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 600192 股票名称 长城电工 股票市值 1 股票价格 4.81 总市值 5702
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(%)
1998-12-24 7.14 7.27 7.45 7.14 362752 337315000.00 6.44 51.14 2.46 53.35
1998-12-25 7.27 7.43 7.57 7.27 134403 128382000.00 4.13 2.20 0.16 19.77
1998-12-28 7.47 7.40 7.51 7.30 72498 68713000.00 2.83 -0.40 -0.03 10.66
1998-12-29 7.41 7.41 7.54 7.31 62124 59059000.00 3.11 0.14 0.01 9.14
1998-12-30 7.45 7.64 7.72 7.43 122528 119793000.00 3.91 3.10 0.23 18.02
1998-12-31 7.64 7.46 7.66 7.42 64773 62633000.00 3.14 -2.36 -0.18 9.53
1999-01-04 7.47 7.29 7.51 7.29 43980 41462000.00 2.95 -2.28 -0.17 6.47
1999-01-05 7.26 7.30 7.38 7.16 43367 40205000.00 3.02 0.14 0.01 6.38
1999-01-06 7.29 7.26 7.34 7.19 37811 34970000.00 2.05 -0.55 -0.04 5.56
1999-01-07 7.22 7.00 7.22 6.97 79991 71271000.00 3.44 -3.58 -0.26 11.76
1999-01-08 6.97 7.12 7.16 6.96 41617 37325000.00 2.86 1.71 0.12 6.12
1999-01-11 7.12 7.11 7.14 6.98 26582 23722000.00 2.25 -0.14 -0.01 3.91
1999-01-12 7.11 7.11 7.21 7.02 24985 22684000.00 2.67 0.00 0.00 3.67
1999-01-13 7.03 7.03 7.14 7.02 19060 17084000.00 1.69 -1.13 -0.08 2.80
1999-01-14 7.03 6.91 7.06 6.89 30056 26407000.00 2.42 -1.71 -0.12 4.42
1999-01-15 6.90 6.69 6.95 6.68 37661 32037000.00 3.91 -3.18 -0.22 5.54
1999-01-18 6.64 6.88 6.89 6.58 19909 16880000.00 4.63 2.84 0.19 2.93
1999-01-19 6.89 6.78 6.91 6.75 15494 13244000.00 2.33 -1.45 -0.10 2.28
1999-01-20 6.78 6.69 6.86 6.66 12846 10807000.00 2.95 -1.33 -0.09 1.89
1999-01-21 6.69 6.82 6.83 6.62 14529 12201000.00 3.14 1.94 0.13 2.14
1999-01-22 6.84 6.73 6.84 6.71 12799 10822000.00 1.91 -1.32 -0.09 1.88
1999-01-25 6.72 6.63 6.72 6.59 14129 11719000.00 1.93 -1.49 -0.10 2.08
1999-01-26 6.59 6.61 6.69 6.56 8937 7347000.00 1.96 -0.30 -0.02 1.31
1999-01-27 6.59 6.66 6.69 6.57 12220 10068000.00 1.82 0.76 0.05 1.80
1999-01-28 6.64 6.50 6.66 6.48 12426 10156000.00 2.70 -2.40 -0.16 1.83
1999-01-29 6.49 6.38 6.49 6.34 16495 13023000.00 2.31 -1.85 -0.12 2.43
1999-02-01 6.36 6.31 6.44 6.27 10853 8479000.00 2.66 -1.10 -0.07 1.60
1999-02-02 6.29 6.36 6.39 6.28 6329 4944000.00 1.74 0.79 0.05 0.93
1999-02-03 6.36 6.17 6.36 6.16 10680 8213000.00 3.14 -2.99 -0.19 1.57
1999-02-04 6.16 6.07 6.20 6.00 13096 9720000.00 3.24 -1.62 -0.10 1.93
1999-02-05 6.06 6.04 6.12 6.01 8896 6585000.00 1.81 -0.49 -0.03 1.31
1999-02-08 6.01 6.07 6.20 5.97 11291 8448000.00 3.81 0.50 0.03 1.66
1999-02-09 6.08 6.30 6.32 6.08 18547 14276000.00 3.95 3.79 0.23 2.73
1999-03-01 6.34 6.29 6.36 6.17 6120 4698000.00 3.02 -0.16 -0.01 0.90
1999-03-02 6.26 6.23 6.36 6.17 8087 6212000.00 3.02 -0.95 -0.06 1.19
1999-03-03 6.17 6.40 6.44 6.17 14894 11575000.00 4.33 2.73 0.17 2.19
1999-03-04 6.37 6.27 6.45 6.26 10484 8185000.00 2.97 -2.03 -0.13 1.54
1999-03-05 6.26 6.39 6.43 6.18 29673 23111000.00 3.99 1.91 0.12 3.88
1999-03-08 6.42 6.47 6.48 6.36 15430 12291000.00 1.88 1.25 0.08 2.02
1999-03-09 6.47 6.31 6.48 6.30 10726 8448000.00 2.78 -2.47 -0.16 1.40
1999-03-10 6.31 6.25 6.31 6.21 10263 7882000.00 1.58 -0.95 -0.06 1.34
1999-03-11 6.23 6.27 6.39 6.23 9440 7341000.00 2.56 0.32 0.02 1.23
1999-03-12 6.28 6.26 6.34 6.23 12203 9438000.00 1.75 -0.16 -0.01 1.60
1999-03-15 6.26 6.48 6.54 6.22 30938 24673000.00 5.11 3.51 0.22 4.04
1999-03-16 6.48 6.67 6.72 6.43 42403 35109000.00 4.48 2.93 0.19 5.54
1999-03-17 6.68 6.51 6.70 6.50 21790 17957000.00 3.00 -2.40 -0.16 2.85
1999-03-18 6.48 6.46 6.58 6.44 16112 12993000.00 2.15 -0.77 -0.05 2.11
1999-03-19 6.45 6.64 6.66 6.43 14703 12053000.00 3.56 2.79 0.18 1.92
1999-03-22 6.64 6.63 6.82 6.62 24152 20281000.00 3.01 -0.15 -0.01 3.16
1999-03-23 6.63 6.57 6.67 6.50 10155 8312000.00 2.56 -0.90 -0.06 1.33
1999-03-24 6.58 6.55 6.66 6.55 9398 7705000.00 1.67 -0.30 -0.02 1.23
1999-03-25 6.56 6.47 6.57 6.45 14272 11503000.00 1.83 -1.22 -0.08 1.87
1999-03-26 6.45 6.48 6.52 6.43 7146 5737000.00 1.39 0.15 0.01 0.93
1999-03-29 6.45 6.56 6.56 6.41 7141 5736000.00 2.31 1.23 0.08 0.93
1999-03-30 6.68 6.44 6.68 6.44 6531 5278000.00 3.66 -1.83 -0.12 0.85
1999-03-31 6.41 6.36 6.47 6.35 8185 6470000.00 1.86 -1.24 -0.08 1.07
1999-04-01 6.36 6.38 6.45 6.29 10166 7968000.00 2.52 0.31 0.02 1.33
1999-04-02 6.44 6.53 6.57 6.32 12430 9964000.00 3.92 2.35 0.15 1.62
1999-04-05 6.57 6.72 6.89 6.57 38879 32899000.00 4.90 2.91 0.19 5.08
1999-04-06 6.74 6.67 6.74 6.64 11388 9502000.00 1.49 -0.74 -0.05 1.49
1999-04-07 6.67 6.66 6.77 6.61 10472 8760000.00 2.40 -0.15 -0.01 1.37
1999-04-08 6.67 6.57 6.68 6.55 11196 9207000.00 1.95 -1.35 -0.09 1.46
1999-04-09 6.57 6.60 6.64 6.57 10891 8946000.00 1.07 0.46 0.03 1.42
1999-04-12 6.58 6.41 6.58 6.39 13313 10664000.00 2.88 -2.88 -0.19 1.74
1999-04-13 6.39 6.43 6.51 6.36 10703 8503000.00 2.34 0.31 0.02 1.40
1999-04-14 6.40 6.44 6.45 6.37 4819 3826000.00 1.24 0.16 0.01 0.63
1999-04-15 6.39 6.27 6.43 6.25 14955 11639000.00 2.80 -2.64 -0.17 1.95
1999-04-16 6.26 6.27 6.36 6.23 7233 5594000.00 2.07 0.00 0.00 0.95
1999-04-19 6.26 6.23 6.28 6.19 7964 6105000.00 1.44 -0.64 -0.04 1.04
1999-04-20 6.22 6.24 6.31 6.20 5206 3995000.00 1.77 0.16 0.01 0.68
1999-04-21 6.26 6.11 6.29 6.10 9089 6886000.00 3.04 -2.08 -0.13 1.19
1999-04-22 6.08 6.13 6.23 5.98 9669 7141000.00 4.09 0.33 0.02 1.26
1999-04-23 6.14 6.26 6.29 6.14 8257 6306000.00 2.45 2.12 0.13 1.08
1999-04-26 6.28 6.13 6.28 6.13 5146 3892590.00 2.40 -2.08 -0.13 0.67
1999-04-27 6.00 6.05 6.16 6.00 5570 4104000.00 2.61 -1.31 -0.08 0.73
1999-04-28 6.06 6.04 6.22 6.00 9857 7287000.00 3.64 -0.17 -0.01 1.29
1999-04-29 6.04 6.13 6.14 6.00 4537 3375000.00 2.32 1.49 0.09 0.59
1999-04-30 6.13 6.20 6.25 6.13 6924 5279000.00 1.96 1.14 0.07 0.91
1999-05-04 6.27 6.17 6.27 6.16 3803 2895000.00 1.77 -0.48 -0.03 0.50
1999-05-05 6.18 6.19 6.19 6.09 2783 2094000.00 1.62 0.32 0.02 0.36
1999-05-06 6.23 6.29 6.32 6.20 6824 5263000.00 1.94 1.62 0.10 0.89
1999-05-07 6.29 6.16 6.31 6.14 3800 2915000.00 2.70 -2.07 -0.13 0.50
1999-05-10 6.10 5.88 6.10 5.82 10450 7556000.00 4.55 -4.55 -0.28 1.37
1999-05-11 5.91 6.04 6.04 5.90 4849 3511000.00 2.38 2.72 0.16 0.63
1999-05-13 5.99 5.95 6.01 5.90 2598 1870000.00 1.82 -1.49 -0.09 0.34
1999-05-14 5.94 5.78 5.94 5.76 6069 4269000.00 3.03 -2.86 -0.17 0.79
1999-05-17 5.75 5.66 5.80 5.64 5470 3732000.00 2.77 -2.08 -0.12 0.72
1999-05-18 5.66 5.68 5.79 5.66 2820 1923000.00 2.30 0.35 0.02 0.37
1999-05-19 5.68 5.92 5.92 5.64 6194 4348000.00 4.93 4.23 0.24 0.81
1999-05-20 5.97 6.09 6.11 5.94 11107 8127000.00 2.87 2.87 0.17 1.45
1999-05-21 6.13 6.13 6.17 6.02 13863 10323000.00 2.46 0.66 0.04 1.81
1999-05-24 6.13 6.32 6.32 5.98 23543 17829000.00 5.55 3.10 0.19 3.08
1999-05-25 6.42 6.27 6.51 6.20 33916 26874000.00 4.91 -0.79 -0.05 4.43
1999-05-26 6.20 6.37 6.42 6.14 19750 15390000.00 4.47 1.59 0.10 2.58
1999-05-27 6.39 6.54 6.68 6.37 28314 23042000.00 4.87 2.67 0.17 3.70
1999-05-28 6.55 6.64 6.70 6.36 48289 39398000.00 5.20 1.53 0.10 6.31
1999-05-31 7.18 6.68 7.18 6.57 98588 86896000.00 9.19 0.60 0.04 12.89
1999-06-01 6.57 6.76 6.84 6.56 37626 31419000.00 4.19 1.20 0.08 4.92
1999-06-02 6.81 6.52 6.82 6.48 29710 24554000.00 5.03 -3.55 -0.24 3.88
1999-06-03 6.45 6.40 6.45 6.32 19961 15755000.00 1.99 -1.84 -0.12 2.61
1999-06-04 6.39 6.46 6.57 6.36 15175 12250000.00 3.28 0.94 0.06 1.98
1999-06-07 6.47 6.93 6.97 6.40 65986 56894000.00 8.82 7.28 0.47 8.63
1999-06-08 6.93 6.93 6.93 6.71 30373 25924000.00 3.17 0.00 0.00 3.97
1999-06-09 6.97 6.82 7.00 6.72 38911 33147000.00 4.04 -1.59 -0.11 5.09
1999-06-10 6.90 6.94 7.08 6.77 80146 70463000.00 4.55 1.76 0.12 10.48
1999-06-11 6.93 6.90 6.93 6.81 22724 19663000.00 1.73 -0.58 -0.04 2.97
1999-06-14 6.93 7.08 7.16 6.93 32781 29259000.00 3.33 2.61 0.18 4.29
1999-06-15 7.16 6.70 7.21 6.57 48882 43470000.00 9.04 -5.37 -0.38 6.39
1999-06-16 6.70 6.97 7.00 6.68 31040 26495000.00 4.78 4.03 0.27 4.06
1999-06-17 7.09 7.53 7.53 7.03 118485 110989000.00 7.17 8.03 0.56 15.49
1999-06-18 7.67 7.49 7.81 7.38 99683 97812000.00 5.71 -0.53 -0.04 13.03
1999-06-21 7.61 7.57 7.65 7.41 48390 46913000.00 3.20 1.07 0.08 6.33
1999-06-22 7.61 8.07 8.20 7.56 96486 100737000.00 8.45 6.61 0.50 12.61
1999-06-23 8.11 8.16 8.25 7.93 61282 64549000.00 3.97 1.12 0.09 8.01
1999-06-24 8.06 8.43 8.52 7.98 106556 116619000.00 6.62 3.31 0.27 12.54
1999-06-25 8.44 8.31 9.08 8.28 104563 117922000.00 9.49 -1.42 -0.12 12.31
1999-06-28 8.32 8.89 8.89 8.32 72681 83915000.00 6.86 6.98 0.58 8.56
1999-06-29 9.08 8.93 9.14 8.60 81900 95912000.00 6.07 0.45 0.04 9.64
1999-06-30 8.93 8.28 8.93 8.25 48830 54978000.00 7.61 -7.28 -0.65 5.75
1999-07-01 8.28 7.59 8.31 7.59 37859 38258000.00 8.70 -8.33 -0.69 4.46
1999-07-02 7.61 8.02 8.10 7.61 44956 45914000.00 6.46 5.67 0.43 5.29
1999-07-05 8.09 8.36 8.54 7.86 47665 51379000.00 8.48 4.24 0.34 5.61
1999-07-06 8.31 7.91 8.50 7.86 24933 26645000.00 7.66 -5.38 -0.45 2.94
1999-07-07 7.93 8.50 8.50 7.86 37570 40507000.00 8.09 7.46 0.59 4.42
1999-07-08 8.50 8.48 8.76 8.43 36542 41662327.00 3.88 -0.24 -0.02 4.30
1999-07-09 8.44 8.94 9.00 8.41 61511 71948000.00 6.96 5.42 0.46 7.24
1999-07-12 9.08 9.31 9.64 9.08 81627 102274663.00 6.26 4.14 0.37 9.61
1999-07-13 9.24 8.93 9.24 8.56 59868 69795000.00 7.30 -4.08 -0.38 7.05
1999-07-14 8.92 9.14 9.27 8.88 36718 44296000.00 4.37 2.35 0.21 4.32
1999-07-15 9.18 8.99 9.26 8.95 23824 28893000.00 3.39 -1.64 -0.15 2.80
1999-07-16 8.95 8.62 9.02 8.57 24433 28316000.00 5.01 -4.12 -0.37 2.88
1999-07-19 8.56 8.25 8.56 8.12 26140 28676000.00 5.10 -4.29 -0.37 3.08
1999-07-20 8.13 8.94 8.94 8.13 24731 28166000.00 9.82 8.36 0.69 2.91
1999-07-21 9.13 9.07 9.26 8.89 47240 57435000.00 4.14 1.45 0.13 5.56
1999-07-22 9.06 8.64 9.08 8.63 26668 31385000.00 4.96 -4.74 -0.43 3.14
1999-07-23 8.63 8.92 8.98 8.62 24179 28391000.00 4.17 3.24 0.28 2.85
1999-07-26 8.98 9.00 9.14 8.77 21802 26021000.00 4.15 0.90 0.08 2.57
1999-07-27 9.14 9.04 9.19 8.89 17070 20472000.00 3.33 0.44 0.04 2.01
1999-07-28 9.07 9.38 9.52 9.04 58969 73408000.00 5.31 3.76 0.34 6.94
1999-07-29 9.59 9.38 9.61 9.24 33647 42320000.00 3.94 0.00 0.00 3.96
1999-07-30 9.34 9.27 9.43 9.11 16376 20261922.00 3.41 -1.17 -0.11 1.93
1999-08-02 9.20 9.21 9.42 9.14 18933 23528000.00 3.02 -0.65 -0.06 2.23
1999-08-03 9.21 9.30 9.34 9.15 17496 21618000.00 2.06 0.98 0.09 2.06
1999-08-04 9.34 9.68 9.71 9.27 49476 63249000.00 4.73 4.09 0.38 5.82
1999-08-05 9.81 10.36 10.51 9.72 87794 121080000.00 8.16 7.02 0.68 10.34
1999-08-06 11.27 9.99 11.27 9.59 126967 180918000.00 16.22 -3.57 -0.37 14.95
1999-08-09 10.16 9.56 10.21 9.53 51842 67835000.00 6.81 -4.30 -0.43 6.10
1999-08-10 9.53 9.64 9.85 9.27 30380 39403000.00 6.07 0.84 0.08 3.58
1999-08-11 9.59 9.59 9.76 9.50 16900 21888000.00 2.70 -0.52 -0.05 1.99
1999-08-12 9.59 9.46 9.66 9.34 13207 16849000.00 3.34 -1.36 -0.13 1.55
1999-08-13 9.47 9.27 9.56 9.20 12342 15400000.00 3.81 -2.01 -0.19 1.45
1999-08-16 9.27 9.02 9.28 8.97 15459 18719000.00 3.34 -2.70 -0.25 1.82
1999-08-17 9.02 9.31 9.34 9.02 17738 21883000.00 3.55 3.22 0.29 2.09
1999-08-18 9.30 9.34 9.35 9.09 7177 8810000.00 2.79 0.32 0.03 0.84
1999-08-19 9.34 9.53 9.75 9.34 36106 46673000.00 4.39 2.03 0.19 4.25
1999-08-20 9.56 9.77 9.90 9.54 32837 43311000.00 3.78 2.52 0.24 3.87
1999-08-23 9.80 9.85 9.93 9.66 21393 28286000.00 2.76 0.82 0.08 2.52
1999-08-24 9.85 9.63 9.86 9.61 18240 23883000.00 2.54 -2.23 -0.22 2.15
1999-08-25 9.63 9.50 9.66 9.40 13440 17213000.00 2.70 -1.35 -0.13 1.58
1999-08-26 9.50 9.75 9.84 9.50 17430 22785000.00 3.58 2.63 0.25 2.05
1999-08-27 9.75 9.72 9.89 9.66 14899 19659000.00 2.36 -0.31 -0.03 1.75
1999-08-30 9.72 9.72 9.90 9.64 17403 22922000.00 2.67 0.00 0.00 2.05
1999-08-31 9.72 9.66 9.76 9.56 7813 10127000.00 2.06 -0.62 -0.06 0.92
1999-09-01 9.68 9.32 9.69 9.28 13782 17436000.00 4.24 -3.52 -0.34 1.62
1999-09-02 9.38 9.39 9.40 9.11 12208 15073000.00 3.11 0.75 0.07 1.44
1999-09-03 9.41 9.27 9.41 9.21 10141 12632000.00 2.13 -1.28 -0.12 1.19
1999-09-06 9.23 9.10 9.23 9.00 13173 15907000.00 2.48 -1.83 -0.17 1.55
1999-09-07 9.10 9.07 9.23 9.02 5590 6786000.00 2.31 -0.33 -0.03 0.66
1999-09-08 9.07 9.31 9.34 9.07 10639 13182000.00 2.98 2.65 0.24 1.25
1999-09-09 9.37 9.83 9.85 9.34 21668 28184000.00 5.48 5.59 0.52 2.55
1999-09-10 9.90 9.78 9.90 9.65 25941 34228000.00 2.54 -0.51 -0.05 3.05
1999-09-13 9.75 10.03 10.08 9.75 39031 52420000.00 3.37 2.56 0.25 4.60
1999-09-14 10.04 9.97 10.22 9.90 21569 29457000.00 3.19 -0.60 -0.06 2.54
1999-09-15 9.98 9.72 10.21 9.65 30350 40570000.00 5.62 -2.51 -0.25 3.57
1999-09-16 9.71 9.39 9.72 9.37 18463 23486000.00 3.60 -3.40 -0.33 2.17
1999-09-17 9.39 9.39 9.47 9.27 14196 17846000.00 2.13 0.00 0.00 1.67
1999-09-20 9.39 9.18 9.39 9.13 12061 14869000.00 2.77 -2.24 -0.21 1.42
1999-09-21 9.18 9.20 9.25 9.13 13556 16627000.00 1.31 0.22 0.02 1.60
1999-09-22 9.20 9.19 9.32 9.15 10399 12794000.00 1.85 -0.11 -0.01 1.22
1999-09-23 9.20 9.20 9.28 9.14 7524 9240000.00 1.52 0.11 0.01 0.89
1999-09-24 9.21 9.27 9.34 9.14 8398 10364000.00 2.17 0.76 0.07 0.99
1999-09-27 9.27 9.20 9.34 9.14 5087 6284000.00 2.16 -0.76 -0.07 0.60
1999-09-28 9.18 9.14 9.27 9.07 7781 9477000.00 2.17 -0.65 -0.06 0.92
1999-09-29 9.13 9.13 9.22 9.02 8719 10576000.00 2.19 -0.11 -0.01 1.03
1999-09-30 9.13 9.04 9.16 9.02 6901 8330000.00 1.53 -0.99 -0.09 0.81
1999-10-08 9.06 8.68 9.07 8.62 10270 11827000.00 4.98 -3.98 -0.36 1.21
1999-10-11 8.70 8.56 8.73 8.47 6389 7214000.00 3.00 -1.38 -0.12 0.75
1999-10-12 8.57 8.63 8.71 8.54 4834 5500000.00 1.99 0.82 0.07 0.57
1999-10-13 8.63 8.47 8.70 8.38 6181 6909000.00 3.71 -1.85 -0.16 0.73
1999-10-14 8.47 8.46 8.60 8.26 6314 6967000.00 4.01 -0.12 -0.01 0.74
1999-10-15 8.46 8.58 8.58 8.38 23883 26561000.00 2.36 1.42 0.12 2.81
1999-10-18 8.58 8.28 8.58 8.24 9417 10313000.00 3.96 -3.50 -0.30 1.11
1999-10-19 8.25 7.98 8.27 7.92 11430 11917000.00 4.23 -3.62 -0.30 1.35
1999-10-20 7.98 8.07 8.23 7.98 4473 4716000.00 3.13 1.13 0.09 0.53
1999-10-21 8.07 8.04 8.09 8.00 4157 4361000.00 1.12 -0.37 -0.03 0.49
1999-10-22 8.06 8.32 8.44 8.06 9732 10583000.00 4.73 3.48 0.28 1.15
1999-10-25 8.30 8.07 8.32 8.06 5863 6221000.00 3.13 -3.00 -0.25 0.69
1999-10-26 8.08 8.13 8.25 8.06 3301 3504000.00 2.35 0.74 0.06 0.39
1999-10-27 8.18 8.43 8.43 8.18 15038 16490000.00 3.08 3.69 0.30 1.77
1999-10-28 8.43 8.28 8.43 8.25 5129 5582000.00 2.14 -1.78 -0.15 0.60
1999-10-29 8.25 8.08 8.27 8.02 6053 6411000.00 3.02 -2.42 -0.20 0.71
1999-11-01 8.08 8.12 8.16 8.00 3490 3680000.00 1.98 0.50 0.04 0.41
1999-11-02 8.09 8.20 8.22 8.09 2256 2406000.00 1.60 0.99 0.08 0.27
1999-11-03 8.20 8.21 8.31 8.16 2935 3164000.00 1.83 0.12 0.01 0.35
1999-11-04 8.17 8.15 8.18 8.11 3410 3620000.00 0.85 -0.73 -0.06 0.40
1999-11-05 8.20 8.11 8.20 8.09 2027 2157000.00 1.35 -0.49 -0.04 0.24
1999-11-08 8.76 8.20 8.76 8.06 4055 4387000.00 8.63 1.11 0.09 0.48
1999-11-09 8.23 8.05 8.23 7.63 8265 8616000.00 7.32 -1.83 -0.15 0.97
1999-11-10 8.05 8.06 8.06 7.89 6764 7003000.00 2.11 0.12 0.01 0.80
1999-11-11 8.09 7.98 8.11 7.96 2337 2428000.00 1.86 -0.99 -0.08 0.28
1999-11-12 7.99 7.98 8.04 7.93 3124 3234000.00 1.38 0.00 0.00 0.37
1999-11-15 8.00 7.93 8.02 7.86 3259 3357000.00 2.01 -0.63 -0.05 0.38
1999-11-16 8.02 7.93 8.09 7.86 3131 3235000.00 2.90 0.00 0.00 0.37
1999-11-17 7.89 8.18 8.18 7.89 4082 4291000.00 3.66 3.15 0.25 0.48
1999-11-18 8.18 8.30 8.38 8.11 7788 8428000.00 3.30 1.47 0.12 0.92
1999-11-19 8.30 8.18 8.34 8.13 2849 3075000.00 2.53 -1.45 -0.12 0.34
1999-11-22 8.18 8.06 8.18 7.98 3156 3313000.00 2.44 -1.47 -0.12 0.37
1999-11-23 8.06 8.11 8.13 8.02 3068 3245000.00 1.36 0.62 0.05 0.36
1999-11-24 8.12 8.09 8.15 7.99 1538 1622000.00 1.97 -0.25 -0.02 0.18
1999-11-25 8.06 8.04 8.07 7.93 3442 3570000.00 1.73 -0.62 -0.05 0.41
1999-11-26 8.04 8.02 8.09 7.95 2040 2121000.00 1.74 -0.25 -0.02 0.24
1999-11-29 8.00 8.13 8.15 7.99 3213 3379000.00 2.00 1.37 0.11 0.38
1999-11-30 8.13 8.25 8.34 8.12 9400 10175000.00 2.71 1.48 0.12 1.11
1999-12-01 8.25 8.32 8.32 8.25 6087 6619000.00 0.85 0.85 0.07 0.72
1999-12-02 8.17 8.28 8.43 8.17 7685 8417000.00 3.13 -0.48 -0.04 0.90
1999-12-03 8.25 8.22 8.31 8.22 3609 3902000.00 1.09 -0.72 -0.06 0.42
1999-12-06 8.22 8.14 8.22 8.12 2945 3139000.00 1.22 -0.97 -0.08 0.35
1999-12-07 8.25 8.56 8.57 8.18 29140 32424000.00 4.79 5.16 0.42 3.43
1999-12-08 8.56 8.50 8.57 8.38 11061 12343000.00 2.22 -0.70 -0.06 1.30
1999-12-09 8.50 8.64 8.75 8.49 28507 32713000.00 3.06 1.65 0.14 3.36
1999-12-10 8.64 8.70 8.77 8.56 16225 18635000.00 2.43 0.69 0.06 1.91
1999-12-13 8.73 8.86 9.00 8.73 33946 40053000.00 3.10 1.84 0.16 4.00
1999-12-14 8.86 9.01 9.02 8.70 32253 38029000.00 3.61 1.69 0.15 3.80
1999-12-15 9.01 9.00 9.07 8.91 34245 40969000.00 1.78 -0.11 -0.01 4.03
1999-12-16 9.01 8.75 9.02 8.73 20234 23717000.00 3.22 -2.78 -0.25 2.38
1999-12-17 8.70 8.82 9.02 8.70 19261 22700000.00 3.66 0.80 0.07 2.27
1999-12-21 8.76 8.55 8.76 8.47 10777 12172000.00 3.29 -3.06 -0.27 1.27
1999-12-22 8.50 8.63 8.78 8.47 7990 9099000.00 3.63 0.94 0.08 0.94
1999-12-23 8.62 8.60 8.68 8.51 5486 6208000.00 1.97 -0.35 -0.03 0.65
1999-12-24 8.56 8.26 8.63 8.25 7005 7789000.00 4.42 -3.95 -0.34 0.82
1999-12-27 8.28 8.04 8.35 7.97 13100 13867000.00 4.60 -2.66 -0.22 1.54
1999-12-28 8.04 8.09 8.26 8.04 6665 7058000.00 2.74 0.62 0.05 0.78
1999-12-29 8.09 8.17 8.26 8.07 4535 4824000.00 2.35 0.99 0.08 0.53
1999-12-30 8.23 8.23 8.28 8.15 2937 3157000.00 1.59 0.73 0.06 0.35
2000-01-04 8.28 8.52 8.54 8.11 8351 9232000.00 5.22 3.52 0.29 0.98
2000-01-05 8.54 8.50 8.70 8.44 10866 12283000.00 3.05 -0.23 -0.02 1.28
2000-01-06 8.44 8.88 8.95 8.38 14750 16977000.00 6.71 4.47 0.38 1.74
2000-01-07 9.00 9.23 9.52 9.00 55680 68865000.00 5.86 3.94 0.35 6.56
2000-01-10 9.34 9.30 9.38 9.05 35350 43428000.00 3.58 0.76 0.07 4.16
2000-01-11 9.32 8.89 9.34 8.80 31526 37996000.00 5.81 -4.41 -0.41 3.71
2000-01-12 8.86 8.63 8.99 8.61 18708 21656000.00 4.27 -2.92 -0.26 2.20
2000-01-13 8.63 8.61 8.78 8.47 9397 10702000.00 3.59 -0.23 -0.02 1.11
2000-01-14 8.63 8.50 8.79 8.47 11564 13209000.00 3.72 -1.28 -0.11 1.36
2000-01-17 8.44 8.69 8.70 8.43 6642 7524000.00 3.18 2.24 0.19 0.78
2000-01-18 8.71 8.58 8.76 8.56 6693 7642000.00 2.30 -1.27 -0.11 0.79
2000-01-19 8.50 8.63 8.76 8.50 7596 8690000.00 3.03 0.58 0.05 0.89
2000-01-20 8.66 8.95 8.98 8.58 19099 22487000.00 4.63 3.71 0.32 2.25
2000-01-21 8.99 8.82 9.05 8.82 17467 20669000.00 2.57 -1.45 -0.13 2.06
2000-01-24 8.82 9.21 9.37 8.82 30875 37546000.00 6.24 4.42 0.39 3.63
2000-01-25 9.26 9.02 9.37 8.95 17392 21098000.00 4.56 -2.06 -0.19 2.05
2000-01-26 9.08 9.11 9.14 8.88 11951 14339000.00 2.88 1.00 0.09 1.41
2000-01-27 9.21 9.56 9.75 9.14 61767 78378000.00 6.70 4.94 0.45 7.27
2000-01-28 9.56 9.51 9.85 9.47 47952 62341000.00 3.97 -0.52 -0.05 5.65
2000-02-14 9.82 10.32 10.33 9.59 83166 113821000.00 7.78 8.52 0.81 9.79
2000-02-15 10.41 9.89 10.62 9.84 86574 122091000.00 7.56 -4.17 -0.43 10.19
2000-02-16 9.85 9.59 10.23 9.45 69657 92076000.00 7.89 -3.03 -0.30 8.20
2000-02-17 9.66 9.00 9.98 8.82 95543 119714000.00 12.10 -6.15 -0.59 11.25
2000-02-18 8.95 9.30 9.31 8.88 36664 44791000.00 4.78 3.33 0.30 4.32
2000-02-21 9.30 9.13 9.34 9.02 43944 53414000.00 3.44 -1.83 -0.17 5.17
2000-02-22 9.14 9.14 9.53 9.08 30043 37341000.00 4.93 0.11 0.01 3.54
2000-02-23 9.13 8.97 9.13 8.94 19313 23166000.00 2.08 -1.86 -0.17 2.27
2000-02-24 9.00 9.33 9.34 8.97 18817 23049000.00 4.12 4.01 0.36 2.22
2000-02-25 9.34 9.14 9.39 9.06 16174 19735000.00 3.54 -2.04 -0.19 1.90
2000-02-28 9.14 9.47 9.50 9.09 36413 45690000.00 4.49 3.61 0.33 4.29
2000-02-29 9.53 9.24 9.59 9.14 24881 30918000.00 4.75 -2.43 -0.23 2.93
2000-03-01 9.27 9.31 9.34 9.07 26186 31982000.00 2.92 0.76 0.07 3.08
2000-03-02 9.34 9.29 9.53 9.18 16630 20767000.00 3.76 -0.21 -0.02 1.96
2000-03-03 9.40 9.75 9.91 9.21 86301 112590000.00 7.53 4.95 0.46 10.16
2000-03-06 9.95 9.34 9.98 9.31 60314 79001000.00 6.87 -4.21 -0.41 7.10
2000-03-07 9.25 9.59 9.63 9.21 29346 37300000.00 4.50 2.68 0.25 3.45
2000-03-08 9.63 10.00 10.06 9.56 65804 87730000.00 5.21 4.28 0.41 7.75
2000-03-09 10.04 9.98 10.11 9.79 43571 58560000.00 3.20 -0.20 -0.02 5.13
2000-03-10 9.98 9.54 9.99 9.52 33181 43265000.00 4.71 -4.41 -0.44 3.91
2000-03-13 9.59 10.29 10.35 9.59 97306 133675000.00 7.97 7.86 0.75 11.46
2000-03-14 10.09 10.43 10.49 9.39 121403 167606000.00 10.69 1.36 0.14 14.29
2000-03-15 10.49 10.14 10.97 10.04 174205 250930000.00 8.92 -2.78 -0.29 20.51
2000-03-16 9.98 9.57 10.01 9.43 63493 83066000.00 5.72 -5.62 -0.57 7.47
2000-03-20 9.95 10.40 10.40 9.84 68524 94858000.00 5.85 8.67 0.83 8.07
2000-03-21 10.49 10.30 10.58 10.17 45904 64209000.00 3.94 -0.96 -0.10 5.40
2000-03-22 10.29 10.36 10.65 10.22 43452 61438000.00 4.17 0.58 0.06 5.12
2000-03-23 10.43 10.38 10.49 10.18 33982 47577000.00 2.99 0.19 0.02 4.00
2000-03-24 10.46 10.11 10.53 10.11 40851 57043000.00 4.05 -2.60 -0.27 4.81
2000-03-27 10.07 10.17 10.27 9.98 37231 51166000.00 2.87 0.59 0.06 4.38
2000-03-28 10.22 10.38 10.62 10.22 45112 64158000.00 3.93 2.06 0.21 5.31
2000-03-29 10.43 10.27 10.54 10.06 28173 39231000.00 4.62 -1.06 -0.11 3.32
2000-03-30 10.30 10.41 10.43 10.14 27565 38526000.00 2.82 1.36 0.14 3.25
2000-03-31 10.49 10.75 11.23 10.46 115422 172175000.00 7.40 3.27 0.34 13.59
2000-04-03 10.88 10.76 11.13 10.75 57896 86737000.00 3.53 0.09 0.01 6.82
2000-04-04 10.75 10.39 10.75 10.36 34166 48884000.00 3.62 -3.44 -0.37 4.02
2000-04-05 10.39 10.48 10.57 10.23 15890 22447000.00 3.27 0.87 0.09 1.87
2000-04-06 10.52 10.83 10.93 10.43 27060 39295000.00 4.77 3.34 0.35 3.19
2000-04-07 10.88 10.71 10.92 10.62 19261 28190000.00 2.77 -1.11 -0.12 2.27
2000-04-10 10.81 10.94 11.10 10.69 36178 54220000.00 3.83 2.15 0.23 4.26
2000-04-11 10.95 10.73 11.00 10.68 17546 25733000.00 2.93 -1.92 -0.21 2.07
2000-04-12 10.68 10.61 10.75 10.44 21790 31034000.00 2.89 -1.12 -0.12 2.57
2000-04-13 10.59 10.65 10.75 10.49 20906 29781000.00 2.45 0.38 0.04 2.46
2000-04-14 10.62 10.51 10.65 10.40 23881 33642000.00 2.35 -1.31 -0.14 2.81
2000-04-17 10.43 10.18 10.48 10.11 27913 38037000.00 3.52 -3.14 -0.33 3.29
2000-04-18 10.17 10.31 10.33 10.11 14181 19351000.00 2.16 1.28 0.13 1.67
