-04 4.24 4.28 4.35 4.20 11656 5411845.50 3.54 0.94 0.04 0.86
2002-12-05 4.29 4.43 4.50 4.22 19899 9427494.00 6.54 3.50 0.15 1.46
2002-12-06 4.46 4.36 4.51 4.33 16191 7719175.00 4.06 -1.58 -0.07 1.19
2002-12-09 4.36 4.31 4.41 4.24 8266 3852871.50 3.90 -1.15 -0.05 0.61
2002-12-10 4.32 4.25 4.34 4.17 7476 3418481.25 3.94 -1.39 -0.06 0.55
2002-12-11 4.18 4.21 4.22 4.09 6952 3119325.25 3.06 -0.94 -0.04 0.51
2002-12-12 4.20 4.29 4.30 4.19 7924 3634806.25 2.61 1.90 0.08 0.58
2002-12-13 4.21 4.37 4.39 4.14 8292 3844593.00 5.83 1.86 0.08 0.61
2002-12-16 4.40 4.40 4.42 4.31 8743 4124355.50 2.52 0.69 0.03 0.64
2002-12-17 4.39 4.44 4.44 4.32 7554 3579992.50 2.73 0.91 0.04 0.56
2002-12-18 4.41 4.34 4.48 4.32 8790 4154123.75 3.60 -2.25 -0.10 0.65
2002-12-19 4.37 4.34 4.39 4.26 3842 1786024.25 3.00 0.00 0.00 0.28
2002-12-20 4.34 4.41 4.43 4.31 7895 3726635.50 2.76 1.61 0.07 0.58
2002-12-23 4.45 4.40 4.51 4.37 5382 2564292.75 3.17 -0.23 -0.01 0.40
2002-12-24 4.40 4.47 4.48 4.34 7127 3389351.50 3.18 1.59 0.07 0.52
2002-12-25 4.49 4.55 4.65 4.43 26149 12848596.00 4.92 1.79 0.08 1.92
2002-12-26 4.51 4.31 4.58 4.31 13505 6450064.50 5.93 -5.27 -0.24 0.99
2002-12-27 4.27 4.25 4.34 4.13 12083 5511932.00 4.87 -1.39 -0.06 0.89
2002-12-30 4.21 4.17 4.26 4.13 8056 3641201.50 3.06 -1.88 -0.08 0.59
2002-12-31 4.15 4.08 4.22 4.08 4489 2015696.75 3.36 -2.16 -0.09 0.33
2003-01-02 4.06 4.07 4.15 4.03 6496 2864929.00 2.94 -0.25 -0.01 0.48
2003-01-03 4.08 4.23 4.27 4.08 9146 4152012.75 4.67 3.93 0.16 0.67
2003-01-06 4.21 4.33 4.38 4.18 8835 4107443.25 4.73 2.36 0.10 0.65
2003-01-07 4.32 4.37 4.38 4.27 9215 4301724.00 2.54 0.92 0.04 0.68
2003-01-08 4.59 4.45 4.59 4.39 17768 8549196.00 4.58 1.83 0.08 1.31
2003-01-09 4.45 4.50 4.52 4.36 17740 8552242.00 3.60 1.12 0.05 1.30
2003-01-10 4.48 4.46 4.54 4.44 10565 5101739.00 2.22 -0.89 -0.04 0.78
2003-01-13 4.42 4.56 4.57 4.40 10021 4867288.00 3.81 2.24 0.10 0.74
2003-01-14 4.56 4.68 4.74 4.55 24595 12280645.00 4.17 2.63 0.12 1.81
2003-01-15 4.71 4.63 4.74 4.56 24228 12110178.00 3.85 -1.07 -0.05 1.78
2003-01-16 4.63 4.71 4.74 4.57 20539 10275446.00 3.67 1.73 0.08 1.51
2003-01-17 4.72 4.74 4.81 4.66 14970 7613782.00 3.18 0.64 0.03 1.10
2003-01-20 4.76 4.71 4.78 4.66 8202 4135074.25 2.53 -0.63 -0.03 0.60
2003-01-21 4.74 4.65 4.83 4.64 15073 7624475.50 4.03 -1.27 -0.06 1.11
2003-01-22 4.64 4.74 4.81 4.60 14945 7565690.50 4.52 1.94 0.09 1.10
2003-01-23 4.75 4.66 4.85 4.64 17121 8695724.00 4.43 -1.69 -0.08 1.26
2003-01-24 4.64 4.66 4.70 4.56 8810 4371436.00 3.00 0.00 0.00 0.65
2003-01-27 4.64 4.72 4.76 4.64 8069 4080011.25 2.58 1.29 0.06 0.59
2003-01-28 4.75 4.75 4.81 4.71 5614 2851745.25 2.12 0.64 0.03 0.41
2003-01-29 4.80 4.74 4.80 4.72 6848 3483070.75 1.68 -0.21 -0.01 0.50
2003-02-10 4.73 4.81 4.85 4.66 10001 5127569.00 4.01 1.48 0.07 0.74
2003-02-11 4.81 4.85 4.86 4.76 7043 3637104.25 2.08 0.83 0.04 0.52
2003-02-12 4.85 4.86 4.88 4.80 7816 4058433.50 1.65 0.21 0.01 0.57
2003-02-13 4.86 4.84 4.92 4.81 14355 7477799.00 2.26 -0.41 -0.02 1.06
2003-02-14 4.82 4.83 4.87 4.80 6904 3562638.75 1.45 -0.21 -0.01 0.51
2003-02-17 4.86 4.74 4.86 4.72 8360 4280543.00 2.90 -1.86 -0.09 0.61
2003-02-18 4.72 4.73 4.76 4.67 8951 4516240.50 1.90 -0.21 -0.01 0.66
2003-02-19 4.73 4.79 4.79 4.72 6370 3242905.00 1.48 1.27 0.06 0.47
2003-02-20 4.81 4.88 5.01 4.79 23416 12313025.00 4.59 1.88 0.09 1.72
2003-02-21 4.97 4.96 5.10 4.90 52225 27777654.00 4.10 1.64 0.08 3.84
2003-02-24 4.95 5.11 5.14 4.89 32484 17477482.00 5.04 3.02 0.15 2.39
2003-02-25 5.11 5.18 5.20 5.05 28418 15536675.00 2.94 1.37 0.07 2.09
2003-02-26 5.17 5.10 5.20 5.07 13287 7262254.50 2.51 -1.54 -0.08 0.98
2003-02-27 5.10 5.06 5.13 5.04 11443 6194451.00 1.76 -0.78 -0.04 0.84
2003-02-28 5.06 5.07 5.10 5.02 6671 3596189.25 1.58 0.20 0.01 0.49
2003-03-03 5.08 4.99 5.08 4.96 9611 5137031.50 2.37 -1.58 -0.08 0.71
2003-03-04 5.02 5.07 5.08 4.99 6014 3234336.00 1.80 1.60 0.08 0.44
2003-03-05 5.10 5.05 5.11 5.01 6897 3715490.75 1.97 -0.39 -0.02 0.51
2003-03-06 5.04 5.04 5.11 5.01 7982 4306745.00 1.98 -0.20 -0.01 0.59
2003-03-07 5.02 4.99 5.08 4.96 6648 3563061.75 2.38 -0.99 -0.05 0.49
2003-03-10 4.95 4.86 5.04 4.84 10635 5593213.00 4.01 -2.61 -0.13 0.78
2003-03-11 4.88 4.87 4.91 4.78 7109 3687507.25 2.67 0.21 0.01 0.52
2003-03-12 4.87 4.90 4.94 4.79 6375 3304654.50 3.08 0.62 0.03 0.47
2003-03-13 4.86 4.88 4.92 4.83 5278 2758007.25 1.84 -0.41 -0.02 0.39
2003-03-14 4.84 4.86 4.90 4.82 3588 1866474.50 1.64 -0.41 -0.02 0.26
2003-03-17 4.86 4.82 4.86 4.77 6529 3354703.75 1.85 -0.82 -0.04 0.48
2003-03-18 4.82 4.75 4.86 4.75 5650 2897337.50 2.28 -1.45 -0.07 0.42
2003-03-19 4.74 4.71 4.78 4.68 7288 3691494.00 2.11 -0.84 -0.04 0.54
2003-03-20 4.70 4.76 4.81 4.68 4908 2494001.00 2.76 1.06 0.05 0.36
2003-03-21 4.76 4.78 4.79 4.71 3002 1532140.62 1.68 0.42 0.02 0.22
2003-03-24 4.78 4.77 4.83 4.74 4646 2374324.75 1.88 -0.21 -0.01 0.34
2003-03-25 4.76 4.76 4.77 4.72 3083 1569783.88 1.05 -0.21 -0.01 0.23
2003-03-26 4.76 4.71 4.76 4.66 5855 2953438.00 2.10 -1.05 -0.05 0.43
2003-03-27 4.71 4.79 4.81 4.61 7219 3645965.50 4.25 1.70 0.08 0.53
2003-03-28 4.79 4.80 4.86 4.76 7655 3935106.50 2.09 0.21 0.01 0.56
2003-03-31 4.86 4.87 4.88 4.79 9084 4705081.50 1.88 1.46 0.07 0.67
2003-04-01 4.87 4.88 4.91 4.84 6133 3197651.50 1.44 0.21 0.01 0.45
2003-04-02 4.86 4.92 4.92 4.86 5671 2963660.25 1.23 0.82 0.04 0.42
2003-04-03 4.90 4.87 4.92 4.83 4815 2510744.50 1.83 -1.02 -0.05 0.35
2003-04-04 4.84 4.84 4.90 4.84 3321 1725317.00 1.23 -0.62 -0.03 0.24
2003-04-07 4.84 4.86 4.89 4.80 7650 3967382.25 1.86 0.41 0.02 0.56
2003-04-08 4.86 4.95 5.01 4.84 13937 7367845.50 3.50 1.85 0.09 1.03
2003-04-09 4.94 4.94 5.02 4.90 12453 6601838.00 2.42 -0.20 -0.01 0.92
2003-04-10 4.94 4.82 4.98 4.70 24888 12861812.00 5.67 -2.43 -0.12 1.83
2003-04-11 4.81 4.88 4.97 4.79 9610 5032522.00 3.73 1.24 0.06 0.71
2003-04-14 4.89 5.14 5.14 4.89 23348 12617509.00 5.12 5.33 0.26 1.72
2003-04-15 5.14 5.00 5.15 4.95 32010 17149700.00 3.89 -2.72 -0.14 2.35
2003-04-16 5.01 4.76 5.06 4.73 50118 25880094.00 6.60 -4.80 -0.24 3.69
2003-04-17 4.76 4.79 4.84 4.73 11420 5841612.50 2.31 0.63 0.03 0.84
2003-04-18 4.79 4.64 4.79 4.61 22628 11355389.00 3.76 -3.13 -0.15 1.66
2003-04-21 4.61 4.63 4.71 4.58 8964 4444835.50 2.80 -0.22 -0.01 0.66
2003-04-22 4.64 4.71 4.72 4.63 6409 3211330.50 1.94 1.73 0.08 0.47
2003-04-23 4.71 4.60 4.72 4.58 7321 3625728.25 2.97 -2.34 -0.11 0.54
2003-04-24 4.59 4.40 4.59 4.35 11275 5433379.50 5.22 -4.35 -0.20 0.83
2003-04-25 4.40 4.27 4.45 4.23 8215 3834051.50 5.00 -2.95 -0.13 0.60
2003-04-28 4.27 4.31 4.32 4.16 9017 4134447.75 3.75 0.94 0.04 0.66
2003-04-29 4.31 4.24 4.41 4.21 11269 5229202.50 4.64 -1.62 -0.07 0.83
2003-04-30 4.24 4.25 4.31 4.19 10406 4768147.50 2.83 0.24 0.01 0.77
2003-05-12 4.11 4.19 4.31 4.11 6781 3049786.50 4.71 -1.41 -0.06 0.50
2003-05-13 4.06 4.07 4.22 4.03 8893 3940578.00 4.53 -2.86 -0.12 0.65
2003-05-14 4.12 4.17 4.17 4.07 6403 2867896.50 2.46 2.46 0.10 0.47
2003-05-15 4.17 4.23 4.24 4.09 9087 4091830.75 3.60 1.44 0.06 0.67
2003-05-19 4.24 4.29 4.35 4.16 7220 3332265.75 4.49 1.42 0.06 0.53
2003-05-20 4.26 4.27 4.34 4.23 6224 2871240.00 2.56 -0.47 -0.02 0.46
2003-05-21 4.27 4.26 4.27 4.19 4647 2119511.25 1.87 -0.23 -0.01 0.34
2003-05-22 4.20 4.24 4.28 4.20 6330 2898803.50 1.88 -0.47 -0.02 0.47
2003-05-23 4.24 4.23 4.30 4.14 14241 6433570.50 3.77 -0.24 -0.01 1.05
2003-05-26 4.31 4.46 4.46 4.26 25143 12031348.00 4.73 5.44 0.23 1.85
2003-05-27 4.51 4.58 4.70 4.48 47298 23402618.00 4.93 2.69 0.12 3.48
2003-05-28 4.61 4.51 4.68 4.49 20434 10069467.00 4.15 -1.53 -0.07 1.50
2003-05-29 4.47 4.50 4.54 4.37 12781 6116993.50 3.77 -0.22 -0.01 0.94
2003-05-30 4.47 4.51 4.57 4.47 9947 4834907.00 2.22 0.22 0.01 0.73
2003-06-02 4.51 4.58 4.60 4.50 7018 3427501.75 2.22 1.55 0.07 0.52
2003-06-03 4.56 4.49 4.64 4.48 9700 4777312.50 3.49 -1.97 -0.09 0.71
2003-06-04 4.46 4.39 4.48 4.36 10477 4973205.50 2.67 -2.23 -0.10 0.77
2003-06-05 4.39 4.38 4.51 4.36 10276 4904281.00 3.42 -0.23 -0.01 0.76
2003-06-06 4.38 4.48 4.61 4.38 21458 10442391.00 5.25 2.28 0.10 1.58
2003-06-09 4.48 4.24 4.48 4.24 13182 6137057.50 5.36 -5.36 -0.24 0.97
2003-06-10 4.30 4.28 4.32 4.21 5766 2656079.50 2.59 0.94 0.04 0.42
2003-06-11 4.32 4.33 4.34 4.26 6594 3058135.50 1.87 1.17 0.05 0.49
2003-06-12 4.31 4.35 4.43 4.31 7413 3489629.25 2.77 0.46 0.02 0.55
2003-06-13 4.36 4.37 4.40 4.29 6791 3180954.50 2.53 0.46 0.02 0.50
2003-06-16 4.37 4.42 4.44 4.35 6894 3275824.75 2.06 1.14 0.05 0.51
2003-06-17 4.43 4.34 4.44 4.30 5175 2423217.25 3.17 -1.81 -0.08 0.38
2003-06-18 4.30 4.34 4.36 4.29 4085 1911195.62 1.61 0.00 0.00 0.30
2003-06-19 4.38 4.43 4.49 4.34 15013 7140979.00 3.46 2.07 0.09 1.10
2003-06-20 4.41 4.40 4.49 4.37 9825 4693426.00 2.71 -0.68 -0.03 0.72
2003-06-23 4.40 4.22 4.41 4.17 8587 3956065.50 5.45 -4.09 -0.18 0.63
2003-06-24 4.21 4.26 4.30 4.20 3381 1551998.00 2.37 0.95 0.04 0.25
2003-06-25 4.27 4.19 4.27 4.17 4802 2188292.50 2.35 -1.64 -0.07 0.35
2003-06-26 4.31 4.25 4.34 4.20 5413 2483986.25 3.34 1.43 0.06 0.40
2003-06-27 4.26 4.15 4.30 4.13 6233 2830022.00 4.00 -2.35 -0.10 0.46
2003-06-30 4.15 4.16 4.23 4.14 3822 1726173.38 2.17 0.24 0.01 0.28
2003-07-01 4.17 4.18 4.22 4.14 3013 1362710.00 1.92 0.48 0.02 0.22
2003-07-02 4.18 4.16 4.21 4.10 4667 2086992.00 2.63 -0.48 -0.02 0.34
2003-07-03 4.11 4.18 4.23 4.11 4112 1858548.75 2.88 0.48 0.02 0.30
2003-07-04 4.16 4.17 4.21 4.16 1761 796254.50 1.20 -0.24 -0.01 0.13
2003-07-07 4.17 4.08 4.17 4.04 5831 2577770.00 3.12 -2.16 -0.09 0.43
2003-07-08 4.07 4.16 4.16 4.07 3618 1613311.62 2.21 1.96 0.08 0.27
2003-07-09 4.16 4.13 4.16 4.09 2549 1135305.38 1.68 -0.72 -0.03 0.19
2003-07-10 4.11 4.14 4.15 4.07 5777 2571159.75 1.94 0.24 0.01 0.42
2003-07-11 4.13 4.11 4.15 4.07 3517 1563760.00 1.93 -0.72 -0.03 0.26
2003-07-14 4.11 4.14 4.18 4.08 3008 1347678.12 2.43 0.73 0.03 0.22
2003-07-15 4.11 4.19 4.20 4.10 6777 3040909.50 2.42 1.21 0.05 0.50
2003-07-16 4.16 4.21 4.23 4.16 4058 1843732.38 1.67 0.48 0.02 0.30
2003-07-17 4.21 4.15 4.21 4.12 4967 2229315.00 2.14 -1.43 -0.06 0.37
2003-07-18 4.14 4.04 4.18 4.03 5858 2595069.50 3.61 -2.65 -0.11 0.43
2003-07-21 4.01 3.85 4.01 3.82 10335 4342924.00 4.70 -4.70 -0.19 0.76
2003-07-22 3.95 3.92 3.96 3.85 3048 1286348.62 2.86 1.82 0.07 0.22
2003-07-23 3.92 3.88 3.92 3.87 2046 866106.62 1.28 -1.02 -0.04 0.15
2003-07-24 3.91 3.86 3.91 3.86 1390 586133.00 1.29 -0.52 -0.02 0.10
