Below is a table of daily share volume and price information (open, high, low, and close) for trading of the common stocks of The SCO Group, Inc. and its predecessor during their run on NASDAQ. The exact issue being traded varied a bit over the years:
| Issuer | Issue | Symbol | Starting Date | Notes and Links | |||
|---|---|---|---|---|---|---|---|
| Name | Delaware Corp. # | CUSIP-6 | Seq. | Full CUSIP | |||
| Caldera Systems, Inc. | 3187414 | 128780 | 10 | 128780103 | CALD | 2000-03-21 | Registration statement (Form S-1) includes text of stock certificate. |
| Caldera International, Inc. | 3266987 | 12877Q | 10 | 12877Q107 | CALD | 2001-05-07 | One-for-one reorganization. Text of new stock certificate. Caldera International, Inc. is formed to acquire some assets from The Santa Cruz Operation, Inc.. Caldera Systems, Inc. (which will later be renamed SCO Operations, Inc.) becomes a wholly-owned subsidiary of Caldera International, Inc.. |
| Caldera International, Inc. | 3266987 | 12877Q | 20 | 12877Q206 | CALDD | 2002-03-14 | One-for-four reverse split. See 10-Q. (This starts the standard temporary 20-trading-day post-split symbol change, to help distinguish prices for post-split shares from prices for pre-split shares.) |
| Caldera International, Inc. | 3266987 | 12877Q | 20 | 12877Q206 | CALD | 2002-04-12 | End of temporary post-split symbol change. |
| Caldera International, Inc. | 3266987 | 12877Q | 20 | 12877Q206 | SCOX | 2002-09-03 | Symbol change only, as part of "an effort to create awareness around the new branding initiative" (that's from the 10-K at item 5). |
| The SCO Group, Inc. | 3266987 | 78403A | 10 | 78403A106 | SCOX | 2003-05-16 | Official corporate name change. Text of new stock certificate. See also: An imaged actual stock certificate (suitable for framing and/or flushing). |
| The SCO Group, Inc. | 3266987 | 78403A | 10 | 78403A106 | SCOXE | 2005-02-18 | Delinquent 10-K. See 8-K. (At the time, such deficiencies caused a symbol change. NASDAQ ceased this practice in 2006 with the introduction of the "Financial Status Indicator". See NASDAQ Vendor Alert #2005-021.) |
| The SCO Group, Inc. | 3266987 | 78403A | 10 | 78403A106 | SCOX | 2005-04-21 | Filings brought up-to-date. See Press Release and 10-Q. |
| 2007-12-27 | Suspended from NASDAQ on account
of bankruptcy. See 8-K.
Begins
trading over-the-counter as SCOXQ. See OTC Daily List.
| ||||||
| 2008-03-03 | Delisted from NASDAQ. See the Form 25. | ||||||
I retrieved this spreadsheet of
price and volume history (text/tab-separated-values format) at
2007-12-27 01:42:01 -0500 from here: http://charting.nasdaq.com/ext/charts.dll?2-1-14-0-0-5120-03NA000000SCOX&SF:4|5|9-XXCL
Sometime after trading was suspended, the nasdaq.com link stopped working correctly.
For price history of an OTC stock, you can go to otcbb.com, type in the symbol (SCOXQ), click "Charts", then "Java Chart", then wait for the applet to load, then click "10 Yr" (or any period long enough to get back to the date you are interested in), then move the mouse to a point over the table, and then the open, high, low, close, and volume for that date will be shown. Alternatively, cut through all the crap and just directly retrieve the human-readable CSV data that the applet fetches, by using an URL like this:
http://app.quotemedia.com/streamer/getHistoryCSV.csv?start=1-1-1&symbol=SCOXQ
Note: The stock price history features at Google and Yahoo only show you share price data rounded to two decimal places (one hundredth of a dollar per share), but the otcbb/quotemedia historical price data has a granularity of four decimal places (one ten thousandth of a dollar, or one hundredth of a penny, per share). The difference can be quite significant for OTC stocks, which often trade in the sub-dime range.
All prices are in dollars per then-trading share (NOT split-adjusted).