2000-04-19 10.31 10.27 10.33 10.17 11873 16285000.00 1.55 -0.39 -0.04 1.40
2000-04-20 10.27 10.34 10.36 10.17 15363 21063000.00 1.85 0.68 0.07 1.81
2000-04-21 10.34 10.19 10.36 10.17 6585 9022629.00 1.84 -1.45 -0.15 0.78
2000-04-24 10.14 9.97 10.14 9.91 21687 28759000.00 2.26 -2.16 -0.22 2.55
2000-04-25 9.97 10.07 10.17 9.97 7602 10205000.00 2.01 1.00 0.10 0.89
2000-04-26 10.04 10.00 10.17 9.99 6584 8839000.00 1.79 -0.70 -0.07 0.78
2000-04-27 9.98 9.85 10.02 9.82 11925 15697000.00 2.00 -1.50 -0.15 1.40
2000-04-28 9.91 10.11 10.11 9.72 11208 14689000.00 3.96 2.64 0.26 1.32
2000-05-08 10.12 9.92 10.14 9.85 6113 8084000.00 2.87 -1.88 -0.19 0.72
2000-05-09 9.89 9.71 9.91 9.66 14421 18659000.00 2.52 -2.12 -0.21 1.70
2000-05-10 9.71 9.46 9.82 9.43 11904 15084000.00 4.02 -2.57 -0.25 1.40
2000-05-11 9.46 9.34 9.53 9.32 9119 11286000.00 2.22 -1.27 -0.12 1.07
2000-05-12 9.36 9.32 9.45 9.24 6141 7548000.00 2.25 -0.21 -0.02 0.72
2000-05-15 9.24 9.20 9.32 9.11 6683 8038000.00 2.25 -1.29 -0.12 0.79
2000-05-16 9.50 9.40 9.50 9.26 5298 6553000.00 2.61 2.17 0.20 0.62
2000-05-17 9.40 9.33 9.41 9.32 4119 5077000.00 0.96 -0.74 -0.07 0.48
2000-05-18 9.32 9.54 9.57 9.21 6179 7681000.00 3.86 2.25 0.21 0.73
2000-05-19 9.54 9.56 9.59 9.41 8645 10885000.00 1.89 0.21 0.02 1.02
2000-05-22 9.59 9.75 9.85 9.56 11967 15437000.00 3.03 1.99 0.19 1.41
2000-05-23 9.79 9.64 9.84 9.58 8608 11008000.00 2.67 -1.13 -0.11 1.01
2000-05-24 9.64 9.72 9.78 9.48 11787 15095000.00 3.11 0.83 0.08 1.39
2000-05-25 9.79 9.97 10.01 9.77 12228 16143000.00 2.47 2.57 0.25 1.44
2000-05-26 9.98 9.81 9.99 9.79 10695 14019000.00 2.01 -1.60 -0.16 1.26
2000-05-29 9.81 9.86 9.94 9.67 10625 13893000.00 2.75 0.51 0.05 1.25
2000-05-30 9.85 9.63 9.85 9.58 12100 15598000.00 2.74 -2.33 -0.23 1.42
2000-05-31 9.58 9.62 9.66 9.53 12551 15909000.00 1.35 -0.10 -0.01 1.48
2000-06-01 9.63 9.66 9.73 9.61 7269 9297000.00 1.25 0.42 0.04 0.86
2000-06-02 9.69 9.67 9.70 9.56 7989 10163000.00 1.45 0.10 0.01 0.94
2000-06-05 9.69 9.85 9.98 9.59 15756 20537000.00 4.03 1.86 0.18 1.85
2000-06-06 9.89 10.04 10.06 9.86 13111 17396000.00 2.03 1.93 0.19 1.54
2000-06-07 10.04 9.97 10.08 9.91 8288 11021000.00 1.69 -0.70 -0.07 0.98
2000-06-08 9.97 9.82 9.99 9.76 6975 9119000.00 2.31 -1.50 -0.15 0.82
2000-06-09 9.82 9.70 9.88 9.68 6801 8810000.00 2.04 -1.22 -0.12 0.80
2000-06-12 9.68 9.73 9.75 9.53 6279 7968000.00 2.27 0.31 0.03 0.74
2000-06-13 9.73 9.75 9.77 9.64 6277 8073000.00 1.34 0.21 0.02 0.74
2000-06-14 9.79 9.70 9.89 9.67 6502 8391000.00 2.26 -0.51 -0.05 0.77
2000-06-15 9.66 9.88 9.93 9.66 9484 12389000.00 2.78 1.86 0.18 1.12
2000-06-16 9.84 9.89 9.97 9.79 7379 9728000.00 1.82 0.10 0.01 0.87
2000-06-19 9.89 9.94 10.04 9.82 9146 12118000.00 2.22 0.51 0.05 1.08
2000-06-20 9.98 10.04 10.16 9.96 14325 19226000.00 2.01 1.01 0.10 1.69
2000-06-21 10.07 10.01 10.10 9.88 6594 8736000.00 2.19 -0.30 -0.03 0.78
2000-06-22 10.04 9.84 10.04 9.79 6644 8757000.00 2.50 -1.70 -0.17 0.78
2000-06-23 9.79 9.90 9.95 9.79 5468 7180000.00 1.63 0.61 0.06 0.64
2000-06-26 9.91 10.04 10.08 9.91 9736 12978000.00 1.72 1.41 0.14 1.15
2000-06-27 10.04 9.91 10.07 9.89 7346 9723000.00 1.79 -1.29 -0.13 0.86
2000-06-28 9.91 9.97 10.00 9.88 7641 10098000.00 1.21 0.61 0.06 0.90
2000-06-29 9.98 10.19 10.27 9.98 25316 34359000.00 2.91 2.21 0.22 2.98
2000-06-30 10.21 10.09 10.25 10.07 14203 19264000.00 1.77 -0.98 -0.10 1.67
2000-07-03 10.09 10.07 10.23 9.98 21212 28688000.00 2.48 -0.20 -0.02 2.50
2000-07-04 10.07 10.08 10.11 10.01 28241 37905000.00 0.99 0.10 0.01 3.32
2000-07-05 10.17 10.06 10.27 10.01 7269 8927000.00 2.58 -0.20 -0.02 0.66
2000-07-06 10.04 9.88 10.05 9.83 6561 7864000.00 2.19 -1.79 -0.18 0.59
2000-07-07 9.86 10.05 10.08 9.79 4132 4996000.00 2.94 1.72 0.17 0.37
2000-07-10 10.08 10.01 10.12 9.91 7273 8799000.00 2.09 -0.40 -0.04 0.66
2000-07-11 10.01 10.12 10.21 10.01 6328 7757000.00 2.00 1.10 0.11 0.57
2000-07-12 10.12 10.12 10.26 10.08 6108 7520000.00 1.78 0.00 0.00 0.55
2000-07-13 10.13 10.24 10.25 10.08 6662 8183163.00 1.68 1.19 0.12 0.60
2000-07-14 10.25 10.25 10.30 10.21 8608 10680000.00 0.88 0.10 0.01 0.78
2000-07-17 10.25 10.11 10.29 10.06 8213 10070000.00 2.24 -1.37 -0.14 0.74
2000-07-18 10.41 10.28 10.50 10.17 9518 11830000.00 3.26 1.68 0.17 0.86
2000-07-19 10.33 10.25 10.36 10.16 5432 6727000.00 1.95 -0.29 -0.03 0.49
2000-07-20 10.25 10.16 10.32 10.12 3950 4859000.00 1.95 -0.88 -0.09 0.36
2000-07-21 10.21 10.19 10.21 10.12 4460 5487000.00 0.89 0.30 0.03 0.40
2000-07-24 10.16 10.08 10.20 10.05 4034 4924000.00 1.47 -1.08 -0.11 0.37
2000-07-25 10.09 10.11 10.17 10.09 3696 4523000.00 0.79 0.30 0.03 0.33
2000-07-26 10.11 10.15 10.16 10.00 5666 6903000.00 1.58 0.40 0.04 0.51
2000-07-27 10.16 10.41 10.41 10.10 7800 9671000.00 3.05 2.56 0.26 0.71
2000-07-28 10.46 10.32 10.47 10.29 5911 7396000.00 1.73 -0.86 -0.09 0.54
2000-07-31 10.46 10.80 10.91 10.46 33798 43773000.00 4.36 4.65 0.48 3.06
2000-08-01 10.83 10.74 10.87 10.67 11595 15098000.00 1.85 -0.56 -0.06 1.05
2000-08-02 10.75 10.61 10.79 10.54 7363 9451000.00 2.33 -1.21 -0.13 0.67
2000-08-03 10.66 10.61 10.75 10.58 6821 8782000.00 1.60 0.00 0.00 0.62
2000-08-04 10.59 10.37 10.60 10.33 8507 10745000.00 2.54 -2.26 -0.24 0.77
2000-08-07 10.33 10.40 10.46 10.29 4203 5281000.00 1.64 0.29 0.03 0.38
2000-08-08 10.40 10.46 10.56 10.37 4301 5445000.00 1.83 0.58 0.06 0.39
2000-08-09 10.50 10.55 10.66 10.46 6077 7755000.00 1.91 0.86 0.09 0.55
2000-08-10 10.65 10.45 10.66 10.42 6217 7887000.00 2.27 -0.95 -0.10 0.56
2000-08-11 10.41 10.38 10.53 10.32 11893 14962000.00 2.01 -0.67 -0.07 1.08
2000-08-14 10.37 10.28 10.40 10.21 14662 18207000.00 1.83 -0.96 -0.10 1.33
2000-08-15 10.29 10.60 10.62 10.28 16238 20594000.00 3.31 3.11 0.32 1.47
2000-08-16 10.66 10.61 10.82 10.58 21525 27843000.00 2.26 0.09 0.01 1.95
2000-08-17 10.67 11.13 11.28 10.59 102564 136361000.00 6.50 4.90 0.52 9.29
2000-08-18 10.75 11.05 11.33 10.75 57124 76359000.00 5.21 -0.72 -0.08 5.17
2000-08-21 11.48 11.30 11.75 11.26 125752 173695000.00 4.43 2.26 0.25 11.39
2000-08-22 11.25 11.01 11.37 11.00 54706 74079000.00 3.27 -2.57 -0.29 4.95
2000-08-23 11.00 11.00 11.14 10.33 52526 68724000.00 7.36 -0.09 -0.01 4.76
2000-08-24 11.00 11.03 11.08 10.80 27227 36085000.00 2.55 0.27 0.03 2.47
2000-08-25 11.08 11.70 11.83 11.01 89270 123022000.00 7.43 6.07 0.67 8.08
2000-08-28 11.56 11.60 11.70 11.35 51116 71101000.00 2.99 -0.85 -0.10 4.63
2000-08-29 11.58 11.40 11.58 11.36 22246 30753000.00 1.90 -1.72 -0.20 2.01
2000-08-30 11.41 11.06 11.45 11.01 23801 32207000.00 3.86 -2.98 -0.34 2.16
2000-08-31 11.00 10.77 11.00 10.75 25895 34034000.00 2.26 -2.62 -0.29 2.35
2000-09-01 10.73 10.58 10.83 10.54 19759 25450000.00 2.69 -1.76 -0.19 1.79
2000-09-04 10.58 10.73 10.73 10.51 11518 14774000.00 2.08 1.42 0.15 1.04
2000-09-05 10.76 10.28 10.80 10.23 13183 16719000.00 5.31 -4.19 -0.45 1.19
2000-09-06 10.21 9.94 10.37 9.93 13447 16529000.00 4.28 -3.31 -0.34 1.22
2000-09-07 9.98 10.07 10.22 9.98 9010 11008000.00 2.41 1.31 0.13 0.82
2000-09-08 10.08 10.09 10.32 9.91 9086 11128000.00 4.07 0.20 0.02 0.82
2000-09-11 10.15 10.16 10.18 10.05 6734 8241000.00 1.29 0.69 0.07 0.61
2000-09-12 10.25 10.24 10.29 10.05 4855 5959000.00 2.36 0.79 0.08 0.44
2000-09-13 10.23 10.18 10.32 10.12 8263 10201000.00 1.95 -0.59 -0.06 0.75
2000-09-14 10.23 10.12 10.25 10.06 7404 9074000.00 1.87 -0.59 -0.06 0.67
2000-09-15 10.08 10.02 10.08 9.96 6672 8087000.00 1.19 -0.99 -0.10 0.60
2000-09-18 10.04 9.88 10.16 9.86 6547 7937000.00 2.99 -1.40 -0.14 0.59
2000-09-19 9.83 9.53 9.83 9.48 10220 11881000.00 3.54 -3.54 -0.35 0.93
2000-09-20 9.55 9.62 9.64 9.42 5876 6771000.00 2.31 0.94 0.09 0.53
2000-09-21 9.64 9.38 9.64 9.35 5253 6046000.00 3.01 -2.49 -0.24 0.48
2000-09-22 9.38 9.34 9.46 9.18 6370 7172000.00 2.99 -0.43 -0.04 0.58
2000-09-25 9.33 9.33 9.50 9.29 2316 2625000.00 2.25 -0.11 -0.01 0.21
2000-09-26 9.40 9.48 9.50 9.33 2217 2526000.00 1.82 1.61 0.15 0.20
2000-09-27 9.51 9.60 9.60 9.48 2643 3051000.00 1.27 1.27 0.12 0.24
2000-09-28 9.66 9.31 9.66 9.31 3758 4289000.00 3.65 -3.02 -0.29 0.34
2000-09-29 9.33 9.41 9.46 9.29 2861 3253000.00 1.83 1.07 0.10 0.26
2000-10-09 9.41 9.55 9.56 9.41 2807 3218000.00 1.59 1.49 0.14 0.25
2000-10-10 9.56 9.69 9.71 9.50 3904 4542000.00 2.20 1.47 0.14 0.35
2000-10-11 9.69 9.51 9.71 9.50 4028 4671000.00 2.17 -1.86 -0.18 0.36
2000-10-12 9.50 9.39 9.51 9.31 5689 6460000.00 2.10 -1.26 -0.12 0.52
2000-10-13 9.39 9.33 9.40 9.31 5480 6200000.00 0.96 -0.64 -0.06 0.50
2000-10-16 9.33 9.22 9.33 9.20 4208 4714000.00 1.39 -1.18 -0.11 0.38
2000-10-17 9.22 9.29 9.41 9.21 2320 2605000.00 2.17 0.76 0.07 0.21
2000-10-18 9.29 9.36 9.48 9.29 1969 2240000.00 2.05 0.75 0.07 0.18
2000-10-19 9.36 9.40 9.57 9.33 3343 3829000.00 2.56 0.43 0.04 0.30
2000-10-20 9.49 9.71 9.78 9.38 10367 12116000.00 4.26 3.30 0.31 0.94
2000-10-23 9.75 9.63 9.81 9.59 6938 8130000.00 2.27 -0.82 -0.08 0.63
2000-10-24 9.65 9.60 9.68 9.54 3346 3889000.00 1.45 -0.31 -0.03 0.30
2000-10-25 9.66 9.71 9.78 9.61 6410 7527000.00 1.77 1.15 0.11 0.58
2000-10-26 9.75 9.56 9.75 9.51 5348 6214000.00 2.47 -1.54 -0.15 0.48
2000-10-27 9.56 9.41 9.58 9.41 4751 5449000.00 1.78 -1.57 -0.15 0.43
2000-10-30 9.41 9.54 9.62 9.36 4151 4751000.00 2.76 1.38 0.13 0.38
2000-10-31 9.57 9.39 9.57 9.37 4246 4857000.00 2.10 -1.57 -0.15 0.38
2000-11-01 9.38 9.46 9.46 9.38 2898 3306000.00 0.85 0.75 0.07 0.26
2000-11-02 9.51 9.54 9.65 9.48 4566 5295000.00 1.80 0.85 0.08 0.41
2000-11-03 9.65 10.02 10.08 9.58 34685 41717000.00 5.24 5.03 0.48 3.14
2000-11-06 10.08 10.16 10.16 10.00 25626 31220000.00 1.60 1.40 0.14 2.32
2000-11-07 10.16 10.05 10.20 10.00 8515 10357000.00 1.97 -1.08 -0.11 0.77
2000-11-08 10.05 10.16 10.21 10.03 7788 9543000.00 1.79 1.09 0.11 0.71
2000-11-09 10.16 10.18 10.23 10.09 11515 14153000.00 1.38 0.20 0.02 1.04
2000-11-10 10.19 10.41 10.41 10.06 21874 27042000.00 3.44 2.26 0.23 1.98
2000-11-13 10.41 10.40 10.48 10.33 14333 18026000.00 1.44 -0.10 -0.01 1.30
2000-11-14 10.40 10.35 10.41 10.16 10836 13450000.00 2.40 -0.48 -0.05 0.98
2000-11-15 10.33 10.29 10.33 10.24 9624 11958000.00 0.87 -0.58 -0.06 0.87
2000-11-16 11.31 10.66 11.31 10.63 32708 42582000.00 6.61 3.60 0.37 2.96
2000-11-17 10.66 10.55 10.75 10.46 15508 19907000.00 2.72 -1.03 -0.11 1.40
2000-11-20 10.50 10.58 10.68 10.37 10025 12828000.00 2.94 0.28 0.03 0.91
2000-11-21 10.58 10.40 10.66 10.38 12356 15696000.00 2.65 -1.70 -0.18 1.12
2000-11-22 10.38 10.44 10.49 10.31 8107 10192000.00 1.73 0.38 0.04 0.73
2000-11-23 10.46 10.51 10.62 10.41 9077 11569000.00 2.01 0.67 0.07 0.82
2000-11-24 10.55 10.20 10.62 10.08 18597 23329000.00 5.14 -2.95 -0.31 1.68
2000-11-27 10.01 10.08 10.18 10.00 8172 9968000.00 1.76 -1.18 -0.12 0.74
2000-11-28 10.08 10.26 10.33 10.08 5191 6419000.00 2.48 1.79 0.18 0.47
2000-11-29 10.26 10.11 10.29 10.06 5504 6747000.00 2.24 -1.46 -0.15 0.50
2000-11-30 10.08 10.22 10.25 10.06 3669 4515000.00 1.88 1.09 0.11 0.33
2000-12-01 10.26 10.24 10.29 10.19 4314 5344000.00 0.98 0.20 0.02 0.39
2000-12-04 10.29 10.46 10.62 10.29 8147 10330000.00 3.22 2.15 0.22 0.74
2000-12-05 10.48 10.38 10.58 10.37 4389 5553000.00 2.01 -0.76 -0.08 0.40
2000-12-06 10.33 10.21 10.41 10.18 4694 5842000.00 2.22 -1.64 -0.17 0.43
2000-12-07 10.18 10.08 10.19 10.04 5222 6388000.00 1.47 -1.27 -0.13 0.47
2000-12-08 10.08 10.11 10.27 10.04 3878 4748000.00 2.28 0.30 0.03 0.35
2000-12-11 10.08 9.91 10.10 9.91 5347 6456000.00 1.88 -1.98 -0.20 0.48
2000-12-12 9.89 10.00 10.00 9.85 3792 4556000.00 1.51 0.91 0.09 0.34
2000-12-13 10.04 10.04 10.16 9.96 2815 3424000.00 2.00 0.40 0.04 0.25
2000-12-14 10.05 10.06 10.12 10.04 1931 2353000.00 0.80 0.20 0.02 0.17
2000-12-15 10.06 9.92 10.07 9.91 3093 3729000.00 1.59 -1.39 -0.14 0.28
2000-12-18 9.92 9.87 9.95 9.75 4865 5774000.00 2.02 -0.50 -0.05 0.44
2000-12-19 9.91 9.92 9.98 9.90 3016 3628000.00 0.81 0.51 0.05 0.27
2000-12-20 9.94 10.13 10.15 9.91 4761 5771000.00 2.42 2.12 0.21 0.43
2000-12-21 10.16 10.14 10.23 10.09 4132 5088000.00 1.38 0.10 0.01 0.37
2000-12-22 10.13 10.16 10.24 10.08 3831 4712000.00 1.58 0.20 0.02 0.35
2000-12-25 10.17 10.25 10.29 10.12 5639 6966000.00 1.67 0.89 0.09 0.51
2000-12-26 10.25 10.40 10.43 10.21 9114 11437000.00 2.15 1.46 0.15 0.83
2000-12-27 10.57 10.64 10.90 10.54 50663 65951000.00 3.46 2.31 0.24 4.59
2000-12-28 10.58 10.61 10.72 10.58 10937 14081000.00 1.32 -0.28 -0.03 0.99
2000-12-29 10.56 10.75 10.75 10.55 13377 17316000.00 1.89 1.32 0.14 1.21
2001-01-02 10.83 10.91 10.91 10.77 17212 22610000.00 1.30 1.49 0.16 1.56
2001-01-03 10.91 10.90 10.98 10.83 16530 21742000.00 1.37 -0.09 -0.01 1.50
2001-01-04 10.87 10.69 10.87 10.66 14886 19328000.00 1.93 -1.93 -0.21 1.35
2001-01-05 10.66 10.94 10.96 10.65 12633 16461000.00 2.90 2.34 0.25 1.14
2001-01-08 11.00 10.79 11.04 10.75 10930 14304000.00 2.65 -1.37 -0.15 0.99
2001-01-09 10.79 10.84 10.94 10.65 9446 12351000.00 2.69 0.46 0.05 0.86
2001-01-10 10.83 11.03 11.06 10.75 14640 19280000.00 2.86 1.75 0.19 1.33
2001-01-11 11.03 11.01 11.23 10.96 21744 29202000.00 2.45 -0.18 -0.02 1.97
2001-01-12 11.01 10.77 11.05 10.76 9610 12608000.00 2.63 -2.18 -0.24 0.87
2001-01-15 10.70 10.30 10.71 10.26 12733 16187000.00 4.18 -4.36 -0.47 1.15
2001-01-16 10.25 10.48 10.48 10.18 5674 7101000.00 2.91 1.75 0.18 0.51
2001-01-17 10.48 10.37 10.50 10.37 2840 3583000.00 1.24 -1.05 -0.11 0.26
2001-01-18 10.40 10.41 10.48 10.33 4644 5860000.00 1.45 0.39 0.04 0.42
2001-01-19 10.46 10.48 10.54 10.46 4590 5830000.00 0.77 0.67 0.07 0.42
2001-02-05 10.48 10.16 10.50 10.12 3587 4474000.00 3.63 -3.05 -0.32 0.32
2001-02-06 10.08 10.20 10.20 10.03 5836 7121000.00 1.67 0.39 0.04 0.53
2001-02-07 10.21 10.17 10.25 10.16 2101 2592000.00 0.88 -0.29 -0.03 0.19
2001-02-08 10.01 9.91 10.20 9.90 4119 4996000.00 2.95 -2.56 -0.26 0.37
2001-02-09 9.91 10.06 10.10 9.91 3231 3924000.00 1.92 1.51 0.15 0.29
2001-02-12 10.15 10.08 10.15 9.96 2076 2517000.00 1.89 0.20 0.02 0.19
2001-02-13 10.06 10.11 10.16 10.06 1499 1832000.00 0.99 0.30 0.03 0.14
2001-02-14 10.08 10.04 10.09 10.03 1375 1674000.00 0.59 -0.69 -0.07 0.12
2001-02-15 10.09 10.00 10.09 9.92 1774 2148000.00 1.69 -0.40 -0.04 0.16
2001-02-16 9.91 9.99 9.99 9.58 1629 1941000.00 4.10 -0.10 -0.01 0.15
2001-02-19 10.23 10.12 10.23 10.00 1634 1994000.00 2.30 1.30 0.13 0.15
2001-02-20 10.06 10.02 10.17 10.00 2354 2872000.00 1.68 -0.99 -0.10 0.21
2001-02-21 10.00 9.78 10.00 9.75 4265 5085000.00 2.50 -2.40 -0.24 0.39
2001-02-22 9.71 9.75 9.82 9.66 2356 2785000.00 1.64 -0.31 -0.03 0.21
2001-02-23 9.75 9.92 9.97 9.75 1708 2030000.00 2.26 1.74 0.17 0.15
2001-02-26 10.08 10.06 10.10 9.94 1623 1970000.00 1.61 1.41 0.14 0.15
2001-02-27 10.08 10.20 10.22 10.01 2746 3360000.00 2.09 1.39 0.14 0.25
2001-02-28 10.20 10.08 10.20 10.06 1141 1396000.00 1.37 -1.18 -0.12 0.10
2001-03-01 10.08 10.12 10.19 10.01 1787 2187000.00 1.79 0.40 0.04 0.16
2001-03-02 10.16 10.19 10.21 10.12 2393 2945000.00 0.89 0.69 0.07 0.22
2001-03-05 10.19 10.09 10.19 10.08 2531 3104000.00 1.08 -0.98 -0.10 0.23
2001-03-06 10.08 10.08 10.12 10.04 2657 3237000.00 0.79 -0.10 -0.01 0.24
2001-03-07 10.09 10.11 10.16 10.04 2898 3539000.00 1.19 0.30 0.03 0.26
2001-03-08 10.10 10.30 10.30 10.06 4581 5653000.00 2.37 1.88 0.19 0.41
2001-03-09 10.29 10.26 10.31 10.19 3120 3872000.00 1.17 -0.39 -0.04 0.28
2001-03-12 10.26 10.29 10.30 10.16 2594 3218000.00 1.36 0.29 0.03 0.23
2001-03-13 10.28 10.35 10.41 10.25 4364 5461000.00 1.55 0.58 0.06 0.40
2001-03-14 10.33 10.38 10.39 10.26 2582 3220000.00 1.26 0.29 0.03 0.23
2001-03-15 10.38 10.34 10.40 10.26 3934 4925000.00 1.35 -0.39 -0.04 0.36
2001-03-16 10.33 10.42 10.48 10.27 4954 6215000.00 2.03 0.77 0.08 0.45
2001-03-19 10.41 10.63 10.68 10.33 11700 14955000.00 3.36 2.02 0.21 1.06
2001-03-20 10.76 10.86 11.03 10.75 41348 54586000.00 2.63 2.16 0.23 3.74
2001-03-21 10.86 10.81 10.86 10.72 9974 12995000.00 1.29 -0.46 -0.05 0.90
2001-03-22 10.83 10.75 10.91 10.69 10587 13764000.00 2.04 -0.56 -0.06 0.96
2001-03-23 10.79 10.51 10.83 10.51 14528 18763000.00 2.98 -2.23 -0.24 1.32
2001-03-26 10.50 10.65 10.66 10.46 6200 7945000.00 1.90 1.33 0.14 0.56
2001-03-27 10.71 10.67 10.73 10.61 6618 8543000.00 1.13 0.19 0.02 0.60
2001-03-28 10.67 10.58 10.69 10.50 9632 12335000.00 1.78 -0.84 -0.09 0.87
2001-03-29 10.58 10.62 10.71 10.58 7143 9176000.00 1.23 0.38 0.04 0.65
2001-03-30 10.62 10.74 10.79 10.60 5713 7395000.00 1.79 1.13 0.12 0.52
2001-04-02 10.75 10.67 10.81 10.65 5702 7392000.00 1.49 -0.65 -0.07 0.52
2001-04-03 10.73 10.54 10.73 10.51 6321 8075000.00 2.06 -1.22 -0.13 0.57
2001-04-04 10.55 10.41 10.62 10.37 6549 8329000.00 2.37 -1.23 -0.13 0.59
2001-04-05 10.38 10.46 10.50 10.33 5001 6307000.00 1.63 0.48 0.05 0.45
2001-04-06 10.50 10.36 10.50 10.34 5144 6482000.00 1.53 -0.96 -0.10 0.47
2001-04-09 10.34 10.40 10.42 10.24 5803 7236000.00 1.74 0.39 0.04 0.53
2001-04-10 10.41 10.54 10.54 10.38 4405 5561000.00 1.54 1.35 0.14 0.40
2001-04-11 10.58 10.46 10.61 10.45 3448 4376000.00 1.52 -0.76 -0.08 0.31
2001-04-12 10.50 10.46 10.54 10.44 4566 5784000.00 0.96 0.00 0.00 0.41
2001-04-13 10.48 10.60 10.64 10.48 4944 6313000.00 1.53 1.34 0.14 0.45
2001-04-16 10.66 10.62 10.68 10.54 7950 10179000.00 1.32 0.19 0.02 0.72
2001-04-17 10.63 10.53 10.68 10.50 7051 9012000.00 1.69 -0.85 -0.09 0.64
2001-04-18 10.56 10.43 10.58 10.40 6950 8786000.00 1.71 -0.95 -0.10 0.63
2001-04-19 10.21 10.26 10.33 10.16 11099 13737000.00 1.63 -1.63 -0.17 1.01
2001-04-20 10.26 10.07 10.33 10.05 19469 23891000.00 2.73 -1.85 -0.19 1.76
2001-04-23 10.00 10.09 10.21 9.94 7421 9047000.00 2.68 0.20 0.02 0.67
2001-04-24 10.09 10.12 10.15 10.06 5745 7024000.00 0.89 0.30 0.03 0.52
2001-04-25 10.13 10.02 10.18 10.00 6340 7727000.00 1.78 -0.99 -0.10 0.57
2001-04-26 9.98 10.01 10.06 9.93 4489 5426000.00 1.30 -0.10 -0.01 0.41
2001-04-27 10.00 10.02 10.08 9.96 2927 3557000.00 1.20 0.10 0.01 0.27
2001-04-30 10.04 10.05 10.16 10.04 2771 3379000.00 1.20 0.30 0.03 0.25
2001-05-08 10.06 10.29 10.29 10.04 2560 3137151.00 2.49 2.39 0.24 0.23
2001-05-09 10.29 10.25 10.31 10.21 4746 5895000.00 0.97 -0.39 -0.04 0.43
2001-05-10 10.29 10.33 10.36 10.23 4938 6152000.00 1.27 0.78 0.08 0.45
2001-05-11 10.34 10.34 10.39 10.24 3960 4933000.00 1.45 0.10 0.01 0.36
2001-05-14 10.36 10.46 10.49 10.32 9691 12203000.00 1.64 1.16 0.12 0.88
2001-05-15 10.50 10.41 10.56 10.36 7334 9242000.00 1.91 -0.48 -0.05 0.66
2001-05-16 10.43 10.34 10.49 10.30 6082 7615000.00 1.83 -0.67 -0.07 0.55
2001-05-17 10.40 10.42 10.42 10.25 9480 11824000.00 1.64 0.77 0.08 0.86
2001-05-18 10.44 10.46 10.53 10.35 8701 11010000.00 1.73 0.38 0.04 0.79
2001-05-21 10.46 10.54 10.54 10.41 11889 15080000.00 1.24 0.76 0.08 1.08
2001-05-22 10.54 10.50 10.60 10.46 6053 7695000.00 1.33 -0.38 -0.04 0.55
2001-05-23 10.50 10.27 10.50 10.21 6773 8467000.00 2.76 -2.19 -0.23 0.61
2001-05-24 10.27 10.41 10.54 10.25 6762 8517000.00 2.82 1.36 0.14 0.61
2001-05-28 10.46 10.51 10.54 10.29 7472 9417000.00 2.40 0.96 0.10 0.68
2001-05-29 10.50 10.51 10.62 10.41 9698 12385000.00 2.00 0.00 0.00 0.88
2001-05-30 10.50 10.68 10.76 10.50 24536 31662000.00 2.47 1.62 0.17 2.22
2001-05-31 10.72 10.65 10.75 10.60 17936 23147000.00 1.40 -0.28 -0.03 1.62
2001-06-01 10.66 10.81 10.86 10.65 26973 35123000.00 1.97 1.50 0.16 2.44
2001-06-04 10.87 10.80 10.90 10.77 14452 18926000.00 1.20 -0.09 -0.01 1.31
2001-06-05 10.80 10.66 10.83 10.61 14798 19157000.00 2.04 -1.30 -0.14 1.34
2001-06-06 10.66 10.85 10.87 10.62 17931 23352000.00 2.35 1.78 0.19 1.62
2001-06-07 10.85 10.93 10.98 10.80 21611 28438000.00 1.66 0.74 0.08 1.96
2001-06-08 10.93 10.81 10.94 10.75 9402 12309000.00 1.74 -1.10 -0.12 0.85
2001-06-11 10.83 10.77 10.89 10.76 8443 11045000.00 1.20 -0.37 -0.04 0.76
2001-06-12 10.75 10.77 10.82 10.75 8600 11205000.00 0.65 0.00 0.00 0.78
2001-06-13 10.78 10.95 10.96 10.75 14421 18969000.00 1.95 1.67 0.18 1.31
2001-06-14 10.95 10.58 10.95 10.56 12184 15854000.00 3.56 -3.38 -0.37 1.10
2001-06-15 10.54 10.57 10.66 10.47 9126 11661000.00 1.80 -0.09 -0.01 0.83
2001-06-18 10.58 10.32 10.63 10.28 8902 11192000.00 3.31 -2.37 -0.25 0.81
2001-06-19 10.32 10.35 10.45 10.30 3863 4845000.00 1.45 0.29 0.03 0.35
2001-06-20 10.41 10.33 10.41 10.26 3210 4019000.00 1.45 -0.19 -0.02 0.29
2001-06-21 10.33 10.41 10.41 10.31 3078 3859000.00 0.97 0.77 0.08 0.28
2001-06-22 10.41 10.43 10.48 10.33 3389 4265000.00 1.44 0.19 0.02 0.31
2001-06-25 10.44 10.57 10.61 10.41 5294 6728000.00 1.92 1.34 0.14 0.48
2001-06-26 10.62 10.66 10.71 10.58 6769 8730000.00 1.23 0.85 0.09 0.61
2001-06-27 10.69 10.72 10.72 10.56 5175 6656000.00 1.50 0.56 0.06 0.47
2001-06-28 10.72 10.61 10.75 10.56 4996 6425000.00 1.77 -1.03 -0.11 0.45
2001-06-29 10.61 10.54 10.65 10.52 3191 4084000.00 1.23 -0.66 -0.07 0.29
2001-07-02 10.54 10.44 10.58 10.43 2991 3788000.00 1.42 -0.95 -0.10 0.27
2001-07-03 10.47 10.58 10.58 10.41 2562 3243000.00 1.63 1.34 0.14 0.23
2001-07-04 10.60 10.61 10.68 10.56 3116 3999000.00 1.13 0.28 0.03 0.28
2001-07-05 10.58 10.43 10.60 10.42 2054 2600000.00 1.70 -1.70 -0.18 0.19
2001-07-06 10.41 10.33 10.41 10.32 2266 2842000.00 0.86 -0.96 -0.10 0.21
2001-07-09 10.33 10.26 10.37 10.25 2558 3183000.00 1.16 -0.68 -0.07 0.23
2001-07-10 10.26 10.36 10.40 10.25 2386 2981000.00 1.46 0.97 0.10 0.22
2001-07-11 10.40 10.24 10.40 10.23 2963 3684000.00 1.64 -1.16 -0.12 0.27
2001-07-12 10.04 10.16 10.28 10.04 2551 3139000.00 2.34 -0.78 -0.08 0.23
2001-07-13 10.16 10.20 10.25 10.16 1086 1341906.00 0.89 0.39 0.04 0.10
2001-07-16 10.25 10.11 10.31 10.09 2279 2808000.00 2.16 -0.88 -0.09 0.21
2001-07-17 10.11 10.21 10.21 10.08 2369 2901000.00 1.29 0.99 0.10 0.21
2001-07-18 10.32 10.24 10.32 10.16 1115 1379000.00 1.57 0.29 0.03 0.10
2001-07-19 10.25 10.22 10.25 10.16 1418 1749000.00 0.88 -0.20 -0.02 0.13
2001-07-20 10.29 10.36 10.39 10.18 3330 4155000.00 2.05 1.37 0.14 0.30
2001-07-23 10.36 10.31 10.37 10.26 2578 3210000.00 1.06 -0.48 -0.05 0.23
2001-07-24 10.06 9.91 10.06 9.83 10035 12049000.00 2.23 -3.88 -0.40 0.91
2001-07-25 9.87 9.68 9.87 9.66 7941 9394000.00 2.12 -2.32 -0.23 0.72