2003-07-25 3.86 3.75 3.91 3.71 5162 2123275.00 5.18 -2.85 -0.11 0.38
2003-07-29 3.74 3.80 3.84 3.67 4211 1734485.62 4.53 1.33 0.05 0.31
2003-07-30 3.81 3.79 3.85 3.76 2827 1166909.00 2.37 -0.26 -0.01 0.21
2003-07-31 3.78 3.74 3.80 3.72 3977 1627263.75 2.11 -1.32 -0.05 0.29
2003-08-01 3.72 3.74 3.75 3.65 6545 2634000.50 2.67 0.00 0.00 0.48
2003-08-04 3.74 3.80 3.80 3.70 4621 1897245.62 2.67 1.60 0.06 0.34
2003-08-05 3.76 3.82 3.86 3.72 2892 1199195.88 3.68 0.53 0.02 0.21
2003-08-06 3.82 3.82 3.86 3.78 1835 762285.94 2.09 0.00 0.00 0.13
2003-08-07 3.82 3.84 3.90 3.81 3144 1316165.25 2.36 0.52 0.02 0.23
2003-08-08 3.82 3.81 3.88 3.77 4753 1973762.38 2.86 -0.78 -0.03 0.35
2003-08-11 3.81 3.82 3.86 3.76 1652 684468.12 2.62 0.26 0.01 0.12
2003-08-12 3.82 3.84 3.85 3.79 2552 1064183.38 1.57 0.52 0.02 0.19
2003-08-13 3.84 3.80 3.85 3.77 2079 860858.75 2.08 -1.04 -0.04 0.15
2003-08-14 3.80 3.74 3.86 3.72 2352 967727.50 3.68 -1.58 -0.06 0.17
2003-08-15 3.67 3.74 3.76 3.67 2463 997920.00 2.41 0.00 0.00 0.18
2003-08-18 3.73 3.74 3.77 3.70 1513 617443.00 1.87 0.00 0.00 0.11
2003-08-19 3.74 3.77 3.82 3.74 2013 830288.00 2.14 0.80 0.03 0.15
2003-08-20 3.76 3.74 3.76 3.68 3344 1353402.38 2.12 -0.80 -0.03 0.25
2003-08-21 3.71 3.74 3.74 3.70 1455 590085.56 1.07 0.00 0.00 0.11
2003-08-22 3.69 3.74 3.75 3.69 3344 1357426.25 1.60 0.00 0.00 0.25
2003-08-25 3.71 3.75 3.78 3.70 2818 1149611.88 2.14 0.27 0.01 0.21
2003-08-26 3.74 3.84 3.84 3.72 6662 2757352.75 3.20 2.40 0.09 0.49
2003-08-27 3.76 3.84 3.85 3.76 4849 2019355.25 2.34 0.00 0.00 0.36
2003-08-28 3.84 3.73 3.84 3.73 2758 1133056.50 2.86 -2.86 -0.11 0.20
2003-08-29 3.70 3.74 3.75 3.67 3036 1227391.75 2.14 0.27 0.01 0.22
2003-09-01 3.76 3.80 3.81 3.72 4365 1789033.62 2.41 1.60 0.06 0.32
2003-09-02 3.78 3.75 3.85 3.73 4533 1856349.75 3.16 -1.32 -0.05 0.33
2003-09-03 3.74 3.89 3.95 3.73 21211 8987239.00 5.87 3.73 0.14 1.56
2003-09-04 3.89 3.85 3.91 3.85 6837 2878175.25 1.54 -1.03 -0.04 0.50
2003-09-05 3.86 3.80 3.88 3.76 5037 2092299.00 3.12 -1.30 -0.05 0.37
2003-09-08 3.82 3.85 3.86 3.79 3402 1417027.00 1.84 1.32 0.05 0.25
2003-09-09 3.85 3.80 3.85 3.79 2803 1162498.00 1.56 -1.30 -0.05 0.21
2003-09-10 3.81 3.85 3.86 3.76 13856 5740304.50 2.63 1.32 0.05 1.02
2003-09-11 3.84 3.80 3.94 3.79 7473 3149165.50 3.90 -1.30 -0.05 0.55
2003-09-12 3.80 3.75 3.84 3.72 4475 1836773.50 3.16 -1.32 -0.05 0.33
2003-09-15 3.75 3.68 3.78 3.67 4646 1878909.75 2.93 -1.87 -0.07 0.34
2003-09-16 3.68 3.70 3.74 3.64 3902 1567553.25 2.72 0.54 0.02 0.29
2003-09-17 3.68 3.67 3.74 3.66 2574 1040547.31 2.16 -0.81 -0.03 0.19
2003-09-18 3.65 3.64 3.69 3.48 8143 3203320.75 5.72 -0.82 -0.03 0.60
2003-09-19 3.61 3.61 3.64 3.54 2704 1061245.12 2.75 -0.82 -0.03 0.20
2003-09-22 3.58 3.61 3.65 3.57 4290 1701035.38 2.22 0.00 0.00 0.32
2003-09-23 3.59 3.64 3.66 3.59 4834 1921349.12 1.94 0.83 0.03 0.36
2003-09-24 3.61 3.68 3.68 3.60 11179 4430020.50 2.20 1.10 0.04 0.82
2003-09-25 3.70 3.68 3.72 3.64 6749 2709071.00 2.17 0.00 0.00 0.50
2003-09-26 3.78 3.81 3.88 3.78 47112 19714774.00 2.72 3.53 0.13 3.47
2003-09-29 3.76 3.65 3.76 3.61 10757 4316587.00 3.94 -4.20 -0.16 0.79
2003-09-30 3.62 3.59 3.66 3.52 6511 2570734.75 3.84 -1.64 -0.06 0.48
2003-10-08 3.61 3.65 3.65 3.58 3981 1571811.12 1.95 1.67 0.06 0.29
2003-10-09 3.62 3.60 3.66 3.59 3200 1266933.75 1.92 -1.37 -0.05 0.24
2003-10-10 3.69 3.77 3.80 3.69 21713 8933833.00 3.06 4.72 0.17 1.60
2003-10-13 3.78 3.80 3.85 3.76 9242 3826579.00 2.39 0.80 0.03 0.68
2003-10-14 3.76 3.70 3.79 3.66 11827 4788713.50 3.42 -2.63 -0.10 0.87
2003-10-15 3.70 3.65 3.73 3.64 6729 2704902.00 2.43 -1.35 -0.05 0.49
2003-10-16 3.64 3.59 3.66 3.58 4547 1799821.62 2.19 -1.64 -0.06 0.33
2003-10-17 3.59 3.61 3.63 3.57 3438 1356843.62 1.67 0.56 0.02 0.25
2003-10-20 3.58 3.58 3.60 3.54 4178 1631397.75 1.66 -0.83 -0.03 0.31
2003-10-21 3.55 3.61 3.61 3.55 4522 1771317.38 1.68 0.84 0.03 0.33
2003-10-22 3.60 3.66 3.67 3.58 5138 2043916.88 2.49 1.39 0.05 0.38
2003-10-23 3.64 3.61 3.68 3.60 3936 1561280.75 2.19 -1.37 -0.05 0.29
2003-10-24 3.61 3.57 3.63 3.53 5328 2083597.00 2.77 -1.11 -0.04 0.39
2003-10-27 3.57 3.40 3.57 3.39 11306 4258092.00 5.04 -4.76 -0.17 0.83
2003-10-28 3.36 3.26 3.36 3.21 10999 3964975.75 4.41 -4.12 -0.14 0.81
2003-10-29 3.27 3.13 3.28 3.08 7953 2781738.00 6.13 -3.99 -0.13 0.59
2003-10-30 3.09 3.08 3.10 2.98 6932 2329487.00 3.83 -1.60 -0.05 0.51
2003-10-31 3.16 3.13 3.24 3.12 7627 2679673.25 3.90 1.62 0.05 0.56
2003-11-03 3.12 3.13 3.13 3.06 4571 1570566.75 2.24 0.00 0.00 0.34
2003-11-04 3.09 3.14 3.18 3.08 8540 2963270.50 3.19 0.32 0.01 0.63
2003-11-05 3.14 3.04 3.14 3.02 6853 2338608.50 3.82 -3.18 -0.10 0.50
2003-11-06 3.02 2.87 3.02 2.87 13020 4208866.00 4.93 -5.59 -0.17 0.96
2003-11-07 2.78 2.84 2.90 2.73 9186 2903436.75 5.92 -1.05 -0.03 0.68
2003-11-10 2.84 2.84 2.84 2.74 4306 1347188.62 3.52 0.00 0.00 0.32
2003-11-11 2.83 2.89 2.92 2.78 5752 1844481.12 4.93 1.76 0.05 0.42
2003-11-12 2.87 2.90 2.92 2.77 4596 1482493.12 5.19 0.35 0.01 0.34
2003-11-13 2.93 2.92 2.94 2.82 7294 2354840.50 4.14 0.69 0.02 0.54
2003-11-14 2.87 2.91 2.93 2.83 2472 796864.88 3.42 -0.34 -0.01 0.18
2003-11-17 2.91 2.91 2.92 2.77 3968 1272461.50 5.15 0.00 0.00 0.29
2003-11-18 2.90 2.87 2.94 2.86 4871 1576066.88 2.75 -1.37 -0.04 0.36
2003-11-19 2.90 2.92 2.94 2.85 4580 1484730.50 3.14 1.74 0.05 0.34
2003-11-20 2.89 2.99 3.01 2.83 12725 4215967.50 6.16 2.40 0.07 0.94
2003-11-21 3.01 2.98 3.06 2.94 9731 3250183.00 4.01 -0.33 -0.01 0.72
2003-11-24 2.98 3.06 3.06 2.97 8621 2895729.00 3.02 2.68 0.08 0.63
2003-11-25 3.08 3.13 3.14 3.05 15461 5306228.00 2.94 2.29 0.07 1.14
2003-11-26 3.13 3.15 3.22 3.11 13607 4773928.00 3.51 0.64 0.02 1.00
2003-11-27 3.13 3.05 3.18 3.01 9045 3103758.25 5.40 -3.17 -0.10 0.67
2003-11-28 3.05 3.02 3.07 2.98 5245 1762151.00 2.95 -0.98 -0.03 0.39
2003-12-01 3.00 3.09 3.10 2.99 5441 1848481.38 3.64 2.32 0.07 0.40
2003-12-02 3.11 3.18 3.19 3.01 12369 4290479.00 5.83 2.91 0.09 0.91
2003-12-03 3.19 3.14 3.19 3.12 8943 3110341.25 2.20 -1.26 -0.04 0.66
2003-12-04 3.12 3.22 3.26 3.12 17364 6161597.00 4.46 2.55 0.08 1.28
2003-12-05 3.20 3.36 3.38 3.20 30877 11289693.00 5.59 4.35 0.14 2.27
2003-12-08 3.41 3.40 3.44 3.26 54742 20265400.00 5.36 1.19 0.04 4.03
2003-12-09 3.39 3.35 3.40 3.31 12207 4500229.00 2.65 -1.47 -0.05 0.90
2003-12-10 3.36 3.36 3.38 3.29 8296 3049238.75 2.69 0.30 0.01 0.61
2003-12-11 3.36 3.31 3.38 3.30 10791 3958096.00 2.38 -1.49 -0.05 0.79
2003-12-12 3.31 3.34 3.36 3.30 7226 2652140.25 1.81 0.91 0.03 0.53
2003-12-15 3.29 3.36 3.36 3.16 8089 2965750.50 5.99 0.60 0.02 0.60
2003-12-16 3.36 3.26 3.36 3.25 10591 3830846.50 3.27 -2.98 -0.10 0.78
2003-12-17 3.30 3.19 3.31 3.17 12736 4526458.00 4.29 -2.15 -0.07 0.94
2003-12-18 3.16 3.05 3.23 3.01 17677 6022333.00 6.90 -4.39 -0.14 1.30
2003-12-19 3.04 2.95 3.04 2.91 15949 5288714.50 4.26 -3.28 -0.10 1.17
2003-12-22 2.86 3.00 3.02 2.79 9806 3179515.75 7.80 1.69 0.05 0.72
2003-12-23 3.00 3.06 3.06 2.96 6518 2192853.75 3.33 2.00 0.06 0.48
2003-12-24 3.06 2.99 3.09 2.96 7945 2658732.75 4.25 -2.29 -0.07 0.58
2003-12-25 2.99 3.02 3.02 2.93 8332 2753023.75 3.01 1.00 0.03 0.61
2003-12-26 3.02 2.99 3.02 2.96 4391 1462400.88 1.99 -0.99 -0.03 0.32
2003-12-29 2.97 2.84 2.98 2.82 28013 8931584.00 5.35 -5.02 -0.15 2.06
2003-12-30 2.84 2.84 2.91 2.77 8711 2759545.50 4.93 0.00 0.00 0.64
2003-12-31 2.83 2.85 2.90 2.78 7859 2497349.25 4.23 0.35 0.01 0.58
2004-01-02 2.81 2.86 2.87 2.81 6668 2125789.75 2.11 0.35 0.01 0.49
2004-01-05 2.84 2.86 2.91 2.82 8385 2681581.50 3.15 0.00 0.00 0.62
2004-01-06 2.84 2.88 2.91 2.80 14059 4467660.50 3.85 0.70 0.02 1.03
2004-01-07 2.88 2.86 2.89 2.83 10435 3333104.75 2.08 -0.69 -0.02 0.77
2004-01-08 2.86 2.88 2.89 2.80 16149 5137496.00 3.15 0.70 0.02 1.19
2004-01-09 2.88 2.95 3.00 2.86 18156 5958099.50 4.86 2.43 0.07 1.34
2004-01-12 2.92 3.03 3.03 2.89 13419 4423999.50 4.75 2.71 0.08 0.99
2004-01-13 3.09 3.17 3.20 3.08 37435 13075069.00 3.96 4.62 0.14 2.75
2004-01-14 3.18 3.17 3.23 3.12 13086 4580035.50 3.47 0.00 0.00 0.96
2004-01-15 3.16 3.14 3.17 3.08 12778 4423184.00 2.84 -0.95 -0.03 0.94
2004-01-16 3.08 3.10 3.13 3.08 10111 3472512.50 1.59 -1.27 -0.04 0.74
2004-01-29 3.06 3.21 3.22 3.00 10222 3574497.00 7.10 3.55 0.11 0.75
2004-01-30 3.22 3.18 3.26 3.17 15136 5383044.50 2.80 -0.93 -0.03 1.11
2004-02-02 3.16 3.26 3.29 3.16 16351 5837225.00 4.09 2.52 0.08 1.20
2004-02-03 3.27 3.31 3.32 3.26 13901 5048651.50 1.84 1.53 0.05 1.02
2004-02-04 3.32 3.33 3.35 3.28 20977 7666689.50 2.11 0.60 0.02 1.54
2004-02-05 3.34 3.50 3.51 3.34 37921 14408319.00 5.11 5.11 0.17 2.79
2004-02-06 3.51 3.33 3.54 3.32 32805 12343086.00 6.29 -4.86 -0.17 2.41
2004-02-09 3.33 3.44 3.47 3.31 18326 6853846.50 4.80 3.30 0.11 1.35
2004-02-10 3.47 3.62 3.63 3.41 42019 16280426.00 6.40 5.23 0.18 3.09
2004-02-11 3.64 3.73 3.82 3.56 66720 26942410.00 7.18 3.04 0.11 4.91
2004-02-12 3.73 3.82 3.86 3.73 47635 19800158.00 3.49 2.41 0.09 3.50
2004-02-13 3.82 3.62 3.84 3.61 36660 14684275.00 6.02 -5.24 -0.20 2.70
2004-02-16 3.57 3.70 3.72 3.56 17401 6936068.50 4.42 2.21 0.08 1.28
2004-02-17 3.75 3.72 3.75 3.66 21162 8559759.00 2.43 0.54 0.02 1.56
2004-02-18 3.72 3.67 3.72 3.66 21760 8785030.00 1.61 -1.34 -0.05 1.60
2004-02-19 3.67 3.72 3.75 3.67 18372 7450467.50 2.18 1.36 0.05 1.35
2004-02-20 3.74 3.79 3.82 3.74 19478 8019411.00 2.15 1.88 0.07 1.43
2004-02-23 3.81 3.76 3.86 3.75 24266 10088178.00 2.90 -0.79 -0.03 1.79
2004-02-24 3.75 3.66 3.75 3.57 21297 8488528.00 4.79 -2.66 -0.10 1.57
2004-02-25 3.66 3.61 3.72 3.58 17123 6849691.00 3.83 -1.37 -0.05 1.26
2004-02-26 3.57 3.50 3.61 3.44 18021 6938831.50 4.71 -3.05 -0.11 1.33
2004-02-27 3.50 3.58 3.60 3.45 13759 5304485.00 4.29 2.29 0.08 1.01
2004-03-01 3.57 3.61 3.61 3.54 13869 5420723.00 1.96 0.84 0.03 1.02
2004-03-02 3.61 3.60 3.63 3.56 14748 5810756.00 1.94 -0.28 -0.01 1.08
2004-03-03 3.58 3.53 3.61 3.53 12045 4705974.50 2.22 -1.94 -0.07 0.89
2004-03-04 3.53 3.55 3.56 3.47 9412 3616712.25 2.55 0.57 0.02 0.69
2004-03-05 3.55 3.58 3.62 3.52 10199 3992807.00 2.82 0.85 0.03 0.75
2004-03-08 3.57 3.46 3.58 3.45 7643 2947229.25 3.63 -3.35 -0.12 0.56
2004-03-09 3.46 3.48 3.54 3.43 8960 3419729.50 3.18 0.58 0.02 0.66
2004-03-10 3.48 3.54 3.54 3.45 7414 2838925.75 2.59 1.72 0.06 0.55
2004-03-11 3.52 3.57 3.59 3.49 10478 4078376.75 2.82 0.85 0.03 0.77
2004-03-12 3.61 3.56 3.61 3.53 9033 3523586.50 2.24 -0.28 -0.01 0.66