Pre-market IPO price: $14/share
NASDAQ trading:
Date Open High Low Close Volume 2000-03-21 26 33 23 29 7/16 15,493,000 2000-03-22 32 32 5/8 25 11/16 26 9/16 2,354,500 2000-03-23 27 1/8 27 1/4 23 1/2 23 11/16 849,200 2000-03-24 23 5/16 24 7/8 21 3/8 24 5/8 811,000 2000-03-27 25 1/2 27 1/2 25 25 1/4 1,030,400 2000-03-28 25 7/8 27 7/16 25 27 3/8 663,400 2000-03-29 27 3/8 27 7/8 23 3/4 24 1/2 707,400 2000-03-30 23 5/8 24 3/8 22 3/4 22 13/16 792,100 2000-03-31 23 7/8 24 5/8 23 23 1/2 486,600 2000-04-03 24 25 19 20 661,000 2000-04-04 21 1/2 21 3/4 15 18 5/8 625,800 2000-04-05 18 15/16 19 3/8 18 3/16 18 1/2 431,700 2000-04-06 18 7/8 19 16 15/16 16 15/16 303,300 2000-04-07 17 1/16 17 5/8 15 3/4 16 1/4 303,500 2000-04-10 16 7/8 17 1/4 15 3/4 16 1/2 288,900 2000-04-11 16 11/32 16 1/2 14 7/16 15 1/2 243,000 2000-04-12 16 1/4 16 1/2 13 1/16 13 1/8 311,500 2000-04-13 13 1/8 13 3/4 9 10 3/4 445,400 2000-04-14 10 9/16 10 5/8 9 1/8 9 9/16 390,100 2000-04-17 9 9/16 13 1/2 9 1/8 11 583,100 2000-04-18 11 7/8 11 7/8 10 9/16 11 533,200 2000-04-19 11 11 1/2 10 1/2 11 1/2 576,700 2000-04-20 11 5/8 12 10 1/2 10 3/4 218,800 2000-04-24 10 7/8 12 3/8 10 3/4 12 1/4 239,000 2000-04-25 13 14 15/16 12 7/8 14 1/16 299,400 2000-04-26 14 1/8 14 1/8 11 1/2 11 3/4 183,300 2000-04-27 11 3/8 14 11 5/16 13 142,700 2000-04-28 13 13/16 14 13 13 118,600 2000-05-01 13 16 14 1/8 15 1/16 303,200 2000-05-02 15 1/16 16 3/8 15 7/16 15 11/16 223,000 2000-05-03 15 11/16 15 15/16 13 3/4 14 1/4 185,800 2000-05-04 14 1/4 14 1/2 13 13 3/4 82,200 2000-05-05 13 3/4 14 12 7/8 13 73,400 2000-05-08 13 13 1/4 11 57/64 12 1/4 81,200 2000-05-09 12 1/4 12 3/8 10 3/4 11 116,700 2000-05-10 11 11 1/8 10 10 1/16 191,400 2000-05-11 10 1/16 10 7/8 10 1/4 10 3/4 321,000 2000-05-12 10 3/4 11 13/16 10 17/64 10 3/8 75,300 2000-05-15 10 3/8 10 1/2 9 7/8 10 223,500 2000-05-16 10 10 3/16 9 7/8 10 236,600 2000-05-17 10 10 1/16 9 1/4 10 1/16 215,100 2000-05-18 10 1/16 10 9 3/8 9 7/16 171,300 2000-05-19 9 7/16 9 3/4 9 1/4 9 1/2 68,400 2000-05-22 9 1/2 10 5/8 9 5/8 10 5/8 160,300 2000-05-23 10 5/8 10 1/2 10 10 3/8 83,800 2000-05-24 10 3/8 10 3/8 10 1/8 10 1/4 78,100 2000-05-25 10 1/4 10 1/2 10 1/8 10 1/8 77,400 2000-05-26 10 1/8 10 3/16 8 1/4 8 1/2 257,100 2000-05-30 8 1/2 8 5/8 7 1/2 8 1/4 205,500 2000-05-31 8 1/4 