2001-07-26 9.66 9.51 9.66 9.48 6642 7683000.00 1.86 -1.76 -0.17 0.60
2001-07-27 9.50 9.51 9.62 9.48 3811 4400000.00 1.47 0.00 0.00 0.35
2001-07-30 9.33 8.88 9.41 8.87 5309 5888000.00 5.68 -6.62 -0.63 0.48
2001-07-31 8.58 8.50 9.03 8.41 5146 5412000.00 6.98 -4.28 -0.38 0.47
2001-08-01 8.52 8.86 8.91 8.52 4269 4496000.00 4.59 4.24 0.36 0.39
2001-08-02 8.98 8.62 8.98 8.46 3184 3322000.00 5.87 -2.71 -0.24 0.29
2001-08-03 8.58 8.69 8.76 8.58 1398 1472000.00 2.09 0.81 0.07 0.13
2001-08-06 8.69 8.15 8.69 8.15 4319 4346000.00 6.21 -6.21 -0.54 0.39
2001-08-07 8.15 8.31 8.41 8.15 3385 3388000.00 3.19 1.96 0.16 0.31
2001-08-08 8.39 8.32 8.39 8.31 1791 1811000.00 0.96 0.12 0.01 0.16
2001-08-09 8.33 8.49 8.50 8.32 1440 1474000.00 2.16 2.04 0.17 0.13
2001-08-10 8.56 8.61 8.71 8.49 2768 2890000.00 2.59 1.41 0.12 0.25
2001-08-13 8.65 8.67 8.69 8.58 2154 2255000.00 1.28 0.70 0.06 0.20
2001-08-14 8.41 8.51 8.56 8.41 2094 2151000.00 1.73 -1.85 -0.16 0.19
2001-08-15 8.50 8.63 8.66 8.50 1840 1911000.00 1.88 1.41 0.12 0.17
2001-08-16 8.58 8.42 8.58 8.42 1621 1672000.00 1.85 -2.43 -0.21 0.15
2001-08-17 8.40 8.40 8.46 8.36 1718 1749000.00 1.19 -0.24 -0.02 0.16
2001-08-20 8.40 8.39 8.46 8.33 1814 1844000.00 1.55 -0.12 -0.01 0.16
2001-08-21 8.41 8.45 8.50 8.41 1239 1269000.00 1.07 0.72 0.06 0.11
2001-08-22 8.45 8.29 8.45 8.24 3119 3134000.00 2.49 -1.89 -0.16 0.28
2001-08-23 8.25 8.30 8.33 8.15 2499 2490000.00 2.17 0.12 0.01 0.23
2001-08-24 8.25 8.20 8.40 8.20 1703 1704000.00 2.41 -1.20 -0.10 0.15
2001-08-27 8.20 7.84 8.21 7.83 3431 3313000.00 4.63 -4.39 -0.36 0.31
2001-08-28 7.83 7.73 7.83 7.58 3235 3019000.00 3.19 -1.40 -0.11 0.29
2001-08-29 7.75 7.87 8.00 7.75 2086 2002000.00 3.23 1.81 0.14 0.19
2001-08-30 7.87 7.84 7.98 7.75 894 855000.00 2.92 -0.38 -0.03 0.08
2001-08-31 7.87 7.87 8.00 7.84 716 686000.00 2.04 0.38 0.03 0.06
2001-09-03 7.87 7.73 7.87 7.71 1082 1020000.00 2.03 -1.78 -0.14 0.10
2001-09-04 7.75 7.98 7.98 7.72 1860 1773000.00 3.36 3.23 0.25 0.17
2001-09-05 7.98 8.08 8.16 7.98 2389 2346000.00 2.26 1.25 0.10 0.22
2001-09-06 8.09 8.00 8.15 7.97 1627 1583000.00 2.23 -0.99 -0.08 0.15
2001-09-07 8.00 7.76 8.04 7.66 3591 3372000.00 4.75 -3.00 -0.24 0.33
2001-09-10 7.58 8.00 8.02 7.58 3228 3100000.00 5.67 3.09 0.24 0.29
2001-09-11 8.06 8.05 8.11 7.96 1863 1815000.00 1.88 0.63 0.05 0.17
2001-09-12 7.91 7.86 7.99 7.71 3250 3094000.00 3.48 -2.36 -0.19 0.29
2001-09-13 7.87 7.87 8.00 7.87 1590 1528000.00 1.65 0.13 0.01 0.14
2001-09-14 7.84 7.72 7.93 7.72 1358 1282000.00 2.67 -1.91 -0.15 0.12
2001-09-17 7.66 7.60 7.75 7.58 2382 2205000.00 2.20 -1.55 -0.12 0.22
2001-09-18 7.60 7.68 7.76 7.60 1094 1017000.00 2.11 1.05 0.08 0.10
2001-09-19 7.68 7.74 7.74 7.62 769 716000.00 1.56 0.78 0.06 0.07
2001-09-20 7.78 7.79 7.88 7.73 1919 1821000.00 1.94 0.65 0.05 0.17
2001-09-21 7.79 7.66 7.79 7.66 1161 1091000.00 1.67 -1.67 -0.13 0.11
2001-09-24 7.67 7.79 7.79 7.67 995 935000.00 1.57 1.70 0.13 0.09
2001-09-25 7.82 7.79 7.85 7.75 812 768000.00 1.28 0.00 0.00 0.07
2001-09-26 7.83 7.61 7.83 7.60 928 867000.00 2.95 -2.31 -0.18 0.08
2001-09-27 7.61 7.65 7.74 7.56 1412 1306000.00 2.37 0.53 0.04 0.13
2001-09-28 7.67 7.71 7.76 7.56 1580 1463000.00 2.61 0.78 0.06 0.14
2001-10-08 7.75 7.36 7.76 7.32 1725 1554000.00 5.71 -4.54 -0.35 0.16
2001-10-09 7.36 7.41 7.48 7.30 1111 996000.00 2.45 0.68 0.05 0.10
2001-10-10 7.41 6.98 7.41 6.96 2276 1956000.00 6.07 -5.80 -0.43 0.21
2001-10-11 7.00 6.67 7.04 6.65 2504 2058000.00 5.59 -4.44 -0.31 0.23
2001-10-12 6.67 6.96 7.00 6.56 3447 2853000.00 6.60 4.35 0.29 0.31
2001-10-15 6.91 6.93 7.06 6.85 1620 1369000.00 3.02 -0.43 -0.03 0.15
2001-10-16 7.00 6.73 7.00 6.72 1210 998000.00 4.04 -2.89 -0.20 0.11
2001-10-17 6.71 6.75 6.81 6.66 1277 1045000.00 2.23 0.30 0.02 0.12
2001-10-18 6.76 6.51 6.76 6.48 1790 1438000.00 4.15 -3.56 -0.24 0.16
2001-10-19 6.51 6.33 6.51 6.25 2934 2280000.00 3.99 -2.76 -0.18 0.27
2001-10-22 6.25 6.19 6.33 6.12 1871 1415000.00 3.32 -2.21 -0.14 0.17
2001-10-23 6.81 6.81 6.81 6.63 5364 4408000.00 2.91 10.02 0.62 0.49
2001-10-24 7.15 7.21 7.29 6.82 10682 9178000.00 6.90 5.87 0.40 0.97
2001-10-25 7.15 6.89 7.15 6.84 3661 3088000.00 4.30 -4.44 -0.32 0.33
2001-10-26 6.84 6.80 6.92 6.73 2349 1949000.00 2.76 -1.31 -0.09 0.21
2001-10-29 6.87 6.91 7.00 6.86 1680 1409000.00 2.06 1.62 0.11 0.15
2001-10-30 6.91 6.78 6.91 6.77 1190 988000.00 2.03 -1.88 -0.13 0.11
2001-10-31 6.76 6.75 6.76 6.63 1630 1328000.00 1.92 -0.44 -0.03 0.15
2001-11-01 6.79 6.91 6.97 6.78 1616 1355000.00 2.81 2.37 0.16 0.15
2001-11-02 6.91 6.90 6.96 6.81 2118 1777000.00 2.17 -0.14 -0.01 0.19
2001-11-05 6.96 7.21 7.21 6.91 7573 6529000.00 4.35 4.49 0.31 0.69
2001-11-06 7.15 7.11 7.26 7.08 5070 4413000.00 2.50 -1.39 -0.10 0.46
2001-11-07 7.08 6.65 7.11 6.63 3988 3317000.00 6.75 -6.47 -0.46 0.36
2001-11-08 6.41 6.73 6.73 6.37 2896 2317000.00 5.41 1.20 0.08 0.26
2001-11-09 6.74 6.88 6.90 6.54 2132 1741000.00 5.35 2.23 0.15 0.19
2001-11-12 6.82 6.73 6.82 6.71 1013 831000.00 1.60 -2.18 -0.15 0.09
2001-11-13 6.65 6.67 6.74 6.58 1216 980000.00 2.38 -0.89 -0.06 0.11
2001-11-14 6.67 6.67 6.75 6.66 503 410000.00 1.35 0.00 0.00 0.05
2001-11-15 6.74 6.67 6.75 6.66 528 430000.00 1.35 0.00 0.00 0.05
2001-11-16 7.31 6.81 7.31 6.81 4609 3904000.00 7.50 2.10 0.14 0.42
2001-11-19 6.81 6.99 7.03 6.81 4610 3904151.00 3.23 2.64 0.18 0.42
2001-11-20 7.00 7.16 7.19 7.00 1767 1492515.00 2.72 2.43 0.17 0.16
2001-11-21 7.16 7.45 7.48 7.06 15773 14066000.00 5.87 4.05 0.29 1.43
2001-11-22 7.56 7.65 7.81 7.56 38760 36136000.00 3.36 2.68 0.20 3.51
2001-11-23 7.64 7.63 7.70 7.51 9650 8904000.00 2.48 -0.26 -0.02 0.87
2001-11-26 7.58 7.65 7.66 7.51 5267 4819000.00 1.97 0.26 0.02 0.48
2001-11-27 7.62 7.68 7.69 7.58 3108 2880000.00 1.44 0.39 0.03 0.28
2001-11-28 7.68 7.66 7.71 7.64 5093 4742000.00 0.91 -0.26 -0.02 0.46
2001-11-29 7.65 7.58 7.65 7.55 4789 4411000.00 1.31 -1.04 -0.08 0.43
2001-11-30 7.56 7.66 7.66 7.56 3304 3060000.00 1.32 1.06 0.08 0.30
2001-12-03 7.71 7.83 7.93 7.66 7492 7087000.00 3.52 2.22 0.17 0.68
2001-12-04 7.75 7.79 7.81 7.71 4815 4537000.00 1.28 -0.51 -0.04 0.44
2001-12-05 7.75 7.56 7.79 7.55 5909 5487183.00 3.08 -2.95 -0.23 0.54
2001-12-06 7.51 7.62 7.62 7.51 3089 2835436.00 1.46 0.79 0.06 0.28
2001-12-07 7.65 7.54 7.65 7.53 2151 1974924.00 1.57 -1.05 -0.08 0.19
2001-12-10 7.54 7.62 7.62 7.51 2049 1877268.00 1.46 1.06 0.08 0.19
2001-12-11 7.62 7.47 7.62 7.46 2633 2400600.00 2.10 -1.97 -0.15 0.24
2001-12-12 7.46 7.30 7.46 7.26 3300 2948342.00 2.68 -2.28 -0.17 0.30
2001-12-13 7.24 7.16 7.36 7.16 3281 2890929.00 2.74 -1.92 -0.14 0.30
2001-12-14 7.09 6.96 7.16 6.96 2949 2534839.00 2.79 -2.79 -0.20 0.27
2001-12-17 6.96 6.96 7.03 6.91 1779 1506378.00 1.72 0.00 0.00 0.16
2001-12-18 7.04 7.17 7.17 6.98 1441 1237663.00 2.73 3.02 0.21 0.13
2001-12-19 7.18 7.00 7.19 7.00 1566 1350312.00 2.65 -2.37 -0.17 0.14
2001-12-20 7.00 6.81 7.00 6.77 2116 1763093.00 3.29 -2.71 -0.19 0.19
2001-12-21 6.79 6.91 6.91 6.79 1138 948110.00 1.76 1.47 0.10 0.10
2001-12-24 6.77 6.76 6.87 6.74 1571 1294494.00 1.88 -2.17 -0.15 0.14
2001-12-25 6.75 6.73 6.79 6.66 1622 1325909.00 1.92 -0.44 -0.03 0.15
2001-12-26 6.73 6.83 6.84 6.70 1447 1187937.00 2.08 1.49 0.10 0.13
2001-12-27 6.83 6.83 6.86 6.81 1282 1065605.00 0.73 0.00 0.00 0.12
2001-12-28 6.88 6.84 6.90 6.76 924 766123.00 2.05 0.15 0.01 0.08
2001-12-31 6.84 6.83 6.91 6.81 1044 868247.00 1.46 -0.15 -0.01 0.09
2002-01-04 6.83 6.62 6.83 6.61 1543 1256431.00 3.22 -3.07 -0.21 0.14
2002-01-07 6.58 6.50 6.58 6.41 1777 1400381.00 2.57 -1.81 -0.12 0.16
2002-01-08 6.50 6.42 6.55 6.41 985 778096.00 2.15 -1.23 -0.08 0.09
2002-01-09 6.34 6.23 6.41 6.21 2604 2002562.00 3.12 -2.96 -0.19 0.24
2002-01-10 6.25 6.40 6.46 6.14 2650 2010603.00 5.14 2.73 0.17 0.24
2002-01-11 6.44 6.21 6.44 6.21 1422 1085334.00 3.59 -2.97 -0.19 0.13
2002-01-14 6.08 5.90 6.11 5.88 2703 1963047.00 3.70 -4.99 -0.31 0.24
2002-01-15 5.84 5.61 5.96 5.58 3584 2515072.00 6.44 -4.92 -0.29 0.32
2002-01-16 5.54 5.75 5.76 5.54 2309 1594611.00 3.92 2.50 0.14 0.21
2002-01-17 5.74 5.33 5.75 5.33 2504 1677882.00 7.30 -7.30 -0.42 0.23
2002-01-18 5.26 5.29 5.41 5.15 3650 2343551.00 4.88 -0.75 -0.04 0.33
2002-01-21 5.23 5.00 5.41 4.96 2756 1738464.00 8.51 -5.48 -0.29 0.25
2002-01-22 4.96 4.80 5.15 4.76 3280 1989767.00 7.80 -4.00 -0.20 0.30
2002-01-23 4.75 5.26 5.29 4.66 4387 2630742.00 13.13 9.58 0.46 0.40
2002-01-24 5.21 5.36 5.47 5.05 7040 4576202.00 7.98 1.90 0.10 0.64
2002-01-25 5.33 5.36 5.41 5.21 3673 2388690.00 3.73 0.00 0.00 0.33
2002-01-29 4.82 5.56 5.61 4.82 10095 6401785.00 14.74 3.73 0.20 0.91
2002-01-30 5.43 5.56 5.71 5.41 10093 6846668.00 5.40 0.00 0.00 0.91
2002-01-31 5.58 5.96 6.04 5.58 14098 10027742.00 8.27 7.19 0.40 1.28
2002-02-01 6.04 5.87 6.04 5.86 6576 4738435.00 3.02 -1.51 -0.09 0.60
2002-02-04 5.75 6.01 6.15 5.45 17096 12012709.00 11.93 2.39 0.14 1.55
2002-02-05 5.96 5.91 6.10 5.81 9270 6694050.00 4.83 -1.66 -0.10 0.84
2002-02-06 5.91 5.67 5.99 5.66 6151 4319167.00 5.58 -4.06 -0.24 0.56
2002-02-07 5.66 5.79 5.91 5.61 4599 3242665.00 5.29 2.12 0.12 0.42
2002-02-08 5.83 5.76 5.90 5.76 3763 2665078.00 2.42 -0.52 -0.03 0.34
2002-02-25 5.91 5.85 5.95 5.80 3242 2315396.00 2.60 1.56 0.09 0.29
2002-02-26 5.83 5.84 5.86 5.68 2748 1930529.00 3.08 -0.17 -0.01 0.25
2002-02-27 5.84 6.07 6.11 5.84 9707 7125091.00 4.62 3.94 0.23 0.88
2002-02-28 6.07 5.95 6.11 5.91 4706 3447501.00 3.29 -1.98 -0.12 0.43
2002-03-01 5.90 5.78 5.92 5.77 3676 2614741.00 2.52 -2.86 -0.17 0.33
2002-03-04 5.75 5.87 5.88 5.71 2919 2055967.00 2.94 1.56 0.09 0.26
2002-03-05 5.93 6.02 6.10 5.87 5832 4258493.00 3.92 2.56 0.15 0.53
2002-03-06 6.06 6.07 6.26 6.06 12197 9140294.00 3.32 0.83 0.05 1.10
2002-03-07 6.12 6.34 6.36 6.07 12297 9312979.00 4.78 4.45 0.27 1.11
2002-03-08 6.54 6.50 6.56 6.30 15140 11803466.00 4.10 2.52 0.16 1.37
2002-03-11 6.51 6.68 6.71 6.44 13424 10707129.00 4.15 2.77 0.18 1.22
2002-03-12 6.66 6.46 6.66 6.46 12575 10013362.00 2.99 -3.29 -0.22 1.14
2002-03-13 6.41 6.26 6.50 6.25 9541 7369454.00 3.87 -3.10 -0.20 0.86
2002-03-14 6.26 6.62 6.66 6.25 9929 7799474.00 6.55 5.75 0.36 0.90
2002-03-15 6.71 6.42 6.71 6.41 14595 11681562.00 4.53 -3.02 -0.20 1.32
2002-03-18 6.50 6.81 6.81 6.46 22386 18097593.00 5.45 6.07 0.39 2.03
2002-03-19 6.87 7.08 7.16 6.86 56715 48303301.00 4.41 3.96 0.27 5.14
2002-03-20 7.08 7.07 7.12 6.91 22786 19394443.00 2.97 -0.14 -0.01 2.06
2002-03-21 7.07 7.01 7.11 6.93 10665 9061879.00 2.55 -0.85 -0.06 0.97
2002-03-22 7.01 6.83 7.01 6.79 9191 7662477.00 3.14 -2.57 -0.18 0.83
2002-03-25 6.81 6.84 6.86 6.75 5200 4303080.00 1.61 0.15 0.01 0.47
2002-03-26 6.83 6.62 6.83 6.60 7953 6442785.00 3.36 -3.22 -0.22 0.72
2002-03-27 6.58 6.66 6.66 6.52 5346 4275698.00 2.11 0.60 0.04 0.48
2002-03-28 6.66 6.65 6.75 6.58 4300 3491269.00 2.55 -0.15 -0.01 0.39
2002-03-29 6.62 6.35 6.62 6.25 6683 5245709.00 5.56 -4.51 -0.30 0.61
2002-04-01 6.37 6.44 6.45 6.33 3336 2594806.00 1.89 1.42 0.09 0.30
2002-04-02 6.46 6.26 6.46 6.26 3160 2427570.00 3.11 -2.80 -0.18 0.29
2002-04-03 6.26 6.31 6.39 6.26 2957 2275940.00 2.08 0.80 0.05 0.27
2002-04-04 6.31 6.53 6.56 6.16 4210 3261713.00 6.34 3.49 0.22 0.38
2002-04-05 6.59 6.51 6.64 6.46 4142 3298182.00 2.76 -0.31 -0.02 0.38
2002-04-08 6.53 6.51 6.53 6.40 2280 1794804.00 2.00 0.00 0.00 0.21
2002-04-09 6.51 6.70 6.71 6.44 4417 3555603.00 4.15 2.92 0.19 0.40
2002-04-10 6.73 6.81 6.81 6.66 6052 4951466.00 2.24 1.64 0.11 0.55
2002-04-11 6.81 6.58 6.81 6.58 4220 3425608.00 3.38 -3.38 -0.23 0.38
2002-04-12 6.58 6.63 6.81 6.56 3484 2836556.00 3.80 0.76 0.05 0.32
2002-04-15 6.66 6.54 6.69 6.50 4082 3263729.00 2.87 -1.36 -0.09 0.37
2002-04-16 6.54 6.51 6.58 6.48 2890 2290942.00 1.53 -0.46 -0.03 0.26
2002-04-17 6.51 6.52 6.56 6.43 2068 1634662.00 2.00 0.15 0.01 0.19
2002-04-18 6.54 6.41 6.54 6.40 2550 1997562.00 2.15 -1.69 -0.11 0.23
2002-04-19 6.46 6.43 6.47 6.31 2850 2205463.00 2.50 0.31 0.02 0.26
2002-04-22 6.38 6.39 6.43 6.36 2043 1590860.00 1.09 -0.62 -0.04 0.18
2002-04-23 6.37 6.50 6.51 6.37 1678 1314167.00 2.19 1.72 0.11 0.15
2002-04-24 6.46 6.39 6.48 6.34 1502 1171090.00 2.15 -1.69 -0.11 0.14
2002-04-26 6.62 6.54 6.62 6.47 2217 1762380.00 2.35 2.35 0.15 0.20
2002-04-29 6.55 6.70 6.72 6.55 3836 3107351.00 2.60 2.45 0.16 0.35
2002-04-30 6.71 6.66 6.76 6.65 3457 2810965.00 1.64 -0.60 -0.04 0.31
2002-05-08 6.58 6.54 6.66 6.54 2037 1628292.00 1.80 -1.80 -0.12 0.18
2002-05-09 6.48 6.68 6.71 6.48 3827 3081427.00 3.52 2.14 0.14 0.35
2002-05-10 6.68 6.58 6.74 6.56 3154 2551799.00 2.69 -1.50 -0.10 0.29
2002-05-13 6.50 6.50 6.56 6.46 1754 1384089.00 1.52 -1.22 -0.08 0.16
2002-05-14 6.48 6.54 6.56 6.42 2365 1872556.00 2.15 0.62 0.04 0.21
2002-05-15 6.54 6.41 6.55 6.41 1609 1262567.00 2.14 -1.99 -0.13 0.15
2002-05-16 6.40 6.08 6.41 6.05 3897 2951523.00 5.62 -5.15 -0.33 0.35
2002-05-17 6.08 6.16 6.24 6.03 3893 2890236.00 3.45 1.32 0.08 0.35
2002-05-20 6.16 6.39 6.40 6.08 5174 3927956.00 5.19 3.73 0.23 0.47
2002-05-21 6.54 6.85 7.00 6.51 31385 25959801.00 7.67 7.20 0.46 2.84
2002-05-22 6.83 6.71 6.95 6.69 12324 10172133.00 3.80 -2.04 -0.14 1.12
2002-05-23 6.83 6.74 6.86 6.66 7152 5862802.00 2.98 0.45 0.03 0.65
2002-05-24 6.74 6.47 6.77 6.46 5535 4423020.00 4.60 -4.01 -0.27 0.50
2002-05-27 6.57 6.62 6.62 6.38 3131 2469829.00 3.71 2.32 0.15 0.28
2002-05-28 6.62 6.64 6.75 6.61 3919 3189198.00 2.11 0.30 0.02 0.35
2002-05-29 6.62 6.41 6.62 6.40 4595 3602218.00 3.31 -3.46 -0.23 0.42
2002-05-30 6.41 6.37 6.46 6.25 3574 2754823.00 3.28 -0.62 -0.04 0.32
2002-05-31 6.37 6.22 6.42 6.16 3277 2497852.00 4.08 -2.35 -0.15 0.30
2002-06-03 6.16 6.14 6.21 6.11 3245 2426877.00 1.61 -1.29 -0.08 0.29
2002-06-04 6.16 6.12 6.23 5.98 2557 1896534.00 4.07 -0.33 -0.02 0.23
2002-06-05 6.12 5.81 6.12 5.79 3232 2334967.00 5.39 -5.07 -0.31 0.29
2002-06-06 5.73 6.11 6.21 5.73 5959 4305377.00 8.26 5.16 0.30 0.54
2002-06-07 6.11 6.19 6.24 6.02 4279 3209850.00 3.60 1.31 0.08 0.39
2002-06-10 6.12 6.06 6.19 6.06 2190 1624720.00 2.10 -2.10 -0.13 0.20
2002-06-11 6.10 6.12 6.16 6.06 1723 1283106.00 1.65 0.99 0.06 0.16
2002-06-12 6.12 6.19 6.23 6.11 3155 2368738.00 1.96 1.14 0.07 0.29
2002-06-13 6.21 6.03 6.25 6.02 1941 1452476.00 3.72 -2.58 -0.16 0.18
2002-06-14 5.96 5.91 6.06 5.91 1895 1373480.00 2.49 -1.99 -0.12 0.17
2002-06-17 5.83 5.92 5.96 5.83 1063 763578.00 2.20 0.17 0.01 0.10
2002-06-18 5.91 6.08 6.13 5.91 2084 1538847.00 3.72 2.70 0.16 0.19
2002-06-19 6.12 6.06 6.12 6.02 837 616148.00 1.64 -0.33 -0.02 0.08
2002-06-20 6.08 6.08 6.14 6.01 1328 984132.00 2.15 0.33 0.02 0.12
2002-06-21 6.12 6.32 6.32 6.10 6048 4610602.00 3.62 3.95 0.24 0.55
2002-06-24 6.96 6.96 6.96 6.64 33467 27879003.00 5.06 10.13 0.64 3.03
2002-06-25 6.96 6.76 7.04 6.75 23944 20129081.00 4.17 -2.87 -0.20 2.17
2002-06-26 6.73 6.85 6.91 6.66 9238 7638366.00 3.70 1.33 0.09 0.84
2002-06-27 6.85 6.84 6.91 6.78 6326 5254000.00 1.90 -0.15 -0.01 0.57
2002-06-28 6.83 6.79 6.91 6.69 10259 8477688.00 3.22 -0.73 -0.05 0.93
2002-07-01 6.79 6.88 6.91 6.66 11924 9871680.00 3.68 1.33 0.09 1.08
2002-07-02 6.91 7.26 7.30 6.76 41752 35893560.00 7.85 5.52 0.38 3.78
2002-07-03 7.25 7.16 7.25 7.10 25078 21772778.00 2.07 -1.38 -0.10 2.27
2002-07-04 7.16 6.96 7.16 6.93 14129 12086079.00 3.21 -2.79 -0.20 1.28
2002-07-05 6.91 7.06 7.06 6.91 6559 5569372.00 2.16 1.44 0.10 0.59
2002-07-08 7.05 7.06 7.10 6.97 6115 5237573.00 1.84 0.00 0.00 0.55
2002-07-09 7.01 6.94 7.08 6.92 4704 3999818.00 2.27 -1.70 -0.12 0.43
2002-07-10 6.94 6.79 6.98 6.76 6531 5425279.00 3.17 -2.16 -0.15 0.59
2002-07-11 6.75 6.78 6.84 6.73 4953 4090778.00 1.62 -0.15 -0.01 0.45
2002-07-12 6.78 6.80 6.85 6.76 2298 1898653.00 1.33 0.29 0.02 0.21
2002-07-15 6.75 6.78 6.81 6.75 2302 1893817.00 0.88 -0.29 -0.02 0.21
2002-07-16 6.82 6.83 6.87 6.80 2117 1757668.00 1.03 0.74 0.05 0.19
2002-07-17 6.83 6.88 6.88 6.79 2514 2088727.00 1.32 0.73 0.05 0.23
2002-07-18 6.88 6.88 6.93 6.81 2211 1849597.00 1.74 0.00 0.00 0.20
2002-07-19 6.86 6.88 6.91 6.82 1945 1621045.00 1.31 0.00 0.00 0.18
2002-07-22 6.88 6.71 6.88 6.70 3409 2801647.00 2.62 -2.47 -0.17 0.31
2002-07-23 6.66 6.69 6.73 6.66 2363 1924029.00 1.04 -0.30 -0.02 0.21
2002-07-24 6.68 6.72 6.73 6.68 1325 1078592.00 0.75 0.45 0.03 0.12
2002-07-25 6.72 6.93 6.96 6.70 15246 12768354.00 3.87 3.13 0.21 1.38
2002-07-26 6.93 6.94 7.01 6.87 12423 10490762.00 2.02 0.14 0.01 1.13
2002-07-29 6.96 7.20 7.21 6.96 39384 33858010.00 3.60 3.75 0.26 3.57
2002-07-30 7.20 7.14 7.21 7.06 19061 16513392.00 2.08 -0.83 -0.06 1.73
2002-07-31 7.16 6.99 7.16 6.95 11767 10067005.00 2.94 -2.10 -0.15 1.07
2002-08-01 6.98 7.03 7.08 6.87 7120 6029245.00 3.00 0.57 0.04 0.64
2002-08-02 7.03 7.00 7.06 6.91 5647 4780722.00 2.13 -0.43 -0.03 0.51
2002-08-05 7.00 6.86 7.01 6.86 4790 4026000.00 2.14 -2.00 -0.14 0.43
2002-08-06 6.85 6.91 7.00 6.84 3868 3260989.00 2.33 0.73 0.05 0.35
2002-08-07 6.92 6.91 6.92 6.86 2124 1776360.00 0.87 0.00 0.00 0.19
2002-08-08 6.87 6.89 6.98 6.87 2177 1826279.00 1.59 -0.29 -0.02 0.20
2002-08-09 6.91 6.76 6.91 6.76 3950 3263119.00 2.18 -1.89 -0.13 0.36
2002-08-12 6.75 6.79 6.82 6.75 2643 2178593.00 1.04 0.44 0.03 0.24
2002-08-13 6.82 6.79 6.85 6.76 1085 895945.00 1.33 0.00 0.00 0.10
2002-08-14 6.78 6.85 6.86 6.76 1326 1097284.00 1.47 0.88 0.06 0.12
2002-08-15 6.85 6.75 6.85 6.75 1177 969220.00 1.46 -1.46 -0.10 0.11
2002-08-16 6.75 6.81 6.83 6.66 2223 1822642.00 2.52 0.89 0.06 0.20
2002-08-19 6.75 6.75 6.83 6.75 1184 973810.00 1.17 -0.88 -0.06 0.11
2002-08-20 6.75 6.85 6.86 6.68 2512 2080846.00 2.67 1.48 0.10 0.23
2002-08-21 6.86 6.87 6.90 6.81 2542 2115197.00 1.31 0.29 0.02 0.23
2002-08-22 6.89 6.94 6.99 6.84 3891 3273276.00 2.18 1.02 0.07 0.35
2002-08-23 6.94 6.91 6.97 6.90 2416 2029518.00 1.01 -0.43 -0.03 0.22
2002-08-26 6.91 6.81 6.96 6.79 2471 2055946.00 2.46 -1.45 -0.10 0.22
2002-08-27 6.80 6.85 6.87 6.80 2927 2425904.00 1.03 0.59 0.04 0.27
2002-08-28 6.87 6.94 6.98 6.87 2930 2468000.00 1.61 1.31 0.09 0.27
2002-08-29 6.94 6.86 6.96 6.85 1672 1401984.00 1.59 -1.15 -0.08 0.15
2002-08-30 6.88 6.86 6.91 6.83 1216 1012906.00 1.17 0.00 0.00 0.11
2002-09-02 6.86 6.82 6.86 6.81 1424 1181234.00 0.73 -0.58 -0.04 0.13
2002-09-03 6.82 6.82 6.88 6.79 1715 1424714.00 1.32 0.00 0.00 0.16
2002-09-04 6.81 6.84 6.89 6.81 1478 1227954.00 1.17 0.29 0.02 0.13
2002-09-05 6.84 6.72 6.88 6.71 2258 1855238.00 2.49 -1.75 -0.12 0.20
2002-09-06 6.71 6.66 6.79 6.65 2566 2086833.00 2.08 -0.89 -0.06 0.23
2002-09-09 6.63 6.50 6.65 6.50 3421 2725755.00 2.25 -2.40 -0.16 0.31
2002-09-10 6.50 6.50 6.55 6.49 1459 1154543.00 0.92 0.00 0.00 0.13
2002-09-11 6.50 6.53 6.54 6.46 2232 1762938.00 1.23 0.46 0.03 0.20
2002-09-12 6.56 6.54 6.58 6.48 1281 1018102.00 1.53 0.15 0.01 0.12
2002-09-13 6.55 6.53 6.56 6.52 479 380764.00 0.61 -0.15 -0.01 0.04
2002-09-16 6.48 6.38 6.48 6.38 1509 1176631.00 1.53 -2.30 -0.15 0.14
2002-09-17 6.38 6.37 6.42 6.33 1806 1397332.00 1.41 -0.16 -0.01 0.16
2002-09-18 6.37 6.36 6.51 6.36 615 478780.00 2.35 -0.16 -0.01 0.06
2002-09-19 6.33 6.49 6.54 6.32 1806 1406714.00 3.46 2.04 0.13 0.16
2002-09-20 6.41 6.38 6.48 6.37 914 713559.00 1.69 -1.69 -0.11 0.08
2002-09-23 6.35 6.43 6.50 6.35 816 635082.00 2.35 0.78 0.05 0.07
2002-09-24 6.43 6.36 6.48 6.36 1398 1086964.00 1.87 -1.09 -0.07 0.13
2002-09-25 6.36 6.35 6.40 6.33 933 721850.00 1.10 -0.16 -0.01 0.08
2002-09-26 6.41 6.27 6.41 6.26 1546 1191352.00 2.36 -1.26 -0.08 0.14
2002-09-27 6.27 6.22 6.33 6.19 1285 979807.00 2.23 -0.80 -0.05 0.12
2002-10-08 6.16 6.12 6.16 6.08 1055 786104.00 1.29 -1.61 -0.10 0.10
2002-10-09 6.13 6.04 6.16 6.00 1552 1142878.00 2.61 -1.31 -0.08 0.14
2002-10-10 6.08 6.09 6.12 6.08 1569 1164718.00 0.66 0.83 0.05 0.14
2002-10-11 6.08 6.06 6.12 6.06 1367 1011249.00 0.99 -0.49 -0.03 0.12
2002-10-14 6.06 6.10 6.11 5.91 1128 822295.00 3.30 0.66 0.04 0.10
2002-10-15 6.08 6.01 6.13 6.00 815 600949.00 2.13 -1.48 -0.09 0.07
2002-10-16 6.01 6.06 6.15 6.01 1463 1081018.00 2.33 0.83 0.05 0.13
2002-10-17 6.06 5.95 6.07 5.94 924 674353.00 2.15 -1.82 -0.11 0.08
2002-10-18 5.91 5.96 6.04 5.91 829 600945.00 2.18 0.17 0.01 0.08
2002-10-21 5.97 5.99 6.01 5.91 1034 747524.00 1.68 0.50 0.03 0.09
2002-10-22 6.00 6.12 6.15 6.00 1720 1272903.00 2.50 2.17 0.13 0.16
2002-10-23 6.12 6.11 6.12 6.06 1240 918010.00 0.98 -0.16 -0.01 0.11
2002-10-24 6.11 6.08 6.15 6.07 1171 868907.00 1.31 -0.49 -0.03 0.11
2002-10-25 6.10 6.17 6.20 6.07 5122 3837215.00 2.14 1.48 0.09 0.46
2002-10-28 6.18 6.17 6.26 6.15 8411 6349079.00 1.78 0.00 0.00 0.76
2002-10-29 6.16 6.19 6.23 6.00 3024 2237617.00 3.73 0.32 0.02 0.27
2002-10-30 6.19 6.10 6.19 6.03 1268 943094.00 2.58 -1.45 -0.09 0.11
2002-10-31 6.17 6.06 6.17 6.05 1061 788263.00 1.97 -0.66 -0.04 0.10
2002-11-01 6.07 6.14 6.16 6.02 1076 793774.00 2.31 1.32 0.08 0.10
2002-11-04 6.15 6.20 6.20 6.08 1707 1277620.00 1.95 0.98 0.06 0.15
2002-11-05 6.20 6.30 6.31 6.17 3333 2538449.00 2.26 1.61 0.10 0.30
2002-11-06 6.31 6.25 6.33 6.22 1584 1204812.00 1.75 -0.79 -0.05 0.14
2002-11-07 6.25 6.23 6.28 6.17 1708 1290212.00 1.76 -0.32 -0.02 0.15
2002-11-08 6.32 6.11 6.36 6.01 3031 2266150.00 5.62 -1.93 -0.12 0.27
2002-11-11 6.04 6.09 6.16 6.01 1382 1017513.00 2.45 -0.33 -0.02 0.13
2002-11-12 6.10 6.05 6.16 5.97 2693 1988390.00 3.12 -0.66 -0.04 0.24
2002-11-13 6.06 5.99 6.07 5.75 2868 2064432.00 5.29 -0.99 -0.06 0.26
2002-11-14 5.91 5.81 5.98 5.79 1428 1018336.00 3.17 -3.01 -0.18 0.13
2002-11-15 5.79 5.81 5.91 5.79 1568 1114452.00 2.07 0.00 0.00 0.14
2002-11-18 5.82 5.90 5.94 5.68 2481 1741842.00 4.48 1.55 0.09 0.22
2002-11-19 5.90 5.91 5.96 5.78 6191 4419652.00 3.05 0.17 0.01 0.56
2002-11-20 5.90 5.68 5.90 5.66 2443 1709268.00 4.06 -3.89 -0.23 0.22
2002-11-21 5.67 5.37 5.67 5.35 3807 2550640.00 5.63 -5.46 -0.31 0.34
2002-11-22 5.37 5.36 5.51 5.26 3089 2031263.00 4.66 -0.19 -0.01 0.28
2002-11-25 5.33 5.40 5.44 5.33 1094 717416.00 2.05 0.75 0.04 0.10
2002-11-26 5.43 5.26 5.46 5.23 1031 671785.00 4.26 -2.59 -0.14 0.09
2002-11-27 5.23 5.26 5.30 5.13 1997 1268620.00 3.23 0.00 0.00 0.18