2004-03-15 3.54 3.60 3.60 3.54 13951 5479017.00 1.69 1.12 0.04 1.03
2004-03-16 3.60 3.67 3.71 3.59 19461 7774622.00 3.33 1.94 0.07 1.43
2004-03-17 3.68 3.66 3.70 3.62 10486 4188840.75 2.18 -0.27 -0.01 0.77
2004-03-18 3.66 3.61 3.66 3.55 16900 6671119.50 3.01 -1.37 -0.05 1.24
2004-03-19 3.62 3.71 3.73 3.62 17791 7144792.50 3.05 2.77 0.10 1.31
2004-03-22 3.72 3.71 3.72 3.67 11264 4549466.50 1.35 0.00 0.00 0.83
2004-03-23 3.68 3.75 3.76 3.66 15212 6174070.00 2.70 1.08 0.04 1.12
2004-03-24 3.76 3.74 3.84 3.72 18908 7815794.00 3.20 -0.27 -0.01 1.39
2004-03-25 3.72 3.73 3.75 3.68 10633 4313164.00 1.87 -0.27 -0.01 0.78
2004-03-26 3.74 3.68 3.75 3.67 8782 3536195.00 2.14 -1.34 -0.05 0.65
2004-03-29 3.68 3.66 3.73 3.65 9900 3979507.25 2.17 -0.54 -0.02 0.73
2004-03-30 3.66 3.67 3.69 3.64 7669 3070870.50 1.37 0.27 0.01 0.56
2004-03-31 3.67 3.87 3.87 3.67 54468 22852136.00 5.45 5.45 0.20 4.01
2004-04-01 3.96 3.97 4.08 3.94 64801 28289128.00 3.62 2.58 0.10 4.77
2004-04-02 4.01 4.19 4.19 4.00 63323 28398978.00 4.79 5.54 0.22 4.66
2004-04-05 4.28 4.42 4.42 4.26 65419 30740602.00 3.82 5.49 0.23 4.81
2004-04-06 4.56 4.39 4.60 4.31 58782 28243030.00 6.56 -0.68 -0.03 4.32
2004-04-07 4.39 4.63 4.63 4.33 47201 22609226.00 6.83 5.47 0.24 3.47
2004-04-08 4.61 4.69 4.83 4.46 53198 26819808.00 7.99 1.30 0.06 3.91
2004-04-09 4.66 4.45 4.74 4.44 44406 21690420.00 6.40 -5.12 -0.24 3.27
2004-04-12 4.41 4.56 4.67 4.35 29499 14307509.00 7.19 2.47 0.11 2.17
2004-04-13 4.56 4.60 4.68 4.50 28240 13927074.00 3.95 0.88 0.04 2.08
2004-04-14 4.59 4.58 4.69 4.50 30154 14851220.00 4.13 -0.43 -0.02 2.22
2004-04-15 4.57 4.36 4.58 4.33 35791 16950104.00 5.46 -4.80 -0.22 2.63
2004-04-16 4.34 4.14 4.34 4.13 38703 17451998.00 4.82 -5.05 -0.22 2.85
2004-04-19 4.06 4.02 4.20 4.00 20564 9083975.00 4.83 -2.90 -0.12 1.51
2004-04-20 4.03 4.16 4.20 4.03 20810 9310625.00 4.23 3.48 0.14 1.53
2004-04-21 4.16 4.07 4.16 3.98 14050 6174671.50 4.33 -2.16 -0.09 1.03
2004-04-22 4.06 4.13 4.14 4.05 8520 3784076.25 2.21 1.47 0.06 0.63
2004-04-23 4.12 4.30 4.33 4.06 30895 14142066.00 6.54 4.12 0.17 2.27
2004-04-27 4.40 3.89 4.56 3.84 70260 32192746.00 16.74 -9.53 -0.41 5.17
2004-04-28 3.86 3.91 4.05 3.71 22675 9515634.00 8.74 0.51 0.02 1.67
2004-04-29 3.91 3.76 3.92 3.75 13148 5470938.50 4.35 -3.84 -0.15 0.97
2004-04-30 3.70 3.70 3.81 3.65 17931 7280332.00 4.26 -1.60 -0.06 1.32
2004-05-10 3.70 3.58 3.74 3.56 7958 3180908.75 4.86 -3.24 -0.12 0.59
2004-05-11 3.61 3.56 3.65 3.49 10951 4267984.50 4.47 -0.56 -0.02 0.81
2004-05-12 3.57 3.85 3.87 3.56 18111 7421647.00 8.71 8.15 0.29 1.33
2004-05-13 3.84 3.79 3.89 3.74 14563 6047750.00 3.90 -1.56 -0.06 1.07
2004-05-14 3.76 3.70 3.82 3.69 12363 5024427.50 3.43 -2.37 -0.09 0.91
2004-05-17 3.68 3.70 3.75 3.65 11554 4671330.00 2.70 0.00 0.00 0.85
2004-05-19 3.78 3.82 3.86 3.70 17569 7255200.50 4.32 3.24 0.12 1.29
2004-05-20 3.80 3.73 3.83 3.72 7924 3249275.00 2.88 -2.36 -0.09 0.58
2004-05-21 3.72 3.77 3.78 3.70 5171 2110831.75 2.14 1.07 0.04 0.38
2004-05-24 3.76 3.77 3.80 3.73 4429 1816390.25 1.86 0.00 0.00 0.33
2004-05-25 3.74 3.57 3.74 3.56 8121 3236877.25 4.77 -5.31 -0.20 0.60
2004-05-26 3.56 3.59 3.63 3.51 6067 2370349.75 3.36 0.56 0.02 0.45
2004-05-27 3.59 3.67 3.68 3.52 8260 3283968.50 4.46 2.23 0.08 0.61
2004-05-28 3.67 3.59 3.69 3.57 6916 2733627.00 3.27 -2.18 -0.08 0.51
2004-05-31 3.59 3.57 3.61 3.52 4869 1900837.12 2.51 -0.56 -0.02 0.36
2004-06-01 3.59 3.66 3.66 3.56 9081 3588566.75 2.80 2.52 0.09 0.67
2004-06-02 3.65 3.60 3.66 3.56 8856 3485268.75 2.73 -1.64 -0.06 0.65
2004-06-03 3.57 3.54 3.61 3.53 6940 2706034.25 2.22 -1.67 -0.06 0.51
2004-06-04 3.51 3.53 3.56 3.49 8345 3215651.25 1.98 -0.28 -0.01 0.61
2004-06-07 3.51 3.40 3.51 3.36 8828 3323648.00 4.25 -3.68 -0.13 0.65
2004-06-08 3.36 3.31 3.44 3.28 6306 2329561.50 4.71 -2.65 -0.09 0.46
2004-06-09 3.29 3.24 3.38 3.22 5596 2036336.75 4.83 -2.11 -0.07 0.41
2004-06-10 3.24 3.23 3.31 3.20 5341 1914935.38 3.40 -0.31 -0.01 0.39
2004-06-11 3.21 3.25 3.35 3.21 4912 1779953.00 4.33 0.62 0.02 0.36
2004-06-14 3.22 3.07 3.29 3.05 7898 2754866.75 7.38 -5.54 -0.18 0.58
2004-06-15 3.04 3.17 3.21 3.03 6477 2233664.25 5.86 3.26 0.10 0.48
2004-06-16 3.17 3.14 3.21 3.07 6894 2409482.75 4.42 -0.95 -0.03 0.51
2004-06-17 3.14 3.05 3.16 3.05 4934 1687342.25 3.50 -2.87 -0.09 0.36
2004-06-18 3.01 3.11 3.11 2.99 8770 2956314.75 3.93 1.97 0.06 0.65
2004-06-21 3.12 3.31 3.31 3.11 22772 8176490.50 6.43 6.43 0.20 1.68
2004-06-22 3.31 3.30 3.34 3.23 11250 4080684.00 3.32 -0.30 -0.01 0.83
2004-06-23 3.26 3.29 3.29 3.21 6353 2279849.00 2.42 -0.30 -0.01 0.47
2004-06-24 3.26 3.19 3.30 3.19 5401 1926854.38 3.34 -3.04 -0.10 0.40
2004-06-25 3.21 3.08 3.21 3.07 7417 2563268.25 4.39 -3.45 -0.11 0.55
2004-06-28 3.08 3.01 3.08 2.99 5276 1775717.00 2.92 -2.27 -0.07 0.39
2004-06-29 3.05 3.10 3.10 2.94 6116 2043952.38 5.32 2.99 0.09 0.45
2004-06-30 3.09 3.03 3.09 3.00 3329 1125256.75 2.90 -2.26 -0.07 0.24
2004-07-01 3.02 3.15 3.18 3.01 7168 2478963.00 5.61 3.96 0.12 0.53
2004-07-02 3.14 3.13 3.17 3.10 5276 1831280.75 2.22 -0.63 -0.02 0.39
2004-07-05 3.20 3.24 3.26 3.12 11736 4157904.75 4.47 3.51 0.11 0.86
2004-07-07 3.28 3.24 3.29 3.20 9284 3335669.25 2.78 0.00 0.00 0.68
2004-07-08 3.23 3.27 3.33 3.12 9945 3549581.50 6.48 0.93 0.03 0.73
2004-07-09 3.27 3.24 3.33 3.21 9155 3303256.00 3.67 -0.92 -0.03 0.67
2004-07-12 3.24 3.38 3.41 3.18 32458 11914002.00 7.10 4.32 0.14 2.39
2004-07-13 3.34 3.35 3.39 3.28 10514 3869570.75 3.25 -0.89 -0.03 0.77
2004-07-14 3.10 2.98 3.10 2.98 22952 7653545.00 3.58 -11.04 -0.37 1.69
2004-07-15 2.93 2.87 2.93 2.71 28563 9031793.00 7.38 -3.69 -0.11 2.10
2004-07-16 2.84 2.93 2.95 2.80 20988 6780469.50 5.23 2.09 0.06 1.54
2004-07-19 2.92 2.88 2.93 2.83 15544 4981863.50 3.41 -1.71 -0.05 1.14
2004-07-20 2.86 2.85 2.87 2.76 9567 3025502.75 3.82 -1.04 -0.03 0.70
2004-07-21 2.84 2.87 2.88 2.79 6356 2024154.00 3.16 0.70 0.02 0.47
2004-07-22 2.85 2.77 2.88 2.76 7703 2425421.50 4.18 -3.48 -0.10 0.57
2004-07-23 2.82 2.79 2.82 2.75 5851 1821107.12 2.53 0.72 0.02 0.43
2004-07-26 2.79 2.77 2.79 2.72 6032 1869592.38 2.51 -0.72 -0.02 0.44
2004-07-27 2.74 2.67 2.77 2.66 7669 2333969.50 3.97 -3.61 -0.10 0.56
2004-07-28 2.67 2.71 2.74 2.64 5776 1747917.38 3.75 1.50 0.04 0.42
2004-07-29 2.71 2.74 2.74 2.66 4769 1451121.12 2.95 1.11 0.03 0.35
2004-07-30 2.71 2.67 2.74 2.66 4455 1351551.00 2.92 -2.55 -0.07 0.33
2004-08-02 2.66 2.65 2.68 2.62 3486 1039635.94 2.25 -0.75 -0.02 0.26
2004-08-03 2.62 2.63 2.66 2.62 4592 1367844.00 1.51 -0.75 -0.02 0.34
2004-08-04 2.62 2.72 2.74 2.62 8082 2450837.50 4.56 3.42 0.09 0.59
2004-08-05 2.74 2.67 2.74 2.66 4848 1474486.62 2.94 -1.84 -0.05 0.36
2004-08-06 2.66 2.68 2.71 2.66 5030 1517365.75 1.87 0.37 0.01 0.37
2004-08-09 2.66 2.66 2.68 2.64 3402 1019023.81 1.49 -0.75 -0.02 0.25
2004-08-10 2.66 2.68 2.68 2.65 2097 630377.19 1.13 0.75 0.02 0.15
2004-08-11 2.67 2.63 2.68 2.61 4899 1457129.00 2.61 -1.87 -0.05 0.36
2004-08-12 2.66 2.51 2.66 2.51 7480 2173181.75 5.70 -4.56 -0.12 0.55
2004-08-13 2.52 2.52 2.56 2.51 3563 1025099.81 1.99 0.40 0.01 0.26
2004-08-16 2.54 2.37 2.54 2.36 6812 1880883.75 7.14 -5.95 -0.15 0.50
2004-08-17 2.37 2.34 2.38 2.30 5762 1548080.00 3.38 -1.27 -0.03 0.42
2004-08-18 2.32 2.32 2.38 2.32 3797 1019800.00 2.56 -0.85 -0.02 0.28
2004-08-19 2.31 2.20 2.33 2.18 8655 2221842.50 6.47 -5.17 -0.12 0.64
2004-08-20 2.31 2.45 2.45 2.21 25222 6957600.00 10.91 11.36 0.25 1.86
2004-08-23 2.59 2.73 2.73 2.51 69281 20669000.00 8.98 11.43 0.28 5.10
2004-08-24 2.69 2.73 2.93 2.65 68525 21372080.00 10.26 0.00 0.00 5.04
2004-08-25 2.71 2.91 3.03 2.65 71995 22908322.00 13.92 6.59 0.18 5.30
2004-08-26 2.84 2.85 2.95 2.78 40209 12850138.00 5.84 -2.06 -0.06 2.96
2004-08-27 2.81 2.78 2.85 2.67 33565 10372615.00 6.32 -2.46 -0.07 2.47
2004-08-30 2.72 2.79 2.80 2.71 13569 4208539.50 3.24 0.36 0.01 1.00
2004-08-31 2.82 2.99 3.10 2.82 69639 23005236.00 10.04 7.17 0.20 5.12
2004-09-01 3.03 2.93 3.03 2.84 27136 8800503.00 6.35 -2.01 -0.06 2.00
2004-09-02 2.93 2.99 3.01 2.81 23780 7777797.50 6.83 2.05 0.06 1.75
2004-09-03 2.99 2.90 2.99 2.89 15285 4997212.00 3.34 -3.01 -0.09 1.12
2004-09-06 2.91 2.86 2.91 2.84 10567 3383407.00 2.41 -1.38 -0.04 0.78
2004-09-07 2.89 2.91 2.92 2.82 12831 4119956.75 3.50 1.75 0.05 0.94
2004-09-08 2.88 2.87 2.94 2.84 11083 3572789.00 3.44 -1.37 -0.04 0.82
2004-09-09 2.88 2.94 3.10 2.88 49816 16596015.00 7.67 2.44 0.07 3.66
2004-09-10 2.91 2.88 2.91 2.75 18893 5996746.00 5.44 -2.04 -0.06 1.39
2004-09-13 2.82 3.02 3.09 2.76 50729 16842388.00 11.46 4.86 0.14 3.73
2004-09-14 3.09 3.25 3.32 3.06 71432 25003644.00 8.61 7.62 0.23 5.25
2004-09-15 3.24 3.26 3.53 3.13 94210 34708000.00 12.31 0.31 0.01 6.93
2004-09-16 3.26 3.25 3.34 3.16 47607 17066200.00 5.52 -0.31 -0.01 3.50
2004-09-17 3.24 3.35 3.36 3.19 47453 17204562.00 5.23 3.08 0.10 3.49
2004-09-20 3.35 3.49 3.53 3.31 58524 21955798.00 6.57 4.18 0.14 4.30
2004-09-21 3.46 3.48 3.68 3.28 75412 28740794.00 11.46 -0.29 -0.01 5.55
2004-09-22 3.37 3.25 3.45 3.24 41429 15189738.00 6.03 -6.61 -0.23 3.05
2004-09-23 3.24 3.33 3.34 3.17 22089 7943889.50 5.23 2.46 0.08 1.62
2004-09-24 3.34 3.19 3.36 3.18 40207 14487602.00 5.41 -4.20 -0.14 2.96
2004-09-27 3.19 3.03 3.25 3.01 21464 7391941.50 7.52 -5.02 -0.16 1.58
2004-09-28 3.03 3.06 3.12 3.02 12539 4278844.00 3.30 0.99 0.03 0.92
2004-09-29 3.08 2.96 3.14 2.94 14818 5014228.50 6.54 -3.27 -0.10 1.09
2004-09-30 2.97 2.85 3.00 2.82 13144 4264483.50 6.08 -3.72 -0.11 0.97
2004-10-08 2.84 2.95 2.96 2.78 11043 3559534.00 6.32 3.51 0.10 0.81
2004-10-11 2.95 2.99 3.10 2.85 19142 6361723.50 8.47 1.36 0.04 1.41
2004-10-12 2.99 2.86 3.01 2.83 11668 3766841.75 6.02 -4.35 -0.13 0.86
2004-10-13 2.82 2.96 3.05 2.80 18418 6044781.50 8.74 3.50 0.10 1.35
2004-10-14 2.93 2.86 3.03 2.83 26759 8735098.00 6.76 -3.38 -0.10 1.97
2004-10-15 2.81 2.54 2.83 2.54 31373 9243304.00 10.14 -11.19 -0.32 2.31
2004-10-18 2.49 2.59 2.61 2.48 11942 3473005.75 5.12 1.97 0.05 0.88
2004-10-19 2.58 2.61 2.74 2.58 14515 4351446.00 6.18 0.77 0.02 1.07
2004-10-20 2.61 2.56 2.61 2.51 8553 2463512.75 3.83 -1.92 -0.05 0.63
2004-10-21 2.59 2.36 2.60 2.32 16946 4654830.50 10.94 -7.81 -0.20 1.25
2004-10-22 2.37 2.39 2.46 2.16 18073 4823415.00 12.71 1.27 0.03 1.33
2004-10-25 2.41 2.35 2.47 2.35 8242 2252083.25 5.02 -1.67 -0.04 0.61
2004-10-26 2.36 2.52 2.56 2.17 19205 5294242.50 16.60 7.23 0.17 1.41
2004-10-27 2.48 2.56 2.61 2.43 19447 5621822.50 7.14 1.59 0.04 1.43