8 3/8 7 7/8 8 668,600 2000-06-01 8 8 1/16 7 5/8 7 15/16 244,300 2000-06-02 7 15/16 8 1/2 8 8 1/8 252,500 2000-06-05 8 1/8 11 1/4 8 1/8 11 3/16 743,800 2000-06-06 11 3/16 11 9/16 10 10 1/4 167,100 2000-06-07 10 1/4 12 1/8 10 12 305,400 2000-06-08 12 12 10 7/16 10 7/16 153,100 2000-06-09 10 7/16 11 3/4 10 1/2 11 3/4 111,600 2000-06-12 13 9/16 16 55/64 13 9/16 14 1/2 1,329,700 2000-06-13 14 7/16 16 1/2 12 41/64 16 1/4 478,100 2000-06-14 16 3/8 16 3/4 15 15 1/4 268,700 2000-06-15 15 1/8 15 1/4 11 1/4 11 9/16 298,000 2000-06-16 12 7/16 13 11 3/4 12 1/8 256,300 2000-06-19 12 1/16 12 1/8 11 9/16 11 7/8 116,700 2000-06-20 11 7/8 15 1/4 11 3/4 14 3/4 792,000 2000-06-21 13 3/4 16 3/8 13 5/8 14 13/16 1,096,300 2000-06-22 15 1/8 16 1/4 13 5/8 13 3/4 528,000 2000-06-23 14 14 3/16 11 3/4 13 3/8 749,400 2000-06-26 13 3/4 13 13/16 12 5/8 13 1/4 175,300 2000-06-27 13 9/16 13 9/16 12 1/8 12 1/2 139,600 2000-06-28 12 3/4 13 5/8 12 3/16 13 191,800 2000-06-29 12 7/8 14 12 1/2 13 7/16 148,900 2000-06-30 13 7/8 14 9/16 12 13 1/16 387,100 2000-07-03 13 1/16 13 3/4 13 13 1/16 34,800 2000-07-05 13 3/8 13 3/8 12 7/16 12 11/16 78,300 2000-07-06 12 3/4 12 7/8 11 1/8 11 1/2 141,700 2000-07-07 12 1/2 12 1/2 11 11 1/4 347,700 2000-07-10 11 1/4 11 1/2 10 7/8 10 7/8 183,400 2000-07-11 10 15/16 11 5/16 10 1/2 10 5/8 150,200 2000-07-12 10 1/16 10 1/8 9 3/8 9 1/2 394,900 2000-07-13 9 11/16 9 11/16 8 21/32 9 1/8 240,100 2000-07-14 9 1/8 9 1/8 8 3/4 9 1/8 242,400 2000-07-17 9 3/16 9 1/2 8 31/32 9 1/4 271,700 2000-07-18 9 1/4 9 3/8 9 1/16 9 1/4 90,600 2000-07-19 9 3/8 9 7/16 8 29/32 9 1/8 192,800 2000-07-20 9 1/32 9 1/2 8 1/8 8 1/2 272,600 2000-07-21 8 3/4 8 3/4 8 5/16 8 3/8 74,600 2000-07-24 8 7/16 8 3/4 8 1/32 8 1/16 87,800 2000-07-25 8 13/64 8 1/4 8 8 5/32 135,700 2000-07-26 8 1/16 8 1/2 7 15/16 8 151,900 2000-07-27 8 8 1/8 7 3/16 7 1/2 138,000 2000-07-28 7 9/16 7 5/8 6 7/8 7 1/8 147,700 2000-07-31 7 1/8 7 3/8 7 7 3/64 113,000 2000-08-01 7 1/8 7 1/4 6 7/8 6 15/16 129,500 2000-08-02 7 1/32 7 1/16 6 1/8 6 1/8 166,300 2000-08-03 6 1/2 8 6 1/8 7 1/8 468,500 2000-08-04 7 5/8 8 3/4 7 1/2 7 3/4 253,800 2000-08-07 7 7/8 8 1/16 7 1/4 7 1/4 178,700 2000-08-08 7 1/4 7 3/8 6 11/16 6 15/16 145,000 2000-08-09 7 11/32 7 11/16 6 21/32 7 237,400 2000-08-10 7 5/16 7 7/16 6 5/16 6 1/2 