2002-11-28 5.26 5.41 5.46 5.17 2047 1325175.00 5.51 2.85 0.15 0.19
2002-11-29 5.46 5.49 5.56 5.37 5310 3557319.00 3.51 1.48 0.08 0.48
2002-12-02 5.49 5.24 5.49 5.24 1926 1258874.00 4.55 -4.55 -0.25 0.17
2002-12-03 5.22 5.31 5.33 5.20 1271 815469.00 2.48 1.34 0.07 0.12
2002-12-04 5.33 5.35 5.45 5.09 2289 1493020.00 6.78 0.75 0.04 0.21
2002-12-05 5.29 5.25 5.31 5.22 1297 831072.00 1.68 -1.87 -0.10 0.12
2002-12-06 5.20 5.24 5.31 5.20 729 466271.00 2.10 -0.19 -0.01 0.07
2002-12-09 5.36 5.26 5.36 5.24 817 525657.00 2.29 0.38 0.02 0.07
2002-12-10 5.22 5.16 5.31 5.16 747 473712.00 2.85 -1.90 -0.10 0.07
2002-12-11 5.13 5.11 5.16 5.08 1457 907571.00 1.55 -0.97 -0.05 0.13
2002-12-12 5.08 5.14 5.21 5.08 914 574542.00 2.54 0.59 0.03 0.08
2002-12-13 5.08 5.22 5.29 5.06 1381 869885.00 4.47 1.56 0.08 0.13
2002-12-16 5.25 5.30 5.32 5.16 1742 1121947.00 3.07 1.53 0.08 0.16
2002-12-17 5.25 5.34 5.35 5.25 1728 1117006.00 1.89 0.75 0.04 0.16
2002-12-18 5.33 5.29 5.41 5.28 2036 1326693.00 2.43 -0.94 -0.05 0.18
2002-12-19 5.27 5.36 5.36 5.27 1382 894013.00 1.70 1.32 0.07 0.13
2002-12-20 5.36 5.41 5.43 5.30 2686 1764596.00 2.43 0.93 0.05 0.24
2002-12-23 5.43 5.42 5.46 5.40 2266 1499303.00 1.11 0.18 0.01 0.21
2002-12-24 5.37 5.41 5.41 5.33 958 627350.00 1.48 -0.18 -0.01 0.09
2002-12-25 5.37 5.31 5.42 5.30 1615 1056489.00 2.22 -1.85 -0.10 0.15
2002-12-26 5.27 5.10 5.30 5.09 1649 1043991.00 3.95 -3.95 -0.21 0.15
2002-12-27 5.09 5.11 5.17 5.08 1608 1003765.00 1.76 0.20 0.01 0.15
2002-12-30 5.06 5.02 5.11 5.02 1555 962141.00 1.76 -1.76 -0.09 0.14
2002-12-31 5.05 4.93 5.05 4.91 1715 1043583.00 2.79 -1.79 -0.09 0.16
2003-01-02 4.84 4.85 4.91 4.83 1602 949710.00 1.62 -1.62 -0.08 0.15
2003-01-03 4.83 4.86 4.86 4.81 1019 601574.00 1.03 0.21 0.01 0.09
2003-01-06 4.84 4.95 4.96 4.78 1018 607638.00 3.70 1.85 0.09 0.09
2003-01-07 4.94 4.97 5.01 4.91 1224 739234.00 2.02 0.40 0.02 0.11
2003-01-08 4.98 5.11 5.11 4.92 1502 923128.00 3.82 2.82 0.14 0.14
2003-01-09 5.12 5.20 5.23 5.06 3292 2066915.00 3.33 1.76 0.09 0.30
2003-01-10 5.21 5.12 5.24 5.08 3921 2477158.00 3.08 -1.54 -0.08 0.36
2003-01-13 5.10 5.23 5.23 5.10 3617 2283988.00 2.54 2.15 0.11 0.33
2003-01-14 5.25 5.46 5.52 5.23 9683 6373164.00 5.54 4.40 0.23 0.88
2003-01-15 5.50 5.45 5.51 5.31 7828 5164797.00 3.66 -0.18 -0.01 0.71
2003-01-16 5.46 5.61 5.65 5.39 9704 6569112.00 4.77 2.94 0.16 0.88
2003-01-17 5.70 5.76 5.90 5.70 31286 22133286.00 3.57 2.67 0.15 2.83
2003-01-20 5.74 5.69 5.74 5.62 6422 4449612.00 2.08 -1.22 -0.07 0.58
2003-01-21 5.68 5.52 5.73 5.51 4641 3178065.00 3.87 -2.99 -0.17 0.42
2003-01-22 5.50 5.52 5.57 5.46 3613 2420992.00 1.99 0.00 0.00 0.33
2003-01-23 5.50 5.45 5.56 5.45 3008 2017380.00 1.99 -1.27 -0.07 0.27
2003-01-24 5.41 5.54 5.58 5.38 3556 2373994.00 3.67 1.65 0.09 0.32
2003-01-27 5.50 5.59 5.62 5.50 3128 2127643.00 2.17 0.90 0.05 0.28
2003-01-28 5.60 5.61 5.61 5.54 1803 1225564.00 1.25 0.36 0.02 0.16
2003-01-29 5.60 5.60 5.65 5.58 2572 1759043.00 1.25 -0.18 -0.01 0.23
2003-02-10 5.58 5.46 5.58 5.44 1710 1145943.00 2.50 -2.50 -0.14 0.15
2003-02-11 5.41 5.51 5.51 5.41 1151 770017.00 1.83 0.92 0.05 0.10
2003-02-12 5.50 5.63 5.63 5.48 2729 1855784.00 2.72 2.18 0.12 0.25
2003-02-13 5.60 5.59 5.70 5.59 3057 2103114.00 1.95 -0.71 -0.04 0.28
2003-02-14 5.58 5.64 5.65 5.56 1850 1266999.00 1.61 0.89 0.05 0.17
2003-02-17 5.65 5.56 5.71 5.50 2496 1708545.00 3.72 -1.42 -0.08 0.23
2003-02-18 5.56 5.63 5.63 5.56 1944 1325842.00 1.26 1.26 0.07 0.18
2003-02-19 5.60 5.71 5.71 5.60 4151 2872969.00 1.95 1.42 0.08 0.38
2003-02-20 5.71 5.68 5.76 5.66 2022 1402318.00 1.75 -0.53 -0.03 0.18
2003-02-21 5.60 5.49 5.63 5.49 2630 1773177.00 2.46 -3.35 -0.19 0.24
2003-02-24 5.46 5.51 5.55 5.46 1441 968165.00 1.64 0.36 0.02 0.13
2003-02-25 5.51 5.61 5.61 5.48 2513 1708657.00 2.36 1.81 0.10 0.23
2003-02-26 5.62 5.63 5.65 5.55 2107 1436911.00 1.78 0.36 0.02 0.19
2003-02-27 5.62 5.58 5.66 5.55 1840 1253617.00 1.95 -0.89 -0.05 0.17
2003-02-28 5.55 5.54 5.61 5.51 1389 936124.00 1.79 -0.72 -0.04 0.13
2003-03-03 5.54 5.59 5.59 5.50 1912 1291880.00 1.62 0.90 0.05 0.17
2003-03-04 5.58 5.62 5.63 5.56 3157 2155970.00 1.25 0.54 0.03 0.29
2003-03-05 5.62 5.60 5.63 5.54 1929 1311179.00 1.60 -0.36 -0.02 0.17
2003-03-06 5.58 5.49 5.59 5.49 1948 1309950.00 1.79 -1.96 -0.11 0.18
2003-03-07 5.53 5.44 5.53 5.43 1821 1213496.00 1.82 -0.91 -0.05 0.16
2003-03-10 5.42 5.31 5.44 5.31 2143 1402311.00 2.39 -2.39 -0.13 0.19
2003-03-11 5.31 5.34 5.34 5.31 1127 732049.00 0.56 0.56 0.03 0.10
2003-03-12 5.35 5.28 5.39 5.21 3295 2107931.00 3.37 -1.12 -0.06 0.30
2003-03-13 5.28 5.21 5.32 5.21 1994 1279447.00 2.08 -1.33 -0.07 0.18
2003-03-14 5.25 5.24 5.25 5.21 1077 687245.00 0.77 0.58 0.03 0.10
2003-03-17 5.21 5.20 5.25 5.16 1330 840986.00 1.72 -0.76 -0.04 0.12
2003-03-18 5.20 5.15 5.27 5.12 1430 911665.00 2.88 -0.96 -0.05 0.13
2003-03-19 5.10 5.19 5.21 5.10 1401 881772.00 2.14 0.78 0.04 0.13
2003-03-20 5.23 5.21 5.23 5.16 974 616115.00 1.35 0.39 0.02 0.09
2003-03-21 5.21 5.26 5.27 5.17 877 559083.00 1.92 0.96 0.05 0.08
2003-03-24 5.26 5.23 5.26 5.22 805 514753.00 0.76 -0.57 -0.03 0.07
2003-03-25 5.24 5.14 5.24 5.13 1150 724434.00 2.10 -1.72 -0.09 0.10
2003-03-26 5.11 5.10 5.15 5.09 1118 698208.00 1.17 -0.78 -0.04 0.10
2003-03-27 5.08 5.26 5.33 5.04 2756 1735052.00 5.69 3.14 0.16 0.25
2003-03-28 5.22 5.21 5.31 5.21 2804 1794358.00 1.90 -0.95 -0.05 0.25
2003-03-31 5.18 5.26 5.26 5.18 1836 1168917.00 1.54 0.96 0.05 0.17
2003-04-01 5.29 5.31 5.31 5.20 7371 4713757.00 2.09 0.95 0.05 0.67
2003-04-02 5.30 5.29 5.31 5.28 1602 1033764.00 0.56 -0.38 -0.02 0.15
2003-04-03 5.29 5.22 5.29 5.21 1178 751427.00 1.51 -1.32 -0.07 0.11
2003-04-04 5.22 5.37 5.37 5.21 4250 2751069.00 3.07 2.87 0.15 0.38
2003-04-07 5.46 5.46 5.55 5.41 18957 12675362.00 2.61 1.68 0.09 1.72
2003-04-08 5.46 5.44 5.46 5.37 4456 2936632.00 1.65 -0.37 -0.02 0.40
2003-04-09 5.41 5.49 5.51 5.29 5463 3575642.00 4.04 0.92 0.05 0.49
2003-04-10 5.52 5.44 5.52 5.33 5925 3904096.00 3.46 -0.91 -0.05 0.54
2003-04-11 5.44 5.54 5.55 5.36 9311 6174644.00 3.49 1.84 0.10 0.84
2003-04-14 5.58 5.61 5.69 5.48 11168 7615072.00 3.79 1.26 0.07 1.01
2003-04-15 5.62 5.66 5.76 5.59 9933 6866075.00 3.03 0.89 0.05 0.90
2003-04-16 5.68 5.46 5.73 5.46 9094 6169344.00 4.77 -3.53 -0.20 0.82
2003-04-17 5.46 5.43 5.52 5.41 6526 4329383.00 2.01 -0.55 -0.03 0.59
2003-04-18 5.45 5.51 5.58 5.39 5312 3531001.00 3.50 1.47 0.08 0.48
2003-04-21 5.50 5.36 5.50 5.33 3845 2523018.00 3.09 -2.72 -0.15 0.35
2003-04-22 5.41 5.35 5.41 5.33 2188 1427484.00 1.49 -0.19 -0.01 0.20
2003-04-24 5.29 5.06 5.31 5.06 5082 3176526.00 4.67 -5.42 -0.29 0.46
2003-04-25 5.06 5.01 5.12 5.00 3200 1969977.00 2.37 -0.99 -0.05 0.29
2003-04-28 4.91 5.08 5.11 4.90 4192 2543857.00 4.19 1.40 0.07 0.38
2003-04-29 5.06 4.95 5.06 4.92 3228 1961920.00 2.76 -2.56 -0.13 0.29
2003-04-30 4.95 4.91 5.00 4.90 3547 2142118.00 2.02 -0.81 -0.04 0.32
2003-05-12 4.91 4.80 5.00 4.67 3326 1944683.00 6.72 -2.24 -0.11 0.30
2003-05-13 4.75 4.61 4.83 4.57 4667 2663611.00 5.42 -3.96 -0.19 0.42
2003-05-14 4.61 4.79 4.81 4.58 3177 1828686.00 4.99 3.90 0.18 0.29
2003-05-15 4.81 4.94 4.96 4.73 4999 2969296.00 4.80 3.13 0.15 0.45
2003-05-16 4.94 4.91 5.00 4.86 3341 1998689.00 2.83 -0.61 -0.03 0.30
2003-05-19 4.99 4.98 5.04 4.93 2887 1757220.00 2.24 1.43 0.07 0.26
2003-05-20 4.96 4.90 5.00 4.90 2194 1321300.00 2.01 -1.61 -0.08 0.20
2003-05-21 4.94 4.88 4.94 4.86 1659 989418.00 1.63 -0.41 -0.02 0.15
2003-05-22 4.88 4.91 4.93 4.88 1792 1072357.00 1.02 0.61 0.03 0.16
2003-05-23 4.91 5.00 5.13 4.90 4766 2914678.00 4.68 1.83 0.09 0.43
2003-05-26 5.01 5.02 5.08 4.97 3646 2230280.00 2.20 0.40 0.02 0.33
2003-05-27 5.02 5.06 5.08 5.01 2723 1678477.00 1.39 0.80 0.04 0.25
2003-05-28 5.09 5.10 5.21 5.07 6979 4380571.00 2.77 0.79 0.04 0.63
2003-05-29 5.15 5.18 5.21 5.01 4814 2991917.00 3.92 1.57 0.08 0.44
2003-05-30 5.16 5.25 5.29 5.13 10063 6443058.00 3.09 1.35 0.07 0.91
2003-06-02 5.25 5.18 5.25 5.15 3791 2399733.00 1.90 -1.33 -0.07 0.34
2003-06-03 5.16 5.25 5.31 5.10 7835 4989848.00 4.05 1.35 0.07 0.71
2003-06-04 5.24 5.22 5.28 5.12 4563 2892314.00 3.05 -0.57 -0.03 0.41
2003-06-05 5.21 5.22 5.28 5.17 5372 3430844.00 2.11 0.00 0.00 0.49
2003-06-06 5.22 5.28 5.29 5.12 7734 4930177.00 3.26 1.15 0.06 0.70
2003-06-09 5.40 5.30 5.46 5.23 31207 20283112.00 4.36 0.38 0.02 2.83
2003-06-10 5.23 5.25 5.31 5.21 5584 3571400.00 1.89 -0.94 -0.05 0.51
2003-06-11 5.25 5.34 5.35 5.23 5934 3830072.00 2.29 1.71 0.09 0.54
2003-06-12 5.33 5.27 5.33 5.25 3190 2051815.00 1.50 -1.31 -0.07 0.29
2003-06-13 5.27 5.20 5.30 5.18 5363 3414212.00 2.28 -1.33 -0.07 0.49
2003-06-16 5.22 5.18 5.22 5.15 2262 1426958.00 1.35 -0.38 -0.02 0.20
2003-06-17 5.16 5.16 5.22 5.15 1869 1180154.00 1.35 -0.39 -0.02 0.17
2003-06-18 5.15 5.14 5.19 5.14 1706 1073500.00 0.97 -0.39 -0.02 0.15
2003-06-19 5.14 5.07 5.15 5.05 2607 1618382.00 1.95 -1.36 -0.07 0.24
2003-06-20 5.05 5.06 5.12 5.04 1676 1035789.00 1.58 -0.20 -0.01 0.15
2003-06-23 5.04 5.05 5.07 5.03 1851 1140688.00 0.79 -0.20 -0.01 0.17
2003-06-24 5.05 5.02 5.06 4.94 1771 1078375.00 2.38 -0.59 -0.03 0.16
2003-06-25 5.03 4.97 5.03 4.96 985 600038.00 1.39 -1.00 -0.05 0.09
2003-06-26 4.94 5.00 5.01 4.94 1533 930042.00 1.41 0.60 0.03 0.14
2003-06-27 4.97 4.87 4.97 4.87 2050 1233215.00 2.00 -2.60 -0.13 0.19
2003-06-30 4.87 4.81 4.87 4.80 1404 828710.00 1.44 -1.23 -0.06 0.13
2003-07-01 4.83 4.82 4.88 4.82 1178 697728.00 1.25 0.21 0.01 0.11
2003-07-02 4.83 4.86 4.87 4.79 917 542122.00 1.66 0.83 0.04 0.08
2003-07-03 4.88 4.86 4.88 4.83 1259 747967.00 1.03 0.00 0.00 0.11
2003-07-04 4.86 4.87 4.87 4.83 1317 779846.00 0.82 0.21 0.01 0.12
2003-07-07 4.88 4.81 4.88 4.81 1205 711157.00 1.44 -1.23 -0.06 0.11
2003-07-08 4.80 4.85 4.88 4.80 831 492190.00 1.66 0.83 0.04 0.08
2003-07-09 4.85 4.82 4.88 4.81 747 440991.00 1.44 -0.62 -0.03 0.07
2003-07-10 4.81 4.90 4.91 4.81 2046 1219314.00 2.07 1.66 0.08 0.19
2003-07-11 4.90 4.93 4.95 4.90 2189 1316773.00 1.02 0.61 0.03 0.20
2003-07-14 4.96 4.87 4.96 4.84 1244 740986.00 2.43 -1.22 -0.06 0.11
2003-07-15 4.84 4.83 4.87 4.82 1393 823497.00 1.03 -0.82 -0.04 0.13
2003-07-16 4.81 4.85 4.87 4.81 964 568845.00 1.24 0.41 0.02 0.09
2003-07-17 4.83 4.79 4.85 4.79 2225 1308437.00 1.24 -1.24 -0.06 0.20
2003-07-18 4.79 4.75 4.83 4.74 1884 1101264.00 1.88 -0.84 -0.04 0.17
2003-07-21 4.75 4.65 4.75 4.63 2156 1230666.00 2.53 -2.11 -0.10 0.20
2003-07-22 4.81 4.70 4.81 4.65 1095 626805.00 3.44 1.08 0.05 0.10
2003-07-23 4.80 4.71 4.80 4.71 801 462212.00 1.91 0.21 0.01 0.07
2003-07-24 4.75 4.68 4.75 4.66 796 455906.00 1.91 -0.64 -0.03 0.07
2003-07-25 4.66 4.61 4.68 4.58 1848 1044825.00 2.14 -1.50 -0.07 0.17
2003-07-28 4.61 4.52 4.61 4.51 1250 694219.00 2.17 -1.95 -0.09 0.11
2003-07-29 4.52 4.58 4.58 4.50 1241 688188.00 1.77 1.33 0.06 0.11
2003-07-30 4.58 4.54 4.61 4.51 662 369034.00 2.18 -0.87 -0.04 0.06
2003-07-31 4.55 4.57 4.64 4.54 651 363249.00 2.20 0.66 0.03 0.06
2003-08-01 4.57 4.54 4.57 4.51 1070 591784.00 1.31 -0.66 -0.03 0.10
2003-08-04 4.53 4.62 4.63 4.53 1229 687935.00 2.20 1.76 0.08 0.11
2003-08-05 4.65 4.70 4.70 4.61 1325 752456.00 1.95 1.73 0.08 0.12
2003-08-06 4.66 4.66 4.70 4.58 932 529288.00 2.55 -0.85 -0.04 0.08
2003-08-07 4.61 4.61 4.70 4.58 1077 609183.00 2.58 -1.07 -0.05 0.10
2003-08-08 4.62 4.56 4.62 4.55 698 390614.00 1.52 -1.08 -0.05 0.06
2003-08-11 4.51 4.61 4.63 4.51 1104 613320.00 2.63 1.10 0.05 0.10
2003-08-12 4.63 4.61 4.63 4.56 746 418539.00 1.52 0.00 0.00 0.07
2003-08-13 4.61 4.56 4.61 4.55 494 275791.00 1.30 -1.08 -0.05 0.04
2003-08-14 4.58 4.55 4.66 4.55 1319 740085.00 2.41 -0.22 -0.01 0.12
2003-08-15 4.56 4.56 4.61 4.53 729 407311.00 1.76 0.22 0.01 0.07
2003-08-18 4.57 4.55 4.58 4.54 875 486250.00 0.88 -0.22 -0.01 0.08
2003-08-19 4.55 4.61 4.61 4.54 1363 763303.00 1.54 1.32 0.06 0.12
2003-08-20 4.62 4.60 4.66 4.58 1426 801122.00 1.74 -0.22 -0.01 0.13
2003-08-21 4.62 4.67 4.67 4.58 2393 1351406.00 1.96 1.52 0.07 0.22
2003-08-22 4.71 4.83 4.90 4.71 18463 10888608.00 4.07 3.43 0.16 1.67
2003-08-25 4.76 4.73 4.79 4.66 4277 2474463.00 2.69 -2.07 -0.10 0.39
2003-08-26 4.71 4.71 4.76 4.67 1937 1117586.00 1.90 -0.42 -0.02 0.18
2003-08-27 4.71 4.76 4.79 4.70 1605 927720.00 1.91 1.06 0.05 0.15
2003-08-28 4.75 4.67 4.79 4.67 1155 665520.00 2.52 -1.89 -0.09 0.10
2003-08-29 4.66 4.68 4.69 4.61 2163 1226638.00 1.71 0.21 0.01 0.20
2003-09-01 4.71 4.77 4.79 4.66 2135 1233878.00 2.78 1.92 0.09 0.19
2003-09-02 4.77 4.68 4.78 4.67 2040 1175938.00 2.31 -1.89 -0.09 0.18
2003-09-03 4.66 4.73 4.74 4.64 2464 1406603.00 2.14 1.07 0.05 0.22
2003-09-04 4.71 4.69 4.77 4.69 2112 1223147.00 1.69 -0.85 -0.04 0.19
2003-09-05 4.67 4.60 4.69 4.58 1850 1044451.00 2.35 -1.92 -0.09 0.17
2003-09-08 4.58 4.56 4.60 4.55 1503 839500.00 1.09 -0.87 -0.04 0.14
2003-09-09 4.57 4.61 4.63 4.56 1285 720630.00 1.54 1.10 0.05 0.12
2003-09-10 4.58 4.57 4.61 4.57 998 560897.00 0.87 -0.87 -0.04 0.09
2003-09-11 4.58 4.58 4.60 4.56 781 437255.00 0.88 0.22 0.01 0.07
2003-09-12 4.59 4.46 4.59 4.46 2172 1196962.00 2.84 -2.62 -0.12 0.20
2003-09-15 4.46 4.37 4.49 4.37 1813 979399.00 2.69 -2.02 -0.09 0.16
2003-09-16 4.34 4.40 4.41 4.31 1833 978062.00 2.29 0.69 0.03 0.17
2003-09-17 4.41 4.32 4.43 4.31 1289 685976.00 2.73 -1.82 -0.08 0.12
2003-09-18 4.32 4.26 4.33 4.25 2029 1062124.00 1.85 -1.39 -0.06 0.18
2003-09-19 4.26 4.29 4.30 4.26 1749 916231.00 0.94 0.70 0.03 0.16
2003-09-22 4.29 4.36 4.36 4.28 2664 1405273.00 1.86 1.63 0.07 0.24
2003-09-23 4.37 4.36 4.38 4.31 1832 972797.00 1.61 0.00 0.00 0.17
2003-09-24 4.36 4.40 4.41 4.32 2047 1090625.00 2.06 0.92 0.04 0.19
2003-09-25 4.38 4.29 4.38 4.29 1200 634209.00 2.05 -2.50 -0.11 0.11
2003-09-26 4.31 4.28 4.31 4.27 765 400906.00 0.93 -0.23 -0.01 0.07
2003-09-29 4.27 4.15 4.30 4.12 1669 858065.00 4.21 -3.04 -0.13 0.15
2003-09-30 4.15 4.17 4.22 4.08 1164 591823.00 3.37 0.48 0.02 0.11
2003-10-08 4.17 4.17 4.21 4.13 579 296108.00 1.92 0.00 0.00 0.05
2003-10-09 4.16 4.18 4.25 4.16 599 308374.00 2.16 0.24 0.01 0.05
2003-10-10 4.27 4.30 4.33 4.18 2333 1224967.00 3.59 2.87 0.12 0.21
2003-10-13 4.30 4.28 4.31 4.26 1664 873624.00 1.16 -0.47 -0.02 0.15
2003-10-14 4.28 4.21 4.28 4.18 1103 570491.00 2.34 -1.64 -0.07 0.10
2003-10-15 4.23 4.26 4.26 4.18 1160 601432.00 1.90 1.19 0.05 0.11
2003-10-16 4.29 4.23 4.32 4.22 1707 891781.00 2.35 -0.70 -0.03 0.15
2003-10-17 4.25 4.29 4.29 4.23 1432 749001.00 1.42 1.42 0.06 0.13
2003-10-20 4.29 4.16 4.29 4.16 998 515820.00 3.03 -3.03 -0.13 0.09
2003-10-21 4.21 4.16 4.21 4.09 1484 751088.00 2.88 0.00 0.00 0.13
2003-10-22 4.40 4.28 4.48 4.18 3159 1657360.00 7.21 2.88 0.12 0.29
2003-10-23 4.32 4.24 4.33 4.23 1816 949904.00 2.34 -0.93 -0.04 0.16
2003-10-24 4.18 4.23 4.30 4.18 928 482246.00 2.83 -0.24 -0.01 0.08
2003-10-27 4.20 4.16 4.23 4.10 1799 919159.00 3.07 -1.65 -0.07 0.16
2003-10-28 4.16 4.18 4.18 4.09 1995 1009455.00 2.16 0.48 0.02 0.18
2003-10-29 4.19 3.96 4.19 3.85 4717 2299709.00 8.13 -5.26 -0.22 0.43
2003-10-30 3.98 3.90 4.01 3.88 1701 819567.00 3.28 -1.52 -0.06 0.15
2003-10-31 3.83 3.96 4.01 3.83 1546 745613.00 4.62 1.54 0.06 0.14
2003-11-03 3.96 3.98 4.00 3.89 1588 769221.00 2.78 0.51 0.02 0.14
2003-11-04 3.99 4.03 4.07 3.99 2576 1273240.00 2.01 1.26 0.05 0.23
2003-11-05 4.03 3.95 4.03 3.91 2688 1305797.00 2.98 -1.99 -0.08 0.24
2003-11-06 3.91 3.81 3.98 3.79 2635 1250353.00 4.81 -3.54 -0.14 0.24
2003-11-07 3.78 3.82 3.87 3.76 2915 1359497.00 2.89 0.26 0.01 0.26
2003-11-10 3.82 3.76 3.82 3.71 1695 779020.00 2.88 -1.57 -0.06 0.15
2003-11-11 3.75 3.81 3.81 3.73 1558 720300.00 2.13 1.33 0.05 0.14
2003-11-12 3.82 3.77 3.84 3.76 1701 793025.00 2.10 -1.05 -0.04 0.15
2003-11-13 3.71 3.81 3.85 3.71 2024 942135.00 3.71 1.06 0.04 0.18
2003-11-14 3.80 3.90 3.93 3.80 2555 1216719.00 3.41 2.36 0.09 0.23
2003-11-17 4.02 4.11 4.24 4.02 20429 10390792.00 5.64 5.38 0.21 1.85
2003-11-18 4.02 3.93 4.06 3.91 5475 2665181.00 3.65 -4.38 -0.18 0.50
2003-11-19 3.90 4.02 4.04 3.90 3657 1788382.00 3.56 2.29 0.09 0.33
2003-11-20 4.02 4.16 4.16 3.91 10778 5413639.00 6.22 3.48 0.14 0.98
2003-11-21 4.16 4.04 4.21 4.04 6907 3495973.00 4.09 -2.88 -0.12 0.63
2003-11-24 4.01 4.18 4.21 4.00 5259 2653561.00 5.20 3.47 0.14 0.48
2003-11-25 4.21 4.21 4.31 4.10 8614 4453967.00 5.02 0.72 0.03 0.78
2003-11-26 4.21 4.19 4.22 4.16 3857 1978534.00 1.43 -0.48 -0.02 0.35
2003-11-27 4.19 4.07 4.21 4.06 4965 2513430.00 3.58 -2.86 -0.12 0.45
2003-11-28 4.06 4.16 4.18 4.06 4166 2100325.00 2.95 2.21 0.09 0.38
2003-12-01 4.11 4.27 4.31 4.10 11476 5968249.00 5.05 2.64 0.11 1.04
2003-12-02 4.27 4.26 4.29 4.21 5867 3045820.00 1.87 -0.23 -0.01 0.53
2003-12-03 4.22 4.25 4.36 4.21 7154 3751934.00 3.52 -0.23 -0.01 0.65
2003-12-04 4.25 4.29 4.30 4.21 5077 2642158.00 2.12 0.94 0.04 0.46
2003-12-05 4.30 4.46 4.46 4.29 21368 11495896.00 3.96 3.96 0.17 1.94
2003-12-08 4.51 4.61 4.86 4.51 48148 27449664.00 7.85 3.36 0.15 4.36
2003-12-09 4.54 4.60 4.66 4.46 15534 8636283.00 4.34 -0.22 -0.01 1.41
2003-12-10 4.61 4.61 4.65 4.53 10701 5986877.00 2.61 0.22 0.01 0.97
2003-12-11 4.61 4.66 4.74 4.58 10536 6009633.00 3.47 1.08 0.05 0.95
2003-12-12 4.66 4.70 4.74 4.63 8044 4606481.00 2.36 0.86 0.04 0.73
2003-12-15 4.71 4.61 4.72 4.56 5911 3333886.00 3.40 -1.91 -0.09 0.54
2003-12-16 4.58 4.55 4.58 4.42 6109 3356720.00 3.47 -1.30 -0.06 0.55
2003-12-17 4.55 4.41 4.56 4.39 6956 3812061.00 3.74 -3.08 -0.14 0.63
2003-12-18 4.38 4.36 4.42 4.27 6007 3181453.00 3.40 -1.13 -0.05 0.54
2003-12-19 4.37 4.16 4.37 4.13 9240 4773708.00 5.50 -4.59 -0.20 0.84
2003-12-22 4.14 4.48 4.53 4.06 15768 8318454.00 11.30 7.69 0.32 1.43
2003-12-23 4.51 4.43 4.51 4.38 9385 5090931.00 2.90 -1.12 -0.05 0.85
2003-12-24 4.43 4.38 4.46 4.36 6464 3471877.00 2.26 -1.13 -0.05 0.59
2003-12-25 4.38 4.48 4.61 4.37 9240 5102228.00 5.48 2.28 0.10 0.84
2003-12-26 4.47 4.55 4.56 4.45 5517 3051801.00 2.46 1.56 0.07 0.50
2003-12-29 4.50 4.49 4.58 4.44 4478 2470687.00 3.08 -1.32 -0.06 0.41
2003-12-30 4.47 4.45 4.50 4.42 3165 1720662.00 1.78 -0.89 -0.04 0.29
2003-12-31 4.50 4.54 4.62 4.50 8825 4944634.00 2.70 2.02 0.09 0.80
2004-01-02 4.54 4.68 4.72 4.52 11380 6462739.00 4.41 3.08 0.14 1.03
2004-01-05 4.66 4.67 4.68 4.58 9215 5210114.00 2.14 -0.21 -0.01 0.83
2004-01-06 4.65 4.47 4.65 4.44 12024 6611867.00 4.50 -4.28 -0.20 1.09
2004-01-07 4.41 4.42 4.49 4.36 10771 5808363.00 2.91 -1.12 -0.05 0.98
2004-01-08 4.41 4.46 4.49 4.38 7947 4322719.00 2.49 0.90 0.04 0.72
2004-01-09 4.46 4.35 4.52 4.35 9664 5245199.00 3.81 -2.47 -0.11 0.88
2004-01-12 4.33 4.40 4.40 4.29 6194 3292850.00 2.53 1.15 0.05 0.56
2004-01-13 4.41 4.50 4.51 4.36 8356 4534832.00 3.41 2.27 0.10 0.76
2004-01-14 4.51 4.53 4.56 4.41 8352 4601464.00 3.33 0.67 0.03 0.76
2004-01-15 4.58 4.60 4.81 4.57 19497 11181790.00 5.30 1.55 0.07 1.77
2004-01-16 4.58 4.62 4.64 4.51 9606 5384425.00 2.83 0.43 0.02 0.87
2004-01-29 4.62 5.10 5.10 4.58 29265 17682986.00 11.26 10.39 0.48 2.65
2004-01-30 5.10 4.91 5.20 4.91 33317 20479754.00 5.69 -3.73 -0.19 3.02
2004-02-02 4.96 5.00 5.08 4.83 15897 9622273.00 5.09 1.83 0.09 1.44
2004-02-03 4.98 5.03 5.03 4.91 9699 5892992.00 2.40 0.60 0.03 0.88
2004-02-04 5.03 5.15 5.27 4.96 21845 13605976.00 6.16 2.39 0.12 1.98
2004-02-05 5.15 5.06 5.15 5.01 14840 9162634.00 2.72 -1.75 -0.09 1.34
2004-02-06 5.07 4.99 5.08 4.98 11549 7072486.00 1.98 -1.38 -0.07 1.05
2004-02-09 4.98 5.07 5.10 4.96 10211 6285447.00 2.81 1.60 0.08 0.92
2004-02-10 5.07 5.01 5.08 4.98 10434 6398263.00 1.97 -1.18 -0.06 0.94
2004-02-11 5.00 5.06 5.08 4.96 9750 5979129.00 2.40 1.00 0.05 0.88
2004-02-12 5.08 5.09 5.21 5.05 12188 7612935.00 3.16 0.59 0.03 1.10
2004-02-13 5.09 4.96 5.12 4.96 8356 5138355.00 3.14 -2.55 -0.13 0.76
2004-02-16 4.96 5.12 5.12 4.96 9403 5794566.00 3.23 3.23 0.16 0.85
2004-02-17 5.12 5.23 5.29 5.09 20495 13027359.00 3.91 2.15 0.11 1.86
2004-02-18 5.27 5.20 5.31 5.16 11459 7283681.00 2.87 -0.57 -0.03 1.04
2004-02-19 5.23 5.26 5.33 5.20 13301 8545585.00 2.50 1.15 0.06 1.20
2004-02-20 5.21 5.18 5.24 5.11 10195 6403202.00 2.47 -1.52 -0.08 0.92
2004-02-23 5.21 5.03 5.25 5.02 12555 7886962.00 4.44 -2.90 -0.15 1.14
2004-02-24 5.01 4.92 5.01 4.87 11521 6935373.00 2.78 -2.19 -0.11 1.04
2004-02-25 4.92 4.82 5.00 4.81 10330 6215242.00 3.86 -2.03 -0.10 0.94
2004-02-26 4.78 4.91 4.96 4.72 11198 6582596.00 4.98 1.87 0.09 1.01
2004-02-27 5.16 5.09 5.16 4.98 22549 13977007.00 3.67 3.67 0.18 2.04
2004-03-01 5.11 5.12 5.13 4.98 7369 4536019.00 2.95 0.59 0.03 0.67
2004-03-02 5.12 5.06 5.12 5.00 6763 4162829.00 2.34 -1.17 -0.06 0.61
2004-03-03 5.02 4.87 5.02 4.83 8184 4929886.00 3.75 -3.75 -0.19 0.74
2004-03-04 4.85 4.94 4.95 4.83 4475 2677535.00 2.46 1.44 0.07 0.41
2004-03-05 4.96 4.86 4.98 4.86 4665 2798193.00 2.43 -1.62 -0.08 0.42
2004-03-08 4.91 4.75 4.91 4.75 4486 2631333.00 3.29 -2.26 -0.11 0.41
2004-03-09 4.73 4.63 4.79 4.62 5003 2879612.00 3.58 -2.53 -0.12 0.45
2004-03-10 4.58 4.75 4.79 4.58 4577 2633538.00 4.54 2.59 0.12 0.41
2004-03-11 4.74 4.80 4.81 4.73 5446 3180410.00 1.68 1.05 0.05 0.49
2004-03-12 4.82 4.81 4.83 4.76 3574 2088260.00 1.46 0.21 0.01 0.32
2004-03-15 4.81 4.87 4.90 4.78 5983 3550418.00 2.49 1.25 0.06 0.54
2004-03-16 4.91 4.89 4.96 4.85 5352 3189406.00 2.26 0.41 0.02 0.48
2004-03-17 4.89 4.90 4.92 4.83 4600 2732902.00 1.84 0.20 0.01 0.42
2004-03-18 4.91 4.81 4.91 4.81 4726 2795957.00 2.04 -1.84 -0.09 0.43
2004-03-19 4.80 4.89 4.91 4.78 5885 3472615.00 2.70 1.66 0.08 0.53
2004-03-22 4.90 4.91 4.93 4.87 5912 3539089.00 1.23 0.41 0.02 0.54
2004-03-23 4.90 5.00 5.05 4.90 10971 6677138.00 3.05 1.83 0.09 0.99
2004-03-24 5.01 4.92 5.01 4.90 5082 3080490.00 2.20 -1.60 -0.08 0.46
2004-03-25 4.93 5.00 5.04 4.92 8978 5469263.00 2.44 1.63 0.08 0.81
2004-03-26 4.98 4.96 5.04 4.94 6542 3980739.00 2.00 -0.80 -0.04 0.59
2004-03-29 4.95 4.91 5.01 4.81 7048 4221161.00 4.03 -1.01 -0.05 0.64
2004-03-30 4.89 4.87 4.93 4.82 3722 2209353.00 2.24 -0.81 -0.04 0.34
2004-03-31 4.88 5.05 5.08 4.88 11263 6876725.00 4.11 3.70 0.18 1.02
2004-04-01 5.05 5.09 5.12 5.01 12205 7567826.00 2.18 0.79 0.04 1.11