2004-10-28 2.64 2.57 2.71 2.56 24780 7347969.50 5.86 0.39 0.01 1.82
2004-10-29 2.47 2.67 2.80 2.28 34958 10406326.00 20.23 3.89 0.10 2.57
2004-11-01 2.64 2.57 2.66 2.54 15032 4422384.50 4.49 -3.75 -0.10 1.11
2004-11-02 2.54 2.46 2.56 2.45 11812 3336364.75 4.28 -4.28 -0.11 0.87
2004-11-03 2.49 2.57 2.59 2.49 10312 2973448.75 4.07 4.47 0.11 0.76
2004-11-04 2.54 2.46 2.56 2.41 11027 3125567.50 5.84 -4.28 -0.11 0.81
2004-11-05 2.46 2.42 2.52 2.40 8669 2406605.75 4.88 -1.63 -0.04 0.64
2004-11-08 2.41 2.41 2.44 2.36 4254 1169229.12 3.31 -0.41 -0.01 0.31
2004-11-09 2.42 2.45 2.46 2.40 5074 1412261.12 2.49 1.66 0.04 0.37
2004-11-10 2.46 2.60 2.61 2.40 17583 5055967.00 8.57 6.12 0.15 1.29
2004-11-11 2.60 2.57 2.69 2.56 24412 7251640.50 5.00 -1.15 -0.03 1.80
2004-11-12 2.56 2.56 2.62 2.53 9678 2817514.25 3.50 -0.39 -0.01 0.71
2004-11-15 2.58 2.62 2.63 2.55 9431 2761868.00 3.13 2.34 0.06 0.69
2004-11-16 2.65 2.60 2.65 2.56 6641 1942197.88 3.44 -0.76 -0.02 0.49
2004-11-17 2.57 2.53 2.59 2.53 6625 1913709.00 2.31 -2.69 -0.07 0.49
2004-11-18 2.52 2.58 2.59 2.51 5440 1573021.88 3.16 1.98 0.05 0.40
2004-11-19 2.59 2.68 2.69 2.54 23048 6865427.50 5.81 3.88 0.10 1.70
2004-11-22 2.66 2.66 2.68 2.61 16733 4988789.00 2.61 -0.75 -0.02 1.23
2004-11-23 2.62 2.72 2.79 2.62 25766 7865575.00 6.39 2.26 0.06 1.90
2004-11-24 2.72 2.56 2.74 2.56 17138 5095345.50 6.62 -5.88 -0.16 1.26
2004-11-25 2.56 2.57 2.59 2.51 12271 3537231.25 3.13 0.39 0.01 0.90
2004-11-26 2.57 2.64 2.75 2.54 18224 5449962.00 8.17 2.72 0.07 1.34
2004-11-29 2.61 2.57 2.64 2.55 8233 2411744.25 3.41 -2.65 -0.07 0.61
2004-11-30 2.56 2.66 2.70 2.56 16291 4853210.50 5.45 3.50 0.09 1.20
2004-12-01 2.66 2.67 2.72 2.62 14011 4209870.00 3.76 0.38 0.01 1.03
2004-12-02 2.66 2.80 2.80 2.63 35526 10973678.00 6.37 4.87 0.13 2.61
2004-12-03 2.79 2.73 2.80 2.71 17031 5252678.50 3.21 -2.50 -0.07 1.25
2004-12-06 2.74 2.84 2.95 2.73 38016 12135216.00 8.06 4.03 0.11 2.80
2004-12-07 2.82 2.69 2.83 2.68 20994 6490780.00 5.28 -5.28 -0.15 1.54
2004-12-08 2.69 2.73 2.75 2.66 11343 3442379.75 3.35 1.49 0.04 0.83
2004-12-09 2.73 2.67 2.74 2.65 14108 4267813.00 3.30 -2.20 -0.06 1.04
2004-12-10 2.66 2.51 2.68 2.51 13917 4047798.75 6.37 -5.99 -0.16 1.02
2004-12-13 2.47 2.54 2.54 2.44 7782 2192167.50 3.98 1.20 0.03 0.57
2004-12-14 2.56 2.54 2.60 2.51 9430 2738091.75 3.54 0.00 0.00 0.69
2004-12-15 2.54 2.49 2.54 2.44 6459 1828525.75 3.94 -1.97 -0.05 0.48
2004-12-16 2.46 2.47 2.53 2.45 5292 1490100.00 3.21 -0.80 -0.02 0.39
2004-12-17 2.45 2.46 2.49 2.41 3889 1082398.25 3.24 -0.40 -0.01 0.29
2004-12-20 2.46 2.48 2.55 2.43 5563 1574753.62 4.88 0.81 0.02 0.41
2004-12-21 2.54 2.56 2.75 2.51 18669 5508445.00 9.68 3.23 0.08 1.37
2004-12-22 2.61 2.62 2.63 2.52 12591 3682484.00 4.30 2.34 0.06 0.93
2004-12-23 2.61 2.54 2.62 2.53 6649 1943063.38 3.44 -3.05 -0.08 0.49
2004-12-24 2.55 2.57 2.58 2.52 4742 1372443.75 2.36 1.18 0.03 0.35
2004-12-27 2.55 2.53 2.59 2.52 2538 732672.19 2.72 -1.56 -0.04 0.19
2004-12-28 2.52 2.48 2.56 2.47 4225 1199969.38 3.56 -1.98 -0.05 0.31
2004-12-29 2.50 2.45 2.50 2.43 4369 1223438.25 2.82 -1.21 -0.03 0.32
2004-12-30 2.46 2.43 2.46 2.42 4446 1233542.00 1.63 -0.82 -0.02 0.33
2004-12-31 2.41 2.31 2.46 2.26 8419 2240058.50 8.23 -4.94 -0.12 0.62
2005-01-04 2.31 2.31 2.33 2.24 3679 964434.25 3.90 0.00 0.00 0.27
2005-01-05 2.31 2.41 2.52 2.30 6044 1654484.62 9.52 4.33 0.10 0.44
2005-01-06 2.36 2.34 2.39 2.33 3513 944345.19 2.49 -2.90 -0.07 0.26
2005-01-07 2.36 2.39 2.43 2.33 4280 1157620.38 4.27 2.14 0.05 0.31
2005-01-10 2.36 2.42 2.44 2.36 2639 725284.19 3.35 1.26 0.03 0.19
2005-01-11 2.42 2.41 2.44 2.35 3902 1062767.25 3.72 -0.41 -0.01 0.29
2005-01-12 2.38 2.41 2.41 2.37 2988 813852.19 1.66 0.00 0.00 0.22
2005-01-13 2.41 2.44 2.48 2.37 7627 2121410.50 4.56 1.24 0.03 0.56
2005-01-14 2.41 2.41 2.45 2.39 4329 1195910.00 2.46 -1.23 -0.03 0.32
2005-01-17 2.43 2.49 2.51 2.34 26730 7489046.50 7.05 3.32 0.08 1.97
2005-01-18 2.45 2.59 2.60 2.44 18528 5314633.50 6.43 4.02 0.10 1.36
2005-01-19 2.64 2.53 2.64 2.53 14447 4202866.50 4.25 -2.32 -0.06 1.06
2005-01-20 2.48 2.55 2.57 2.47 9085 2590943.75 3.95 0.79 0.02 0.67
2005-01-21 2.55 2.55 2.57 2.44 11334 3252658.75 5.10 0.00 0.00 0.83
2005-01-24 2.64 2.58 2.66 2.55 9646 2815132.25 4.31 1.18 0.03 0.71
2005-01-25 2.58 2.52 2.58 2.47 4766 1358505.75 4.26 -2.33 -0.06 0.35
2005-01-26 2.49 2.49 2.53 2.48 4407 1252947.00 1.98 -1.19 -0.03 0.32
2005-01-27 2.46 2.40 2.47 2.40 5811 1602999.75 2.81 -3.61 -0.09 0.43
2005-01-28 2.41 2.30 2.41 2.30 6771 1814611.12 4.58 -4.17 -0.10 0.50
2005-01-31 2.30 2.24 2.30 2.19 6112 1586792.12 4.78 -2.61 -0.06 0.45
2005-02-01 2.23 2.22 2.38 2.22 5321 1391787.75 7.14 -0.89 -0.02 0.39
2005-02-02 2.20 2.33 2.36 2.20 6758 1788435.25 7.21 4.95 0.11 0.50
2005-02-03 2.31 2.27 2.37 2.26 6789 1790494.38 4.72 -2.58 -0.06 0.50
2005-02-04 2.27 2.29 2.32 2.26 5609 1474695.00 2.64 0.88 0.02 0.41
2005-02-16 2.32 2.34 2.38 2.31 5868 1577611.00 3.06 2.18 0.05 0.43
2005-02-17 2.34 2.39 2.39 2.33 4161 1122524.12 2.56 2.14 0.05 0.31
2005-02-18 2.37 2.35 2.40 2.35 3716 1006000.69 2.09 -1.67 -0.04 0.27
2005-02-21 2.36 2.42 2.43 2.34 6751 1844796.38 3.83 2.98 0.07 0.50
2005-02-22 2.42 2.52 2.55 2.39 21490 6107860.50 6.61 4.13 0.10 1.58
2005-02-23 2.54 2.58 2.61 2.52 36243 10545010.00 3.57 2.38 0.06 2.67
2005-02-24 2.56 2.57 2.59 2.51 11493 3311221.75 3.10 -0.39 -0.01 0.85
2005-02-25 2.56 2.54 2.57 2.52 9933 2865168.50 1.95 -1.17 -0.03 0.73
2005-02-28 2.51 2.48 2.54 2.46 10608 2992624.00 3.15 -2.36 -0.06 0.78
2005-03-01 2.47 2.47 2.50 2.42 8714 2431060.00 3.23 -0.40 -0.01 0.64
2005-03-02 2.46 2.46 2.49 2.43 8364 2345229.75 2.43 -0.40 -0.01 0.62
2005-03-03 2.47 2.44 2.47 2.36 7544 2072972.12 4.47 -0.81 -0.02 0.55
2005-03-04 2.44 2.38 2.44 2.37 4518 1240992.88 2.87 -2.46 -0.06 0.33
2005-03-07 2.38 2.40 2.42 2.38 5962 1627159.50 1.68 0.84 0.02 0.44
2005-03-08 2.41 2.50 2.50 2.39 7932 2207524.50 4.58 4.17 0.10 0.58
2005-03-09 2.51 2.53 2.53 2.47 12967 3691303.00 2.40 1.20 0.03 0.95
2005-03-10 2.51 2.42 2.52 2.41 6084 1706848.88 4.35 -4.35 -0.11 0.45
2005-03-11 2.42 2.39 2.46 2.38 3874 1067749.38 3.31 -1.24 -0.03 0.28
2005-03-14 2.39 2.37 2.40 2.31 6467 1737284.88 3.77 -0.84 -0.02 0.48
2005-03-15 2.34 2.31 2.37 2.31 4900 1305699.75 2.53 -2.53 -0.06 0.36
2005-03-16 2.31 2.34 2.34 2.30 4076 1086038.75 1.73 1.30 0.03 0.30
2005-03-17 2.34 2.28 2.36 2.27 5096 1341565.38 3.85 -2.56 -0.06 0.37
2005-03-18 2.30 2.24 2.31 2.21 6108 1579415.75 4.39 -1.75 -0.04 0.45
2005-03-21 2.22 2.24 2.27 2.21 2978 768544.44 2.68 0.00 0.00 0.22
2005-03-22 2.26 2.10 2.26 2.09 8102 2029834.12 7.59 -6.25 -0.14 0.60
2005-03-23 2.06 2.05 2.10 1.96 6121 1459742.38 6.67 -2.38 -0.05 0.45
2005-03-24 2.05 2.13 2.16 2.01 4100 988335.56 7.32 3.90 0.08 0.30
2005-03-25 2.12 2.10 2.13 2.09 2824 690303.31 1.88 -1.41 -0.03 0.21
2005-03-28 2.08 2.03 2.08 2.01 2932 693987.38 3.33 -3.33 -0.07 0.22
2005-03-29 2.01 2.01 2.04 2.00 3112 733622.69 1.97 -0.99 -0.02 0.23
2005-03-30 1.99 1.86 1.99 1.81 6958 1548114.88 8.96 -7.46 -0.15 0.51
2005-03-31 1.85 1.90 1.91 1.80 6903 1512340.25 5.91 2.15 0.04 0.51
2005-04-01 1.89 1.96 1.99 1.83 8237 1846879.50 8.42 3.16 0.06 0.61
2005-04-04 1.93 1.87 1.93 1.85 6335 1406213.00 4.08 -4.59 -0.09 0.47
2005-04-05 1.84 1.87 1.91 1.84 3344 738640.69 3.74 0.00 0.00 0.25
2005-04-06 1.87 1.89 1.91 1.84 4579 1016318.25 3.74 1.07 0.02 0.34
2005-04-07 1.90 1.92 1.97 1.85 10573 2390293.75 6.35 1.59 0.03 0.78
2005-04-08 1.94 1.99 2.00 1.90 11384 2607668.00 5.21 3.65 0.07 0.84
2005-04-11 1.96 1.97 1.99 1.93 6620 1523714.12 3.02 -1.01 -0.02 0.49
2005-04-12 1.97 1.89 1.97 1.89 5596 1278601.00 4.06 -4.06 -0.08 0.41
2005-04-13 1.91 1.94 1.96 1.89 6538 1479148.00 3.70 2.65 0.05 0.48
2005-04-14 1.96 1.90 1.96 1.89 6428 1443770.75 3.61 -2.06 -0.04 0.47
2005-04-15 1.88 1.72 1.88 1.68 14379 3031117.50 10.53 -9.47 -0.18 1.06
2005-04-18 1.71 1.78 1.80 1.65 14133 2908080.75 8.72 3.49 0.06 1.04
2005-04-19 1.74 1.76 1.80 1.66 11972 2486224.50 7.87 -1.12 -0.02 0.88
2005-04-20 1.69 1.69 1.76 1.65 10255 2088798.50 6.25 -3.98 -0.07 0.75
2005-04-21 1.66 1.49 1.66 1.49 21019 3930757.75 10.06 -11.83 -0.20 1.55
2005-04-22 1.46 1.40 1.52 1.32 13240 2325496.75 13.42 -6.04 -0.09 0.97
2005-04-25 1.41 1.37 1.43 1.31 11856 2029488.12 8.57 -2.14 -0.03 0.87
2005-04-26 1.36 1.41 1.44 1.32 12476 2170525.00 8.76 2.92 0.04 0.92
2005-04-27 1.36 1.39 1.44 1.35 10675 1859082.50 6.38 -1.42 -0.02 0.79
2005-04-28 1.36 1.44 1.48 1.35 12383 2170671.25 9.35 3.60 0.05 0.91
2005-04-29 1.41 1.42 1.47 1.40 8268 1461654.25 4.86 -1.39 -0.02 0.61
2005-05-09 1.40 1.26 1.42 1.26 7495 1267808.38 11.27 -11.27 -0.16 0.55
2005-05-10 1.26 1.21 1.26 1.11 13151 1995074.38 11.90 -3.97 -0.05 0.97
2005-05-11 1.16 1.18 1.22 1.16 8956 1363759.50 4.96 -2.48 -0.03 0.66
2005-05-12 1.18 1.20 1.25 1.12 11668 1768671.00 11.02 1.69 0.02 0.86
2005-05-13 1.18 1.26 1.26 1.16 13622 2107866.25 8.33 5.00 0.06 1.00
2005-05-16 1.26 1.28 1.29 1.21 14046 2238058.75 6.35 1.59 0.02 1.03
2005-05-17 1.27 1.28 1.31 1.25 11113 1800807.38 4.69 0.00 0.00 0.82
2005-05-18 1.26 1.34 1.36 1.24 12906 2121719.00 9.38 4.69 0.06 0.95
2005-05-19 1.30 1.33 1.36 1.30 9222 1544145.38 4.48 -0.75 -0.01 0.68
2005-05-20 1.34 1.27 1.34 1.27 6686 1100213.00 5.26 -4.51 -0.06 0.49
2005-05-24 1.21 1.33 1.36 1.14 12513 2036465.12 17.32 4.72 0.06 0.92
2005-05-25 1.29 1.35 1.41 1.29 13876 2378817.00 9.02 1.50 0.02 1.02
2005-05-26 1.32 1.36 1.37 1.32 8918 1500563.25 3.70 0.74 0.01 0.66
2005-05-27 1.36 1.35 1.39 1.34 4856 822541.69 3.68 -0.74 -0.01 0.36
2005-05-30 1.36 1.38 1.40 1.32 8167 1391918.88 5.93 2.22 0.03 0.60
2005-05-31 1.40 1.38 1.44 1.37 11294 1962507.38 5.07 0.00 0.00 0.83
2005-06-01 1.34 1.33 1.38 1.31 7370 1228842.38 5.07 -3.62 -0.05 0.54
2005-06-02 1.32 1.34 1.36 1.31 8643 1445479.75 3.76 0.75 0.01 0.64
2005-06-03 1.35 1.36 1.37 1.32 4675 787528.94 3.73 1.49 0.02 0.34
2005-06-06 1.33 1.43 1.53 1.33 25306 4549953.50 14.71 5.15 0.07 1.86
2005-06-07 1.41 1.42 1.46 1.37 13384 2347049.00 6.29 -0.70 -0.01 0.98
2005-06-08 1.39 1.54 1.58 1.39 27009 4980478.00 13.38 8.45 0.12 1.99
2005-06-09 1.55 1.54 1.58 1.49 20351 3809035.75 5.84 0.00 0.00 1.50
2005-06-10 1.52 1.50 1.55 1.49 11101 2052050.25 3.90 -2.60 -0.04 0.82
2005-06-13 1.50 1.50 1.54 1.47 9891 1821562.00 4.67 0.00 0.00 0.73
2005-06-14 1.49 1.44 1.52 1.44 9944 1819404.00 5.33 -4.00 -0.06 0.73
2005-06-15 1.43 1.36 1.44 1.31 13048 2241911.75 9.03 -5.56 -0.08 0.96