205,800 2000-08-11 6 11/16 7 1/4 6 1/2 6 7/8 758,800 2000-08-14 7 1/4 7 23/32 6 15/16 7 701,100 2000-08-15 7 7/16 7 7/16 7 7 3/32 226,800 2000-08-16 7 3/8 7 3/8 6 5/8 6 13/16 276,800 2000-08-17 6 23/32 6 3/4 6 7/16 6 9/16 209,700 2000-08-18 6 5/8 6 7/8 6 1/2 6 3/4 76,400 2000-08-21 6 7/8 6 15/16 6 13/32 6 1/2 119,100 2000-08-22 6 17/32 6 9/16 6 3/8 6 1/2 121,700 2000-08-23 6 19/32 6 11/16 5 3/8 5 1/2 431,400 2000-08-24 6 3/64 6 1/8 5 9/16 5 19/32 366,000 2000-08-25 5 11/16 5 7/8 5 5/8 5 3/4 91,700 2000-08-28 5 29/32 6 5 9/16 5 11/16 163,900 2000-08-29 5 11/16 5 7/8 5 9/16 5 9/16 79,700 2000-08-30 5 55/64 6 7/8 5 13/16 6 5/8 479,500 2000-08-31 6 7/8 8 3/4 6 7/8 7 3/4 1,060,300 2000-09-01 8 7/64 8 31/32 7 3/4 8 1/2 761,000 2000-09-05 8 59/64 9 7 13/16 8 1/4 287,000 2000-09-06 8 5/64 8 3/32 7 1/8 7 5/16 251,900 2000-09-07 7 1/4 7 13/16 6 13/16 7 3/32 133,000 2000-09-08 7 25/64 8 7 1/4 7 5/16 169,000 2000-09-11 7 15/32 7 15/32 7 7 1/16 98,700 2000-09-12 7 5/64 7 3/8 7 7 1/32 98,600 2000-09-13 7 1/32 7 1/16 6 1/2 6 11/16 184,300 2000-09-14 6 13/16 7 6 17/32 6 11/16 87,700 2000-09-15 6 11/16 6 3/4 6 1/4 6 5/16 119,500 2000-09-18 6 1/4 6 1/4 5 1/8 5 13/32 803,600 2000-09-19 5 7/8 6 5 1/2 5 29/32 325,200 2000-09-20 6 1/32 6 1/16 5 3/4 5 15/16 153,000 2000-09-21 5 7/8 5 15/16 5 5/8 5 7/8 72,000 2000-09-22 5 5/8 5 7/8 5 1/4 5 3/4 88,700 2000-09-25 5 15/16 5 15/16 5 1/16 5 1/8 552,600 2000-09-26 5 5/32 5 3/16 5 5 1/16 122,500 2000-09-27 5 23/32 5 3/4 4 7/8 5 404,000 2000-09-28 4 57/64 5 4 1/32 4 3/8 634,000 2000-09-29 4 29/64 4 3/4 4 4 3/32 638,300 2000-10-02 4 23/64 4 5/8 4 1/16 4 1/4 119,700 2000-10-03 4 13/32 4 19/32 4 3/8 4 17/32 197,900 2000-10-04 4 21/32 4 11/16 4 9/32 4 5/8 110,900 2000-10-05 4 23/64 4 11/16 4 11/32 4 11/16 117,500 2000-10-06 4 17/32 4 3/4 4 1/4 4 1/4 77,600 2000-10-09 4 13/32 4 1/2 3 5/8 4 3/32 114,200 2000-10-10 4 5/64 4 7/32 4 4 75,900 2000-10-11 3 15/16 4 3/32 3 13/16 4 1/16 77,200 2000-10-12 4 5/32 4 3/16 3 13/16 4 1/16 108,700 2000-10-13 4 4 3/32 3 37/64 3 15/16 114,300 2000-10-16 3 27/32 4 3 3/4 3 15/16 54,800 2000-10-17 3 15/16 4 3 1/2 3 15/16 69,000 2000-10-18 3 5/8 3 3/4 3 1/2 3 1/2 72,700 2000-10-19 3 3/4 3 7/8 3 1/4 3 15/32 87,700 2000-10-20 3 1/2 3 11/16 3 7/16 3 5/8 66,700 2000-10-23 3 11/16 3 13/16 3 1/2 3 5/8 