2004-04-02 5.16 5.12 5.16 5.08 14666 9161810.00 1.57 0.59 0.03 1.33
2004-04-05 5.15 5.26 5.27 5.11 29986 19054649.00 3.13 2.73 0.14 2.72
2004-04-06 5.30 5.18 5.31 5.12 29488 18669654.00 3.61 -1.52 -0.08 2.67
2004-04-07 5.21 5.10 5.21 5.10 11532 7214408.00 2.12 -1.54 -0.08 1.04
2004-04-08 5.10 5.08 5.15 5.07 7087 4413111.00 1.57 -0.39 -0.02 0.64
2004-04-09 5.08 5.00 5.12 4.91 11083 6783517.00 4.13 -1.57 -0.08 1.00
2004-04-12 5.02 5.40 5.48 5.02 66377 42924269.00 9.20 8.00 0.40 6.01
2004-04-13 5.40 5.29 5.40 5.25 28995 18832566.00 2.78 -2.04 -0.11 2.63
2004-04-14 5.33 5.17 5.33 5.07 17065 10818700.00 4.91 -2.27 -0.12 1.55
2004-04-15 5.17 5.39 5.55 5.17 53119 35011645.00 7.35 4.26 0.22 4.81
2004-04-16 5.38 5.47 5.53 5.21 46734 30911775.00 5.94 1.48 0.08 4.23
2004-04-19 5.48 5.52 5.58 5.42 44299 29824253.00 2.93 0.91 0.05 4.01
2004-04-20 5.50 5.66 5.71 5.46 49149 33669322.00 4.53 2.54 0.14 4.45
2004-04-21 5.71 5.44 5.71 5.38 38705 26048566.00 5.83 -3.89 -0.22 3.51
2004-04-22 5.46 5.47 5.60 5.38 29029 19437960.00 4.04 0.55 0.03 2.63
2004-04-23 5.40 5.17 5.47 5.16 20755 13255484.00 5.67 -5.48 -0.30 1.88
2004-04-26 5.13 5.20 5.21 5.06 11936 7466865.00 2.90 0.58 0.03 1.08
2004-04-27 5.22 5.16 5.31 5.16 11911 7599918.00 2.88 -0.77 -0.04 1.08
2004-04-29 5.11 4.93 5.20 4.93 15402 9411871.00 5.23 -4.46 -0.23 1.39
2004-04-30 4.93 4.80 5.04 4.77 10079 5998678.00 5.48 -2.64 -0.13 0.91
2004-05-10 4.81 4.86 4.91 4.81 6511 3856216.00 2.08 1.25 0.06 0.59
2004-05-11 4.83 4.85 4.88 4.75 4087 2405349.00 2.67 -0.21 -0.01 0.37
2004-05-12 4.87 5.07 5.08 4.86 8571 5219337.00 4.54 4.54 0.22 0.78
2004-05-13 5.11 5.07 5.11 4.95 5692 3485707.00 3.16 0.00 0.00 0.52
2004-05-14 5.07 4.91 5.08 4.91 5095 3091130.00 3.35 -3.16 -0.16 0.46
2004-05-17 4.89 4.98 5.00 4.84 3807 2295330.00 3.26 1.43 0.07 0.34
2004-05-18 5.00 5.04 5.04 4.91 5421 3290497.00 2.61 1.20 0.06 0.49
2004-05-19 5.04 5.05 5.16 4.97 11374 7036752.00 3.77 0.20 0.01 1.03
2004-05-20 5.04 5.01 5.12 4.96 4994 3066205.00 3.17 -0.79 -0.04 0.45
2004-05-21 5.04 4.99 5.04 4.91 3976 2408802.00 2.59 -0.40 -0.02 0.36
2004-05-24 4.97 4.83 4.97 4.82 5929 3521610.00 3.01 -3.21 -0.16 0.54
2004-05-25 4.83 4.63 4.85 4.61 7035 4057184.00 4.97 -4.14 -0.20 0.64
2004-05-26 4.69 4.66 4.75 4.59 3579 2032536.00 3.46 0.65 0.03 0.32
2004-05-27 4.71 4.77 4.81 4.62 5217 3009893.00 4.08 2.36 0.11 0.47
2004-05-28 4.79 4.66 4.79 4.65 4610 2643494.00 2.94 -2.31 -0.11 0.42
2004-05-31 4.66 4.75 4.76 4.66 2540 1462782.00 2.15 1.93 0.09 0.23
2004-06-01 4.75 4.87 4.87 4.75 5881 3462635.00 2.53 2.53 0.12 0.53
2004-06-02 4.87 4.82 4.89 4.76 4760 2803359.00 2.67 -1.03 -0.05 0.43
2004-06-03 4.76 4.66 4.82 4.65 5611 3221087.00 3.53 -3.32 -0.16 0.51
2004-06-04 4.66 4.64 4.67 4.59 5870 3316218.00 1.72 -0.43 -0.02 0.53
2004-06-07 4.50 4.47 4.61 4.45 5859 3219442.00 3.45 -3.66 -0.17 0.53
2004-06-08 4.48 4.38 4.54 4.37 5486 2985439.00 3.80 -2.01 -0.09 0.50
2004-06-09 4.40 4.27 4.43 4.27 4031 2147778.00 3.65 -2.51 -0.11 0.37
2004-06-10 4.27 4.26 4.32 4.21 4033 2103477.00 2.58 -0.23 -0.01 0.37
2004-06-11 4.26 4.27 4.40 4.23 3903 2065247.00 3.99 0.23 0.01 0.35
2004-06-14 4.27 4.09 4.29 4.07 4967 2512445.00 5.15 -4.22 -0.18 0.45
2004-06-15 4.08 4.20 4.21 4.08 3302 1676435.00 3.18 2.69 0.11 0.30
2004-06-16 4.20 4.21 4.29 4.11 4379 2256858.00 4.29 0.24 0.01 0.40
2004-06-17 4.23 4.19 4.33 4.18 2400 1245768.00 3.56 -0.48 -0.02 0.22
2004-06-18 4.17 4.31 4.32 4.08 3774 1938261.00 5.73 2.86 0.12 0.34
2004-06-21 4.30 4.38 4.40 4.21 5419 2868303.00 4.41 1.62 0.07 0.49
2004-06-22 4.51 4.43 4.54 4.41 16461 9000755.00 2.97 1.14 0.05 1.49
2004-06-23 4.40 4.36 4.41 4.29 3590 1908030.00 2.71 -1.58 -0.07 0.33
2004-06-24 4.33 4.30 4.33 4.22 3064 1608929.00 2.52 -1.38 -0.06 0.28
2004-06-25 4.21 4.16 4.33 4.15 2749 1414552.00 4.19 -3.26 -0.14 0.25
2004-06-28 4.10 4.11 4.22 4.06 2102 1056973.00 3.85 -1.20 -0.05 0.19
2004-06-29 4.14 4.15 4.16 3.96 3896 1946779.00 4.87 0.97 0.04 0.35
2004-06-30 4.15 4.02 4.16 4.01 2182 1094116.00 3.61 -3.13 -0.13 0.20
2004-07-01 4.04 4.20 4.21 4.00 3620 1837695.00 5.22 4.48 0.18 0.33
2004-07-02 4.20 4.19 4.26 4.12 2928 1498843.00 3.33 -0.24 -0.01 0.27
2004-07-05 4.19 4.19 4.19 4.11 1800 914179.00 1.91 0.00 0.00 0.16
2004-07-06 4.19 4.31 4.31 4.15 6982 3623789.00 3.82 2.86 0.12 0.63
2004-07-07 4.29 4.19 4.29 4.16 2153 1109398.00 3.02 -2.78 -0.12 0.19
2004-07-08 4.18 4.24 4.26 4.16 3364 1735859.00 2.39 1.19 0.05 0.30
2004-07-09 4.29 4.11 4.29 4.10 7041 3602730.00 4.48 -3.07 -0.13 0.64
2004-07-12 4.10 4.01 4.10 3.98 3107 1531334.00 2.92 -2.43 -0.10 0.28
2004-07-13 4.01 4.04 4.05 3.96 2573 1267451.00 2.24 0.75 0.03 0.23
2004-07-14 4.04 3.97 4.06 3.87 4147 2002360.00 4.70 -1.73 -0.07 0.38
2004-07-15 3.96 3.99 4.01 3.91 3391 1641916.00 2.52 0.50 0.02 0.31
2004-07-16 4.00 4.10 4.15 4.00 6832 3420705.00 3.76 2.76 0.11 0.62
2004-07-19 4.12 4.11 4.12 4.04 4870 2435465.00 1.95 0.24 0.01 0.44
2004-07-20 4.14 4.10 4.14 4.06 2662 1331152.00 1.95 -0.24 -0.01 0.24
2004-07-21 4.08 4.14 4.17 4.05 3437 1734641.00 2.93 0.98 0.04 0.31
2004-07-22 4.17 3.99 4.17 3.98 4392 2182391.00 4.59 -3.62 -0.15 0.40
2004-07-23 3.97 3.97 3.98 3.88 4376 2109292.00 2.51 -0.50 -0.02 0.40
2004-07-26 3.91 3.84 3.96 3.83 3396 1605730.00 3.27 -3.27 -0.13 0.31
2004-07-27 3.84 3.86 3.90 3.80 2198 1035604.00 2.60 0.52 0.02 0.20
2004-07-28 3.87 3.88 3.91 3.81 1539 727244.00 2.59 0.52 0.02 0.14
2004-07-29 3.85 3.92 3.92 3.71 1837 875444.00 5.41 1.03 0.04 0.17
2004-07-30 3.91 3.83 3.91 3.83 1453 688029.00 2.04 -2.30 -0.09 0.13
2004-08-02 3.83 3.76 3.83 3.75 1784 825372.00 2.09 -1.83 -0.07 0.16
2004-08-03 3.75 3.76 3.81 3.73 1429 657704.00 2.13 0.00 0.00 0.13
2004-08-04 3.79 3.86 3.93 3.75 2846 1342501.00 4.79 2.66 0.10 0.26
2004-08-05 3.83 3.87 3.90 3.82 2078 983621.00 2.07 0.26 0.01 0.19
2004-08-06 3.91 3.88 3.93 3.83 1043 494472.00 2.58 0.26 0.01 0.09
2004-08-09 3.86 3.82 3.86 3.77 1468 685006.00 2.32 -1.55 -0.06 0.13
2004-08-10 3.83 3.86 3.86 3.82 1147 540914.00 1.05 1.05 0.04 0.10
2004-08-11 3.83 3.79 3.86 3.77 1417 662453.00 2.33 -1.81 -0.07 0.13
2004-08-12 3.79 3.66 3.79 3.66 3760 1707678.00 3.43 -3.43 -0.13 0.34
2004-08-13 3.66 3.68 3.72 3.66 1701 768301.00 1.64 0.55 0.02 0.15
2004-08-16 3.66 3.58 3.66 3.54 2240 988694.00 3.26 -2.72 -0.10 0.20
2004-08-17 3.56 3.62 3.69 3.55 2327 1033664.00 3.91 1.12 0.04 0.21
2004-08-18 3.61 3.62 3.66 3.60 966 430083.00 1.66 0.00 0.00 0.09
2004-08-19 3.60 3.49 3.63 3.47 2327 1013319.00 4.42 -3.59 -0.13 0.21
2004-08-20 3.46 3.51 3.55 3.40 1970 837987.00 4.30 0.57 0.02 0.18
2004-08-23 3.46 3.46 3.49 3.41 1482 626399.00 2.28 -1.42 -0.05 0.13
2004-08-24 3.46 3.59 3.66 3.46 2960 1299975.00 5.78 3.76 0.13 0.27
2004-08-25 3.59 3.60 3.61 3.54 1522 667406.00 1.95 0.28 0.01 0.14
2004-08-26 3.54 3.59 3.63 3.54 2123 934215.00 2.50 -0.28 -0.01 0.19
2004-08-27 3.58 3.53 3.61 3.50 1561 680214.00 3.06 -1.67 -0.06 0.14
2004-08-30 3.50 3.48 3.51 3.43 992 422410.00 2.27 -1.42 -0.05 0.09
2004-08-31 3.58 3.58 3.72 3.53 2578 1137851.00 5.46 2.87 0.10 0.23
2004-09-01 3.59 3.52 3.59 3.51 841 366648.00 2.23 -1.68 -0.06 0.08
2004-09-02 3.46 3.57 3.60 3.44 1647 710511.00 4.55 1.42 0.05 0.15
2004-09-03 3.60 3.70 3.76 3.52 9274 4193447.00 6.72 3.64 0.13 0.84
2004-09-06 3.66 3.66 3.70 3.63 2666 1199319.00 1.89 -1.08 -0.04 0.24
2004-09-07 3.64 3.67 3.71 3.63 1257 565559.00 2.19 0.27 0.01 0.11
2004-09-08 3.65 3.61 3.66 3.59 1790 798115.00 1.91 -1.63 -0.06 0.16
2004-09-09 3.58 3.54 3.59 3.52 1229 536444.00 1.94 -1.94 -0.07 0.11
2004-09-10 3.50 3.55 3.56 3.47 915 395405.00 2.54 0.28 0.01 0.08
2004-09-13 3.52 3.42 3.52 3.41 2379 1013314.00 3.10 -3.66 -0.13 0.22
2004-09-14 3.42 3.54 3.57 3.42 2583 1119833.00 4.39 3.51 0.12 0.23
2004-09-15 3.55 3.75 3.79 3.54 11208 5119729.00 7.06 5.93 0.21 1.02
2004-09-16 3.77 3.76 3.81 3.70 4914 2255194.00 2.93 0.27 0.01 0.45
2004-09-17 3.76 3.90 3.90 3.73 10194 4810084.00 4.52 3.72 0.14 0.92
2004-09-20 3.96 4.30 4.30 3.96 23838 12388858.00 8.72 10.26 0.40 2.16
2004-09-21 4.46 4.21 4.47 4.21 38216 20267471.00 6.05 -2.09 -0.09 3.46
2004-09-22 4.15 4.06 4.28 4.04 19706 9932899.00 5.70 -3.56 -0.15 1.78
2004-09-23 4.07 4.21 4.21 3.96 10348 5137312.00 6.16 3.69 0.15 0.94
2004-09-24 4.25 4.03 4.25 3.99 16371 8287686.00 6.18 -4.28 -0.18 1.48
2004-09-27 4.05 3.92 4.19 3.90 6452 3158160.00 7.20 -2.73 -0.11 0.58
2004-09-28 3.92 3.94 4.00 3.91 3539 1711643.00 2.30 0.51 0.02 0.32
2004-09-29 3.94 3.93 3.98 3.91 3528 1700851.00 1.78 -0.25 -0.01 0.32
2004-09-30 4.00 3.86 4.00 3.85 2915 1394078.00 3.82 -1.78 -0.07 0.26
2004-10-08 3.87 3.98 3.99 3.83 2168 1033277.00 4.15 3.11 0.12 0.20
2004-10-11 3.98 3.98 4.05 3.95 5563 2731393.00 2.51 0.00 0.00 0.50
2004-10-12 4.04 4.07 4.16 4.01 16225 8148356.00 3.77 2.26 0.09 1.47
2004-10-13 4.04 4.03 4.06 3.96 5602 2753264.00 2.46 -0.98 -0.04 0.51
2004-10-14 4.01 3.73 4.06 3.70 5206 2466487.00 8.93 -7.44 -0.30 0.47
2004-10-15 3.70 3.66 3.77 3.59 5193 2342656.00 4.83 -1.88 -0.07 0.47
2004-10-18 3.69 3.68 3.70 3.62 2281 1025633.00 2.19 0.55 0.02 0.21
2004-10-19 3.68 3.81 3.87 3.68 6637 3086963.00 5.16 3.53 0.13 0.60
2004-10-20 3.81 3.87 3.87 3.68 5559 2566867.00 4.99 1.57 0.06 0.50
2004-10-21 3.91 3.81 4.00 3.81 14798 7107789.00 4.91 -1.55 -0.06 1.34
2004-10-22 3.79 3.86 3.89 3.50 7490 3416788.00 10.24 1.31 0.05 0.68
2004-10-25 3.87 3.89 4.02 3.87 11622 5609738.00 3.89 0.78 0.03 1.05
2004-10-26 3.91 4.03 4.05 3.91 9365 4554078.00 3.60 3.60 0.14 0.85
2004-10-27 4.01 4.01 4.02 3.88 7377 3565817.00 3.47 -0.50 -0.02 0.67
2004-10-28 4.01 3.89 4.01 3.87 5421 2613248.00 3.49 -2.99 -0.12 0.49
2004-10-29 3.72 3.75 3.83 3.68 4516 2090188.00 3.86 -3.60 -0.14 0.41
2004-11-01 3.73 3.64 3.75 3.63 2806 1265494.00 3.20 -2.93 -0.11 0.25
2004-11-02 3.64 3.67 3.71 3.60 1780 800481.00 3.02 0.82 0.03 0.16
2004-11-03 3.68 3.74 3.75 3.62 3359 1520534.00 3.54 1.91 0.07 0.30
2004-11-04 3.73 3.64 3.75 3.62 2471 1120025.00 3.48 -2.67 -0.10 0.22
2004-11-05 3.66 3.62 3.71 3.62 1827 815469.00 2.47 -0.55 -0.02 0.17
2004-11-08 3.62 3.56 3.62 3.50 1811 794649.00 3.31 -1.66 -0.06 0.16
2004-11-09 3.56 3.61 3.65 3.56 1093 482405.00 2.53 1.40 0.05 0.10
2004-11-10 3.66 3.75 3.75 3.58 4503 2046124.00 4.71 3.88 0.14 0.41
2004-11-11 3.76 3.72 3.83 3.71 6194 2871687.00 3.20 -0.80 -0.03 0.56
2004-11-12 3.69 3.69 3.72 3.60 5497 2472079.00 3.23 -0.81 -0.03 0.50
2004-11-15 3.67 3.79 3.81 3.66 3499 1605746.00 4.07 2.71 0.10 0.32
2004-11-16 3.79 3.81 3.83 3.76 5747 2678835.00 1.85 0.53 0.02 0.52
2004-11-17 3.81 3.85 3.86 3.74 4630 2151453.00 3.15 1.05 0.04 0.42
2004-11-18 3.85 3.81 3.87 3.79 6574 3076781.00 2.08 -1.04 -0.04 0.60
2004-11-19 3.81 3.86 3.90 3.78 4568 2146739.00 3.15 1.31 0.05 0.41
2004-11-22 3.87 3.94 3.94 3.81 7999 3822179.00 3.37 2.07 0.08 0.72
2004-11-23 3.96 3.92 3.96 3.87 4780 2289248.00 2.28 -0.51 -0.02 0.43
2004-11-24 3.91 3.82 3.92 3.80 4614 2180723.00 3.06 -2.55 -0.10 0.42
2004-11-25 3.86 3.81 3.86 3.76 3163 1471938.00 2.62 -0.26 -0.01 0.29
2004-11-26 3.83 3.90 3.91 3.82 3628 1722998.00 2.36 2.36 0.09 0.33
2004-11-29 3.90 3.84 3.90 3.76 3880 1824292.00 3.59 -1.54 -0.06 0.35
2004-11-30 3.90 3.84 3.90 3.80 6329 2983749.00 2.60 0.00 0.00 0.57
2004-12-01 3.90 3.97 4.02 3.85 25044 12154361.00 4.43 3.39 0.13 2.27
2004-12-02 3.97 4.08 4.09 3.91 17524 8623701.00 4.53 2.77 0.11 1.59
2004-12-03 4.08 4.00 4.08 3.98 8504 4187545.00 2.45 -1.96 -0.08 0.77
2004-12-06 4.00 3.96 4.01 3.94 4781 2322019.00 1.75 -1.00 -0.04 0.43
2004-12-07 3.95 3.89 3.96 3.86 4347 2082972.00 2.53 -1.77 -0.07 0.39
2004-12-08 3.91 3.94 3.95 3.85 3668 1750673.00 2.57 1.29 0.05 0.33
2004-12-09 3.91 3.96 3.99 3.87 5374 2596742.00 3.05 0.51 0.02 0.49
2004-12-10 3.92 3.66 3.92 3.66 8627 4006151.00 6.57 -7.58 -0.30 0.78
2004-12-13 3.66 3.66 3.71 3.62 3197 1437288.00 2.46 0.00 0.00 0.29
2004-12-14 3.65 3.63 3.67 3.62 2324 1040095.00 1.37 -0.82 -0.03 0.21
2004-12-15 3.65 3.79 3.80 3.50 7805 3532696.00 8.26 4.41 0.16 0.71
2004-12-16 3.75 3.66 3.75 3.63 4730 2133694.00 3.17 -3.43 -0.13 0.43
2004-12-17 3.66 3.66 3.68 3.55 2942 1308657.00 3.55 0.00 0.00 0.27
2004-12-20 3.65 3.66 3.68 3.58 1819 812228.00 2.73 0.00 0.00 0.16
2004-12-21 3.66 3.62 3.69 3.60 1163 518331.00 2.46 -1.09 -0.04 0.11
2004-12-22 3.64 3.77 3.79 3.61 6519 2987359.00 4.97 4.14 0.15 0.59
2004-12-23 3.77 3.86 3.87 3.71 13180 6181507.00 4.24 2.39 0.09 1.19
2004-12-24 3.85 3.89 3.91 3.79 14525 6896660.00 3.11 0.78 0.03 1.32
2004-12-27 3.87 3.79 3.90 3.76 3609 1685878.00 3.60 -2.57 -0.10 0.33
2004-12-28 3.76 3.81 3.81 3.74 2354 1089798.00 1.85 0.53 0.02 0.21
2004-12-29 3.75 3.76 3.85 3.73 2909 1350710.00 3.15 -1.31 -0.05 0.26
2004-12-30 3.79 3.59 3.79 3.56 4950 2225098.00 6.12 -4.52 -0.17 0.45
2004-12-31 3.59 3.51 3.65 3.51 3308 1448280.00 3.90 -2.23 -0.08 0.30
2005-01-04 3.41 3.44 3.51 3.41 3100 1321736.00 2.85 -1.99 -0.07 0.28
2005-01-05 3.47 3.54 3.56 3.45 2687 1157595.00 3.20 2.91 0.10 0.24
2005-01-06 3.54 3.49 3.54 3.46 1941 828916.00 2.26 -1.41 -0.05 0.18
2005-01-07 3.49 3.50 3.55 3.46 1540 665065.00 2.58 0.29 0.01 0.14
2005-01-10 3.50 3.55 3.55 3.47 1349 582118.00 2.29 1.43 0.05 0.12
2005-01-11 3.51 3.57 3.59 3.51 2189 957277.00 2.25 0.56 0.02 0.20
2005-01-12 3.54 3.59 3.60 3.50 3126 1365497.00 2.80 0.56 0.02 0.28
2005-01-13 3.59 3.60 3.61 3.54 1643 723268.00 1.95 0.28 0.01 0.15
2005-01-14 3.61 3.56 3.63 3.52 2525 1112730.00 3.06 -1.11 -0.04 0.23
2005-01-17 3.56 3.50 3.56 3.43 2791 1197536.00 3.65 -1.69 -0.06 0.25
2005-01-18 3.54 3.60 3.65 3.46 2343 1013743.00 5.43 2.86 0.10 0.21
2005-01-19 3.61 3.62 3.64 3.55 4002 1773618.00 2.50 0.56 0.02 0.36
2005-01-20 3.63 3.51 3.65 3.49 5371 2353762.00 4.42 -3.04 -0.11 0.49
2005-01-21 3.57 3.60 3.62 3.46 6209 2728254.00 4.56 2.56 0.09 0.56
2005-01-24 3.66 3.66 3.72 3.60 8426 3765216.00 3.33 1.67 0.06 0.76
2005-01-25 3.66 3.66 3.66 3.58 3676 1633223.00 2.19 0.00 0.00 0.33
2005-01-26 3.68 3.66 3.68 3.61 2929 1309679.00 1.91 0.00 0.00 0.27
2005-01-27 3.73 3.61 3.76 3.61 10687 4855542.00 4.10 -1.37 -0.05 0.97
2005-01-28 3.58 3.49 3.58 3.47 3192 1375492.00 3.05 -3.32 -0.12 0.29
2005-01-31 3.54 3.34 3.54 3.30 4983 2065120.00 6.88 -4.30 -0.15 0.45
2005-02-01 3.40 3.34 3.50 3.33 6525 2728718.00 5.09 0.00 0.00 0.59
2005-02-02 3.40 3.52 3.55 3.31 5217 2212777.00 7.19 5.39 0.18 0.47
2005-02-03 3.58 3.46 3.58 3.43 5949 2539531.00 4.26 -1.70 -0.06 0.54
2005-02-04 3.49 3.51 3.51 3.41 5245 2235851.00 2.89 1.45 0.05 0.48
2005-02-16 3.57 3.51 3.57 3.50 2504 1088654.00 1.99 0.00 0.00 0.23
2005-02-17 3.51 3.60 3.61 3.48 6543 2873784.00 3.70 2.56 0.09 0.59
2005-02-18 3.64 3.69 3.70 3.56 12982 5825483.00 3.89 2.50 0.09 1.18
2005-02-21 3.65 3.76 3.77 3.59 14494 6572969.00 4.88 1.90 0.07 1.31
2005-02-22 3.85 3.90 3.97 3.81 33360 15984703.00 4.26 3.72 0.14 3.02
2005-02-23 3.90 3.91 4.00 3.80 18329 8788492.00 5.13 0.26 0.01 1.66
2005-02-24 3.91 3.86 3.91 3.78 10344 4865037.00 3.32 -1.28 -0.05 0.94
2005-02-25 3.84 3.89 3.96 3.81 15353 7346614.00 3.89 0.78 0.03 1.39
2005-02-28 3.96 4.02 4.14 3.96 34634 17140311.00 4.63 3.34 0.13 3.14
2005-03-01 4.00 3.91 4.00 3.83 11123 5341717.00 4.23 -2.74 -0.11 1.01
2005-03-02 3.91 3.80 3.96 3.79 8686 4119069.00 4.35 -2.81 -0.11 0.79
2005-03-03 3.79 3.83 3.83 3.75 5703 2653108.00 2.11 0.79 0.03 0.52
2005-03-04 3.83 3.77 3.84 3.75 4652 2157317.00 2.35 -1.57 -0.06 0.42
2005-03-07 3.77 3.85 3.85 3.75 3949 1851525.00 2.65 2.12 0.08 0.36
2005-03-08 3.85 3.92 3.95 3.81 5772 2757221.00 3.64 1.82 0.07 0.52
2005-03-09 3.95 3.94 3.96 3.84 8410 4020745.00 3.06 0.51 0.02 0.76
2005-03-10 3.94 3.98 4.10 3.88 29498 14520507.00 5.58 1.02 0.04 2.67
2005-03-11 3.98 3.94 4.02 3.87 8858 4281352.00 3.77 -1.01 -0.04 0.80
2005-03-14 3.95 3.83 3.95 3.76 8571 4015189.00 4.82 -2.79 -0.11 0.78
2005-03-15 3.83 3.76 3.83 3.76 5492 2541684.00 1.83 -1.83 -0.07 0.50
2005-03-16 3.73 3.58 3.76 3.56 6790 3046533.00 5.32 -4.79 -0.18 0.61
2005-03-17 3.57 3.56 3.62 3.56 4073 1799435.00 1.68 -0.56 -0.02 0.37
2005-03-18 3.56 3.49 3.62 3.44 3456 1490508.00 5.06 -1.97 -0.07 0.31
2005-03-21 3.42 3.47 3.48 3.29 4765 1998425.00 5.44 -0.57 -0.02 0.43
2005-03-22 3.47 3.36 3.47 3.31 4296 1780059.00 4.61 -3.17 -0.11 0.39
2005-03-23 3.31 3.38 3.41 3.31 2993 1243905.00 2.98 0.60 0.02 0.27
2005-03-24 3.36 3.41 3.41 3.32 2028 840580.00 2.66 0.89 0.03 0.18
2005-03-25 3.39 3.45 3.45 3.36 2319 969865.00 2.64 1.17 0.04 0.21
2005-03-28 3.38 3.41 3.46 3.36 2330 972752.00 2.90 -1.16 -0.04 0.21
2005-03-29 3.41 3.39 3.45 3.39 2033 855535.00 1.76 -0.59 -0.02 0.18
2005-03-30 3.37 3.16 3.37 3.16 4076 1640018.00 6.19 -6.78 -0.23 0.37
2005-03-31 3.12 3.17 3.19 3.08 3288 1268974.00 3.48 0.32 0.01 0.30
2005-04-01 3.13 3.27 3.35 3.08 4412 1738244.00 8.52 3.15 0.10 0.40
2005-04-04 3.25 3.16 3.25 3.15 2617 1027924.00 3.06 -3.36 -0.11 0.24
2005-04-05 3.16 3.04 3.16 3.04 2136 817222.00 3.80 -3.80 -0.12 0.19
2005-04-06 3.00 3.09 3.14 3.00 3875 1459078.00 4.61 1.64 0.05 0.35
2005-04-07 3.12 3.13 3.20 3.06 4983 1930889.00 4.53 1.29 0.04 0.45
2005-04-08 3.13 3.21 3.21 3.11 3441 1343679.00 3.19 2.56 0.08 0.31
2005-04-11 3.21 3.25 3.30 3.11 5332 2108966.00 5.92 1.25 0.04 0.48
2005-04-12 3.23 3.14 3.23 3.14 3439 1342802.00 2.77 -3.38 -0.11 0.31
2005-04-13 3.14 3.28 3.30 3.14 6270 2501996.00 5.10 4.46 0.14 0.57
2005-04-14 3.28 3.18 3.28 3.18 2651 1051755.00 3.05 -3.05 -0.10 0.24
2005-04-15 3.16 3.05 3.16 3.03 2885 1096078.00 4.09 -4.09 -0.13 0.26
2005-04-18 3.01 2.91 3.01 2.83 3416 1236125.00 5.90 -4.59 -0.14 0.31
2005-04-19 2.91 2.94 2.97 2.91 1564 570044.00 2.06 1.03 0.03 0.14
2005-04-20 2.91 2.97 2.98 2.85 3314 1187268.00 4.42 1.02 0.03 0.30
2005-04-21 3.01 2.85 3.04 2.85 6641 2428950.00 6.40 -4.04 -0.12 0.60
2005-04-25 2.78 2.66 2.78 2.56 8548 2728310.00 7.72 -6.67 -0.19 0.77
2005-04-26 2.63 2.74 2.75 2.58 4487 1482736.00 6.39 3.01 0.08 0.41
2005-04-27 2.78 2.59 2.78 2.59 6115 2050390.00 6.93 -5.47 -0.15 0.55
2005-04-28 2.59 2.72 2.74 2.57 4587 1506466.00 6.56 5.02 0.13 0.42
2005-04-29 2.73 2.66 2.73 2.64 2363 783040.00 3.31 -2.21 -0.06 0.21
2005-05-09 2.62 2.51 2.71 2.51 2449 780556.00 7.52 -5.64 -0.15 0.22
2005-05-10 2.51 2.50 2.53 2.41 4411 1344613.00 4.78 -0.40 -0.01 0.40
2005-05-11 2.49 2.45 2.51 2.42 2152 659497.00 3.60 -2.00 -0.05 0.19
2005-05-12 2.42 2.52 2.53 2.42 2931 901944.00 4.49 2.86 0.07 0.27
2005-05-13 2.51 2.56 2.56 2.50 3689 1159474.00 2.38 1.59 0.04 0.33
2005-05-16 2.56 2.58 2.60 2.52 4635 1474004.00 3.13 0.78 0.02 0.42
2005-05-17 2.60 2.66 2.71 2.56 6838 2235637.00 5.81 3.10 0.08 0.62
2005-05-18 2.66 2.70 2.70 2.60 6082 1981635.00 3.76 1.50 0.04 0.55
2005-05-19 2.80 2.73 2.83 2.70 15806 5374572.00 4.81 1.11 0.03 1.43
2005-05-20 2.69 2.66 2.71 2.65 4874 1613626.00 2.20 -2.56 -0.07 0.44
2005-05-23 2.64 2.55 2.64 2.52 3479 1108689.00 4.51 -4.14 -0.11 0.32
2005-05-24 2.52 2.61 2.65 2.52 2031 651940.00 5.10 2.35 0.06 0.18
2005-05-25 2.65 2.66 2.68 2.61 2546 835686.00 2.68 1.92 0.05 0.23
2005-05-26 2.65 2.60 2.68 2.60 2259 737223.00 3.01 -2.26 -0.06 0.20
2005-05-27 2.66 2.61 2.66 2.60 2205 717402.00 2.31 0.38 0.01 0.20
2005-05-30 2.56 2.66 2.69 2.56 2127 695213.00 4.98 1.92 0.05 0.19
2005-05-31 2.69 2.65 2.69 2.62 1495 492594.00 2.63 -0.38 -0.01 0.14
2005-06-01 2.68 2.66 2.69 2.61 2184 714420.00 3.02 0.38 0.01 0.20
2005-06-02 2.65 2.72 2.73 2.61 8522 2834554.00 4.51 2.26 0.06 0.77
2005-06-03 2.72 2.64 2.73 2.64 2906 966850.00 3.31 -2.94 -0.08 0.26
2005-06-06 2.61 2.66 2.67 2.56 3104 1005183.00 4.17 0.76 0.02 0.28
2005-06-07 2.66 2.67 2.73 2.65 4105 1365059.00 3.01 0.38 0.01 0.37
2005-06-08 2.71 2.87 2.90 2.66 11836 4083090.00 8.99 7.49 0.20 1.07
2005-06-09 2.83 2.82 2.89 2.76 10313 3604108.00 4.53 -1.74 -0.05 0.93
2005-06-10 2.83 2.81 2.94 2.80 8982 3170798.00 4.96 -0.35 -0.01 0.81
2005-06-13 2.81 2.82 2.85 2.76 3269 1134551.00 3.20 0.36 0.01 0.30
2005-06-14 2.85 2.73 2.86 2.72 3601 1237730.00 4.96 -3.19 -0.09 0.33
2005-06-15 2.71 2.64 2.73 2.64 4332 1431242.00 3.30 -3.30 -0.09 0.39
2005-06-16 2.69 2.65 2.69 2.59 2335 760136.00 3.79 0.38 0.01 0.21
2005-06-17 2.70 2.66 2.70 2.61 1908 624954.00 3.40 0.38 0.01 0.17
2005-06-20 2.65 2.75 2.75 2.55 5009 1653034.00 7.52 3.38 0.09 0.45
2005-06-21 2.71 2.71 2.76 2.71 3720 1255686.00 1.82 -1.45 -0.04 0.34
2005-06-22 2.71 2.76 2.76 2.68 4205 1411559.00 2.95 1.85 0.05 0.38
2005-06-23 2.76 2.74 2.78 2.71 5468 1859067.00 2.54 -0.72 -0.02 0.50
2005-06-24 2.73 2.74 2.74 2.67 2669 898001.00 2.55 0.00 0.00 0.24
2005-06-27 2.81 2.80 2.83 2.76 11493 3972678.00 2.55 2.19 0.06 1.04
2005-06-28 2.76 2.72 2.76 2.71 3003 1015324.00 1.79 -2.86 -0.08 0.27
2005-06-29 2.70 2.69 2.74 2.68 1944 651873.00 2.21 -1.10 -0.03 0.18
2005-06-30 2.68 2.56 2.69 2.56 4849 1571995.00 4.83 -4.83 -0.13 0.44
2005-07-01 2.56 2.43 2.56 2.41 4622 1415828.00 5.86 -5.08 -0.13 0.42
2005-07-04 2.41 2.36 2.41 2.31 3317 968258.00 4.12 -2.88 -0.07 0.30
2005-07-05 2.36 2.37 2.40 2.32 1810 532210.00 3.39 0.42 0.01 0.16
2005-07-06 2.41 2.41 2.44 2.37 2512 749989.00 2.95 1.69 0.04 0.23
2005-07-07 2.41 2.41 2.46 2.41 2073 625277.00 2.07 0.00 0.00 0.19
2005-07-08 2.37 2.38 2.39 2.31 4281 1251751.00 3.32 -1.24 -0.03 0.39
2005-07-11 2.42 2.43 2.53 2.41 11621 3561440.00 5.04 2.10 0.05 1.05
2005-07-12 2.44 2.55 2.56 2.43 9856 3069938.00 5.35 4.94 0.12 0.89
2005-07-13 2.60 2.57 2.64 2.54 15184 4882741.00 3.92 0.78 0.02 1.38
2005-07-14 2.56 2.52 2.56 2.47 5745 1787537.00 3.50 -1.95 -0.05 0.52
2005-07-15 2.51 2.41 2.51 2.40 6199 1880045.00 4.37 -4.37 -0.11 0.56
2005-07-18 2.41 2.35 2.41 2.33 3252 955733.00 3.32 -2.49 -0.06 0.29
2005-07-19 2.35 2.39 2.41 2.33 1752 516785.00 3.40 1.70 0.04 0.16
2005-07-20 2.39 2.39 2.43 2.35 2058 609690.00 3.35 0.00 0.00 0.19
2005-07-21 2.40 2.42 2.43 2.36 2669 797616.00 2.93 1.26 0.03 0.24
2005-07-22 2.44 2.48 2.51 2.41 5898 1804620.00 4.13 2.48 0.06 0.53
2005-07-25 2.48 2.44 2.48 2.42 2462 746909.00 2.42 -1.61 -0.04 0.22
2005-07-26 2.42 2.56 2.62 2.41 12404 3913161.00 8.61 4.92 0.12 1.12
2005-07-27 2.55 2.66 2.66 2.51 15412 4990740.00 5.86 3.91 0.10 1.40
2005-07-28 2.68 2.60 2.68 2.58 9967 3226432.00 3.76 -2.26 -0.06 0.90
2005-07-29 2.60 2.56 2.60 2.55 4124 1312627.00 1.92 -1.54 -0.04 0.37