2005-06-16 1.36 1.37 1.38 1.32 7500 1269178.12 4.41 0.74 0.01 0.55
2005-06-17 1.36 1.33 1.36 1.30 8271 1373138.88 4.38 -2.92 -0.04 0.61
2005-06-20 1.31 1.36 1.37 1.27 7104 1179940.75 7.52 2.26 0.03 0.52
2005-06-21 1.35 1.33 1.35 1.31 4604 770306.19 2.94 -2.21 -0.03 0.34
2005-06-22 1.31 1.36 1.36 1.29 5279 883789.62 5.26 2.26 0.03 0.39
2005-06-23 1.36 1.36 1.36 1.31 9012 1506476.12 3.68 0.00 0.00 0.66
2005-06-24 1.34 1.37 1.37 1.31 12783 2145873.00 4.41 0.74 0.01 0.94
2005-06-27 1.35 1.40 1.42 1.35 16041 2778720.25 5.11 2.19 0.03 1.18
2005-06-28 1.38 1.36 1.38 1.31 9417 1587049.25 5.00 -2.86 -0.04 0.69
2005-06-29 1.36 1.33 1.36 1.33 4268 716054.81 2.21 -2.21 -0.03 0.31
2005-06-30 1.32 1.25 1.33 1.24 7196 1165794.88 6.77 -6.02 -0.08 0.53
2005-07-01 1.25 1.16 1.26 1.15 8520 1325474.12 8.80 -7.20 -0.09 0.63
2005-07-04 1.15 1.14 1.15 1.04 6068 878084.88 9.48 -1.72 -0.02 0.45
2005-07-05 1.14 1.12 1.14 1.09 3324 485882.00 4.39 -1.75 -0.02 0.24
2005-07-06 1.12 1.25 1.27 1.12 38356 6113632.00 13.39 11.61 0.13 2.82
2005-07-07 1.18 1.25 1.26 1.16 17717 2776091.75 8.00 0.00 0.00 1.30
2005-07-08 1.23 1.20 1.30 1.19 20819 3309236.25 8.80 -4.00 -0.05 1.53
2005-07-11 1.18 1.08 1.26 1.06 20855 3035905.25 16.67 -10.00 -0.12 1.53
2005-07-12 1.06 1.13 1.13 1.02 13438 1912601.50 10.19 4.63 0.05 0.99
2005-07-13 1.14 1.12 1.14 1.08 6763 977683.00 5.31 -0.88 -0.01 0.50
2005-07-14 1.11 1.08 1.11 1.06 4570 649545.56 4.46 -3.57 -0.04 0.34
2005-07-15 1.06 1.04 1.09 0.99 11374 1558159.00 9.26 -3.70 -0.04 0.84
2005-07-18 1.01 1.02 1.07 1.01 4874 668513.75 5.77 -1.92 -0.02 0.36
2005-07-19 1.01 1.07 1.07 1.01 7171 991335.75 5.88 4.90 0.05 0.53
2005-07-20 1.06 1.06 1.07 1.04 3855 537721.00 2.80 -0.93 -0.01 0.28
2005-07-21 1.06 1.03 1.06 1.01 4317 592252.31 4.72 -2.83 -0.03 0.32
2005-07-22 1.05 1.07 1.09 1.02 10454 1465378.62 6.80 3.88 0.04 0.77
2005-07-25 1.06 1.09 1.12 1.04 8729 1235915.75 7.48 1.87 0.02 0.64
2005-07-26 1.06 1.10 1.11 1.06 11252 1613676.38 4.59 0.92 0.01 0.83
2005-07-27 1.10 1.13 1.14 1.09 10799 1577021.50 4.55 2.73 0.03 0.79
2005-07-28 1.13 1.14 1.20 1.11 17439 2609668.75 7.96 0.88 0.01 1.28
2005-07-29 1.13 1.11 1.14 1.09 7996 1165290.00 4.39 -2.63 -0.03 0.59
2005-08-01 1.11 1.14 1.15 1.10 9092 1333848.50 4.50 2.70 0.03 0.67
2005-08-02 1.14 1.20 1.20 1.12 17345 2621168.50 7.02 5.26 0.06 1.28
2005-08-03 1.19 1.25 1.32 1.18 35839 5745046.00 11.67 4.17 0.05 2.64
2005-08-04 1.22 1.20 1.25 1.18 13640 2106393.50 5.60 -4.00 -0.05 1.00
2005-08-08 1.27 1.26 1.29 1.22 18363 2922969.00 5.83 5.00 0.06 1.35
2005-08-09 1.25 1.35 1.37 1.24 28373 4699913.50 10.32 7.14 0.09 2.09
2005-08-10 1.34 1.35 1.36 1.29 22188 3699817.50 5.19 0.00 0.00 1.63
2005-08-11 1.34 1.35 1.36 1.30 19189 3219600.50 4.44 0.00 0.00 1.41
2005-08-12 1.35 1.29 1.40 1.28 22667 3798537.25 8.89 -4.44 -0.06 1.67
2005-08-15 1.28 1.30 1.32 1.25 16003 2596362.00 5.43 0.78 0.01 1.18
2005-08-16 1.32 1.35 1.36 1.31 20074 3356729.50 3.85 3.85 0.05 1.48
2005-08-17 1.34 1.37 1.37 1.29 19838 3317786.75 5.93 1.48 0.02 1.46
2005-08-18 1.38 1.33 1.45 1.31 33042 5729059.00 10.22 -2.92 -0.04 2.43
2005-08-19 1.31 1.32 1.35 1.28 17155 2836208.25 5.26 -0.75 -0.01 1.26
2005-08-22 1.33 1.37 1.37 1.29 16876 2835271.75 6.06 3.79 0.05 1.24
2005-08-23 1.38 1.33 1.39 1.30 14201 2382789.25 6.57 -2.92 -0.04 1.04
2005-08-24 1.33 1.36 1.36 1.31 12095 2032001.62 3.76 2.26 0.03 0.89
2005-08-25 1.39 1.53 1.53 1.39 39290 7236057.50 10.29 12.50 0.17 2.89
2005-08-26 1.71 1.72 1.72 1.69 135745 27940698.00 1.96 12.42 0.19 9.99
2005-08-29 1.86 1.79 1.91 1.71 136499 29241576.00 11.63 4.07 0.07 10.04
2005-08-30 1.74 1.68 1.75 1.61 76976 15515474.00 7.82 -6.15 -0.11 5.66
2005-08-31 1.62 1.69 1.71 1.60 49373 9862796.00 6.55 0.60 0.01 3.63
2005-09-01 1.68 1.72 1.75 1.62 56391 11499946.00 7.69 1.78 0.03 4.15
2005-09-02 1.70 1.72 1.73 1.66 35355 7168302.50 4.07 0.00 0.00 2.60
2005-09-06 1.69 1.66 1.81 1.66 55572 11476551.00 8.72 -3.49 -0.06 4.09
2005-09-07 1.64 1.70 1.71 1.60 30864 6160681.50 6.63 2.41 0.04 2.27
2005-09-08 1.70 1.71 1.75 1.66 31120 6359673.50 5.29 0.59 0.01 2.29
2005-09-09 1.69 1.66 1.72 1.63 23053 4627730.00 5.26 -2.92 -0.05 1.70
2005-09-12 1.66 1.70 1.70 1.63 12776 2563285.25 4.22 2.41 0.04 0.94
2005-09-13 1.70 1.76 1.80 1.67 48281 10058393.00 7.65 3.53 0.06 3.55
2005-09-14 1.76 1.77 1.78 1.72 34814 7279528.00 3.41 0.57 0.01 2.56
2005-09-15 1.75 1.74 1.76 1.71 20939 4350606.50 2.82 -1.69 -0.03 1.54
2005-09-16 1.74 1.74 1.74 1.71 22819 4716917.00 1.72 0.00 0.00 1.68
2005-09-19 1.72 1.85 1.85 1.72 48444 10383697.00 7.47 6.32 0.11 3.56
2005-09-20 1.85 1.99 2.07 1.80 95801 21744266.00 14.59 7.57 0.14 7.05
2005-09-21 1.97 1.88 2.01 1.88 57018 12962369.00 6.53 -5.53 -0.11 4.19
2005-09-22 1.86 1.67 1.92 1.67 47960 10065405.00 13.30 -11.17 -0.21 3.53
2005-09-26 1.66 1.61 1.66 1.52 25249 4837125.50 8.38 -3.59 -0.06 1.86
2005-09-27 1.61 1.60 1.71 1.59 29247 5799906.50 7.45 -0.62 -0.01 2.15
2005-09-28 1.58 1.47 1.62 1.43 21034 3928570.75 11.88 -8.13 -0.13 1.55
2005-09-29 1.46 1.55 1.56 1.46 22846 4222058.50 6.80 5.44 0.08 1.68
2005-09-30 1.54 1.56 1.59 1.54 14941 2846269.00 3.23 0.65 0.01 1.10
2005-10-10 1.53 1.46 1.55 1.46 11251 2067669.00 5.77 -6.41 -0.10 0.83
2005-10-11 1.44 1.55 1.55 1.41 11002 2025111.88 9.59 6.16 0.09 0.81
2005-10-12 1.53 1.55 1.57 1.51 14429 2718578.00 3.87 0.00 0.00 1.06
2005-10-13 1.55 1.53 1.56 1.51 8848 1659411.50 3.23 -1.29 -0.02 0.65
2005-10-14 1.52 1.54 1.59 1.51 14287 2688213.75 5.23 0.65 0.01 1.05
2005-10-17 1.51 1.58 1.62 1.45 25443 4832241.00 11.04 2.60 0.04 1.87
2005-10-18 1.56 1.64 1.67 1.53 31947 6248762.00 8.86 3.80 0.06 2.35
2005-10-19 1.63 1.59 1.72 1.55 24812 4923892.50 10.37 -3.05 -0.05 1.83
2005-10-20 1.55 1.57 1.59 1.51 13963 2631242.50 5.03 -1.26 -0.02 1.03
2005-10-21 1.57 1.58 1.60 1.53 8277 1582726.12 4.46 0.64 0.01 0.61
2005-10-24 1.59 1.58 1.60 1.55 7812 1491403.00 3.16 0.00 0.00 0.57
2005-10-25 1.57 1.53 1.57 1.51 10452 1956389.38 3.80 -3.16 -0.05 0.77
2005-10-26 1.50 1.42 1.52 1.42 13177 2369011.75 6.54 -7.19 -0.11 0.97
2005-10-27 1.39 1.41 1.43 1.38 8117 1416147.38 3.52 -0.70 -0.01 0.60
2005-10-28 1.41 1.31 1.42 1.25 17648 2899079.25 12.06 -7.09 -0.10 1.30
2005-10-31 1.32 1.32 1.35 1.25 12718 2090500.38 7.63 0.76 0.01 0.94
2005-11-01 1.30 1.31 1.32 1.22 13835 2222995.50 7.58 -0.76 -0.01 1.02
2005-11-02 1.30 1.35 1.37 1.29 13599 2285684.75 6.11 3.05 0.04 1.00
2005-11-03 1.33 1.36 1.42 1.32 15321 2630888.75 7.41 0.74 0.01 1.13
2005-11-04 1.36 1.39 1.40 1.33 7156 1223371.75 5.15 2.21 0.03 0.53
2005-11-07 1.56 1.56 1.56 1.51 44222 8397740.00 3.60 12.23 0.17 3.25
2005-11-08 1.60 1.75 1.75 1.59 56160 11504594.00 10.26 12.18 0.19 4.13
2005-11-09 1.94 1.96 1.96 1.86 46101 10557631.00 5.71 12.00 0.21 3.39
2005-11-10 2.18 2.19 2.19 2.11 63560 16011408.00 4.08 11.73 0.23 4.68
2005-11-11 2.34 2.04 2.35 1.99 211837 52290748.00 16.44 -6.85 -0.15 15.58
2005-11-14 2.03 2.11 2.15 1.99 101307 24660546.00 7.84 3.43 0.07 7.45
2005-11-15 2.06 1.98 2.09 1.93 85235 19966056.00 7.58 -6.16 -0.13 6.27
2005-11-16 1.95 1.99 2.02 1.90 62886 14512697.00 6.06 0.51 0.01 4.63
2005-11-17 1.99 1.99 2.04 1.94 51424 11966722.00 5.03 0.00 0.00 3.78
2005-11-18 1.97 2.02 2.09 1.91 75288 17651816.00 9.05 1.51 0.03 5.54
2005-11-21 2.03 2.04 2.08 1.97 44066 10450494.00 5.45 0.99 0.02 3.24
2005-11-23 1.97 1.91 1.97 1.81 43451 9835179.00 7.84 -6.37 -0.13 3.20
2005-11-24 1.91 1.94 1.97 1.90 24080 5475016.50 3.66 1.57 0.03 1.77
2005-11-25 1.94 2.07 2.16 1.92 94693 22788858.00 12.37 6.70 0.13 6.97
2005-11-28 2.06 2.14 2.14 2.04 50253 12222298.00 4.83 3.38 0.07 3.70
2005-11-29 2.13 2.08 2.13 2.06 33271 8104658.50 3.27 -2.80 -0.06 2.45
2005-11-30 2.06 2.13 2.15 2.04 44400 10830194.00 5.29 2.40 0.05 3.27
2005-12-01 2.13 2.12 2.14 2.08 17329 4236761.00 2.82 -0.47 -0.01 1.27
2005-12-02 2.06 2.00 2.11 1.98 37667 8918200.00 6.13 -5.66 -0.12 2.77
2005-12-05 1.96 1.98 2.00 1.93 26760 6167019.50 3.50 -1.00 -0.02 1.97
2005-12-06 1.98 1.99 2.07 1.97 28341 6676275.50 5.05 0.51 0.01 2.08
2005-12-07 1.99 2.00 2.03 1.94 18245 4245569.50 4.52 0.50 0.01 1.34
2005-12-08 1.99 2.06 2.09 1.96 26117 6217231.50 6.50 3.00 0.06 1.92
2005-12-09 2.04 2.06 2.07 2.01 23387 5560373.50 2.91 0.00 0.00 1.72
2005-12-12 2.05 2.17 2.17 2.04 42181 10437997.00 6.31 5.34 0.11 3.10
2005-12-13 2.17 2.18 2.22 2.11 45559 11460596.00 5.07 0.46 0.01 3.35
2005-12-14 2.19 2.19 2.21 2.11 29011 7275866.00 4.59 0.46 0.01 2.13
2005-12-15 2.19 2.17 2.22 2.13 23991 6047509.50 4.11 -0.91 -0.02 1.76
2005-12-16 2.15 2.39 2.42 2.13 80266 21516992.00 13.36 10.14 0.22 5.90
2005-12-19 2.26 2.31 2.42 2.24 57640 15398315.00 7.53 -3.35 -0.08 4.24
2005-12-20 2.30 2.34 2.37 2.26 27667 7336485.00 4.76 1.30 0.03 2.04
2005-12-21 2.33 2.31 2.42 2.30 27855 7538187.50 5.13 -1.28 -0.03 2.05
2005-12-22 2.29 2.29 2.31 2.24 23302 6077481.50 3.03 -0.87 -0.02 1.71
2006-01-16 2.55 2.55 2.55 2.55 23865 6896939.00 0.00 11.35 0.26 1.76
2006-01-17 2.55 2.43 2.57 2.26 57928 16115885.00 12.16 -4.71 -0.12 4.26
2006-01-18 2.37 2.40 2.43 2.35 30061 8191711.50 3.29 -1.23 -0.03 2.21
2006-01-19 2.39 2.32 2.43 2.29 35826 9575374.00 5.83 -3.33 -0.08 2.64
2006-01-20 2.32 2.39 2.47 2.31 35891 9823464.00 6.90 3.02 0.07 2.64
2006-01-23 2.40 2.51 2.53 2.29 46615 12902111.00 10.04 5.02 0.12 3.43
2006-01-24 2.49 2.43 2.50 2.40 19191 5345065.50 3.98 -3.19 -0.08 1.41
2006-01-25 2.41 2.40 2.50 2.39 16593 4592427.00 4.53 -1.23 -0.03 1.22
2006-02-06 2.38 2.42 2.44 2.35 21582 5899148.50 3.75 0.83 0.02 1.59
2006-02-07 2.42 2.29 2.42 2.18 49843 12927194.00 9.92 -5.37 -0.13 3.67
2006-02-08 2.26 2.27 2.30 2.21 17610 4584788.00 3.93 -0.87 -0.02 1.30
2006-02-09 2.25 2.27 2.31 2.25 12105 3171440.00 2.64 0.00 0.00 0.89
2006-02-10 2.28 2.26 2.28 2.22 11089 2866210.75 2.64 -0.44 -0.01 0.82
2006-02-13 2.26 2.11 2.27 2.04 37367 9197334.00 10.18 -6.64 -0.15 2.75
2006-02-14 2.11 2.29 2.35 2.09 33013 8551927.00 12.32 8.53 0.18 2.43
2006-02-15 2.30 2.25 2.30 2.16 23652 6131061.50 6.11 -1.75 -0.04 1.74
2006-02-16 2.27 2.17 2.27 2.13 16006 4037019.75 6.22 -3.56 -0.08 1.18
2006-02-17 2.17 2.15 2.17 2.12 11958 2982747.75 2.30 -0.92 -0.02 0.88
2006-02-20 2.15 2.08 2.17 2.07 12000 2922200.25 4.65 -3.26 -0.07 0.88
2006-02-21 2.09 2.11 2.13 2.02 11163 2685830.75 5.29 1.44 0.03 0.82
2006-02-22 2.11 2.21 2.26 2.09 23757 6000575.00 8.06 4.74 0.10 1.75
2006-02-23 2.19 2.16 2.19 2.15 8707 2184639.25 1.81 -2.26 -0.05 0.64
2006-02-24 2.17 2.19 2.21 2.16 9511 2404166.00 2.31 1.39 0.03 0.70