52,100 2000-10-24 3 5/8 3 3/4 3 1/4 3 1/2 69,300 2000-10-25 3 7/16 3 9/16 3 1/4 3 1/4 103,300 2000-10-26 3 35/64 3 19/32 3 1/8 3 1/4 80,600 2000-10-27 3 3/8 3 11/16 3 5/16 3 1/2 55,000 2000-10-30 3 13/32 3 39/64 3 9/32 3 5/16 62,700 2000-10-31 3 3/8 3 9/16 3 1/4 3 1/2 80,300 2000-11-01 3 13/32 4 1/4 3 5/16 3 15/16 144,300 2000-11-02 3 61/64 4 7/8 3 29/32 4 7/8 318,900 2000-11-03 5 5 1/16 4 1/4 4 7/16 135,400 2000-11-06 4 3/8 4 1/2 3 5/8 4 128,400 2000-11-07 3 31/32 4 3 3/8 3 7/8 137,200 2000-11-08 3 59/64 3 15/16 3 1/2 3 9/16 36,700 2000-11-09 3 1/2 3 5/8 3 1/4 3 3/8 48,700 2000-11-10 3 1/2 3 5/8 3 3 7/32 90,100 2000-11-13 3 9/32 3 5/16 2 5/8 3 1/8 143,100 2000-11-14 3 1/16 3 1/4 3 3 79,200 2000-11-15 3 3/16 3 1/4 3 3 3/16 34,100 2000-11-16 3 5/64 3 1/4 2 7/8 2 7/8 56,800 2000-11-17 2 61/64 3 1/8 2 7/8 2 7/8 43,000 2000-11-20 3 17/64 3 3/8 2 3/4 2 7/8 117,400 2000-11-21 2 59/64 2 31/32 2 1/2 2 1/2 115,600 2000-11-22 2 33/64 2 5/8 2 1/4 2 1/2 91,700 2000-11-24 2 5/8 3 2 3/8 2 1/2 57,500 2000-11-27 2 19/32 2 3/4 2 3/8 2 1/2 87,600 2000-11-28 2 5/8 2 5/8 2 9/32 2 5/16 86,200 2000-11-29 2 3/8 2 1/2 2 2 3/32 122,700 2000-11-30 2 3/32 2 1/8 1 7/8 2 140,600 2000-12-01 2 1/8 2 5/16 1 7/8 2 118,400 2000-12-04 2 3/64 2 1/8 1 3/4 1 27/32 138,800 2000-12-05 2 1/64 2 1/8 1 7/8 2 101,400 2000-12-06 2 3/8 2 7/16 2 2 1/16 122,100 2000-12-07 2 1/32 2 1/4 1 15/16 2 1/4 174,500 2000-12-08 2 9/32 2 7/16 2 3/16 2 9/32 43,400 2000-12-11 2 1/4 2 7/16 2 3/16 2 1/4 129,300 2000-12-12 2 5/32 2 3/4 2 5/32 2 5/8 138,900 2000-12-13 2 37/64 3 7/16 2 9/16 3 7/16 357,600 2000-12-14 3 25/32 3 7/8 2 3/4 3 1/8 275,600 2000-12-15 3 3 3/16 2 7/8 3 97,900 2000-12-18 2 31/32 3 1/2 2 7/8 3 3/16 186,900 2000-12-19 2 13/16 2 31/32 2 11/16 2 11/16 52,800 2000-12-20 2 21/32 2 11/16 2 3/16 2 7/32 117,000 2000-12-21 2 1/4 2 1/2 2 3/16 2 1/4 91,300 2000-12-22 2 9/32 2 3/8 2 7/32 2 1/4 100,500 2000-12-26 2 1/4 2 5/16 2 1/32 2 1/8 131,600 2000-12-27 2 3/32 2 1/4 2 2 1/8 176,800 2000-12-28 2 11/64 2 5/16 2 1/16 2 1/16 209,200 2000-12-29 2 5/64 2 3/16 1 13/16 1 15/16 425,500 2001-01-02 2 1/16 2 7/32 1 15/16 2 3/16 43,800 2001-01-03 2 3/16 2 1/4 2 1/16 2 7/32 43,400 2001-01-04 2 7/32 2 5/16 2 1/8 2 1/4 99,600 2001-01-05 2 5/16 2 5/16 2 1/8 2 3/16 72,400 2001-01-08 2 3/16 2 1/4 2 1/32 2 