2005-08-01 2.56 2.61 2.65 2.56 3278 1051521.00 3.52 1.95 0.05 0.30
2005-08-02 2.59 2.64 2.64 2.56 5757 1861273.00 3.07 1.15 0.03 0.52
2005-08-03 2.64 2.65 2.71 2.61 12516 4128121.00 3.79 0.38 0.01 1.13
2005-08-04 2.61 2.66 2.71 2.61 7800 2578155.00 3.77 0.38 0.01 0.71
2005-08-05 2.67 2.73 2.73 2.66 11859 3970084.00 2.63 2.63 0.07 1.07
2005-08-08 2.76 2.73 2.79 2.71 17258 5861190.00 2.93 0.00 0.00 1.56
2005-08-09 2.71 2.81 2.84 2.69 16224 5533970.00 5.49 2.93 0.08 1.47
2005-08-10 2.81 2.81 2.82 2.74 11058 3798196.00 2.85 0.00 0.00 1.00
2005-08-11 2.81 2.78 2.82 2.74 12569 4319410.00 2.85 -1.07 -0.03 1.14
2005-08-12 2.78 2.67 2.81 2.66 15503 5286687.00 5.40 -3.96 -0.11 1.40
2005-08-15 2.69 2.82 2.84 2.67 16933 5805204.00 6.37 5.62 0.15 1.53
2005-08-16 2.83 2.85 2.93 2.80 25757 9118097.00 4.61 1.06 0.03 2.33
2005-08-17 2.85 3.06 3.06 2.75 35809 13020209.00 10.88 7.37 0.21 3.24
2005-08-18 3.38 3.24 3.38 3.12 71711 29567522.00 8.50 5.88 0.18 6.49
2005-08-19 3.33 3.16 3.49 2.99 52478 20910915.00 15.43 -2.47 -0.08 4.75
2005-08-22 3.12 3.06 3.12 2.96 19217 7195167.00 5.06 -3.16 -0.10 1.74
2005-08-23 3.06 3.23 3.32 2.94 36863 14301063.00 12.42 5.56 0.17 3.34
2005-08-24 3.23 3.20 3.31 3.11 25856 10200117.00 6.19 -0.93 -0.03 2.34
2005-08-25 3.20 3.21 3.26 3.11 17611 6915173.00 4.69 0.31 0.01 1.59
2005-08-26 3.21 3.21 3.25 3.15 12410 4885941.00 3.12 0.00 0.00 1.12
2005-08-29 3.20 3.06 3.21 3.04 14128 5416499.00 5.30 -4.67 -0.15 1.28
2005-08-30 3.09 3.03 3.16 3.02 10427 3971874.00 4.58 -0.98 -0.03 0.94
2005-08-31 3.06 3.11 3.11 3.00 11438 4326866.00 3.63 2.64 0.08 1.04
2005-09-01 3.08 3.17 3.18 3.05 15216 5882444.00 4.18 1.93 0.06 1.38
2005-09-02 3.18 3.24 3.25 3.12 16937 6642617.00 4.10 2.21 0.07 1.53
2005-09-05 3.24 3.24 3.28 3.19 15443 6148604.00 2.78 0.00 0.00 1.40
2005-09-06 3.24 3.11 3.24 3.09 15606 6087630.00 4.63 -4.01 -0.13 1.41
2005-09-07 3.11 3.23 3.23 3.09 12514 4868832.00 4.50 3.86 0.12 1.13
2005-09-08 3.22 3.20 3.24 3.12 11562 4540757.00 3.72 -0.93 -0.03 1.05
2005-09-09 3.17 3.12 3.21 3.10 6646 2578859.00 3.44 -2.50 -0.08 0.60
2005-09-12 3.08 3.10 3.13 3.06 5359 2037995.00 2.24 -0.64 -0.02 0.49
2005-09-13 3.09 3.20 3.23 3.09 8482 3315074.00 4.52 3.23 0.10 0.77
2005-09-14 3.19 3.28 3.31 3.19 23177 9321909.00 3.75 2.50 0.08 2.10
2005-09-15 3.29 3.26 3.30 3.23 10351 4157218.00 2.13 -0.61 -0.02 0.94
2005-09-16 3.26 3.32 3.36 3.24 14564 5933063.00 3.68 1.84 0.06 1.32
2005-09-19 3.34 3.46 3.47 3.30 28886 12177428.00 5.12 4.22 0.14 2.62
2005-09-20 3.49 3.39 3.50 3.36 24154 10140946.00 4.05 -2.02 -0.07 2.19
2005-09-21 3.39 3.34 3.46 3.32 22327 9341733.00 4.13 -1.47 -0.05 2.02
2005-09-22 3.30 3.10 3.35 3.08 16612 6510507.00 8.08 -7.19 -0.24 1.50
2005-09-23 3.08 3.08 3.21 3.08 9925 3847774.00 4.19 -0.65 -0.02 0.90
2005-09-26 3.06 3.15 3.19 3.01 8672 3313966.00 5.84 2.27 0.07 0.79
2005-09-27 3.15 3.04 3.18 3.02 8824 3359569.00 5.08 -3.49 -0.11 0.80
2005-09-28 3.07 3.06 3.15 3.05 8642 3303132.00 3.29 0.66 0.02 0.78
2005-09-29 3.12 3.24 3.26 3.12 18090 7159379.00 4.58 5.88 0.18 1.64
2005-09-30 3.25 3.28 3.32 3.16 16945 6799689.00 4.94 1.23 0.04 1.53
2005-10-10 3.33 3.34 3.41 3.28 20111 8329217.00 3.96 1.83 0.06 1.82
2005-10-11 3.34 3.41 3.43 3.27 17793 7372760.00 4.79 2.10 0.07 1.61
2005-10-12 3.42 3.42 3.49 3.36 22405 9439946.00 3.81 0.29 0.01 2.03
2005-10-13 3.44 3.32 3.46 3.31 13197 5485066.00 4.39 -2.92 -0.10 1.20
2005-10-14 3.30 3.24 3.37 3.23 13419 5434848.00 4.22 -2.41 -0.08 1.22
2005-10-17 3.24 3.28 3.29 3.14 9466 3733310.00 4.63 1.23 0.04 0.86
2005-10-18 3.28 3.55 3.61 3.26 60800 26530112.00 10.67 8.23 0.27 5.51
2005-10-19 3.56 3.46 3.64 3.46 42959 18785986.00 5.07 -2.54 -0.09 3.89
2005-10-20 3.44 3.74 3.75 3.41 40195 17695094.00 9.83 8.09 0.28 3.64
2005-10-21 3.74 3.69 3.85 3.66 54164 24905686.00 5.08 -1.34 -0.05 4.91
2005-10-24 3.71 3.72 3.87 3.68 27245 12603030.00 5.15 0.81 0.03 2.47
2005-10-25 3.72 3.51 3.75 3.51 23109 10197151.00 6.45 -5.65 -0.21 2.09
2005-10-26 3.51 3.56 3.75 3.48 30548 13617692.00 7.69 1.42 0.05 2.77
2005-10-27 3.56 3.66 3.68 3.46 21747 9564094.00 6.18 2.81 0.10 1.97
2005-10-28 3.66 3.69 3.79 3.54 30902 13972140.00 6.83 0.82 0.03 2.80
2005-10-31 3.74 3.76 3.83 3.66 29993 13824107.00 4.61 1.90 0.07 2.72
2005-11-01 3.75 3.64 3.77 3.48 27060 11955401.00 7.71 -3.19 -0.12 2.45
2005-11-02 3.58 3.91 4.01 3.58 61027 28855861.00 11.81 7.42 0.27 5.53
2005-11-03 3.91 3.91 3.95 3.80 33512 15896055.00 3.84 0.00 0.00 3.03
2005-11-04 3.89 3.80 3.89 3.74 23345 10889020.00 3.84 -2.81 -0.11 2.11
2005-11-07 3.80 3.89 3.91 3.71 17076 8048665.00 5.26 2.37 0.09 1.55
2005-11-08 3.90 3.88 3.97 3.85 23201 11087774.00 3.08 -0.26 -0.01 2.10
2005-11-09 3.85 3.77 3.89 3.76 19131 8944772.00 3.35 -2.84 -0.11 1.73
2005-11-10 3.74 3.67 3.75 3.58 27874 12493001.00 4.51 -2.65 -0.10 2.52
2005-11-11 3.65 3.65 3.73 3.60 13904 6273277.00 3.54 -0.54 -0.02 1.26
2005-11-14 3.65 3.62 3.66 3.56 7571 3349766.00 2.74 -0.82 -0.03 0.69
2005-11-15 3.62 3.58 3.69 3.56 10104 4483437.00 3.59 -1.10 -0.04 0.92
2005-11-16 3.55 3.54 3.57 3.41 16078 6846548.00 4.47 -1.12 -0.04 1.46
2005-11-17 3.51 3.49 3.54 3.46 7437 3203475.00 2.26 -1.41 -0.05 0.67
2005-11-18 3.46 3.59 3.68 3.46 33170 14610281.00 6.30 2.87 0.10 3.00
2005-11-21 3.59 3.56 3.62 3.51 10888 4778996.00 3.06 -0.84 -0.03 0.99
2005-11-22 3.56 3.47 3.61 3.46 11047 4828384.00 4.21 -2.53 -0.09 1.00
2005-11-23 3.47 3.53 3.54 3.41 10374 4438042.00 3.75 1.73 0.06 0.94
2005-11-24 3.51 3.58 3.58 3.48 9114 3968039.00 2.83 1.42 0.05 0.83
2005-11-25 3.58 3.53 3.58 3.51 4258 1846665.00 1.96 -1.40 -0.05 0.39
2005-11-28 3.51 3.56 3.63 3.48 14422 6309616.00 4.25 0.85 0.03 1.31
2005-11-29 3.58 3.51 3.62 3.50 12039 5274005.00 3.37 -1.40 -0.05 1.09
2005-11-30 3.47 3.55 3.56 3.36 18361 7800830.00 5.70 1.14 0.04 1.66
2005-12-01 3.50 3.53 3.55 3.46 6443 2784649.00 2.54 -0.56 -0.02 0.58
2005-12-02 3.48 3.44 3.53 3.36 13053 5527740.00 4.82 -2.55 -0.09 1.18
2005-12-05 3.41 3.11 3.41 3.10 14385 5758275.00 9.01 -9.59 -0.33 1.30
2005-12-06 3.08 2.97 3.13 2.91 17931 6699210.00 7.07 -4.50 -0.14 1.62
2005-12-07 2.98 3.02 3.12 2.97 13378 5024953.00 5.05 1.68 0.05 1.21
2005-12-08 3.01 3.02 3.07 2.96 8270 3073900.00 3.64 0.00 0.00 0.75
2005-12-09 3.02 3.12 3.14 2.97 12230 4641743.00 5.63 3.31 0.10 1.11
2005-12-12 3.20 3.16 3.20 3.10 14663 5684741.00 3.21 1.28 0.04 1.33
2005-12-13 3.16 3.23 3.28 3.08 15594 6128353.00 6.33 2.22 0.07 1.41
2005-12-14 3.22 3.24 3.27 3.16 10281 4076868.00 3.41 0.31 0.01 0.93
2005-12-15 3.21 3.16 3.26 3.12 11485 4516933.00 4.32 -2.47 -0.08 1.04
2005-12-16 3.14 3.16 3.20 3.12 8489 3293312.00 2.53 0.00 0.00 0.77
2005-12-19 3.16 3.16 3.18 3.12 4178 1625197.00 1.90 0.00 0.00 0.38
2005-12-20 3.14 3.19 3.19 3.13 5409 2104641.00 1.90 0.95 0.03 0.49
2005-12-21 3.21 3.15 3.21 3.12 4217 1636877.00 2.82 -1.25 -0.04 0.38
2005-12-22 3.15 3.12 3.15 3.09 3658 1405923.00 1.90 -0.95 -0.03 0.33
2005-12-23 3.11 3.14 3.16 3.10 5053 1954465.00 1.92 0.64 0.02 0.46
2005-12-26 3.17 3.23 3.24 3.14 15034 5910215.00 3.18 2.87 0.09 1.36
2005-12-27 3.23 3.21 3.26 3.20 6856 2724081.00 1.86 -0.62 -0.02 0.62
2005-12-28 3.20 3.21 3.22 3.18 5314 2093494.00 1.25 0.00 0.00 0.48
2005-12-29 3.21 3.22 3.25 3.19 9950 3949052.00 1.87 0.31 0.01 0.90
2005-12-30 3.24 3.22 3.27 3.21 12701 5072980.00 1.86 0.00 0.00 1.15
2006-01-04 3.24 3.30 3.31 3.20 15289 6175983.00 3.42 2.48 0.08 1.38
2006-01-05 3.33 3.30 3.33 3.24 14603 5896606.00 2.73 0.00 0.00 1.32
2006-01-06 3.30 3.30 3.33 3.26 13111 5319656.00 2.12 0.00 0.00 1.19
2006-01-09 3.33 3.38 3.38 3.31 15417 6353170.00 2.12 2.42 0.08 1.40
2006-01-10 3.38 3.42 3.43 3.33 16090 6719664.00 2.96 1.18 0.04 1.46
2006-01-11 3.41 3.34 3.41 3.31 16144 6664430.00 2.92 -2.34 -0.08 1.46
2006-01-12 3.32 3.42 3.46 3.30 15260 6348600.00 4.79 2.40 0.08 1.38
2006-01-13 3.41 3.45 3.46 3.38 14334 6034279.00 2.34 0.88 0.03 1.30
2006-01-16 3.43 3.44 3.53 3.41 17784 7577006.00 3.48 -0.29 -0.01 1.61
2006-01-17 3.49 3.50 3.55 3.45 27927 12022200.00 2.91 1.74 0.06 2.53
2006-01-18 3.50 3.53 3.54 3.44 15877 6830093.00 2.86 0.86 0.03 1.44
2006-01-19 3.53 3.58 3.61 3.49 20513 8988964.00 3.40 1.42 0.05 1.86
2006-01-20 3.59 3.69 3.75 3.55 27691 12420175.00 5.59 3.07 0.11 2.51
2006-01-23 3.69 3.80 3.85 3.63 30826 14255858.00 5.96 2.98 0.11 2.79
2006-01-24 3.83 3.71 3.93 3.71 29743 13855344.00 5.79 -2.37 -0.09 2.69
2006-01-25 3.71 3.66 3.78 3.56 21617 9686023.00 5.93 -1.35 -0.05 1.96
2006-02-06 3.70 3.85 3.86 3.62 29415 13672858.00 6.56 5.19 0.19 2.66
2006-02-07 3.86 3.78 3.95 3.74 36371 17149446.00 5.45 -1.82 -0.07 3.29
2006-02-08 3.76 3.80 3.81 3.70 16181 7423173.00 2.91 0.53 0.02 1.47
2006-02-09 3.76 3.58 3.80 3.58 17262 7807098.00 5.79 -5.79 -0.22 1.56
2006-02-10 3.59 3.62 3.66 3.59 14698 6541449.00 1.96 1.12 0.04 1.33
2006-02-13 3.66 3.64 3.69 3.58 11118 4969094.00 3.04 0.55 0.02 1.01
2006-02-14 3.62 3.64 3.66 3.58 9868 4386400.00 2.20 0.00 0.00 0.89
2006-02-15 3.61 3.62 3.66 3.60 9148 4077464.00 1.65 -0.55 -0.02 0.83
2006-02-16 3.62 3.41 3.62 3.41 19592 8419581.00 5.80 -5.80 -0.21 1.77
2006-02-17 3.41 3.41 3.47 3.37 11761 4942002.00 2.93 0.00 0.00 1.07
2006-02-20 3.40 3.36 3.41 3.33 7829 3245655.00 2.35 -1.47 -0.05 0.71
2006-02-21 3.36 3.47 3.48 3.31 11712 4884984.00 5.06 3.27 0.11 1.06
2006-02-22 3.47 3.44 3.47 3.42 8831 3752170.00 1.44 -0.86 -0.03 0.80
2006-02-23 3.43 3.42 3.46 3.38 7020 2953519.00 2.33 -0.58 -0.02 0.64
2006-02-24 3.43 3.42 3.46 3.37 6024 2526189.00 2.63 0.00 0.00 0.55
2006-02-27 3.44 3.56 3.57 3.44 26003 11303087.00 3.80 4.09 0.14 2.35
2006-02-28 3.55 3.63 3.64 3.51 16913 7450764.00 3.65 1.97 0.07 1.53
2006-03-01 3.63 3.61 3.63 3.57 9513 4203647.00 1.65 -0.55 -0.02 0.86
2006-03-02 3.60 3.45 3.61 3.43 12373 5345467.00 4.99 -4.43 -0.16 1.12
2006-03-03 3.46 3.47 3.51 3.42 6392 2717604.00 2.61 0.58 0.02 0.58
2006-03-06 3.48 3.43 3.48 3.43 5083 2158467.00 1.44 -1.15 -0.04 0.46
2006-03-07 3.42 3.31 3.45 3.31 7746 3205070.00 4.08 -3.50 -0.12 0.70
2006-03-08 3.29 3.31 3.32 3.26 6860 2780805.00 1.81 0.00 0.00 0.62
2006-03-09 3.32 3.28 3.33 3.26 3731 1513690.00 2.11 -0.91 -0.03 0.34
2006-03-10 3.29 3.30 3.36 3.29 3382 1378688.00 2.13 0.61 0.02 0.31
2006-03-13 3.31 3.32 3.33 3.30 3116 1269907.00 0.91 0.61 0.02 0.28
2006-03-14 3.33 3.31 3.34 3.28 3213 1310368.00 1.81 -0.30 -0.01 0.29
2006-03-15 3.31 3.36 3.38 3.28 5893 2421802.00 3.02 1.51 0.05 0.53
2006-03-16 3.36 3.31 3.36 3.30 4283 1752198.00 1.79 -1.49 -0.05 0.39
2006-03-17 3.30 3.33 3.35 3.29 3586 1464959.00 1.81 0.60 0.02 0.32
2006-03-20 3.33 3.36 3.37 3.30 4872 1998213.00 2.10 0.90 0.03 0.44
2006-03-21 3.36 3.41 3.46 3.34 8204 3437753.00 3.57 1.49 0.05 0.74
2006-03-22 3.38 3.47 3.49 3.35 8727 3684076.00 4.11 1.76 0.06 0.79
2006-03-23 3.47 3.55 3.64 3.44 18733 8186245.00 5.76 2.31 0.08 1.70
2006-03-24 3.55 3.44 3.56 3.43 10299 4421599.00 3.66 -3.10 -0.11 0.93
2006-03-27 3.46 3.49 3.51 3.42 5249 2233544.00 2.62 1.45 0.05 0.48
2006-03-28 3.54 3.48 3.54 3.47 6320 2722111.00 2.01 -0.29 -0.01 0.57
2006-03-29 3.46 3.50 3.57 3.46 8373 3618561.00 3.16 0.57 0.02 0.76
2006-03-30 3.49 3.31 3.53 3.28 18610 7670629.00 7.14 -5.43 -0.19 1.69
2006-03-31 3.29 3.32 3.32 3.25 10035 4072089.00 2.11 0.30 0.01 0.91
2006-04-03 3.35 3.36 3.36 3.29 12315 5032242.00 2.11 1.20 0.04 1.12
2006-04-04 3.36 3.36 3.39 3.30 11713 4810450.00 2.68 0.00 0.00 1.06
2006-04-05 3.36 3.48 3.50 3.33 21650 9160839.00 5.06 3.57 0.12 1.96
2006-04-06 3.46 3.49 3.54 3.42 20917 8959096.00 3.45 0.29 0.01 1.89
2006-04-07 3.46 3.59 3.63 3.46 32364 14145176.00 4.87 2.87 0.10 2.93
2006-04-10 3.60 3.66 3.66 3.51 28286 12530160.00 4.18 1.95 0.07 2.56
2006-04-11 3.73 3.66 3.80 3.65 37326 16994546.00 4.10 0.00 0.00 3.38
2006-04-12 3.66 3.61 3.66 3.56 14898 6588308.00 2.73 -1.37 -0.05 1.35
2006-04-13 3.59 3.63 3.75 3.58 32495 14649065.00 4.71 0.55 0.02 2.94
2006-04-14 3.60 3.71 3.71 3.59 20196 9089851.00 3.31 2.20 0.08 1.83
2006-04-17 3.70 3.70 3.76 3.66 22328 10204362.00 2.70 -0.27 -0.01 2.02
2006-04-19 3.70 3.56 3.71 3.51 14546 6402591.00 5.41 -3.78 -0.14 1.32
2006-04-20 3.54 3.46 3.60 3.38 17540 7486061.00 6.18 -2.81 -0.10 1.59
2006-04-21 3.45 3.70 3.74 3.45 33840 15171387.00 8.38 6.94 0.24 3.06
2006-04-24 3.69 3.83 3.95 3.63 53674 24988671.00 8.65 3.51 0.13 4.86
2006-04-25 3.82 3.84 3.95 3.69 40836 19038516.00 6.79 0.26 0.01 3.70
2006-04-26 3.83 3.78 3.87 3.71 28883 13414558.00 4.17 -1.56 -0.06 2.62
2006-04-27 3.78 4.11 4.12 3.78 70158 34497978.00 8.99 8.73 0.33 6.35
2006-04-28 4.02 4.15 4.26 3.91 48745 24618739.00 8.52 0.97 0.04 4.41
2006-05-08 4.16 4.27 4.31 4.07 42612 21919765.00 5.78 2.89 0.12 3.86
2006-05-09 4.30 4.55 4.71 4.28 69806 38835281.00 10.07 6.56 0.28 6.32
2006-05-10 4.58 4.61 4.65 4.41 53045 29425622.00 5.27 1.32 0.06 4.80
2006-05-11 4.61 4.74 5.03 4.50 61648 35486071.00 11.50 2.82 0.13 5.58
2006-05-12 4.69 4.92 4.99 4.60 46398 27514457.00 8.23 3.80 0.18 4.20
2006-05-15 4.92 4.96 5.07 4.76 60840 36542848.00 6.30 0.81 0.04 5.51
2006-05-16 4.87 4.46 4.95 4.46 60243 34540171.00 9.88 -10.08 -0.50 5.46
2006-05-17 4.46 4.64 4.80 4.46 41421 23434357.00 7.62 4.04 0.18 3.75
2006-05-18 4.64 4.61 4.80 4.56 32677 18638577.00 5.17 -0.65 -0.03 2.96
2006-05-22 4.74 5.08 5.08 4.73 51058 31207668.00 7.59 10.20 0.47 4.62
2006-05-23 5.09 4.80 5.22 4.75 63464 38782409.00 9.25 -5.51 -0.28 5.75
2006-05-24 4.78 4.61 4.94 4.46 36265 20859794.00 10.00 -3.96 -0.19 3.28
2006-05-25 4.56 4.75 4.77 4.56 21414 12269570.00 4.56 3.04 0.14 1.94
2006-05-26 4.79 5.23 5.23 4.79 75459 47041666.00 9.26 10.11 0.48 6.83
2006-05-29 5.31 5.53 5.72 5.16 68469 45706663.00 10.71 5.74 0.30 6.20
2006-05-30 5.58 5.66 5.67 5.33 45655 30775016.00 6.15 2.35 0.13 4.13
2006-05-31 5.58 5.52 5.79 5.49 38617 26347127.00 5.30 -2.47 -0.14 3.50
2006-06-01 5.50 6.03 6.04 5.50 42864 30693739.00 9.78 9.24 0.51 3.88
2006-06-02 6.04 6.12 6.56 6.00 57726 43848304.00 9.29 1.49 0.09 5.23
2006-06-05 6.21 6.04 6.21 5.83 36760 26628955.00 6.21 -1.31 -0.08 3.33
2006-06-06 5.98 5.91 6.05 5.86 23063 16626506.00 3.15 -2.15 -0.13 2.09
2006-06-07 5.91 5.31 5.91 5.31 47763 32106102.00 10.15 -10.15 -0.60 4.33
2006-06-08 5.23 5.06 5.23 4.81 39368 24173521.00 7.91 -4.71 -0.25 3.57
2006-06-09 5.05 4.98 5.31 4.94 31367 19589109.00 7.31 -1.58 -0.08 2.84
2006-06-12 4.91 4.97 5.13 4.81 22802 13870285.00 6.43 -0.20 -0.01 2.07
2006-06-13 4.96 5.05 5.12 4.95 17728 10911726.00 3.42 1.61 0.08 1.61
2006-06-14 4.99 5.21 5.21 4.96 15224 9408065.00 4.95 3.17 0.16 1.38
2006-06-15 5.21 5.10 5.29 5.08 15817 9980087.00 4.03 -2.11 -0.11 1.43
2006-06-16 5.08 5.16 5.21 5.08 14825 9314916.00 2.55 1.18 0.06 1.34
2006-06-19 5.16 5.15 5.21 5.06 15861 9927922.00 2.91 -0.19 -0.01 1.44
2006-06-20 5.13 5.05 5.13 4.96 16346 10064583.00 3.30 -1.94 -0.10 1.48
2006-06-21 5.08 5.56 5.56 5.06 57168 37854895.00 9.90 10.10 0.51 5.18
2006-06-22 5.55 5.48 5.58 5.36 28385 18918944.00 3.96 -1.44 -0.08 2.57
2006-06-23 5.46 5.57 5.69 5.40 24013 16298631.00 5.29 1.64 0.09 2.17
2006-07-10 6.08 5.91 6.08 5.77 47217 34059251.00 5.57 6.10 0.34 4.28
2006-07-11 5.94 6.01 6.02 5.75 32830 23458367.00 4.57 1.69 0.10 2.97
2006-07-12 5.96 5.98 6.15 5.95 32445 23911532.00 3.33 -0.50 -0.03 2.94
2006-07-13 5.91 5.39 5.99 5.37 43422 29922336.00 10.37 -9.87 -0.59 3.93
2006-07-14 5.33 5.49 5.53 5.21 20965 13930993.00 5.94 1.86 0.10 1.90
2006-07-17 5.46 5.91 5.98 5.41 32541 23212071.00 10.38 7.65 0.42 2.95
2006-07-18 5.86 5.91 6.06 5.81 26309 18977794.00 4.23 0.00 0.00 2.38
2006-07-19 5.87 5.75 5.91 5.58 29365 20463584.00 5.58 -2.71 -0.16 2.66
2006-07-20 5.75 5.74 5.84 5.68 34219 24007208.00 2.78 -0.17 -0.01 3.10
2006-08-09 3.66 3.76 4.06 3.58 45299 21138200.00 8.36 -34.49 -1.98 3.13
2006-08-10 3.68 3.71 3.76 3.62 28057 12692775.00 3.72 -1.33 -0.05 1.94
2006-08-11 3.72 3.78 3.86 3.72 22397 10425306.00 3.77 1.89 0.07 1.55
2006-08-14 3.81 3.51 3.82 3.48 23951 10609944.00 8.99 -7.14 -0.27 1.65
2006-08-15 3.51 3.63 3.65 3.40 18450 7992895.00 7.12 3.42 0.12 1.27
2006-08-16 3.62 3.64 3.66 3.56 13244 5881022.00 2.75 0.28 0.01 0.91
2006-08-17 3.61 3.55 3.61 3.46 18204 7885260.00 4.12 -2.47 -0.09 1.26
2006-08-18 3.60 3.64 3.73 3.59 32920 14851040.00 3.94 2.54 0.09 2.27
2006-08-21 3.46 3.66 3.66 3.38 15612 6833642.00 7.69 0.55 0.02 1.08
2006-08-22 3.66 3.82 3.86 3.61 39139 18018368.00 6.83 4.37 0.16 2.70
2006-08-23 3.86 3.77 3.86 3.74 30196 14061394.00 3.14 -1.31 -0.05 2.09
2006-08-24 3.79 3.84 3.85 3.71 23328 10866277.00 3.71 1.86 0.07 1.61
2006-08-25 3.82 3.79 3.83 3.73 18674 8681911.00 2.60 -1.30 -0.05 1.29
2006-08-28 3.83 3.90 3.91 3.75 38677 18184899.00 4.22 2.90 0.11 2.67
2006-08-29 3.91 3.93 4.02 3.87 39461 19043931.00 3.85 0.77 0.03 2.73
2006-08-30 3.90 4.03 4.05 3.87 40453 19711756.00 4.58 2.54 0.10 2.79
2006-08-31 4.06 4.14 4.19 4.06 62448 31586512.00 3.23 2.73 0.11 4.31
2006-09-01 4.15 3.96 4.16 3.91 31336 15373501.00 6.04 -4.35 -0.18 2.16
2006-09-04 3.90 3.99 4.00 3.90 19224 9314295.00 2.53 0.76 0.03 1.33
2006-09-05 3.96 3.91 3.98 3.88 19995 9621551.00 2.51 -2.01 -0.08 1.38
2006-09-06 3.91 3.94 3.95 3.82 16815 8011110.00 3.32 0.77 0.03 1.16
2006-09-07 3.95 3.81 3.96 3.81 13591 6419474.00 3.81 -3.30 -0.13 0.94
2006-09-08 3.82 3.91 3.92 3.77 17559 8282697.00 3.94 2.62 0.10 1.21
2006-09-11 3.94 3.91 3.96 3.79 12338 5858148.00 4.35 0.00 0.00 0.85
2006-09-12 3.94 3.96 3.96 3.86 18565 8913058.00 2.56 1.28 0.05 1.28
2006-09-13 3.98 3.99 4.06 3.97 48600 23957979.00 2.27 0.76 0.03 3.36
2006-09-14 3.98 3.94 3.98 3.85 17497 8396318.00 3.26 -1.25 -0.05 1.21
2006-09-15 3.96 3.97 3.98 3.91 15459 7486509.00 1.78 0.76 0.03 1.07
2006-09-18 3.96 4.02 4.03 3.90 19792 9636353.00 3.27 1.26 0.05 1.37
2006-09-19 4.00 4.09 4.09 3.99 30189 14974744.00 2.49 1.74 0.07 2.09
2006-09-20 4.09 4.05 4.11 4.02 18283 9112628.00 2.20 -0.98 -0.04 1.26
2006-09-21 4.02 4.02 4.08 4.01 13908 6880387.00 1.73 -0.74 -0.03 0.96
2006-09-22 4.02 3.94 4.04 3.91 17051 8307045.00 3.23 -1.99 -0.08 1.18
2006-09-25 3.95 4.01 4.01 3.91 19712 9556504.00 2.54 1.78 0.07 1.36
2006-09-26 4.01 4.08 4.11 3.99 54615 27225341.00 2.99 1.75 0.07 3.77
2006-09-27 4.07 4.06 4.10 4.01 44217 21926933.00 2.21 -0.49 -0.02 3.05
2006-09-28 4.03 4.13 4.15 4.03 25765 12858338.00 2.96 1.72 0.07 1.78
2006-09-29 4.14 4.14 4.19 4.11 48486 24691215.00 1.94 0.24 0.01 3.35
2006-10-09 4.18 4.23 4.23 4.12 34551 17700174.00 2.66 2.17 0.09 2.39
2006-10-10 4.24 4.32 4.36 4.20 38375 20123106.00 3.78 2.13 0.09 2.65
2006-10-11 4.32 4.24 4.34 4.18 20082 10434614.00 3.70 -1.85 -0.08 1.39
2006-10-12 4.23 4.10 4.23 4.09 23752 12075219.00 3.30 -3.30 -0.14 1.64
2006-10-13 4.10 4.18 4.20 4.07 18909 9617596.00 3.17 1.95 0.08 1.31
2006-10-16 4.16 4.21 4.21 4.11 19484 9931975.00 2.39 0.72 0.03 1.35
2006-10-17 4.16 4.15 4.22 4.13 9441 4818456.00 2.14 -1.43 -0.06 0.65
2006-10-18 4.12 4.21 4.23 4.11 26805 13650920.00 2.89 1.45 0.06 1.85
2006-10-19 4.22 4.28 4.33 4.20 43081 22566062.00 3.09 1.66 0.07 2.98
2006-10-20 4.26 4.21 4.30 4.18 19506 10094717.00 2.80 -1.64 -0.07 1.35
2006-10-23 4.18 4.05 4.29 4.04 31696 16191769.00 5.94 -3.80 -0.16 2.19
2006-10-24 4.03 4.21 4.24 4.02 29476 14818540.00 5.43 3.95 0.16 2.04
2006-10-25 4.23 4.14 4.28 4.08 53494 27420489.00 4.75 -1.66 -0.07 3.70
2006-10-26 4.12 4.09 4.12 3.99 28638 14221630.00 3.14 -1.21 -0.05 1.98
2006-10-27 4.10 4.03 4.16 4.02 39029 19598022.00 3.42 -1.47 -0.06 2.70
2006-10-30 4.44 4.23 4.44 4.11 85090 44674802.00 8.19 4.96 0.20 5.88
2006-10-31 4.21 4.21 4.24 4.06 52915 26888228.00 4.26 -0.47 -0.02 3.66
2006-11-01 4.19 4.14 4.19 4.09 20194 10218894.00 2.38 -1.66 -0.07 1.40
2006-11-02 4.14 4.05 4.14 4.01 22478 11181226.00 3.14 -2.17 -0.09 1.55
2006-11-03 4.04 4.08 4.11 4.04 13143 6555648.00 1.73 0.74 0.03 0.91
2006-11-06 4.06 4.01 4.06 3.96 20010 9792116.00 2.45 -1.72 -0.07 1.38
2006-11-07 4.00 3.86 4.00 3.81 27341 12940144.00 4.74 -3.74 -0.15 1.89
2006-11-08 3.81 3.82 3.86 3.79 8783 4117892.00 1.81 -1.04 -0.04 0.61
2006-11-09 3.83 3.88 3.90 3.82 10446 4962888.00 2.09 1.57 0.06 0.72
2006-11-10 3.88 3.69 3.94 3.64 22160 10234242.00 7.73 -4.90 -0.19 1.53
2006-11-13 3.70 3.47 3.73 3.42 20308 8808169.00 8.40 -5.96 -0.22 1.40
2006-11-14 3.50 3.53 3.56 3.41 11349 4886430.00 4.32 1.73 0.06 0.78
2006-11-15 3.52 3.54 3.56 3.45 9608 4155232.00 3.12 0.28 0.01 0.66
2006-11-16 3.55 3.51 3.65 3.51 15304 6712527.00 3.95 -0.85 -0.03 1.06
2006-11-17 3.49 3.47 3.49 3.40 15654 6624300.00 2.56 -1.14 -0.04 1.08
2006-11-20 3.51 3.58 3.63 3.37 28289 12175221.00 7.49 3.17 0.11 1.95
2006-11-21 3.56 3.54 3.58 3.45 14108 6112284.00 3.63 -1.12 -0.04 0.97
2006-11-22 3.55 3.66 3.66 3.49 29841 13179779.00 4.80 3.39 0.12 2.06
2006-11-23 3.66 3.69 3.76 3.63 32934 15010749.00 3.55 0.82 0.03 2.28
2006-11-24 3.66 3.66 3.68 3.58 16726 7418649.00 2.71 -0.81 -0.03 1.16
2006-11-27 3.66 3.66 3.68 3.57 18244 8108443.00 3.01 0.00 0.00 1.26
2006-11-28 3.66 3.66 3.68 3.63 13767 6176027.00 1.37 0.00 0.00 0.95
2006-11-29 3.59 3.64 3.65 3.58 16977 7547921.00 1.91 -0.55 -0.02 1.17
2006-11-30 3.60 3.67 3.68 3.60 25482 11458902.00 2.20 0.82 0.03 1.76
2006-12-01 3.67 3.65 3.69 3.59 28306 12589040.00 2.72 -0.54 -0.02 1.96
2006-12-05 3.68 3.77 3.78 3.67 45431 20785927.00 3.01 3.29 0.12 3.14
2006-12-06 3.76 3.69 3.76 3.56 36044 16242236.00 5.31 -2.12 -0.08 2.49
2006-12-07 3.75 3.82 3.90 3.66 64246 29663025.00 6.50 3.52 0.13 4.44
2006-12-08 3.85 3.64 3.90 3.61 69575 32169918.00 7.59 -4.71 -0.18 4.81
2006-12-11 3.58 3.64 3.64 3.51 26248 11497193.00 3.57 0.00 0.00 1.81
2006-12-12 3.60 3.57 3.63 3.52 19561 8575501.00 3.02 -1.92 -0.07 1.35
2006-12-13 3.54 3.56 3.57 3.50 14956 6467553.00 1.96 -0.28 -0.01 1.03
2006-12-14 3.55 3.56 3.59 3.51 15246 6639274.00 2.25 0.00 0.00 1.05
2006-12-15 3.57 3.59 3.61 3.56 19445 8550188.00 1.40 0.84 0.03 1.34
2006-12-18 3.59 3.56 3.61 3.55 32516 14255300.00 1.67 -0.84 -0.03 2.25
2006-12-19 3.56 3.69 3.69 3.51 41338 18163109.00 5.06 3.65 0.13 2.86
2006-12-20 3.68 3.77 3.85 3.58 55876 25735288.00 7.32 2.17 0.08 3.86
2006-12-21 3.76 3.70 3.81 3.68 35085 16175683.00 3.45 -1.86 -0.07 2.42