2006-02-27 2.19 2.20 2.23 2.11 11262 2836981.00 5.48 0.46 0.01 0.83
2006-02-28 2.20 2.24 2.30 2.16 24011 6200265.00 6.36 1.82 0.04 1.77
2006-03-01 2.26 2.22 2.27 2.19 9948 2550430.00 3.57 -0.89 -0.02 0.73
2006-03-02 2.20 2.15 2.25 2.13 13642 3457367.75 5.41 -3.15 -0.07 1.00
2006-03-03 2.12 2.11 2.17 2.06 13076 3198760.75 5.12 -1.86 -0.04 0.96
2006-03-06 2.15 2.10 2.17 2.06 10063 2464695.75 5.21 -0.47 -0.01 0.74
2006-03-07 2.08 2.00 2.10 1.99 17075 4045756.25 5.24 -4.76 -0.10 1.26
2006-03-08 1.96 1.93 1.96 1.88 9611 2169299.25 4.00 -3.50 -0.07 0.71
2006-03-09 1.93 1.94 2.00 1.91 10004 2286074.00 4.66 0.52 0.01 0.74
2006-03-10 1.94 1.94 1.97 1.91 7213 1640736.88 3.09 0.00 0.00 0.53
2006-03-13 1.93 1.95 1.95 1.90 5028 1138751.00 2.58 0.52 0.01 0.37
2006-03-14 1.94 2.01 2.01 1.91 8594 1958129.25 5.13 3.08 0.06 0.63
2006-03-15 1.97 2.15 2.19 1.96 34412 8418288.00 11.44 6.97 0.14 2.53
2006-03-16 2.12 2.15 2.22 2.06 30645 7662261.50 7.44 0.00 0.00 2.25
2006-03-17 2.13 2.15 2.20 2.11 12518 3117265.75 4.19 0.00 0.00 0.92
2006-03-20 2.13 2.22 2.24 2.12 21805 5476287.50 5.58 3.26 0.07 1.60
2006-03-21 2.18 2.21 2.24 2.17 18665 4752778.50 3.15 -0.45 -0.01 1.37
2006-03-22 2.24 2.18 2.24 2.15 15773 3994942.00 4.07 -1.36 -0.03 1.16
2006-03-23 2.18 2.18 2.22 2.11 21538 5362900.50 5.05 0.00 0.00 1.58
2006-03-24 2.16 2.13 2.20 2.10 17160 4247258.00 4.59 -2.29 -0.05 1.26
2006-03-27 2.12 2.12 2.15 2.09 15137 3697702.00 2.82 -0.47 -0.01 1.11
2006-03-28 2.12 2.17 2.17 2.08 13469 3320817.00 4.25 2.36 0.05 0.99
2006-03-29 2.17 2.18 2.26 2.11 33543 8499418.00 6.91 0.46 0.01 2.47
2006-03-30 2.16 2.29 2.36 2.14 59995 15571752.00 10.09 5.05 0.11 4.41
2006-03-31 2.26 2.36 2.39 2.26 45997 12318064.00 5.68 3.06 0.07 3.38
2006-04-03 2.33 2.36 2.39 2.28 39666 10611439.00 4.66 0.00 0.00 2.92
2006-04-04 2.36 2.46 2.48 2.31 40383 11093078.00 7.20 4.24 0.10 2.97
2006-04-05 2.45 2.46 2.58 2.41 47937 13674626.00 6.91 0.00 0.00 3.53
2006-04-06 2.42 2.42 2.51 2.40 46787 13061486.00 4.47 -1.63 -0.04 3.44
2006-04-07 2.44 2.70 2.70 2.38 88365 25953836.00 13.22 11.57 0.28 6.50
2006-04-21 1.88 1.68 2.01 1.64 122521 25937002.00 13.70 -37.78 -1.02 6.67
2006-04-24 1.64 1.48 1.64 1.48 71941 13320018.00 9.52 -11.90 -0.20 3.92
2006-04-25 1.41 1.50 1.58 1.34 66719 11985658.00 16.22 1.35 0.02 3.63
2006-04-26 1.46 1.51 1.55 1.39 45398 8213532.00 10.67 0.67 0.01 2.47
2006-04-28 1.42 1.42 1.47 1.42 70528 12428172.00 3.31 -5.96 -0.09 3.84
2006-05-08 1.40 1.44 1.45 1.33 58411 9907544.00 8.45 1.41 0.02 3.18
2006-05-09 1.42 1.53 1.53 1.36 70217 12830612.00 11.81 6.25 0.09 3.82
2006-05-10 1.62 1.62 1.62 1.58 26343 5156749.00 2.61 5.88 0.09 1.43
2006-05-11 1.72 1.72 1.72 1.67 84357 17371270.00 3.09 6.17 0.10 4.59
2006-05-12 1.81 1.82 1.82 1.79 19730 4257025.50 1.74 5.81 0.10 1.07
2006-05-15 1.93 1.91 1.93 1.79 140606 31510954.00 7.69 4.95 0.09 7.66
2006-05-16 1.89 1.80 1.90 1.80 54999 11830685.00 5.24 -5.76 -0.11 3.00
2006-05-17 1.72 1.69 1.76 1.69 85095 17351152.00 3.89 -6.11 -0.11 4.64
2006-05-18 1.62 1.76 1.79 1.59 58929 11990850.00 11.83 4.14 0.07 3.21
2006-05-19 1.87 1.87 1.87 1.84 35965 7944907.00 1.70 6.25 0.11 1.96
2006-05-22 1.98 1.98 1.98 1.98 24248 5625506.00 0.00 5.88 0.11 1.32
2006-05-23 2.10 2.02 2.10 1.98 168296 40684352.00 6.06 2.02 0.04 9.17
2006-05-24 2.02 2.08 2.14 1.98 69193 16646992.00 7.92 2.97 0.06 3.77
2006-05-25 2.08 2.18 2.20 2.04 56450 13949231.00 7.69 4.81 0.10 3.07
2006-05-26 2.20 2.31 2.31 2.20 65604 17328254.00 5.05 5.96 0.13 3.57
2006-05-30 2.44 2.44 2.44 2.42 27026 7512891.00 0.87 5.63 0.13 1.47
2006-05-31 2.58 2.54 2.58 2.45 178888 51590228.00 5.33 4.10 0.10 9.74
2006-06-01 2.52 2.68 2.68 2.49 118789 35022020.00 7.48 5.51 0.14 6.47
2006-06-02 2.83 2.83 2.83 2.76 112304 35556192.00 2.61 5.60 0.15 6.12
2006-06-05 2.99 2.74 2.99 2.67 113524 35341940.00 11.31 -3.18 -0.09 6.18
2006-06-06 2.74 2.76 2.83 2.59 72587 21987608.00 8.76 0.73 0.02 3.95
2006-06-07 2.74 2.61 2.75 2.61 59553 17733634.00 5.07 -5.43 -0.15 3.24
2006-06-08 2.46 2.46 2.56 2.46 28501 7998576.50 3.83 -5.75 -0.15 1.55
2006-06-09 2.37 2.40 2.54 2.34 49078 13690587.00 8.13 -2.44 -0.06 2.67
2006-06-12 2.35 2.54 2.54 2.34 38849 11045646.00 8.33 5.83 0.14 2.12
2006-06-13 2.63 2.66 2.68 2.54 61053 18186102.00 5.51 4.72 0.12 3.33
2006-06-14 2.64 2.81 2.81 2.57 136561 42599076.00 9.02 5.64 0.15 7.44
2006-06-15 2.90 2.65 2.91 2.65 77648 23862090.00 9.25 -5.69 -0.16 4.23
2006-06-16 2.57 2.59 2.65 2.50 58035 16793616.00 5.66 -2.26 -0.06 3.16
2006-06-19 2.59 2.74 2.74 2.59 19826 6071721.50 5.79 5.79 0.15 1.08
2006-06-20 2.88 2.89 2.89 2.81 178480 57534460.00 2.92 5.47 0.15 9.72
2006-06-21 2.94 3.05 3.05 2.91 100037 33808008.00 4.84 5.54 0.16 5.45
2006-06-22 3.11 3.03 3.22 2.94 125961 43605372.00 9.18 -0.66 -0.02 6.86
2006-06-23 3.01 3.20 3.20 2.94 91048 31757174.00 8.58 5.61 0.17 4.96
2006-06-26 3.37 3.38 3.38 3.26 113551 42052280.00 3.75 5.63 0.18 6.19
2006-06-27 3.41 3.40 3.53 3.36 81861 30870678.00 5.03 0.59 0.02 4.46
2006-06-28 3.40 3.30 3.44 3.21 63184 23062804.00 6.76 -2.94 -0.10 3.44
2006-06-29 3.31 3.40 3.42 3.21 90632 33000430.00 6.36 3.03 0.10 4.94
2006-06-30 3.42 3.31 3.46 3.25 42406 15609388.00 6.18 -2.65 -0.09 2.31
2006-07-03 3.31 3.17 3.31 3.13 64662 22806372.00 5.44 -4.23 -0.14 3.52
2006-07-04 3.20 3.35 3.35 3.15 74338 27228240.00 6.31 5.68 0.18 4.05
2006-07-05 3.33 3.46 3.53 3.29 69018 26416920.00 7.16 3.28 0.11 3.76
2006-07-06 3.45 3.65 3.65 3.44 82965 32792762.00 6.07 5.49 0.19 4.52
2006-07-07 3.78 3.85 3.85 3.69 65279 27210774.00 4.38 5.48 0.20 3.56
2006-07-10 3.99 3.79 4.03 3.68 73503 30836440.00 9.09 -1.56 -0.06 4.00
2006-07-11 3.75 4.00 4.00 3.74 23929 10265052.00 6.86 5.54 0.21 1.30
2006-07-12 4.21 4.22 4.22 4.06 75415 34251356.00 4.00 5.50 0.22 4.11
2006-07-13 4.20 3.99 4.32 3.99 126994 56215284.00 7.82 -5.45 -0.23 6.92
2006-07-14 3.78 3.83 3.96 3.77 90361 37882304.00 4.76 -4.01 -0.16 4.92
2006-07-17 3.83 4.04 4.04 3.83 59800 26014648.00 5.48 5.48 0.21 3.26
2006-07-18 4.16 4.26 4.26 4.11 52506 24078008.00 3.71 5.45 0.22 2.86
2006-07-19 4.45 4.49 4.49 4.27 151749 72770240.00 5.16 5.40 0.23 8.27
2006-07-20 4.51 4.68 4.73 4.28 101577 50174624.00 10.02 4.23 0.19 5.53
2006-07-21 4.63 4.54 4.68 4.43 95729 46716780.00 5.34 -2.99 -0.14 5.21
2006-07-24 4.46 4.53 4.73 4.31 60668 29458652.00 9.25 -0.22 -0.01 3.30
2006-07-25 4.51 4.41 4.62 4.34 51881 24738850.00 6.18 -2.65 -0.12 2.83
2006-07-26 4.36 4.49 4.56 4.36 49856 23985862.00 4.54 1.81 0.08 2.72
2006-07-27 4.49 4.25 4.50 4.25 65325 30327292.00 5.57 -5.35 -0.24 3.56
2006-07-28 4.13 4.02 4.13 4.02 41147 17984966.00 2.59 -5.41 -0.23 2.24
2006-07-31 3.80 3.81 4.24 3.80 125993 53491776.00 10.95 -5.22 -0.21 6.86
2006-08-01 3.67 3.60 3.86 3.60 77663 30820940.00 6.82 -5.51 -0.21 4.23
2006-08-02 3.48 3.40 3.60 3.40 64496 24231096.00 5.56 -5.56 -0.20 3.51
2006-08-03 3.24 3.21 3.34 3.21 39687 14159884.00 3.82 -5.59 -0.19 2.16
2006-08-04 3.05 3.03 3.10 3.03 34678 11734494.00 2.18 -5.61 -0.18 1.89
2006-08-07 2.86 3.20 3.20 2.86 155350 52204524.00 11.22 5.61 0.17 8.46
2006-08-08 3.19 3.21 3.28 3.09 75272 26585182.00 5.94 0.31 0.01 4.10
2006-08-09 3.18 3.03 3.23 3.03 55986 19155618.00 6.23 -5.61 -0.18 3.05
2006-08-10 2.94 3.08 3.13 2.86 75625 25121388.00 8.91 1.65 0.05 4.12
2006-08-11 3.03 3.00 3.10 2.91 64867 21631792.00 6.17 -2.60 -0.08 3.53
2006-08-14 2.97 3.17 3.17 2.96 61157 21330932.00 7.00 5.67 0.17 3.33
2006-08-15 3.26 3.35 3.35 3.16 129067 46589064.00 5.99 5.68 0.18 7.03
2006-08-16 3.36 3.33 3.49 3.30 81084 30307844.00 5.67 -0.60 -0.02 4.42
2006-08-17 3.30 3.31 3.39 3.20 46238 16820958.00 5.71 -0.60 -0.02 2.52
2006-08-18 3.30 3.35 3.42 3.24 22098 8133488.50 5.44 1.21 0.04 1.20
2006-08-21 3.21 3.30 3.32 3.17 29513 10546152.00 4.48 -1.49 -0.05 1.61
2006-08-22 3.30 3.48 3.48 3.27 55047 20975454.00 6.36 5.45 0.18 3.00
2006-08-23 3.53 3.44 3.54 3.42 41580 15888537.00 3.45 -1.15 -0.04 2.26
2006-08-24 3.43 3.37 3.47 3.25 38937 14411970.00 6.40 -2.03 -0.07 2.12
2006-08-25 3.40 3.56 3.56 3.40 57901 22541726.00 4.75 5.64 0.19 3.15
2006-08-28 3.64 3.60 3.73 3.57 93537 37230300.00 4.49 1.12 0.04 5.09
2006-08-29 3.61 3.59 3.66 3.55 47766 18818794.00 3.06 -0.28 -0.01 2.60
2006-08-30 3.57 3.69 3.71 3.51 32865 13002425.00 5.57 2.79 0.10 1.79
2006-08-31 3.70 3.62 3.74 3.61 32077 12785612.00 3.52 -1.90 -0.07 1.75
2006-09-01 3.63 3.50 3.66 3.42 45112 17381300.00 6.63 -3.31 -0.12 2.46
2006-09-04 3.45 3.52 3.62 3.38 45869 17675142.00 6.86 0.57 0.02 2.50
2006-09-05 3.51 3.54 3.56 3.44 39331 15070852.00 3.41 0.57 0.02 2.14
2006-09-06 3.56 3.45 3.56 3.41 31981 12157890.00 4.24 -2.54 -0.09 1.74
2006-09-07 3.42 3.26 3.48 3.26 57884 21040070.00 6.38 -5.51 -0.19 3.15
2006-09-08 3.18 3.19 3.25 3.08 54714 19132040.00 5.21 -2.15 -0.07 2.98
2006-09-11 3.16 3.18 3.21 3.06 50976 17678300.00 4.70 -0.31 -0.01 2.78
2006-09-12 3.15 3.22 3.30 3.14 32281 11575333.00 5.03 1.26 0.04 1.76
2006-09-13 3.21 3.12 3.22 3.11 38170 13315468.00 3.42 -3.11 -0.10 2.08
2006-09-14 3.12 3.16 3.16 3.06 27199 9379573.00 3.21 1.28 0.04 1.48
2006-09-15 3.16 3.22 3.27 3.11 37803 13373566.00 5.06 1.90 0.06 2.06
2006-09-18 3.22 3.34 3.39 3.19 54110 19716974.00 6.21 3.73 0.12 2.95
2006-09-19 3.32 3.27 3.35 3.23 30111 10929168.00 3.59 -2.10 -0.07 1.64
2006-09-20 3.26 3.25 3.29 3.12 34408 12177420.00 5.20 -0.61 -0.02 1.87
2006-09-21 3.27 3.21 3.28 3.16 33706 11916989.00 3.69 -1.23 -0.04 1.84
2006-09-22 3.16 3.11 3.22 3.10 28896 10084276.00 3.74 -3.12 -0.10 1.57
2006-09-25 3.08 3.24 3.27 3.02 51611 18051536.00 8.04 4.18 0.13 2.81
2006-09-26 3.22 3.23 3.24 3.13 29670 10479716.00 3.40 -0.31 -0.01 1.62
2006-09-27 3.23 3.24 3.28 3.14 27783 9894644.00 4.33 0.31 0.01 1.51
2006-09-28 3.24 3.42 3.42 3.18 78921 29130740.00 7.41 5.56 0.18 4.30
2006-09-29 3.45 3.51 3.61 3.40 122126 47126316.00 6.14 2.63 0.09 6.65
2006-10-09 3.54 3.56 3.59 3.39 70134 26804356.00 5.70 1.42 0.05 3.82
2006-10-10 3.54 3.76 3.76 3.44 147222 59851920.00 8.99 5.62 0.20 8.02
2006-10-11 3.78 3.86 3.97 3.64 108214 44582876.00 8.78 2.66 0.10 5.89
2006-10-12 3.81 3.76 4.07 3.74 133356 56826596.00 8.55 -2.59 -0.10 7.26
2006-10-13 3.78 3.74 3.84 3.56 79650 32145296.00 7.45 -0.53 -0.02 4.34
2006-10-16 3.74 3.58 3.78 3.54 57880 22996754.00 6.42 -4.28 -0.16 3.15
2006-10-17 3.56 3.47 3.56 3.43 47545 18128716.00 3.63 -3.07 -0.11 2.59
2006-10-18 3.47 3.58 3.61 3.45 31876 12391414.00 4.61 3.17 0.11 1.74
2006-10-19 3.58 3.49 3.60 3.46 29521 11393731.00 3.91 -2.51 -0.09 1.61