3/32 46,600 2001-01-09 2 3/32 2 3/16 1 31/32 2 72,600 2001-01-10 2 1/8 2 7/32 2 2 1/8 25,500 2001-01-11 2 3/16 2 1/4 2 1/16 2 5/32 50,400 2001-01-12 2 3/16 2 1/2 2 1/16 2 9/32 91,100 2001-01-16 2 11/32 2 7/16 2 1/32 2 1/4 85,000 2001-01-17 2 3/16 2 3/8 2 3/16 2 3/16 72,300 2001-01-18 2 5/16 2 3/8 2 3/16 2 1/4 58,500 2001-01-19 2 1/4 2 1/2 2 1/4 2 7/16 114,700 2001-01-22 2 15/32 3 2 15/32 2 25/32 148,000 2001-01-23 2 13/16 2 15/16 2 1/2 2 3/4 54,900 2001-01-24 2 47/64 3 2 11/16 3 84,600 2001-01-25 2 59/64 3 2 3/4 3 75,400 2001-01-26 2 15/16 3 2 15/16 2 31/32 112,500 2001-01-29 2 15/16 3 1/4 2 7/8 3 1/8 84,500 2001-01-30 3 1/8 3 1/2 3 1/8 3 5/16 142,600 2001-01-31 3 3/8 3 13/16 3 5/16 3 23/32 202,900 2001-02-01 4 4 3 1/4 3 7/16 101,100 2001-02-02 3 9/16 3 9/16 3 15/64 3 3/8 47,300 2001-02-05 3 3/8 3 3/8 2 7/8 2 15/16 56,100 2001-02-06 3 3/16 3 17/32 3 3 17/32 111,400 2001-02-07 3 27/64 3 9/16 3 3/16 3 9/16 104,700 2001-02-08 3 45/64 3 3/4 3 7/16 3 1/2 26,700 2001-02-09 3 7/16 3 1/2 3 5/16 3 5/16 48,300 2001-02-12 3 13/32 3 9/16 3 3/8 3 1/2 105,400 2001-02-13 3 1/2 3 5/8 3 7/16 3 15/32 127,500 2001-02-14 3 15/32 3 9/16 3 5/16 3 7/16 109,900 2001-02-15 3 3/8 3 1/2 3 3/8 3 3/8 36,500 2001-02-16 3 1/4 3 3/8 3 3 1/16 59,700 2001-02-20 3 3 1/16 2 11/16 2 15/16 25,900 2001-02-21 2 3/4 2 7/8 2 1/2 2 5/8 41,300 2001-02-22 2 9/16 2 5/8 2 11/32 2 7/16 66,600 2001-02-23 2 7/16 2 7/16 2 1/8 2 5/16 78,000 2001-02-26 2 23/64 2 13/32 2 1/16 2 1/16 105,400 2001-02-27 2 3/16 2 3/16 2 2 96,400 2001-02-28 2 1/16 2 1/8 1 29/32 2 1/32 122,100 2001-03-01 2 2 1/16 1 7/8 2 78,700 2001-03-02 2 1/16 2 1/8 1 15/16 1 31/32 68,600 2001-03-05 2 1/16 2 3/16 1 15/16 2 45,800 2001-03-06 2 2 1/8 2 2 1/32 77,900 2001-03-07 2 1/16 2 1/8 1 15/16 2 44,000 2001-03-08 1 15/16 2 1 15/16 1 15/16 25,100 2001-03-09 2 2 1/16 1 13/16 1 7/8 51,500 2001-03-12 1 13/16 2 1 11/16 1 11/16 87,400 2001-03-13 1 13/16 2 3/16 1 23/32 2 1/8 105,800 2001-03-14 2 1/16 2 1/8 1 29/32 2 1/8 75,300 2001-03-15 2 2 1/8 1 15/16 2 15,600 2001-03-16 2 2 3/32 1 15/16 2 24,300 2001-03-19 2 1/16 2 1/8 1 15/16 1 31/32 37,100 2001-03-20 1 63/64 2 1/32 1 15/16 1 15/16 23,200 2001-03-21 1 15/16 1 15/16 1 9/16 1 5/8 157,800 2001-03-22 1 5/8 1 3/4 1 1/4 1 1/2 132,600 2001-03-23 1 17/32 1 5/8 1 7/16 1 9/16 107,000 