2006-12-22 3.70 3.96 4.04 3.65 118259 56361136.00 10.54 7.03 0.26 8.17
2006-12-25 3.95 4.36 4.36 3.92 209640 108624055.00 11.11 10.10 0.40 14.48
2006-12-26 4.45 4.29 4.66 4.27 177800 97004266.00 8.94 -1.61 -0.07 12.28
2006-12-27 4.21 4.40 4.47 4.12 89650 47156949.00 8.16 2.56 0.11 6.19
2006-12-28 4.40 4.25 4.50 4.21 61339 32558983.00 6.59 -3.41 -0.15 4.24
2006-12-29 4.25 4.31 4.36 4.17 62376 32648478.00 4.47 1.41 0.06 4.31
2007-01-04 4.41 4.41 4.71 4.35 102563 57040702.00 8.35 2.32 0.10 7.09
2007-01-05 4.41 4.56 4.61 4.37 50946 28158749.00 5.44 3.40 0.15 3.52
2007-01-08 4.58 4.87 4.98 4.58 76901 44977348.00 8.77 6.80 0.31 5.31
2007-01-09 4.96 4.87 4.96 4.75 58603 34779346.00 4.31 0.00 0.00 4.05
2007-01-10 4.87 5.01 5.01 4.76 59236 35137074.00 5.13 2.87 0.14 4.09
2007-01-11 5.01 5.00 5.41 4.96 107889 68418603.00 8.98 -0.20 -0.01 7.45
2007-01-12 4.99 4.63 5.00 4.56 84114 49215103.00 8.80 -7.40 -0.37 5.81
2007-01-15 4.64 4.95 4.97 4.64 51104 30360926.00 7.13 6.91 0.32 3.53
2007-01-16 5.16 5.45 5.45 5.06 123770 80071140.00 7.88 10.10 0.50 8.55
2007-01-17 5.59 5.53 5.79 5.30 152383 103693468.00 8.99 1.47 0.08 10.53
2007-01-18 5.51 5.82 5.89 5.46 117563 82227476.00 7.78 5.24 0.29 8.12
2007-01-19 5.82 6.41 6.41 5.78 133982 100721037.00 10.82 10.14 0.59 9.26
2007-01-22 6.61 6.78 6.92 6.50 127558 103954620.00 6.55 5.77 0.37 8.81
2007-01-23 6.75 6.60 6.75 6.33 75663 60425361.00 6.19 -2.65 -0.18 5.23
2007-01-24 6.58 6.67 6.79 6.37 69748 55631480.00 6.36 1.06 0.07 4.82
2007-01-25 6.70 6.26 6.71 6.16 81888 63593027.00 8.25 -6.15 -0.41 5.66
2007-01-26 6.16 6.09 6.24 5.77 64929 47382960.00 7.51 -2.72 -0.17 4.49
2007-01-29 6.58 6.71 6.71 6.27 90088 72132578.00 7.22 10.18 0.62 6.22
2007-01-30 6.74 6.71 6.96 6.62 80967 66669229.00 5.07 0.00 0.00 5.59
2007-01-31 6.62 6.34 6.96 6.31 77197 62791475.00 9.69 -5.51 -0.37 5.33
2007-02-01 6.25 6.74 6.81 6.25 107171 86611130.00 8.83 6.31 0.40 7.40
2007-02-02 6.90 6.71 6.93 6.64 68461 56390372.00 4.30 -0.45 -0.03 4.73
2007-02-05 6.74 6.75 6.99 6.71 43411 36288722.00 4.17 0.60 0.04 3.00
2007-02-06 6.75 6.88 6.97 6.34 54890 44765137.00 9.33 1.93 0.13 3.79
2007-02-07 6.90 7.31 7.32 6.83 62935 54687582.00 7.12 6.25 0.43 4.35
2007-02-08 7.28 7.52 7.66 7.12 50176 45948830.00 7.39 2.87 0.21 3.47
2007-02-09 7.51 7.43 7.58 7.35 28482 25696997.00 3.06 -1.20 -0.09 1.97
2007-02-12 7.47 7.42 7.51 7.29 30123 27007957.00 2.96 -0.13 -0.01 2.08
2007-02-13 7.43 7.58 7.64 7.40 27454 25085041.00 3.23 2.16 0.16 1.90
2007-02-14 7.58 7.67 7.78 7.51 25771 24043010.00 3.56 1.19 0.09 1.78
2007-02-15 7.67 7.96 8.08 7.58 42478 40817451.00 6.52 3.78 0.29 2.93
2007-02-16 7.97 7.83 8.07 7.79 52222 50012242.00 3.52 -1.63 -0.13 3.61
2007-02-26 7.87 7.87 7.90 7.56 34832 32557477.00 4.34 0.51 0.04 2.41
2007-02-27 7.88 7.08 7.90 7.08 53595 48261366.00 10.42 -10.04 -0.79 3.70
2007-02-28 6.96 7.21 7.41 6.75 48056 40705239.00 9.32 1.84 0.13 3.32
2007-03-01 7.23 6.58 7.29 6.56 43512 36093296.00 10.12 -8.74 -0.63 3.01
2007-03-02 6.61 6.79 6.86 6.61 45790 37452330.00 3.80 3.19 0.21 3.16
2007-03-05 6.79 6.67 6.91 6.43 40954 33346725.00 7.07 -1.77 -0.12 2.83
2007-03-06 6.74 6.81 6.84 6.58 50170 40657574.00 3.90 2.10 0.14 3.47
2007-03-07 6.83 6.94 7.03 6.81 40428 34000619.00 3.23 1.91 0.13 2.79
2007-03-08 6.96 7.09 7.16 6.83 57608 48987522.00 4.76 2.16 0.15 3.98
2007-03-09 7.09 7.36 7.37 7.09 81438 71694414.00 3.95 3.81 0.27 5.63
2007-03-12 7.42 7.39 7.47 7.06 71774 63638979.00 5.57 0.41 0.03 4.96
2007-03-13 7.36 7.40 7.46 7.21 61138 54256629.00 3.38 0.14 0.01 4.22
2007-03-14 7.39 7.16 7.39 7.00 40969 35738419.00 5.27 -3.24 -0.24 2.83
2007-03-15 7.16 7.21 7.30 7.11 53134 46347498.00 2.65 0.70 0.05 3.67
2007-03-16 7.08 6.80 7.26 6.76 60213 50862074.00 6.93 -5.69 -0.41 4.16
2007-03-19 6.57 6.84 6.90 6.46 38353 31613911.00 6.47 0.59 0.04 2.65
2007-03-20 6.87 7.11 7.12 6.84 34496 29298394.00 4.09 3.95 0.27 2.38
2007-03-21 7.16 7.21 7.22 7.08 36781 31949874.00 1.97 1.41 0.10 2.54
2007-03-22 7.23 7.21 7.38 7.16 60662 53619559.00 3.05 0.00 0.00 4.19
2007-03-23 7.24 7.33 7.39 7.13 62081 54824516.00 3.61 1.66 0.12 4.29
2007-03-26 7.44 7.58 7.63 7.44 96452 88478147.00 2.59 3.41 0.25 6.66
2007-03-27 7.58 7.66 7.87 7.55 67679 63173258.00 4.22 1.06 0.08 4.68
2007-03-28 7.64 7.47 7.73 7.16 73571 66727670.00 7.44 -2.48 -0.19 5.08
2007-03-29 7.48 7.07 7.51 7.06 53965 47410707.00 6.02 -5.35 -0.40 3.73
2007-03-30 7.06 7.01 7.14 6.96 26007 22267893.00 2.55 -0.85 -0.06 1.80
2007-04-02 7.01 7.21 7.26 7.01 26253 22785148.00 3.57 2.85 0.20 1.81
2007-04-03 7.22 7.33 7.46 7.22 34949 31215393.00 3.33 1.66 0.12 2.41
2007-04-04 7.37 7.31 7.46 7.25 41340 36981964.00 2.86 -0.27 -0.02 2.86
2007-04-05 7.26 7.54 7.58 7.25 62528 56756846.00 4.51 3.15 0.23 4.32
2007-04-06 7.46 7.66 7.66 7.41 70573 64964830.00 3.32 1.59 0.12 4.88
2007-04-09 7.71 7.74 7.86 7.69 87189 82078726.00 2.22 1.04 0.08 6.02
2007-04-10 7.75 7.70 7.85 7.41 75739 70286068.00 5.68 -0.52 -0.04 5.23
2007-04-11 7.70 8.47 8.47 7.51 180461 178541538.00 12.47 10.00 0.77 12.47
2007-04-12 9.08 9.33 9.33 8.90 90638 100700098.00 5.08 10.15 0.86 6.26
2007-04-13 9.73 9.47 10.27 9.33 246567 288763116.00 10.08 1.50 0.14 17.03
2007-04-16 9.40 10.04 10.16 9.23 169247 199481609.00 9.82 6.02 0.57 11.69
2007-04-17 10.16 10.58 10.60 9.76 180883 224557609.00 8.37 5.38 0.54 12.50
2007-04-18 10.63 10.59 11.01 10.48 126984 164422406.00 5.01 0.09 0.01 8.77
2007-04-20 10.12 11.03 11.13 10.12 156490 203094844.00 9.54 4.15 0.44 10.81
2007-04-23 11.21 12.14 12.14 11.21 92933 132457262.00 8.43 10.06 1.11 6.42
2007-04-24 12.66 12.23 12.84 12.07 137699 207766872.00 6.34 0.74 0.09 9.51
2007-04-25 12.21 12.23 12.39 11.71 88592 128978158.00 5.56 0.00 0.00 6.12
2007-04-26 12.23 12.26 12.71 11.96 55716 82841444.00 6.13 0.25 0.03 3.85
2007-04-27 12.24 12.31 12.66 12.11 68364 102194587.00 4.49 0.41 0.05 4.72
2007-04-30 12.25 12.45 12.50 11.67 130278 190770839.00 6.74 1.14 0.14 9.00
2007-05-08 12.75 12.92 13.70 12.73 111353 177344698.00 7.79 3.78 0.47 7.69
2007-05-09 12.75 12.33 12.83 11.96 81621 122625892.00 6.73 -4.57 -0.59 5.64
2007-05-10 12.35 12.08 12.41 11.86 73314 106449568.00 4.46 -2.03 -0.25 5.06
2007-05-11 12.01 11.83 12.01 11.49 96198 135467240.00 4.30 -2.07 -0.25 6.65
2007-05-14 11.61 11.90 12.16 11.51 68262 97959481.00 5.49 0.59 0.07 4.72
2007-05-15 11.87 11.37 12.00 11.31 57901 81931863.00 5.80 -4.45 -0.53 4.00
2007-05-16 11.25 11.80 11.98 11.21 60910 85721826.00 6.77 3.78 0.43 4.21
2007-05-17 11.80 12.12 12.37 11.75 72956 107301811.00 5.25 2.71 0.32 5.04
2007-05-18 12.12 12.48 12.80 12.05 96411 145488631.00 6.19 2.97 0.36 6.66
2007-05-21 12.16 12.82 12.96 12.00 102230 157041483.00 7.69 2.72 0.34 7.06
2007-05-22 12.91 13.25 13.47 12.74 132250 209220553.00 5.69 3.35 0.43 9.14
2007-05-23 13.47 13.87 13.98 13.46 141732 235147770.00 3.92 4.68 0.62 9.79
2007-05-24 13.98 13.25 14.08 13.00 120857 195621730.00 7.79 -4.47 -0.62 8.35
2007-05-25 13.23 13.17 13.46 12.84 76439 121345016.00 4.68 -0.60 -0.08 5.28
2007-05-28 13.25 13.26 13.54 13.17 84863 136421288.00 2.81 0.68 0.09 5.86
2007-05-29 13.26 13.36 13.50 13.17 71085 114284090.00 2.49 0.75 0.10 4.91
2007-05-30 12.58 12.01 12.96 12.01 75834 114976489.00 7.11 -10.10 -1.35 5.24
2007-05-31 11.41 11.29 12.00 10.81 99975 134609152.00 9.91 -6.00 -0.72 6.91
2007-06-01 11.58 11.58 12.25 11.33 139672 200001500.00 8.15 2.57 0.29 9.65
2007-06-04 11.87 10.41 12.08 10.41 76888 101450827.00 14.42 -10.10 -1.17 5.31
2007-06-05 9.88 10.71 10.75 9.36 81812 98424834.00 13.35 2.88 0.30 5.65
2007-06-06 10.86 10.81 11.04 10.33 56493 73907076.00 6.63 0.93 0.10 3.90
2007-06-07 10.89 11.26 11.41 10.79 66904 90184119.00 5.74 4.16 0.45 4.62
2007-06-08 11.50 11.64 11.97 11.35 107881 152345709.00 5.51 3.37 0.38 7.45
2007-06-11 12.08 11.99 12.31 11.73 89754 130455324.00 4.98 3.01 0.35 6.20
2007-06-12 12.25 12.62 12.63 11.76 106445 158449529.00 7.26 5.25 0.63 7.35
2007-06-13 12.71 12.59 13.13 12.57 87745 135528278.00 4.44 -0.24 -0.03 6.06
2007-06-14 12.54 12.10 12.54 12.08 60086 89100415.00 3.65 -3.89 -0.49 4.15
2007-06-15 11.91 12.70 12.81 11.75 86857 130838744.00 8.76 4.96 0.60 6.00
2007-06-18 13.22 13.97 13.97 13.22 70787 117451644.00 5.91 10.00 1.27 4.89
2007-06-19 14.62 14.15 14.65 13.86 169463 290789704.00 5.65 1.29 0.18 11.71
2007-06-20 14.29 13.83 15.16 13.43 128312 224459989.00 12.23 -2.26 -0.32 8.86
2007-06-21 13.71 14.35 14.60 13.71 111211 190688694.00 6.44 3.76 0.52 7.68
2007-06-22 14.39 13.43 14.48 12.92 111305 182963265.00 10.87 -6.41 -0.92 7.69
2007-06-25 13.21 12.08 13.43 12.08 83078 127530526.00 10.05 -10.05 -1.35 5.74
2007-06-26 11.58 11.97 12.24 11.25 78809 111198364.00 8.20 -0.91 -0.11 5.44
2007-06-27 11.91 12.36 12.50 11.83 76401 113090269.00 5.60 3.26 0.39 5.28
2007-06-28 12.29 11.40 12.87 11.33 76926 112846883.00 12.46 -7.77 -0.96 5.31
2007-06-29 11.16 10.46 11.21 10.25 69261 89764140.00 8.42 -8.25 -0.94 4.78
2007-07-02 10.31 10.63 10.81 10.00 35029 44303787.00 7.74 1.63 0.17 2.42
2007-07-03 10.87 10.96 11.29 10.87 57333 76601008.00 3.95 3.10 0.33 3.96
2007-07-04 11.04 10.48 11.15 10.40 40712 52380483.00 6.84 -4.38 -0.48 2.81
2007-07-05 9.91 9.42 10.27 9.42 48991 57498126.00 8.11 -10.11 -1.06 3.38
2007-07-06 9.31 10.19 10.21 8.87 57279 66647250.00 14.23 8.17 0.77 3.96
2007-07-09 10.49 10.77 10.91 10.33 74928 96751044.00 5.69 5.69 0.58 5.18
2007-07-10 10.82 10.19 10.83 10.00 54494 68096490.00 7.71 -5.39 -0.58 3.76
2007-07-11 10.00 10.73 10.79 9.91 41257 52668156.00 8.64 5.30 0.54 2.85
2007-07-12 10.74 10.56 10.83 10.33 32217 41286632.00 4.66 -1.58 -0.17 2.23
2007-07-13 10.44 10.55 10.65 10.31 16969 21468159.00 3.22 -0.09 -0.01 1.17
2007-07-16 10.49 9.92 10.49 9.91 21127 26157312.00 5.50 -5.97 -0.63 1.46
2007-07-17 9.91 10.51 10.75 9.76 33288 42004267.00 9.98 5.95 0.59 2.30
2007-07-18 10.48 10.46 10.70 10.21 23565 30125578.00 4.66 -0.48 -0.05 1.63
2007-07-19 10.46 10.96 10.99 10.41 45106 58825744.00 5.54 4.78 0.50 3.12
2007-07-20 10.96 11.33 11.42 10.96 59034 80139825.00 4.20 3.38 0.37 4.08
2007-07-23 11.63 11.86 12.02 11.41 87105 123341906.00 5.38 4.68 0.53 6.02
2007-07-24 11.91 11.62 12.24 11.60 62283 89819812.00 5.40 -2.02 -0.24 4.30
2007-07-26 12.24 12.08 12.25 11.87 71323 104008904.00 3.27 3.96 0.46 4.93
2007-07-27 11.99 12.63 12.81 11.80 95148 141892974.00 8.36 4.55 0.55 6.57
2007-07-30 12.64 12.66 12.91 12.48 72602 111362188.00 3.40 0.24 0.03 5.02
2007-07-31 12.58 12.43 12.66 12.21 56884 85335610.00 3.55 -1.82 -0.23 3.93
2007-08-01 12.43 11.94 12.81 11.83 80643 120363068.00 7.88 -3.94 -0.49 5.57
2007-08-02 12.01 12.42 12.53 11.83 68222 100711651.00 5.86 4.02 0.48 4.71
2007-08-03 12.72 12.47 12.72 12.28 73005 110252088.00 3.54 0.40 0.05 5.04
2007-08-06 12.48 12.81 13.09 12.41 70770 109792026.00 5.45 2.73 0.34 4.89
2007-08-07 12.75 12.45 12.83 12.41 62987 95534316.00 3.28 -2.81 -0.36 4.35
2007-08-08 12.25 12.20 12.25 11.66 60091 87423995.00 4.74 -2.01 -0.25 4.15
2007-08-09 12.20 12.49 12.54 12.16 60733 90586907.00 3.11 2.38 0.29 4.20
2007-08-10 12.69 13.49 13.74 12.43 212462 334480829.00 10.49 8.01 1.00 14.68
2007-08-16 14.85 12.90 14.85 12.76 121168 195844846.00 15.49 -4.37 -0.59 8.37
2007-08-17 12.85 12.42 13.25 12.31 76396 116840873.00 7.29 -3.72 -0.48 5.28
2007-08-20 12.58 12.70 12.98 12.51 74088 113800997.00 3.78 2.25 0.28 5.12
2007-08-21 12.75 13.10 13.22 12.59 91056 142802576.00 4.96 3.15 0.40 6.29
2007-08-22 12.85 13.01 13.19 12.76 68016 106421911.00 3.28 -0.69 -0.09 4.70
2007-08-23 13.02 13.03 13.13 12.79 51588 80762039.00 2.61 0.15 0.02 3.56
2007-08-24 12.99 13.11 13.56 12.99 68122 108942119.00 4.37 0.61 0.08 4.71
2007-08-27 13.21 12.81 13.32 12.65 64112 99667368.00 5.11 -2.29 -0.30 4.43
2007-08-28 12.81 13.25 13.41 12.71 80930 129030903.00 5.46 3.43 0.44 5.59
2007-08-29 13.25 12.72 13.33 12.44 59714 93074507.00 6.72 -4.00 -0.53 4.13
2007-08-30 12.75 13.24 13.32 12.57 88329 138310603.00 5.90 4.09 0.52 6.10
2007-09-03 13.50 13.36 13.62 13.11 96330 155026894.00 3.85 0.91 0.12 6.65
2007-09-04 13.32 13.73 13.79 12.90 118443 190833698.00 6.66 2.77 0.37 8.18
2007-09-05 14.01 14.09 14.61 13.71 156054 267415100.00 6.55 2.62 0.36 10.78
2007-09-06 14.07 15.19 15.33 13.66 180229 320402312.00 11.85 7.81 1.10 12.45
2007-09-07 14.89 15.43 16.41 14.66 198187 372520063.00 11.52 1.58 0.24 13.69
2007-09-10 15.41 16.03 16.21 15.13 132751 252427171.00 7.00 3.89 0.60 9.17
2007-09-11 15.96 14.42 15.96 14.42 94233 172122924.00 9.61 -10.04 -1.61 6.51
2007-09-12 14.08 13.91 14.42 13.21 98421 163824555.00 8.39 -3.54 -0.51 6.80
2007-09-13 13.91 14.01 14.25 13.41 59799 99363066.00 6.04 0.72 0.10 4.13
2007-09-14 13.85 14.19 14.48 13.85 64804 110986733.00 4.50 1.28 0.18 4.48
2007-09-17 14.19 14.66 14.90 13.91 67899 117376793.00 6.98 3.31 0.47 4.69
2007-09-18 14.87 14.81 15.41 14.42 79126 142687829.00 6.75 1.02 0.15 5.47
2007-09-19 14.83 14.11 15.03 14.00 59754 103706973.00 6.95 -4.73 -0.70 4.13
2007-09-20 14.16 14.37 14.46 13.83 62219 105835834.00 4.46 1.84 0.26 4.30
2007-09-21 14.27 13.82 14.36 13.66 45869 76678297.00 4.87 -3.83 -0.55 3.17
2007-09-24 13.75 13.31 13.83 13.15 49652 80047807.00 4.92 -3.69 -0.51 3.43
2007-09-25 13.41 13.16 13.68 13.04 45367 72617331.00 4.81 -1.13 -0.15 3.13
2007-09-26 13.29 13.28 13.60 13.16 30512 49257028.00 3.34 0.91 0.12 2.11
2007-09-27 13.29 14.02 14.08 13.16 39529 64988660.00 6.93 5.57 0.74 2.73
2007-09-28 14.05 14.11 14.29 13.96 57892 98756068.00 2.35 0.64 0.09 4.00
2007-10-08 14.26 13.64 14.40 13.63 40709 68096144.00 5.46 -3.33 -0.47 2.81
2007-10-09 13.63 13.47 13.63 13.31 28610 46404657.00 2.35 -1.25 -0.17 1.98
2007-10-10 13.46 13.33 13.79 13.25 41547 67454464.00 4.01 -1.04 -0.14 2.87
2007-10-11 13.33 13.01 13.38 12.99 50727 80084417.00 2.93 -2.40 -0.32 3.50
2007-10-12 13.23 13.81 13.94 13.01 114431 186096123.00 7.15 6.15 0.80 7.91
2007-10-15 13.98 14.07 14.16 13.58 69708 116878303.00 4.20 1.88 0.26 4.82
2007-10-16 13.91 14.33 14.34 13.40 81531 137470964.00 6.68 1.85 0.26 5.63
2007-10-17 14.51 14.26 14.75 14.08 110540 192756599.00 4.68 -0.49 -0.07 7.64
2007-10-18 14.00 13.51 14.26 13.35 40512 66888354.00 6.38 -5.26 -0.75 2.80
2007-10-19 13.56 13.41 13.84 13.33 23689 38877314.00 3.77 -0.74 -0.10 1.64
2007-10-22 13.24 12.08 13.24 12.06 61011 92703930.00 8.80 -9.92 -1.33 4.21
2007-10-23 12.21 12.58 12.61 12.06 42312 63355408.00 4.55 4.14 0.50 2.92
2007-10-24 12.79 12.60 12.87 12.30 44959 68420241.00 4.53 0.16 0.02 3.11
2007-10-25 12.74 12.44 13.16 12.41 91469 141800747.00 5.95 -1.27 -0.16 6.32
2007-10-26 12.04 11.19 12.04 11.19 61140 84090310.00 6.83 -10.05 -1.25 4.22
2007-10-29 11.21 11.21 11.41 10.41 39137 51458047.00 8.94 0.18 0.02 2.70
2007-10-30 11.25 11.36 11.39 10.88 36212 48264474.00 4.55 1.34 0.15 2.50
2007-10-31 11.39 11.74 11.83 11.30 43255 60570209.00 4.67 3.35 0.38 2.99
2007-11-01 11.69 10.95 11.69 10.75 39061 52450154.00 8.01 -6.73 -0.79 2.70
2007-11-02 10.75 10.11 10.75 9.91 45264 56713194.00 7.67 -7.67 -0.84 3.13
2007-11-05 10.12 10.34 10.46 9.93 21369 26561612.00 5.24 2.27 0.23 1.48
2007-11-06 10.33 10.41 10.71 10.17 18835 23978317.00 5.22 0.68 0.07 1.30
2007-11-08 10.16 10.26 10.71 10.09 26249 33277491.00 5.96 -1.44 -0.15 1.81
2007-11-09 10.20 10.41 10.51 10.00 21824 27253701.00 4.97 1.46 0.15 1.51
2007-11-12 10.33 11.23 11.27 10.33 70073 92582994.00 9.03 7.88 0.82 4.84
2007-11-13 11.12 10.96 11.48 10.77 44431 59563362.00 6.32 -2.40 -0.27 3.07
2007-11-14 11.16 11.20 11.24 10.86 28327 37914978.00 3.47 2.19 0.24 1.96
2007-11-15 11.12 10.72 11.25 10.68 25345 33459065.00 5.09 -4.29 -0.48 1.75
2007-11-16 10.57 10.58 10.62 10.33 20924 26474522.00 2.71 -1.31 -0.14 1.45
2007-11-19 10.58 10.99 11.11 10.58 17537 23157657.00 5.01 3.88 0.41 1.21
2007-11-20 11.04 11.21 11.49 10.83 33998 46371470.00 6.01 2.00 0.22 2.35
2007-11-21 11.17 10.93 11.46 10.88 21839 29432794.00 5.17 -2.50 -0.28 1.51
2007-11-22 10.80 10.36 10.91 10.33 19540 25112960.00 5.31 -5.22 -0.57 1.35
2007-11-23 10.41 10.71 10.73 10.16 11666 14842614.00 5.50 3.38 0.35 0.81
2007-11-26 10.94 10.48 10.95 10.43 13210 17139001.00 4.86 -2.15 -0.23 0.91
2007-11-27 10.33 10.41 10.66 10.33 9941 12593627.00 3.15 -0.67 -0.07 0.69
2007-11-28 10.41 10.48 10.71 10.41 10768 13748431.00 2.88 0.67 0.07 0.74
2007-11-29 10.54 11.06 11.06 10.43 26677 34917928.00 6.01 5.53 0.58 1.84
2007-11-30 11.12 11.06 11.22 10.84 41659 55790210.00 3.44 0.00 0.00 2.88
2007-12-03 10.98 11.01 11.16 10.81 16083 21330693.00 3.16 -0.45 -0.05 1.11
2007-12-04 11.07 11.25 11.34 10.93 19774 26563866.00 3.72 2.18 0.24 1.37
2007-12-05 11.25 11.27 11.36 11.05 22085 29979841.00 2.76 0.18 0.02 1.53
2007-12-06 11.33 11.46 11.55 11.27 32837 45358013.00 2.48 1.69 0.19 2.27
2007-12-07 11.55 11.41 11.64 11.23 26008 35960614.00 3.58 -0.44 -0.05 1.80
2007-12-10 11.16 11.63 11.79 11.09 37975 52927456.00 6.13 1.93 0.22 2.62
2007-12-11 11.68 11.87 12.08 11.56 40429 57747483.00 4.47 2.06 0.24 2.79
2007-12-12 11.87 11.86 12.02 11.75 32137 46177965.00 2.27 -0.08 -0.01 2.22
2007-12-13 11.76 11.58 12.29 11.51 50208 72757809.00 6.58 -2.36 -0.28 3.47
2007-12-14 11.49 11.83 11.91 11.23 32733 45687253.00 5.87 2.16 0.25 2.26
2007-12-17 11.75 11.79 12.10 11.56 28958 41671735.00 4.56 -0.34 -0.04 2.00
2007-12-18 11.75 11.80 12.08 11.73 18371 26401348.00 2.97 0.08 0.01 1.27
2007-12-19 11.92 12.04 12.14 11.91 27644 40194121.00 1.95 2.03 0.24 1.91
2007-12-20 12.06 12.34 12.41 12.01 35152 52255879.00 3.32 2.49 0.30 2.43
2007-12-21 12.37 12.57 12.81 12.34 49279 75024054.00 3.81 1.86 0.23 3.40
2007-12-24 12.60 12.64 12.71 12.51 40891 62246673.00 1.59 0.56 0.07 2.82
2007-12-25 12.68 12.79 12.80 12.44 30409 46395358.00 2.85 1.19 0.15 2.10
2007-12-26 12.90 12.63 13.03 12.37 62088 94415707.00 5.16 -1.25 -0.16 4.29
2007-12-27 12.57 12.58 12.87 12.54 45469 69686548.00 2.61 -0.40 -0.05 3.14
2007-12-28 12.64 12.47 12.71 12.40 37173 56077085.00 2.46 -0.87 -0.11 2.57
2008-01-02 12.58 12.72 12.81 12.42 33453 51192321.00 3.13 2.00 0.25 2.31
2008-01-03 12.81 13.42 13.46 12.72 74669 118664439.00 5.82 5.50 0.70 5.16
2008-01-04 13.55 13.56 13.65 13.18 87361 141832352.00 3.50 1.04 0.14 6.04
2008-01-07 13.83 13.76 14.06 13.57 101850 169138781.00 3.61 1.47 0.20 7.04
2008-01-08 13.76 13.81 13.97 13.34 79408 130324472.00 4.58 0.36 0.05 5.49
2008-01-09 13.91 14.62 14.66 13.91 152203 263602621.00 5.43 5.87 0.81 10.51
2008-01-10 14.58 14.42 14.75 14.31 57841 101088069.00 3.01 -1.37 -0.20 4.00
2008-01-11 14.41 13.93 14.41 13.82 55658 94265111.00 4.09 -3.40 -0.49 3.84
2008-01-14 13.67 14.06 14.20 13.67 33889 57151331.00 3.80 0.93 0.13 2.34
2008-01-15 14.06 13.96 14.09 13.76 31470 52907379.00 2.35 -0.71 -0.10 2.17
2008-01-16 13.91 13.33 13.92 13.32 45317 74035733.00 4.30 -4.51 -0.63 3.13
2008-01-17 13.58 13.57 14.00 12.79 43488 70313733.00 9.08 1.80 0.24 3.00
2008-01-18 13.49 13.44 13.66 13.12 26500 42757595.00 3.98 -0.96 -0.13 1.83
2008-01-21 13.46 12.39 13.46 12.25 41500 64505599.00 9.00 -7.81 -1.05 2.87
2008-01-22 11.90 11.14 12.25 11.14 35257 48997578.00 8.96 -10.09 -1.25 2.44
2008-01-23 10.91 11.58 11.72 10.91 31363 43166423.00 7.27 3.95 0.44 2.17
2008-01-24 11.63 12.13 12.15 11.41 39130 56104215.00 6.39 4.75 0.55 2.70
2008-01-25 12.12 12.00 12.61 11.91 35172 52245656.00 5.77 -1.07 -0.13 2.43
2008-01-28 11.91 10.81 11.91 10.80 23502 31760684.00 9.25 -9.92 -1.19 1.62
2008-01-29 10.96 11.20 11.24 10.85 12971 17400070.00 3.61 3.61 0.39 0.90
2008-01-30 11.32 11.28 11.55 11.06 12515 17159055.00 4.38 0.71 0.08 0.86
2008-01-31 11.28 11.24 11.50 11.23 10805 14850605.00 2.39 -0.35 -0.04 0.75
2008-02-01 11.33 10.78 11.41 10.36 15939 21019898.00 9.34 -4.09 -0.46 1.10
2008-02-04 11.08 11.81 11.86 10.85 21309 29572084.00 9.37 9.55 1.03 1.47
2008-02-05 11.60 12.31 12.32 11.60 46342 68135883.00 6.10 4.23 0.50 3.20
2008-02-13 12.39 12.09 12.44 12.06 50677 75378469.00 3.09 -1.79 -0.22 3.50
2008-02-14 12.26 12.26 12.42 12.16 21530 32053688.00 2.15 1.41 0.17 1.49
2008-02-15 12.23 11.81 12.25 11.56 26557 37810561.00 5.63 -3.67 -0.45 1.83
2008-02-18 12.01 12.05 12.16 11.76 26530 38399701.00 3.39 2.03 0.24 1.83
2008-02-19 12.02 12.25 12.27 11.85 22762 33376406.00 3.49 1.66 0.20 1.57
2008-02-20 12.25 11.88 12.39 11.87 27733 40578123.00 4.24 -3.02 -0.37 1.92
2008-02-21 11.77 12.10 12.16 11.76 20689 30134053.00 3.37 1.85 0.22 1.43
2008-02-22 12.03 11.85 12.31 11.73 28332 41108428.00 4.79 -2.07 -0.25 1.96
2008-02-25 12.08 11.67 12.15 11.66 22287 32032836.00 4.14 -1.52 -0.18 1.54
2008-02-27 11.99 12.68 12.73 11.79 48099 71875089.00 8.05 8.65 1.01 3.32
2008-02-28 12.66 12.78 13.16 12.58 75047 116889222.00 4.57 0.79 0.10 5.18
2008-02-29 12.81 12.96 13.00 12.51 36775 57003704.00 3.83 1.41 0.18 2.54
2008-03-03 12.90 13.33 13.41 12.78 51321 82025093.00 4.86 2.85 0.37 3.55
2008-03-04 13.25 13.31 13.51 13.04 44903 71776600.00 3.53 -0.15 -0.02 3.10
2008-03-05 13.29 13.22 13.41 12.77 31902 50569548.00 4.81 -0.68 -0.09 2.20
2008-03-06 13.19 13.16 13.40 13.08 29206 46714452.00 2.42 -0.45 -0.06 2.02
2008-03-07 13.00 13.02 13.32 12.90 20339 32180957.00 3.19 -1.06 -0.14 1.41
2008-03-10 12.96 12.97 13.29 12.83 32600 51644711.00 3.53 -0.38 -0.05 2.25
2008-03-11 12.77 13.20 13.24 12.50 24319 38054210.00 5.71 1.77 0.23 1.68
2008-03-12 13.41 13.48 14.09 13.36 103463 171934106.00 5.53 2.12 0.28 7.15
2008-03-13 13.21 13.14 13.96 12.83 71373 115985132.00 8.38 -2.52 -0.34 4.93
2008-03-14 12.83 11.99 13.14 11.83 48476 72557410.00 9.97 -8.75 -1.15 3.35
2008-03-17 11.99 10.78 11.99 10.78 38275 51629676.00 10.09 -10.09 -1.21 2.64
2008-03-18 10.38 9.70 10.82 9.70 38999 47449145.00 10.39 -10.02 -1.08 2.69
2008-03-19 9.93 10.12 10.58 9.82 43359 53435745.00 7.84 4.33 0.42 3.00
2008-03-20 10.00 10.52 10.78 9.31 45150 55096421.00 14.53 3.95 0.40 3.12
2008-03-21 10.58 10.84 11.31 10.58 39797 52751792.00 6.94 3.04 0.32 2.75
2008-03-24 10.90 10.59 11.15 10.58 25574 33743664.00 5.26 -2.31 -0.25 1.77
2008-03-25 10.41 10.98 11.00 10.16 22653 29038090.00 7.93 3.68 0.39 1.56
2008-03-26 10.92 10.79 11.14 10.65 18698 24644347.00 4.46 -1.73 -0.19 1.29
2008-03-27 10.58 10.01 10.60 9.94 20178 25210712.00 6.12 -7.23 -0.78 1.39