2006-10-20 3.49 3.49 3.55 3.43 30354 11579890.00 3.44 0.00 0.00 1.65
2006-10-23 3.48 3.50 3.61 3.43 38269 14778407.00 5.16 0.29 0.01 2.08
2006-10-24 3.50 3.55 3.59 3.50 31797 12383762.00 2.57 1.43 0.05 1.73
2006-10-25 3.56 3.65 3.65 3.53 38593 15202772.00 3.38 2.82 0.10 2.10
2006-10-26 3.72 3.52 3.73 3.51 36122 14217741.00 6.03 -3.56 -0.13 1.97
2006-10-27 3.52 3.33 3.52 3.33 40040 14839046.00 5.40 -5.40 -0.19 2.18
2006-10-30 3.21 3.19 3.26 3.15 53695 18825086.00 3.30 -4.20 -0.14 2.92
2006-10-31 3.18 3.23 3.31 3.04 37228 13155940.00 8.46 1.25 0.04 2.03
2006-11-01 3.21 3.11 3.21 3.07 38716 13353582.00 4.33 -3.72 -0.12 2.11
2006-11-02 3.10 3.10 3.16 3.05 28302 9693351.00 3.54 -0.32 -0.01 1.54
2006-11-03 3.09 3.12 3.14 3.05 25770 8877858.00 2.90 0.65 0.02 1.40
2006-11-06 3.09 3.02 3.10 3.02 33965 11541863.00 2.56 -3.21 -0.10 1.85
2006-11-07 3.00 2.85 3.00 2.85 74517 23908300.00 4.97 -5.63 -0.17 4.06
2006-11-08 2.81 2.88 2.90 2.76 28200 8994698.00 4.91 1.05 0.03 1.54
2006-11-09 2.87 3.04 3.04 2.85 56940 19108138.00 6.60 5.56 0.16 3.10
2006-11-10 3.09 2.94 3.15 2.90 42455 14381330.00 8.22 -3.29 -0.10 2.31
2006-11-13 2.90 2.78 3.03 2.78 35773 11389711.00 8.50 -5.44 -0.16 1.95
2006-11-14 2.78 2.71 2.86 2.62 50576 15196006.00 8.63 -2.52 -0.07 2.75
2006-11-15 2.68 2.76 2.77 2.60 30401 9214769.00 6.27 1.85 0.05 1.66
2006-11-16 2.71 2.64 2.76 2.62 30008 9038864.00 5.07 -4.35 -0.12 1.63
2006-11-17 2.63 2.70 2.71 2.57 26792 8066210.00 5.30 2.27 0.06 1.46
2006-11-20 2.70 2.56 2.70 2.55 40854 11949953.00 5.56 -5.19 -0.14 2.23
2006-11-21 2.54 2.60 2.64 2.52 26484 7754040.50 4.69 1.56 0.04 1.44
2006-11-22 2.58 2.64 2.69 2.56 30230 8964481.00 5.00 1.54 0.04 1.65
2006-11-23 2.65 2.79 2.79 2.58 47806 14506824.00 7.95 5.68 0.15 2.60
2006-11-24 2.82 2.86 2.94 2.73 53155 16845764.00 7.53 2.51 0.07 2.90
2006-11-27 2.86 2.88 2.95 2.81 24455 7875089.50 4.90 0.70 0.02 1.33
2006-11-28 2.86 2.87 2.95 2.77 36663 11666712.00 6.25 -0.35 -0.01 2.00
2006-11-29 2.84 2.89 2.91 2.79 31984 10273327.00 4.18 0.70 0.02 1.74
2006-11-30 2.84 2.89 2.92 2.84 46408 14988574.00 2.77 0.00 0.00 2.53
2006-12-01 2.89 2.84 2.89 2.82 43606 13863949.00 2.42 -1.73 -0.05 2.38
2006-12-04 2.85 2.85 2.87 2.76 49011 15446419.00 3.87 0.35 0.01 2.67
2006-12-05 2.84 2.86 2.90 2.77 47498 15029589.00 4.56 0.35 0.01 2.59
2006-12-06 2.86 2.76 2.86 2.70 71396 21983848.00 5.59 -3.50 -0.10 3.89
2006-12-07 2.71 2.65 2.76 2.62 53750 16232748.00 5.07 -3.99 -0.11 2.93
2006-12-08 2.61 2.62 2.74 2.61 27342 8235230.50 4.91 -1.13 -0.03 1.49
2006-12-11 2.63 2.66 2.69 2.63 20664 6204239.50 2.29 1.53 0.04 1.13
2006-12-12 2.70 2.69 2.70 2.58 33042 9862050.00 4.51 1.13 0.03 1.80
2006-12-13 2.66 2.64 2.69 2.61 17759 5302647.00 2.97 -1.86 -0.05 0.97
2006-12-14 2.64 2.79 2.79 2.62 57537 17916986.00 6.44 5.68 0.15 3.13
2006-12-15 2.84 2.77 2.89 2.76 52802 16598411.00 4.66 -0.72 -0.02 2.88
2006-12-18 2.76 2.76 2.84 2.71 35746 11118857.00 4.69 -0.36 -0.01 1.95
2006-12-19 2.75 2.92 2.92 2.66 111895 35802256.00 9.42 5.80 0.16 6.09
2006-12-20 2.93 2.98 3.07 2.87 79137 26361732.00 6.85 2.05 0.06 4.31
2006-12-21 2.94 2.83 2.97 2.81 46159 14899634.00 5.37 -5.03 -0.15 2.51
2006-12-22 2.81 2.84 2.89 2.81 21279 6771779.50 2.83 0.35 0.01 1.16
2006-12-25 2.84 2.84 2.89 2.75 36350 11522716.00 4.93 0.00 0.00 1.98
2006-12-26 2.85 2.79 2.86 2.77 19406 6097867.50 3.17 -1.76 -0.05 1.06
2006-12-27 2.79 2.71 2.81 2.71 30492 9382253.00 3.58 -2.87 -0.08 1.66
2006-12-28 2.71 2.60 2.71 2.59 46193 13796225.00 4.43 -4.06 -0.11 2.52
2006-12-29 2.66 2.64 2.67 2.62 20274 6049113.00 1.92 1.54 0.04 1.10
2007-01-04 2.66 2.61 2.68 2.58 36161 10640023.00 3.79 -1.14 -0.03 1.97
2007-01-05 2.60 2.71 2.73 2.57 33700 10173268.00 6.13 3.83 0.10 1.84
2007-01-08 2.72 2.76 2.82 2.65 43166 13310089.00 6.27 1.85 0.05 2.35
2007-01-09 2.76 2.81 2.84 2.75 31195 9811018.00 3.26 1.81 0.05 1.70
2007-01-10 2.81 2.83 2.85 2.75 51943 16298177.00 3.56 0.71 0.02 2.83
2007-01-11 2.80 2.99 2.99 2.80 118346 38990732.00 6.71 5.65 0.16 6.45
2007-01-12 3.02 2.91 3.11 2.82 68976 22748256.00 9.70 -2.68 -0.08 3.76
2007-01-15 2.89 2.99 3.04 2.86 64210 21166068.00 6.19 2.75 0.08 3.50
2007-01-16 2.99 3.04 3.13 2.95 96336 32431478.00 6.02 1.67 0.05 5.25
2007-01-17 3.16 3.06 3.18 2.99 123155 42201928.00 6.25 0.66 0.02 6.71
2007-01-18 3.14 3.23 3.23 3.13 57482 20452744.00 3.27 5.56 0.17 3.13
2007-01-19 3.41 3.41 3.41 3.31 142258 53168456.00 3.10 5.57 0.18 7.75
2007-01-22 3.55 3.46 3.55 3.35 104375 39419312.00 5.87 1.47 0.05 5.69
2007-01-23 3.46 3.65 3.65 3.36 100848 38924648.00 8.38 5.49 0.19 5.49
2007-01-24 3.68 3.74 3.85 3.66 98179 40197364.00 5.21 2.47 0.09 5.35
2007-01-25 3.67 3.54 3.72 3.54 82404 32301786.00 4.81 -5.35 -0.20 4.49
2007-01-26 3.41 3.37 3.45 3.35 71508 26559712.00 2.82 -4.80 -0.17 3.90
2007-01-29 3.36 3.55 3.56 3.34 84093 31992752.00 6.53 5.34 0.18 4.58
2007-01-30 3.55 3.54 3.63 3.45 56587 21959714.00 5.07 -0.28 -0.01 3.08
2007-01-31 3.52 3.38 3.69 3.35 79714 30971238.00 9.60 -4.52 -0.16 4.34
2007-02-01 3.36 3.36 3.47 3.23 44526 16441893.00 7.10 -0.59 -0.02 2.43
2007-02-02 3.36 3.51 3.55 3.32 57590 21714468.00 6.85 4.46 0.15 3.14
2007-02-05 3.51 3.63 3.65 3.48 55597 21867964.00 4.84 3.42 0.12 3.03
2007-02-06 3.63 3.83 3.83 3.56 79542 32335388.00 7.44 5.51 0.20 4.33
2007-02-07 3.93 3.93 4.00 3.79 90636 38313296.00 5.48 2.61 0.10 4.94
2007-02-08 3.91 3.86 3.97 3.85 46463 19706922.00 3.05 -1.78 -0.07 2.53
2007-02-09 3.87 3.84 3.96 3.83 34051 14443253.00 3.37 -0.52 -0.02 1.85
2007-02-12 3.81 3.88 3.92 3.80 37432 15709897.00 3.13 1.04 0.04 2.04
2007-02-13 3.88 3.96 4.02 3.84 48039 20538962.00 4.64 2.06 0.08 2.62
2007-02-14 3.96 4.16 4.18 3.94 64181 28691634.00 6.06 5.05 0.20 3.50
2007-02-15 4.16 4.27 4.31 4.14 52343 23978562.00 4.09 2.64 0.11 2.85
2007-02-16 4.24 4.45 4.49 4.24 45246 21568624.00 5.85 4.22 0.18 2.46
2007-02-26 4.46 4.69 4.69 4.45 38907 19449896.00 5.39 5.39 0.24 2.12
2007-02-27 4.94 4.44 4.94 4.44 142801 72230288.00 10.66 -5.33 -0.25 7.78
2007-02-28 4.24 4.54 4.60 4.23 88048 41655048.00 8.33 2.25 0.10 4.80
2007-03-01 4.47 4.31 4.54 4.30 79196 37151852.00 5.29 -5.07 -0.23 4.31
2007-03-02 4.32 4.41 4.50 4.32 61825 29494426.00 4.18 2.32 0.10 3.37
2007-03-05 4.56 4.65 4.65 4.36 140831 69498600.00 6.58 5.44 0.24 7.67
2007-03-06 4.67 4.90 4.90 4.67 72325 37762796.00 4.95 5.38 0.25 3.94
2007-03-07 5.05 4.93 5.14 4.83 128405 68283328.00 6.33 0.61 0.03 6.99
2007-03-08 4.95 5.19 5.19 4.95 73151 40030784.00 4.87 5.27 0.26 3.98
2007-03-09 5.47 5.47 5.47 5.31 122631 71098896.00 3.08 5.39 0.28 6.68
2007-03-12 5.64 5.74 5.76 5.49 119650 71602736.00 4.94 4.94 0.27 6.52
2007-03-13 5.71 5.73 5.90 5.51 120761 73069960.00 6.79 -0.17 -0.01 6.58
2007-03-14 5.64 5.97 6.03 5.44 122576 75007232.00 10.30 4.19 0.24 6.68
2007-03-15 5.93 5.90 6.11 5.80 88294 55454244.00 5.19 -1.17 -0.07 4.81
2007-03-16 5.90 5.59 6.02 5.59 157825 95410872.00 7.29 -5.25 -0.31 8.60
2007-03-19 5.30 5.64 5.72 5.29 126089 74187432.00 7.69 0.89 0.05 6.87
2007-03-20 5.72 5.94 5.94 5.61 92503 56657900.00 5.85 5.32 0.30 5.04
2007-03-21 6.21 6.25 6.25 6.14 95573 62853536.00 1.85 5.22 0.31 5.21
2007-03-22 6.54 6.58 6.58 6.51 65210 45079680.00 1.12 5.28 0.33 3.55
2007-03-23 6.93 6.93 6.93 6.93 29659 21562072.00 0.00 5.32 0.35 1.62
2007-03-26 7.29 7.03 7.29 6.58 253050 184047744.00 10.25 1.44 0.10 13.78
2007-03-27 6.99 7.40 7.40 6.76 220062 166790944.00 9.10 5.26 0.37 11.99
2007-03-28 7.66 7.79 7.79 7.31 191990 152843152.00 6.49 5.27 0.39 10.46
2007-03-29 7.84 7.38 7.94 7.38 143147 113648312.00 7.19 -5.26 -0.41 7.80
2007-03-30 7.15 7.16 7.38 6.99 151050 112614200.00 5.28 -2.98 -0.22 8.23
2007-04-02 7.16 7.46 7.54 7.16 74624 58030036.00 5.31 4.19 0.30 4.06
2007-04-03 7.46 7.37 7.63 7.27 65870 51001512.00 4.83 -1.21 -0.09 3.59
2007-04-04 7.34 7.15 7.46 7.06 93463 70080944.00 5.43 -2.99 -0.22 5.09
2007-04-05 7.14 6.98 7.14 6.85 90688 66230300.00 4.06 -2.38 -0.17 4.94
2007-04-06 6.90 7.35 7.35 6.82 100588 75355696.00 7.59 5.30 0.37 5.48
2007-04-09 7.46 7.36 7.73 7.36 105059 82919872.00 5.03 0.14 0.01 5.72
2007-04-10 7.45 7.39 7.54 7.13 83899 64331748.00 5.57 0.41 0.03 4.57
2007-04-11 7.40 7.24 7.45 7.14 77170 58777668.00 4.19 -2.03 -0.15 4.20
2007-04-12 7.24 7.47 7.59 7.24 95149 74153816.00 4.83 3.18 0.23 5.18
2007-04-13 7.47 7.57 7.66 7.34 129221 102061368.00 4.28 1.34 0.10 7.04
2007-04-16 7.62 7.44 7.85 7.36 159072 126116512.00 6.47 -1.72 -0.13 8.66
2007-04-17 7.41 7.83 7.83 7.34 248710 196984576.00 6.59 5.24 0.39 13.55
2007-04-18 7.95 8.24 8.24 7.93 197300 166789680.00 3.96 5.24 0.41 10.75
2007-04-19 8.54 7.81 8.56 7.81 181394 152916336.00 9.10 -5.22 -0.43 9.88
2007-04-20 7.72 8.04 8.16 7.72 141245 116966368.00 5.63 2.94 0.23 7.69
2007-04-23 8.02 8.35 8.46 7.89 208648 177873824.00 7.09 3.86 0.31 11.37
2007-04-24 8.32 8.20 8.53 8.12 178570 154688928.00 4.91 -1.80 -0.15 9.73
2007-04-25 8.16 7.80 8.16 7.77 142815 117023600.00 4.76 -4.88 -0.40 7.78
2007-04-26 7.86 7.96 8.17 7.61 149312 123437768.00 7.18 2.05 0.16 8.13
2007-04-27 7.96 7.67 7.96 7.67 86578 70234224.00 3.64 -3.64 -0.29 4.72
2007-04-30 7.66 7.75 7.85 7.64 105588 85413008.00 2.74 1.04 0.08 5.75
2007-05-08 7.83 8.01 8.11 7.71 149019 122491544.00 5.16 3.35 0.26 8.12
2007-05-09 7.98 8.43 8.43 7.82 234438 201863360.00 7.62 5.24 0.42 12.77
2007-05-10 8.52 8.82 8.87 8.52 179857 164247200.00 4.15 4.63 0.39 9.80
2007-05-11 8.84 8.47 8.84 8.36 138170 122897952.00 5.44 -3.97 -0.35 7.53
2007-05-14 8.06 8.62 8.84 8.06 127131 112723608.00 9.21 1.77 0.15 6.92
2007-05-15 8.62 9.07 9.07 8.57 248176 232208880.00 5.80 5.22 0.45 13.52
2007-05-16 9.27 9.54 9.54 9.21 127176 124550288.00 3.64 5.18 0.47 6.93
2007-05-17 9.96 10.03 10.03 9.96 31578 32684188.00 0.73 5.14 0.49 1.72
2007-05-18 10.55 10.55 10.55 10.54 28205 30714912.00 0.10 5.18 0.52 1.54
2007-05-21 10.65 11.09 11.09 10.34 215694 244213808.00 7.11 5.12 0.54 11.75
2007-05-22 11.26 10.86 11.45 10.54 272413 309302592.00 8.21 -2.07 -0.23 14.84
2007-05-23 10.81 11.04 11.42 10.77 176425 201059200.00 5.99 1.66 0.18 9.61
2007-05-24 10.96 10.47 11.06 10.47 192534 210163216.00 5.34 -5.16 -0.57 10.49
2007-05-25 10.44 10.99 11.01 9.93 255930 271154240.00 10.32 4.97 0.52 13.94
2007-05-28 11.29 10.93 11.32 10.76 160625 182049824.00 5.10 -0.55 -0.06 8.75
2007-05-29 10.95 10.56 11.05 10.51 120608 132778824.00 4.94 -3.39 -0.37 6.57
2007-05-30 10.02 10.02 10.34 10.02 82159 85327792.00 3.03 -5.11 -0.54 4.48