2008-03-28 9.89 10.33 10.41 9.40 20381 24615525.00 10.09 3.20 0.32 1.41
2008-03-31 10.00 9.58 10.23 9.56 15999 19115614.00 6.49 -7.26 -0.75 1.11
2008-04-01 9.39 8.61 9.88 8.61 26062 28231494.00 13.26 -10.13 -0.97 1.80
2008-04-02 8.73 7.91 8.88 7.78 26317 26056282.00 12.78 -8.13 -0.70 1.82
2008-04-03 7.80 8.19 8.26 7.75 16682 16212689.00 6.45 3.54 0.28 1.15
2008-04-07 8.21 8.80 8.81 7.83 22011 22742060.00 11.97 7.45 0.61 1.52
2008-04-08 8.83 8.98 9.23 8.66 21266 23140280.00 6.48 2.05 0.18 1.47
2008-04-09 8.91 8.28 9.00 8.28 23606 24768691.00 8.02 -7.80 -0.70 1.63
2008-04-10 8.09 8.46 8.46 7.96 15285 15263941.00 6.04 2.17 0.18 1.06
2008-04-11 8.54 8.53 8.71 8.46 11309 11755141.00 2.96 0.83 0.07 0.78
2008-04-14 8.26 7.77 8.32 7.73 14839 14476859.00 6.92 -8.91 -0.76 1.03
2008-04-15 7.77 8.30 8.32 7.73 14488 14117645.00 7.59 6.82 0.53 1.00
2008-04-16 8.31 8.00 8.36 7.91 13507 13359927.00 5.42 -3.61 -0.30 0.93
2008-04-17 8.00 7.78 8.31 7.42 13499 12966137.00 11.13 -2.75 -0.22 0.93
2008-04-18 7.78 7.46 7.91 7.46 14338 13212356.00 5.78 -4.11 -0.32 0.99
2008-04-21 8.08 7.62 8.22 7.46 18950 18007233.00 10.19 2.14 0.16 1.31
2008-04-22 7.56 7.32 7.56 6.86 16865 14634336.00 9.19 -3.94 -0.30 1.17
2008-04-23 7.23 7.71 7.78 7.09 16678 15227292.00 9.43 5.33 0.39 1.15
2008-04-24 8.49 8.49 8.49 8.15 48016 48768290.00 4.41 10.12 0.78 3.32
2008-04-25 8.41 8.46 8.79 8.30 33946 35149841.00 5.77 -0.35 -0.03 2.35
2008-04-28 8.30 8.24 8.41 8.14 22445 22450690.00 3.19 -2.60 -0.22 1.55
2008-04-29 8.25 8.40 8.54 8.21 18980 19344700.00 4.00 1.94 0.16 1.31
2008-04-30 8.43 8.76 8.84 8.43 30000 31459402.00 4.88 4.29 0.36 2.07
2008-05-05 9.04 9.21 9.25 8.97 36154 39968704.00 3.20 5.14 0.45 2.50
2008-05-06 9.20 9.26 9.48 9.01 42713 48013621.00 5.10 0.54 0.05 2.95
2008-05-07 9.09 8.89 9.56 8.83 39087 44029046.00 7.88 -4.00 -0.37 2.70
2008-05-08 8.81 9.55 9.56 8.77 37670 42216750.00 8.89 7.42 0.66 2.60
2008-05-09 9.56 9.59 10.07 9.40 52309 61334177.00 7.02 0.42 0.04 3.61
2008-05-12 9.51 9.63 9.81 9.34 35445 41158750.00 4.90 0.42 0.04 2.45
2008-05-13 9.37 9.35 9.51 9.08 40041 45039777.00 4.47 -2.91 -0.28 2.77
2008-05-14 9.35 9.66 9.67 9.34 31688 36397721.00 3.53 3.32 0.31 2.19
2008-05-15 9.74 9.45 9.80 9.41 33645 39215970.00 4.04 -2.17 -0.21 2.32
2008-05-16 9.50 9.27 9.68 9.08 27806 31420180.00 6.35 -1.90 -0.18 1.92
2008-05-19 9.26 9.31 9.36 9.02 14866 16594301.00 3.67 0.43 0.04 1.03
2008-05-20 9.38 8.41 9.41 8.40 23282 25249271.00 10.85 -9.67 -0.90 1.61
2008-05-21 8.31 8.62 8.65 7.91 27044 26903621.00 8.80 2.50 0.21 1.87
2008-05-22 8.49 8.76 9.07 8.37 27682 29589164.00 8.12 1.62 0.14 1.91
2008-05-23 8.89 9.08 9.12 8.46 35668 38223456.00 7.53 3.65 0.32 2.46
2008-05-26 9.35 9.40 10.00 9.10 103350 120341157.00 9.91 3.52 0.32 7.14
2008-05-27 9.37 9.32 9.63 9.04 71035 80487210.00 6.28 -0.85 -0.08 4.91
2008-05-28 9.32 9.64 9.67 9.25 76342 87275939.00 4.51 3.43 0.32 5.27
2008-05-29 9.66 9.15 9.66 9.09 47683 54092214.00 5.91 -5.08 -0.49 3.29
2008-05-30 9.36 8.83 9.37 8.74 29201 31789512.00 6.89 -3.50 -0.32 2.02
2008-06-02 8.68 8.83 8.96 8.68 16592 17750006.00 3.17 0.00 0.00 1.15
2008-06-03 8.83 8.68 8.96 8.67 14210 15149507.00 3.28 -1.70 -0.15 0.98
2008-06-04 8.67 8.50 8.81 8.41 12327 12852160.00 4.61 -2.07 -0.18 0.85
2008-06-05 8.52 8.30 8.57 8.15 11823 11967765.00 4.94 -2.35 -0.20 0.82
2008-06-06 8.40 8.39 8.49 8.24 8523 8647437.00 3.01 1.08 0.09 0.59
2008-06-10 8.01 7.54 8.16 7.54 14960 14085123.00 7.39 -10.13 -0.85 1.03
2008-06-11 7.42 7.32 7.60 7.00 20083 17816487.00 7.96 -2.92 -0.22 1.39
2008-06-12 7.33 7.50 7.50 7.23 18138 16196207.00 3.69 2.46 0.18 1.25
2008-06-13 7.50 7.48 7.68 7.41 18880 17273430.00 3.60 -0.27 -0.02 1.30
2008-06-16 7.50 6.76 7.58 6.72 35356 29553224.00 11.50 -9.63 -0.72 2.44
2008-06-17 6.67 6.80 6.96 6.41 38546 31187252.00 8.14 0.59 0.04 2.66
2008-06-18 6.81 7.16 7.29 6.56 58426 49071053.00 10.74 5.29 0.36 4.04
2008-06-19 7.04 6.44 7.04 6.44 27753 22657451.00 8.38 -10.06 -0.72 1.92
2008-06-20 6.71 6.70 6.95 6.41 34512 28254769.00 8.39 4.04 0.26 2.38
2008-06-23 6.50 6.36 6.66 6.26 19573 15341414.00 5.97 -5.07 -0.34 1.35
2008-06-24 6.41 6.56 6.64 6.21 21986 17255234.00 6.76 3.14 0.20 1.52
2008-06-25 6.54 6.91 6.91 6.50 30735 25280136.00 6.25 5.34 0.35 2.12
2008-06-26 6.90 7.08 7.21 6.79 36367 30879275.00 6.08 2.46 0.17 2.51
2008-06-27 6.82 6.51 6.91 6.51 31692 25743414.00 5.65 -8.05 -0.57 2.19
2008-06-30 6.51 6.76 6.79 6.41 26396 21409011.00 5.84 3.84 0.25 1.82
2008-07-01 6.83 6.58 6.91 6.57 55052 45512958.00 5.03 -2.66 -0.18 3.80
2008-07-02 6.60 6.83 6.88 6.44 40421 32989432.00 6.69 3.80 0.25 2.79
2008-07-03 6.90 7.21 7.38 6.84 91769 78780922.00 7.91 5.56 0.38 6.34
2008-07-04 7.03 6.96 7.21 6.83 58727 49899572.00 5.27 -3.47 -0.25 4.06
2008-07-07 6.91 7.31 7.33 6.86 75238 65056957.00 6.75 5.03 0.35 5.20
2008-07-08 7.25 7.31 7.34 7.00 64303 56111012.00 4.65 0.00 0.00 4.44
2008-07-09 7.34 7.46 7.48 7.15 85087 75717115.00 4.51 2.05 0.15 5.88
2008-07-10 7.33 7.31 7.65 7.26 91486 83324739.00 5.23 -2.01 -0.15 6.32
2008-07-11 7.23 7.08 7.39 6.96 44502 38570647.00 5.88 -3.15 -0.23 3.07
2008-07-14 6.98 7.21 7.27 6.98 28332 24550289.00 4.10 1.84 0.13 1.96
2008-07-15 7.32 7.01 7.35 6.97 35469 30788831.00 5.27 -2.77 -0.20 2.45
2008-07-16 6.88 6.45 6.99 6.31 38001 30405168.00 9.70 -7.99 -0.56 2.63
2008-07-17 6.54 6.16 6.66 6.15 28618 22232249.00 7.91 -4.50 -0.29 1.98
2008-07-18 6.25 6.35 6.43 5.83 36784 27280878.00 9.74 3.08 0.19 2.54
2008-07-22 6.62 6.99 6.99 6.51 111162 93335793.00 7.56 10.08 0.64 7.68
2008-07-23 7.00 6.76 7.03 6.75 69002 57829975.00 4.01 -3.29 -0.23 4.77
2008-07-24 6.78 6.91 6.98 6.76 39855 33228658.00 3.25 2.22 0.15 2.75
2008-07-25 6.77 6.95 7.02 6.77 31051 26071558.00 3.62 0.58 0.04 2.15
2008-07-28 7.15 7.01 7.36 6.96 50660 43926473.00 5.76 0.86 0.06 3.50
2008-07-29 6.84 6.70 6.91 6.67 32671 26867777.00 3.42 -4.42 -0.31 2.26
2008-07-30 6.79 6.73 6.87 6.67 20628 16958188.00 2.99 0.45 0.03 1.43
2008-07-31 6.81 6.34 6.81 6.30 23404 18511492.00 7.58 -5.79 -0.39 1.62
2008-08-01 6.33 6.48 6.56 6.12 21096 16253709.00 6.94 2.21 0.14 1.46
2008-08-04 6.45 6.24 6.45 6.23 14672 11245500.00 3.40 -3.70 -0.24 1.01
2008-08-05 6.18 6.01 6.29 6.01 13218 9885964.00 4.49 -3.69 -0.23 0.91
2008-08-06 6.06 5.91 6.08 5.84 20904 15103963.00 3.99 -1.66 -0.10 1.44
2008-08-07 5.87 5.76 5.96 5.66 19454 13694794.00 5.08 -2.54 -0.15 1.34
2008-08-08 5.75 5.26 5.91 5.26 19325 13242065.00 11.28 -8.68 -0.50 1.34
2008-08-11 5.28 4.81 5.43 4.76 22332 13556113.00 12.74 -8.56 -0.45 1.29
2008-08-12 4.81 4.86 4.96 4.63 17044 10123542.00 6.86 1.04 0.05 0.98
2008-08-13 4.91 4.81 4.91 4.54 14108 8134873.00 7.61 -1.03 -0.05 0.81
2008-08-14 4.79 4.82 4.87 4.68 10656 6256210.00 3.95 0.21 0.01 0.62
2008-08-15 4.71 4.75 4.87 4.71 9276 5417334.00 3.32 -1.45 -0.07 0.54
2008-08-18 4.80 4.36 4.87 4.33 17795 10057896.00 11.37 -8.21 -0.39 1.03
2008-08-19 4.36 4.48 4.51 4.26 10974 5963119.00 5.73 2.75 0.12 0.63
2008-08-20 4.48 4.94 4.94 4.48 26718 15606929.00 10.27 10.27 0.46 1.54
2008-08-21 4.83 4.91 4.98 4.76 34275 20417615.00 4.45 -0.61 -0.03 1.98
2008-08-22 4.91 4.95 5.09 4.75 20296 12251757.00 6.92 0.81 0.04 1.17
2008-08-25 5.02 5.01 5.17 4.96 26609 16509813.00 4.24 1.21 0.06 1.54
2008-08-26 4.91 4.56 4.91 4.50 23157 13125644.00 8.18 -8.98 -0.45 1.34
2008-08-27 4.51 4.56 4.64 4.39 9708 5381077.00 5.48 0.00 0.00 0.56
2008-08-28 4.52 4.61 4.66 4.51 10443 5883262.00 3.29 1.10 0.05 0.60
2008-08-29 4.68 4.77 4.87 4.61 19141 11108011.00 5.64 3.47 0.16 1.10
2008-09-01 4.75 4.78 4.90 4.64 15291 8889890.00 5.45 0.21 0.01 0.88
2008-09-02 4.76 4.88 4.94 4.65 21370 12536267.00 6.07 2.09 0.10 1.23
2008-09-03 4.81 4.98 5.10 4.76 44772 27072260.00 6.97 2.05 0.10 2.58
2008-09-04 5.01 5.05 5.09 4.92 26768 16405529.00 3.41 1.41 0.07 1.55
2008-09-05 4.83 4.81 5.03 4.60 24068 14153752.00 8.51 -4.75 -0.24 1.39
2008-09-08 4.78 4.61 4.80 4.43 18788 10557300.00 7.69 -4.16 -0.20 1.08
2008-09-09 4.63 4.73 4.79 4.51 18042 10270448.00 6.07 2.60 0.12 1.04
2008-09-10 4.76 4.89 5.04 4.66 34954 20753661.00 8.03 3.38 0.16 2.02
2008-09-11 4.91 4.77 5.01 4.70 34144 20208769.00 6.34 -2.45 -0.12 1.97
2008-09-12 4.76 4.75 4.89 4.58 22563 13105611.00 6.50 -0.42 -0.02 1.30
2008-09-16 4.66 4.61 4.77 4.46 18032 10171985.00 6.53 -2.95 -0.14 1.04
2008-09-17 4.61 4.54 4.70 4.38 18479 10295141.00 6.94 -1.52 -0.07 1.07
2008-09-18 4.41 4.19 4.41 4.08 34525 17693724.00 7.27 -7.71 -0.35 1.99
2008-09-19 4.57 4.61 4.61 4.46 25468 14251816.00 3.58 10.02 0.42 1.47
2008-09-22 4.91 4.79 5.06 4.62 48236 28538782.00 9.54 3.90 0.18 2.78
2008-09-23 4.65 4.54 4.66 4.37 31759 17603132.00 6.05 -5.22 -0.25 1.83
2008-09-24 4.35 4.71 4.71 4.33 29941 16681092.00 8.37 3.74 0.17 1.73
2008-09-25 4.71 4.86 4.86 4.63 46748 27282046.00 4.88 3.18 0.15 2.70
2008-09-26 4.87 4.82 4.91 4.70 26177 15353991.00 4.32 -0.82 -0.04 1.51
2008-10-06 4.62 4.52 4.72 4.48 15985 8999527.00 4.98 -6.22 -0.30 0.92
2008-10-07 4.33 4.41 4.50 4.26 16582 8893343.00 5.31 -2.43 -0.11 0.96
2008-10-09 4.46 4.51 4.52 4.21 28406 15082476.00 7.03 2.27 0.10 1.64
2008-10-10 4.36 4.20 4.37 4.17 21906 11454695.00 4.43 -6.87 -0.31 1.26
2008-10-13 4.12 4.18 4.21 3.85 18214 9055074.00 8.57 -0.48 -0.02 1.05
2008-10-14 4.28 3.95 4.33 3.93 21078 10824706.00 9.57 -5.50 -0.23 1.22
2008-10-15 3.87 3.88 3.96 3.72 11195 5277692.00 6.08 -1.77 -0.07 0.65
2008-10-16 3.70 3.48 3.70 3.48 22643 9845895.00 5.67 -10.31 -0.40 1.31
2008-10-17 3.46 3.38 3.54 3.34 18524 7767705.00 5.75 -2.87 -0.10 1.07
2008-10-20 3.41 3.51 3.53 3.37 11407 4870372.00 4.73 3.85 0.13 0.66
2008-10-21 3.55 3.87 3.87 3.48 49731 23068680.00 11.11 10.26 0.36 2.87
2008-10-22 3.87 3.94 4.20 3.76 103773 50777987.00 11.37 1.81 0.07 5.99
2008-10-23 3.76 3.86 3.91 3.66 39299 18343180.00 6.35 -2.03 -0.08 2.27
2008-10-24 3.81 3.76 4.06 3.66 30807 14602782.00 10.36 -2.59 -0.10 1.78
2008-10-27 3.66 3.38 3.66 3.38 29178 12269048.00 7.45 -10.11 -0.38 1.68
2008-10-28 3.21 3.40 3.44 3.12 29583 12082279.00 9.47 0.59 0.02 1.71
2008-10-29 3.45 3.15 3.48 3.14 18733 7621200.00 10.00 -7.35 -0.25 1.08
2008-10-30 3.18 3.15 3.27 3.01 20770 8109782.00 8.25 0.00 0.00 1.20
2008-10-31 3.16 2.98 3.21 2.97 14098 5341929.00 7.62 -5.40 -0.17 0.81
2008-11-03 2.98 2.98 3.04 2.91 10239 3777372.00 4.36 0.00 0.00 0.59
2008-11-04 2.97 2.88 3.04 2.85 10127 3645571.00 6.38 -3.36 -0.10 0.58
2008-11-05 2.96 3.01 3.04 2.91 15869 5863426.00 4.51 4.51 0.13 0.92
2008-11-06 2.93 2.94 2.96 2.84 10929 3926464.00 3.99 -2.33 -0.07 0.63
2008-11-07 2.87 3.03 3.06 2.87 13544 5022899.00 6.46 3.06 0.09 0.78
2008-11-10 3.07 3.31 3.33 3.07 29225 11638708.00 8.58 9.24 0.28 1.69
2008-11-11 3.31 3.25 3.42 3.23 32047 13108572.00 5.74 -1.81 -0.06 1.85
2008-11-12 3.21 3.38 3.39 3.19 20502 8394686.00 6.15 4.00 0.13 1.18
2008-11-13 3.35 3.55 3.64 3.35 50864 22282451.00 8.58 5.03 0.17 2.94
2008-11-14 3.56 3.74 3.74 3.56 56284 25302731.00 5.07 5.35 0.19 3.25
2008-11-17 3.81 4.12 4.12 3.81 87141 42728695.00 8.29 10.16 0.38 5.03
2008-11-18 4.18 3.72 4.40 3.71 107322 53303956.00 16.75 -9.71 -0.40 6.20
2008-11-19 3.80 4.11 4.11 3.71 71959 34755167.00 10.75 10.48 0.39 4.15
2008-11-20 4.07 3.97 4.15 3.86 59536 29247822.00 7.06 -3.41 -0.14 3.44
2008-11-21 3.83 3.82 4.05 3.60 49371 23180850.00 11.34 -3.78 -0.15 2.85
2008-11-24 3.83 3.72 3.86 3.65 35337 16326136.00 5.50 -2.62 -0.10 2.04
2008-11-25 3.83 3.92 3.93 3.68 47225 22010476.00 6.72 5.38 0.20 2.73
2008-11-26 3.86 3.85 3.96 3.77 28646 13610715.00 4.85 -1.79 -0.07 1.65
2008-11-27 4.16 3.87 4.16 3.84 71594 35469381.00 8.31 0.52 0.02 4.13
2008-11-28 3.83 3.98 4.05 3.71 49317 23688477.00 8.79 2.84 0.11 2.85
2008-12-01 4.02 4.30 4.32 3.96 90258 46477514.00 9.05 8.04 0.32 5.21
2008-12-02 4.18 4.26 4.46 4.13 93437 49198431.00 7.67 -0.93 -0.04 5.39
2008-12-03 4.27 4.41 4.43 4.20 84417 44554876.00 5.40 3.52 0.15 4.87
2008-12-04 4.39 4.31 4.51 4.29 90277 48692541.00 4.99 -2.27 -0.10 5.21
2008-12-05 4.31 4.38 4.41 4.23 50905 26895440.00 4.18 1.62 0.07 2.94
2008-12-08 4.46 4.54 4.56 4.40 59226 32499526.00 3.65 3.65 0.16 3.42
2008-12-09 4.54 4.41 4.55 4.31 56301 30400311.00 5.29 -2.86 -0.13 3.25
2008-12-10 4.45 4.76 4.84 4.41 120390 67877009.00 9.75 7.94 0.35 6.95
2008-12-11 4.76 4.46 4.79 4.45 73309 41131337.00 7.14 -6.30 -0.30 4.23
2008-12-12 4.47 4.10 4.52 4.04 56508 29293574.00 10.76 -8.07 -0.36 3.26
2008-12-15 4.12 4.18 4.21 4.06 35375 17972596.00 3.66 1.95 0.08 2.04
2008-12-16 4.18 4.23 4.24 3.98 27409 13792582.00 6.22 1.20 0.05 1.58
2008-12-17 4.21 4.26 4.40 4.21 47040 24778851.00 4.49 0.71 0.03 2.72
2008-12-18 4.25 4.30 4.31 4.11 39328 20356647.00 4.69 0.94 0.04 2.27
2008-12-19 4.30 4.35 4.42 4.30 50911 27219606.00 2.79 1.16 0.05 2.94
2008-12-22 4.37 4.47 4.51 4.35 52223 28302662.00 3.68 2.76 0.12 3.01
2008-12-23 4.49 4.06 4.50 4.05 45877 23804661.00 10.07 -9.17 -0.41 2.65
2008-12-24 4.01 3.91 4.05 3.83 32218 15479428.00 5.42 -3.69 -0.15 1.86
2008-12-25 3.91 4.11 4.12 3.76 42556 20666576.00 9.21 5.12 0.20 2.46
2008-12-26 4.06 3.96 4.11 3.91 32708 16072974.00 4.87 -3.65 -0.15 1.89
2008-12-29 3.88 3.91 3.95 3.77 18713 8863522.00 4.55 -1.26 -0.05 1.08
2008-12-30 3.95 3.91 4.01 3.87 23433 11372979.00 3.58 0.00 0.00 1.35
2008-12-31 3.85 3.83 3.98 3.82 13047 6245985.00 4.09 -2.05 -0.08 0.75
2009-01-05 3.89 4.03 4.05 3.86 28954 14112625.00 4.96 5.22 0.20 1.67
2009-01-06 4.03 4.21 4.23 4.00 50469 25662715.00 5.71 4.47 0.18 2.91
2009-01-07 4.21 4.65 4.65 4.15 207182 115447215.00 11.88 10.45 0.44 11.96
2009-01-09 4.52 4.65 4.72 4.46 183766 102915928.00 5.59 0.00 0.00 10.61
2009-01-12 4.62 4.66 4.79 4.54 111569 63486675.00 5.38 0.22 0.01 6.44
2009-01-13 4.61 4.33 4.61 4.31 78612 42552229.00 6.44 -7.08 -0.33 4.54
2009-01-14 4.31 4.77 4.77 4.31 88472 50185827.00 10.62 10.16 0.44 5.11
2009-01-15 5.00 4.98 5.23 4.91 234773 144722939.00 6.71 4.40 0.21 13.55
2009-01-16 4.98 5.16 5.41 4.94 184182 115573339.00 9.44 3.61 0.18 10.63
2009-01-19 5.23 5.23 5.37 5.02 103929 65983419.00 6.78 1.36 0.07 6.00
2009-01-20 5.20 5.26 5.33 5.09 70084 44645096.00 4.59 0.57 0.03 4.05
2009-01-21 5.33 5.25 5.58 5.16 114182 75068650.00 7.98 -0.19 -0.01 6.59
2009-01-22 5.20 5.26 5.37 5.13 72863 46762264.00 4.57 0.19 0.01 4.21
2009-01-23 5.25 5.05 5.31 5.03 65433 40835000.00 5.32 -3.99 -0.21 3.78
2009-02-02 5.11 5.21 5.28 5.06 54392 34367803.00 4.36 3.17 0.16 3.14
2009-02-03 5.18 5.35 5.50 5.16 86520 56234436.00 6.53 2.69 0.14 4.99
2009-02-04 5.45 5.51 5.73 5.42 115284 77727982.00 5.79 2.99 0.16 6.65
2009-02-05 5.48 5.33 5.63 5.29 96824 64176598.00 6.17 -3.27 -0.18 5.59
2009-02-06 5.33 5.54 5.56 5.33 102560 68489085.00 4.32 3.94 0.21 5.92
2009-02-09 5.66 5.86 5.95 5.61 137526 96730904.00 6.14 5.78 0.32 7.94
2009-02-10 5.75 6.42 6.46 5.67 140203 102975726.00 13.48 9.56 0.56 8.09
2009-02-11 6.21 6.40 6.67 6.12 159250 124333145.00 8.57 -0.31 -0.02 9.19
2009-02-12 6.39 6.41 6.48 6.05 98151 74945403.00 6.72 0.16 0.01 5.67
2009-02-13 6.41 7.06 7.06 6.33 175435 146729545.00 11.39 10.14 0.65 10.13
2009-02-16 7.12 7.24 7.39 6.85 119251 102176686.00 7.65 2.55 0.18 6.88
2009-02-17 7.08 7.06 7.40 6.87 101695 88147947.00 7.32 -2.49 -0.18 5.87
2009-02-18 6.86 7.13 7.51 6.86 136767 120651055.00 9.21 0.99 0.07 7.89
2009-02-19 7.25 7.06 7.46 7.00 112531 98864858.00 6.45 -0.98 -0.07 6.50
2009-02-20 7.07 7.24 7.28 6.68 95188 80910902.00 8.50 2.55 0.18 5.49
2009-02-23 7.16 7.66 7.90 7.04 112468 102443052.00 11.88 5.80 0.42 6.49
2009-02-24 7.46 7.35 7.87 7.31 103247 94648678.00 7.31 -4.05 -0.31 5.96
2009-02-25 7.41 7.04 7.51 6.75 107751 92845873.00 10.34 -4.22 -0.31 6.22
2009-02-26 6.91 6.33 7.06 6.33 74533 60535946.00 10.37 -10.09 -0.71 4.30
2009-02-27 6.07 5.69 6.19 5.69 76377 54906105.00 7.90 -10.11 -0.64 4.41
2009-03-02 5.58 5.93 5.98 5.56 47839 34042027.00 7.38 4.22 0.24 2.76
2009-03-03 5.81 6.11 6.13 5.74 57342 41812937.00 6.58 3.04 0.18 3.31
2009-03-04 6.13 6.53 6.54 6.13 74431 57847431.00 6.71 6.87 0.42 4.30
2009-03-05 6.65 6.47 6.73 6.36 76450 60782990.00 5.67 -0.92 -0.06 4.41
2009-03-06 6.36 6.42 6.55 6.30 37826 29471658.00 3.86 -0.77 -0.05 2.18
2009-03-09 6.42 5.87 6.50 5.86 63954 47650426.00 9.97 -8.57 -0.55 3.69
2009-03-10 5.79 6.08 6.08 5.76 28700 20826563.00 5.45 3.58 0.21 1.66
2009-03-11 6.19 6.11 6.37 6.04 42417 32027731.00 5.43 0.49 0.03 2.45
2009-03-12 5.90 6.23 6.27 5.83 44032 32500829.00 7.20 1.96 0.12 2.54
2009-03-13 6.25 6.25 6.56 6.15 60690 47019679.00 6.58 0.32 0.02 3.50
2009-03-16 6.12 6.35 6.37 6.00 42029 31723027.00 5.92 1.60 0.10 2.43
2009-03-17 6.37 6.50 6.55 6.19 71202 55677981.00 5.67 2.36 0.15 4.11
2009-03-18 6.49 6.51 6.66 6.46 71641 57250757.00 3.08 0.15 0.01 4.14
2009-03-19 6.66 6.66 6.66 6.51 77936 62535584.00 2.30 2.30 0.15 4.50
2009-03-20 6.66 7.08 7.15 6.62 107668 90213818.00 7.96 6.31 0.42 6.22
2009-03-23 7.00 7.14 7.18 6.96 76640 65804149.00 3.11 0.85 0.06 4.42
2009-03-24 7.23 7.07 7.28 7.06 64082 55566426.00 3.08 -0.98 -0.07 3.70
2009-03-25 7.00 7.16 7.49 7.00 83644 73967643.00 6.93 1.27 0.09 4.83
2009-03-26 7.23 7.88 7.88 7.23 154433 142672374.00 9.08 10.06 0.72 8.91
2009-03-27 7.98 8.34 8.53 7.98 182473 183550554.00 6.98 5.84 0.46 10.53
2009-03-30 8.34 8.30 8.64 8.14 102093 103488722.00 6.00 -0.48 -0.04 5.89
2009-03-31 8.01 8.81 8.91 7.92 94091 95417727.00 11.93 6.14 0.51 5.43
2009-04-01 8.77 8.96 9.16 8.62 118673 128514539.00 6.13 1.70 0.15 6.85
2009-04-02 9.07 9.30 9.54 8.94 81630 91429697.00 6.70 3.79 0.34 4.71
2009-04-03 9.29 9.03 9.40 8.99 101597 112593095.00 4.41 -2.90 -0.27 5.86
2009-04-07 9.03 8.77 9.04 8.66 88065 94056194.00 4.21 -2.88 -0.26 5.08
2009-04-09 8.41 9.17 9.21 8.41 86454 91998419.00 9.12 4.56 0.40 4.99
2009-04-10 9.17 9.64 9.96 9.01 97496 112564831.00 10.36 5.13 0.47 5.63
2009-04-13 9.83 9.65 9.86 9.41 77856 90762462.00 4.67 0.10 0.01 4.49
2009-04-14 9.62 9.66 9.74 9.40 56254 65031298.00 3.52 0.10 0.01 3.25
2009-04-15 9.56 10.61 10.63 9.48 134782 163664249.00 11.90 9.83 0.95 7.78
2009-04-16 10.62 11.22 11.37 10.51 134223 178157895.00 8.11 5.75 0.61 7.75
2009-04-17 11.12 10.61 11.32 10.58 86656 113393483.00 6.60 -5.44 -0.61 5.00
2009-04-20 10.60 10.86 11.24 10.59 35201 46481143.00 6.13 2.36 0.25 2.03
2009-04-21 10.73 10.67 10.96 10.16 58072 73813365.00 7.37 -1.75 -0.19 3.35
2009-04-22 10.66 9.62 10.75 9.60 68053 83358036.00 10.78 -9.84 -1.05 3.93
2009-04-23 9.58 9.63 9.75 8.98 94250 106582588.00 8.00 0.10 0.01 5.44
2009-04-24 9.63 9.21 9.63 9.18 53413 60191331.00 4.67 -4.36 -0.42 3.08
2009-04-27 9.15 8.84 9.36 8.75 44661 48936997.00 6.62 -4.02 -0.37 2.58
2009-04-28 8.84 9.00 9.14 8.80 33713 36552549.00 3.85 1.81 0.16 1.95
2009-04-29 9.06 9.34 9.48 9.00 63170 71035039.00 5.33 3.78 0.34 3.65
2009-04-30 9.41 9.37 9.48 9.21 47856 54277528.00 2.89 0.32 0.03 2.76
2009-05-04 9.37 9.67 9.71 9.34 60653 70001212.00 3.95 3.20 0.30 3.50
2009-05-05 9.76 9.83 10.07 9.76 75496 90700411.00 3.21 1.65 0.16 4.36
2009-05-06 9.89 10.49 10.57 9.83 101173 125721383.00 7.53 6.71 0.66 5.84
2009-05-07 10.58 10.19 10.65 10.04 96055 119287946.00 5.82 -2.86 -0.30 5.54
2009-05-08 10.12 9.88 10.12 9.69 65928 78735404.00 4.22 -3.04 -0.31 3.81
2009-05-11 9.82 9.24 10.11 9.10 64728 76144860.00 10.22 -6.48 -0.64 3.74
2009-05-12 9.20 9.62 9.71 9.09 40387 46285475.00 6.71 4.11 0.38 2.33
2009-05-13 9.71 9.77 10.04 9.58 44890 53479337.00 4.78 1.56 0.15 2.59
2009-05-14 9.76 9.56 9.76 9.50 38552 44689691.00 2.66 -2.15 -0.21 2.23
2009-05-15 9.56 9.51 9.66 9.37 40218 46063853.00 3.03 -0.52 -0.05 2.32
2009-05-18 9.56 9.94 9.97 9.52 54762 65152184.00 4.73 4.52 0.43 3.16
2009-05-19 10.02 10.34 10.43 9.88 88684 109489206.00 5.53 4.02 0.40 5.12
2009-05-20 10.34 10.49 10.56 10.19 79904 100928698.00 3.58 1.45 0.15 4.61
2009-05-21 10.41 10.61 10.62 10.10 107831 135951247.00 4.96 1.14 0.12 6.22
2009-05-22 10.61 10.42 10.83 10.41 59882 76557777.00 3.96 -1.79 -0.19 3.46
2009-05-25 10.32 10.91 10.96 10.16 91109 117156355.00 7.68 4.70 0.49 5.26
2009-05-26 11.00 10.59 11.37 10.26 132318 175454284.00 10.17 -2.93 -0.32 7.64
2009-05-27 10.54 10.35 10.70 10.31 64610 81903960.00 3.68 -2.27 -0.24 3.73
2009-06-01 10.41 10.39 10.71 10.31 54628 68931252.00 3.86 0.39 0.04 3.15
2009-06-02 10.38 10.41 10.57 10.23 54094 67826085.00 3.27 0.19 0.02 3.12
2009-06-03 10.44 10.31 10.47 10.25 37951 47516478.00 2.11 -0.96 -0.10 2.19
2009-06-04 10.37 10.51 10.51 10.24 51488 64901559.00 2.62 1.94 0.20 2.97
2009-06-05 10.48 10.30 10.68 10.29 45898 58326218.00 3.71 -2.00 -0.21 2.65
2009-06-08 10.30 10.06 10.35 9.92 45339 55049038.00 4.17 -2.33 -0.24 2.62
2009-06-09 9.99 10.06 10.08 9.58 59698 70776549.00 4.97 0.00 0.00 3.45
2009-06-10 10.08 9.88 10.08 9.80 38189 45738557.00 2.78 -1.79 -0.18 2.20
2009-06-11 9.83 9.91 10.16 9.79 27627 33396708.00 3.74 0.30 0.03 1.59
2009-06-12 9.91 9.67 9.91 9.60 29725 34913090.00 3.13 -2.42 -0.24 1.72
2009-06-15 9.68 9.81 9.86 9.63 13609 16034484.00 2.38 1.45 0.14 0.79
2009-06-16 9.79 10.06 10.08 9.69 29578 35777338.00 3.98 2.55 0.25 1.71
2009-06-17 10.11 9.86 10.11 9.76 26523 31667851.00 3.48 -1.99 -0.20 1.53
2009-06-18 9.86 9.87 9.96 9.79 27598 32854415.00 1.72 0.10 0.01 1.59
2009-06-19 9.86 9.87 9.92 9.75 21387 25450725.00 1.72 0.00 0.00 1.23
2009-06-22 9.91 9.83 9.98 9.76 18888 22475501.00 2.23 -0.41 -0.04 1.09
2009-06-23 9.74 9.74 9.87 9.66 14704 17412625.00 2.14 -0.92 -0.09 0.85
2009-06-24 9.74 10.16 10.21 9.74 47031 56868173.00 4.83 4.31 0.42 2.71
2009-06-25 10.23 9.96 10.23 9.92 34560 42142005.00 3.05 -1.97 -0.20 2.00
2009-06-26 9.99 10.17 10.31 9.99 39765 48870957.00 3.21 2.11 0.21 2.30
2009-06-29 10.18 10.12 10.41 10.01 38531 47770016.00 3.93 -0.49 -0.05 2.22
2009-06-30 10.12 9.96 10.23 9.75 30863 37039052.00 4.74 -1.58 -0.16 1.78
2009-07-01 9.91 9.91 10.00 9.81 23400 27945183.00 1.91 -0.50 -0.05 1.35
2009-07-02 9.92 10.00 10.08 9.83 58534 70697467.00 2.52 0.91 0.09 3.38
2009-07-03 9.94 9.76 9.94 9.72 42794 50658721.00 2.20 -2.40 -0.24 2.47
2009-07-06 9.83 9.46 9.90 9.36 60520 69439456.00 5.53 -3.07 -0.30 3.49
2009-07-07 9.46 9.56 9.83 9.42 36564 42618168.00 4.33 1.06