2007-05-31 9.50 9.50 9.50 9.50 33988 33444192.00 0.00 -5.19 -0.52 1.85
2007-06-01 9.01 9.01 9.30 9.01 102594 96102664.00 3.05 -5.16 -0.49 5.59
2007-06-04 8.54 8.54 8.54 8.54 3540 3143520.00 0.00 -5.22 -0.47 0.19
2007-06-05 8.10 8.10 8.10 8.10 838 707272.00 0.00 -5.15 -0.44 0.05
2007-06-06 7.68 7.69 8.32 7.68 360082 293804576.00 7.90 -5.06 -0.41 19.61
2007-06-07 7.48 8.09 8.09 7.29 298464 240332896.00 10.40 5.20 0.40 16.26
2007-06-11 8.46 7.71 8.46 7.67 206158 170283888.00 9.77 -4.70 -0.38 11.23
2007-06-12 7.49 7.38 7.94 7.31 167855 130436800.00 8.17 -4.28 -0.33 9.14
2007-06-13 7.31 7.77 7.77 7.26 160226 127849840.00 6.91 5.28 0.39 8.73
2007-06-14 7.96 7.46 7.96 7.46 132796 107166808.00 6.44 -3.99 -0.31 7.23
2007-06-15 7.28 7.51 7.61 7.14 124053 95771160.00 6.30 0.67 0.05 6.76
2007-06-18 7.54 7.56 7.76 7.51 152013 121164360.00 3.33 0.67 0.05 8.28
2007-06-19 7.68 7.85 7.96 7.43 142551 114871544.00 7.01 3.84 0.29 7.76
2007-06-20 7.83 7.44 7.86 7.44 114600 91598040.00 5.35 -5.22 -0.41 6.24
2007-06-21 7.18 7.05 7.52 7.05 95652 71349872.00 6.32 -5.24 -0.39 5.21
2007-06-22 7.04 6.68 7.04 6.68 86696 61038556.00 5.11 -5.25 -0.37 4.72
2007-06-25 6.33 6.33 6.79 6.33 84292 57037060.00 6.89 -5.24 -0.35 4.59
2007-06-26 6.00 6.00 6.00 6.00 9064 5746576.00 0.00 -5.21 -0.33 0.49
2007-06-27 5.68 5.89 6.08 5.68 190966 117353456.00 6.67 -1.83 -0.11 10.40
2007-06-28 5.91 5.58 6.09 5.58 128178 78207736.00 8.66 -5.26 -0.31 6.98
2007-07-02 5.28 5.28 5.28 5.28 6037 3392794.00 0.00 -5.38 -0.30 0.33
2007-07-03 5.00 5.07 5.26 5.00 201137 108598496.00 4.92 -3.98 -0.21 10.96
2007-07-04 5.13 5.04 5.34 5.02 100923 55660508.00 6.31 -0.59 -0.03 5.50
2007-07-05 4.94 4.78 4.94 4.77 94442 48552588.00 3.37 -5.16 -0.26 5.14
2007-07-06 4.80 4.97 5.03 4.59 114367 59323348.00 9.21 3.97 0.19 6.23
2007-07-09 5.03 5.24 5.24 4.84 101810 55399624.00 8.05 5.43 0.27 5.55
2007-07-10 5.11 4.96 5.22 4.96 86377 46236780.00 4.96 -5.34 -0.28 4.70
2007-07-11 4.87 4.98 5.14 4.70 90750 46883280.00 8.87 0.40 0.02 4.94
2007-07-12 4.88 5.05 5.17 4.86 66557 35912448.00 6.22 1.41 0.07 3.63
2007-07-13 5.09 4.95 5.12 4.83 44503 23354840.00 5.74 -1.98 -0.10 2.42
2007-07-16 4.96 4.69 5.00 4.69 51223 26211196.00 6.26 -5.25 -0.26 2.79
2007-07-17 4.64 4.66 4.79 4.44 61430 30219996.00 7.46 -0.64 -0.03 3.35
2007-07-18 4.58 4.63 4.74 4.46 52612 26041718.00 6.01 -0.64 -0.03 2.87
2007-07-19 4.67 4.88 4.88 4.63 71402 37151052.00 5.40 5.40 0.25 3.89
2007-07-20 5.00 5.14 5.14 4.96 62328 33985940.00 3.69 5.33 0.26 3.40
2007-07-23 5.40 5.32 5.40 5.04 185163 103777168.00 7.00 3.50 0.18 10.09
2007-07-24 5.37 5.29 5.53 5.22 96889 55590304.00 5.83 -0.56 -0.03 5.28
2007-07-25 5.26 5.46 5.46 5.25 72188 41181180.00 3.97 3.21 0.17 3.93
2007-07-26 5.48 5.57 5.71 5.37 81343 47893540.00 6.23 2.01 0.11 4.43
2007-07-27 5.62 5.87 5.87 5.49 132489 81547928.00 6.82 5.39 0.30 7.22
2007-07-30 5.88 5.88 6.11 5.82 118332 74559288.00 4.94 0.17 0.01 6.45
2007-07-31 5.88 6.03 6.06 5.69 85096 52697644.00 6.29 2.55 0.15 4.64
2007-08-01 6.14 5.71 6.14 5.71 101842 62907552.00 7.13 -5.31 -0.32 5.55
2007-08-02 5.57 5.61 5.76 5.41 119834 70646040.00 6.13 -1.75 -0.10 6.53
2007-08-03 5.66 5.52 5.66 5.37 89100 52062424.00 5.17 -1.60 -0.09 4.85
2007-08-06 5.51 5.61 5.66 5.46 74676 43958152.00 3.62 1.63 0.09 4.07
2007-08-07 5.61 5.73 5.81 5.57 85617 51886060.00 4.28 2.14 0.12 4.66
2007-08-08 5.74 5.51 5.74 5.43 60606 35617088.00 5.41 -3.84 -0.22 3.30
2007-08-09 5.54 5.80 5.80 5.51 56702 34580852.00 5.26 5.26 0.29 3.09
2007-08-10 5.89 5.66 5.94 5.49 99355 59960640.00 7.76 -2.41 -0.14 5.41
2007-08-13 5.69 5.96 5.96 5.52 135384 83302096.00 7.77 5.30 0.30 7.37
2007-08-14 6.03 6.28 6.28 5.90 145201 94860224.00 6.38 5.37 0.32 7.91
2007-08-15 6.41 6.11 6.61 5.96 147133 97159688.00 10.35 -2.71 -0.17 8.01
2007-08-16 6.04 6.21 6.43 5.96 109460 72199152.00 7.69 1.64 0.10 5.96
2007-08-17 6.31 5.91 6.38 5.89 106545 68439568.00 7.89 -4.83 -0.30 5.80
2007-08-20 6.02 6.12 6.18 5.96 85644 54834272.00 3.72 3.55 0.21 4.67
2007-08-21 6.17 6.39 6.44 6.10 109817 72558584.00 5.56 4.41 0.27 5.98
2007-08-22 6.26 6.70 6.72 6.12 152837 105274048.00 9.39 4.85 0.31 8.33
2007-08-23 6.71 6.93 6.96 6.61 140228 100267080.00 5.22 3.43 0.23 7.64
2007-08-24 6.98 7.29 7.29 6.82 126436 93566288.00 6.78 5.19 0.36 6.89
2007-08-27 7.67 7.11 7.67 7.01 273077 211496928.00 9.05 -2.47 -0.18 14.87
2007-08-28 6.96 6.85 7.08 6.74 111856 80556992.00 4.78 -3.66 -0.26 6.09
2007-08-29 6.72 6.80 7.05 6.66 77238 55589440.00 5.69 -0.73 -0.05 4.21
2007-08-30 6.80 7.16 7.16 6.80 80761 59955244.00 5.29 5.29 0.36 4.40
2007-08-31 7.31 7.46 7.54 7.21 157776 122981704.00 4.61 4.19 0.30 8.59
2007-09-03 7.61 7.46 7.76 7.44 120456 95380768.00 4.29 0.00 0.00 6.56
2007-09-05 7.36 7.77 7.84 7.16 121149 96930168.00 9.12 4.16 0.31 6.60
2007-09-06 7.85 7.61 7.91 7.57 87523 70401976.00 4.38 -2.06 -0.16 4.77
2007-09-07 7.56 7.21 7.56 7.21 123316 94131656.00 4.60 -5.26 -0.40 6.72
2007-09-10 6.94 7.08 7.19 6.83 83698 61265488.00 4.99 -1.80 -0.13 4.56
2007-09-11 7.12 7.28 7.45 7.06 195465 151505824.00 5.51 2.82 0.20 10.65
2007-09-12 7.36 6.97 7.54 6.90 130254 96055880.00 8.79 -4.26 -0.31 7.09
2007-09-13 7.01 7.10 7.18 6.80 63964 46950488.00 5.45 1.87 0.13 3.48
2007-09-14 7.15 7.22 7.41 6.93 68805 51668020.00 6.76 1.69 0.12 3.75
2007-09-17 7.08 7.45 7.60 7.08 88021 68118296.00 7.20 3.19 0.23 4.79
2007-09-18 7.48 7.23 7.51 7.15 58948 44969060.00 4.83 -2.95 -0.22 3.21
2007-09-19 7.23 7.30 7.56 7.21 79228 61291240.00 4.84 0.97 0.07 4.32
2007-09-20 7.30 7.34 7.51 7.26 81577 62882308.00 3.42 0.55 0.04 4.44
2007-09-21 7.37 7.65 7.71 7.36 146462 116219824.00 4.77 4.22 0.31 7.98
2007-09-24 7.64 7.31 7.64 7.25 89079 68538144.00 5.10 -4.44 -0.34 4.85
2007-09-25 7.35 7.09 7.43 7.04 57909 43594396.00 5.34 -3.01 -0.22 3.15
2007-09-26 7.11 6.76 7.21 6.74 71798 52035372.00 6.63 -4.65 -0.33 3.91
2007-09-27 6.97 6.95 7.08 6.75 37196 27075808.00 4.88 2.81 0.19 2.03
2007-09-28 6.97 7.02 7.10 6.88 41849 30759436.00 3.17 1.01 0.07 2.28
2007-10-08 7.08 6.82 7.10 6.79 51153 36979160.00 4.42 -2.85 -0.20 2.79
2007-10-09 6.81 6.95 7.10 6.79 34279 24901566.00 4.55 1.91 0.13 1.87
2007-10-10 6.92 6.94 7.00 6.80 48150 34706844.00 2.88 -0.14 -0.01 2.62
2007-10-11 6.91 6.58 7.05 6.58 63922 45407388.00 6.77 -5.19 -0.36 3.48
2007-10-12 6.56 6.32 6.56 6.23 67801 44751560.00 5.02 -3.95 -0.26 3.69
2007-10-15 6.26 6.20 6.41 5.99 57900 37473188.00 6.65 -1.90 -0.12 3.15
2007-10-16 6.14 6.25 6.30 5.88 44471 28609610.00 6.77 0.81 0.05 2.42
2007-10-17 6.27 6.58 6.58 6.26 58366 40206548.00 5.12 5.28 0.33 3.18
2007-10-18 6.63 6.69 6.93 6.46 113978 80841112.00 7.14 1.67 0.11 6.21
2007-10-19 6.66 6.46 6.81 6.34 43806 30058488.00 7.03 -3.44 -0.23 2.39
2007-10-22 6.45 6.12 6.45 6.12 43277 28145716.00 5.11 -5.26 -0.34 2.36
2007-10-23 6.06 6.07 6.24 5.81 33013 20816898.00 7.03 -0.82 -0.05 1.80
2007-10-24 6.10 5.88 6.26 5.85 32616 20722494.00 6.75 -3.13 -0.19 1.78
2007-10-25 5.76 5.57 5.92 5.57 50539 30151758.00 5.95 -5.27 -0.31 2.75
2007-10-26 5.36 5.27 5.46 5.27 43484 24474774.00 3.41 -5.39 -0.30 2.37
2007-10-29 5.08 5.20 5.31 4.99 50340 27344684.00 6.07 -1.33 -0.07 2.74
2007-10-30 5.31 5.31 5.36 5.16 25931 14535759.00 3.85 2.12 0.11 1.41
2007-10-31 5.36 5.59 5.59 5.26 59217 34716200.00 6.21 5.27 0.28 3.23
2007-11-01 5.59 5.29 5.63 5.29 40157 22926944.00 6.08 -5.37 -0.30 2.19
2007-11-02 5.16 5.06 5.28 5.02 30745 16834096.00 4.91 -4.35 -0.23 1.67
2007-11-05 5.01 5.33 5.33 4.96 40967 23143078.00 7.31 5.34 0.27 2.23
2007-11-06 5.41 5.44 5.55 5.36 35393 20443474.00 3.56 2.06 0.11 1.93
2007-11-07 5.42 5.28 5.50 5.21 22284 12576047.00 5.33 -2.94 -0.16 1.21
2007-11-08 5.26 5.05 5.34 5.05 26895 14832196.00 5.49 -4.36 -0.23 1.46
2007-11-09 5.12 5.03 5.17 4.81 27035 14433465.00 7.13 -0.40 -0.02 1.47
2007-11-12 4.97 5.05 5.12 4.87 23283 12469243.00 4.97 0.40 0.02 1.27
2007-11-13 5.09 5.15 5.26 5.06 21785 11933761.00 3.96 1.98 0.10 1.19
2007-11-14 5.18 5.36 5.42 5.17 38312 21844902.00 4.85 4.08 0.21 2.09
2007-11-16 5.42 5.55 5.65 5.31 61342 36101544.00 6.34 3.54 0.19 3.34
2007-11-19 5.51 5.61 5.72 5.36 48392 28672946.00 6.49 1.08 0.06 2.64
2007-11-20 5.61 5.57 5.70 5.51 28893 17212496.00 3.39 -0.71 -0.04 1.57
2007-11-21 5.57 5.42 5.64 5.41 24215 14174994.00 4.13 -2.69 -0.15 1.32
2007-11-22 5.32 5.26 5.52 5.25 26194 14929675.00 4.98 -2.95 -0.16 1.43
2007-11-23 5.21 5.45 5.47 5.16 20428 11557616.00 5.89 3.61 0.19 1.11
2007-11-26 5.54 5.54 5.65 5.49 30689 18149270.00 2.94 1.65 0.09 1.67
2007-11-27 5.52 5.63 5.68 5.52 27597 16426066.00 2.89 1.62 0.09 1.50
2007-11-28 5.63 5.93 5.93 5.62 94198 58843324.00 5.51 5.33 0.30 5.13
2007-11-29 6.01 5.95 6.08 5.77 64268 40207832.00 5.23 0.34 0.02 3.50
2007-11-30 5.94 6.02 6.10 5.78 41940 26468800.00 5.38 1.18 0.07 2.28
2007-12-03 6.01 5.89 6.16 5.85 39345 24878264.00 5.15 -2.16 -0.13 2.14
2007-12-04 5.89 5.76 5.96 5.71 32463 19904362.00 4.24 -2.21 -0.13 1.77
2007-12-05 5.76 5.84 5.86 5.74 29478 18053954.00 2.08 1.39 0.08 1.61
2007-12-06 5.91 5.86 5.91 5.74 16633 10196563.00 2.91 0.34 0.02 0.91
2007-12-07 5.84 5.93 6.02 5.76 29268 18294908.00 4.44 1.19 0.07 1.59
2007-12-10 5.86 6.10 6.12 5.82 44529 28073302.00 5.06 2.87 0.17 2.43
2007-12-11 6.10 6.24 6.29 6.01 46967 30749906.00 4.59 2.30 0.14 2.56
2007-12-12 6.24 6.26 6.32 6.16 33480 22002250.00 2.56 0.32 0.02 1.82
2007-12-13 6.26 6.10 6.45 6.06 44329 29483530.00 6.23 -2.56 -0.16 2.41
2007-12-14 6.06 6.42 6.42 5.97 60469 39848236.00 7.38 5.25 0.32 3.29
2007-12-17 6.65 6.57 6.76 6.46 68146 47717644.00 4.67 2.34 0.15 3.71
2007-12-18 6.50 6.74 6.92 6.50 41197 29415576.00 6.39 2.59 0.17 2.24
2007-12-19 6.81 6.78 6.95 6.66 34651 24691374.00 4.30 0.59 0.04 1.89
2007-12-20 6.71 6.66 6.85 6.58 35491 24930656.00 3.98 -1.77 -0.12 1.93
2007-12-21 6.61 6.80 6.86 6.61 29495 20835010.00 3.75 2.10 0.14 1.61
2007-12-24 6.78 6.92 7.05 6.78 40913 29754106.00 3.97 1.76 0.12 2.23
2007-12-25 6.86 6.91 7.01 6.81 25384 18446902.00 2.89 -0.14 -0.01 1.38
2007-12-26 6.95 6.91 7.01 6.86 34007 24721528.00 2.17 0.00 0.00 1.85
2007-12-27 6.91 7.10 7.26 6.90 58116 43311952.00 5.21 2.75 0.19 3.17
2007-12-28 7.10 7.46 7.46 7.10 67741 52065412.00 5.07 5.07 0.36 3.69
2008-01-02 7.62 7.85 7.85 7.62 77183 63010260.00 3.08 5.23 0.39 4.20
2008-01-03 8.25 8.26 8.26 8.16 20394 17525112.00 1.27 5.22 0.41 1.11
2008-01-04 8.69 8.11 8.69 7.99 185349 161593376.00 8.47 -1.82 -0.15 10.10
2008-01-07 8.05 8.53 8.53 7.94 119884 105647408.00 7.27 5.18