2001-03-26 1 9/16 1 5/8 1 7/16 1 1/2 39,900 2001-03-27 1 15/32 1 5/8 1 13/32 1 17/32 60,900 2001-03-28 1 9/16 1 3/4 1 1/2 1 3/4 44,800 2001-03-29 1 11/16 1 23/32 1 1/2 1 23/32 25,800 2001-03-30 1 17/32 2 1/2 1 17/32 2 142,600 2001-04-02 2 1/16 2 1/16 1 27/32 1 27/32 27,100 2001-04-03 1 27/32 1 31/32 1 5/8 1 23/32 34,500 2001-04-04 1 11/16 1 7/8 1 1/2 1 9/16 25,600 2001-04-05 1 1/2 1 11/16 1 1/2 1 11/16 17,100 2001-04-06 1 3/4 1 3/4 1 19/32 1 5/8 11,700 2001-04-09 1.69 1.80 1.58 1.69 8,700 2001-04-10 1.71 1.85 1.67 1.75 27,000 2001-04-11 1.80 1.80 1.66 1.72 26,000 2001-04-12 1.75 1.80 1.65 1.75 23,900 2001-04-16 1.75 1.85 1.75 1.85 30,300 2001-04-17 2.09 2.10 1.91 1.91 83,200 2001-04-18 1.91 2.00 1.90 1.95 48,000 2001-04-19 2.00 2.00 1.92 1.95 23,700 2001-04-20 1.975 2.10 1.92 1.99 16,800 2001-04-23 2.07 2.07 1.91 1.91 16,300 2001-04-24 1.91 1.93 1.86 1.86 3,500 2001-04-25 1.98 1.99 1.90 1.90 10,400 2001-04-26 1.90 2.00 1.86 1.91 28,000 2001-04-27 1.95 2.06 1.86 1.87 54,900 2001-04-30 1.94 2.05 1.90 1.97 14,700 2001-05-01 2.01 2.03 1.90 2.00 11,800 2001-05-02 1.95 2.12 1.87 2.12 79,100 2001-05-03 2.12 2.13 1.91 2.04 12,500 2001-05-04 1.94 2.75 1.85 2.56 328,700 2001-05-07 2.59 2.68 2.23 2.28 110,000 1:1 reorg. 2001-05-08 2.46 2.48 2.30 2.40 42,400 2001-05-09 2.25 2.48 2.25 2.35 36,300 2001-05-10 2.30 2.58 2.30 2.34 51,600 2001-05-11 2.29 2.41 2.16 2.18 26,600 2001-05-14 2.28 2.28 2.02 2.02 51,800 2001-05-15 2.10 2.16 2.02 2.14 39,500 2001-05-16 2.13 2.15 2.05 2.10 22,300 2001-05-17 2.10 2.15 1.93 1.95 99,600 2001-05-18 1.95 2.05 1.80 1.89 83,300 2001-05-21 1.82 1.94 1.81 1.90 40,800 2001-05-22 1.99 2.04 1.93 1.955 87,600 2001-05-23 2.00 2.18 1.99 2.06 168,000 2001-05-24 2.08 2.10 1.97 2.00 58,600 2001-05-25 1.97 2.05 1.95 1.95 39,700 2001-05-29 1.95 2.00 1.90 1.95 61,100 2001-05-30 1.97 1.97 1.82 1.85 47,400 2001-05-31 1.82 1.94 1.81 1.82 77,000 2001-06-01 1.83 1.87 1.64 1.74 87,000 2001-06-04 1.79 1.98 1.76 1.80 106,500 2001-06-05 1.90 1.90 1.78 1.85 97,000 2001-06-06 1.80 1.84 1.65 1.71 123,700 2001-06-07 1.72 1.83 1.70 1.76 103,900 2001-06-08 1.86 1.86 1.77 1.77 42,700 2001-06-11 1.77 1.80 1.65 1.66 63,500 2001-06-12 1.65 1.75 1.53 1.75 65,800 2001-06-13 1.75 1.75 1.60 1.68 34,100 2001-06-14 1.56 1.70 1.50 1.50 70,700 2001-06-15 1.55 1.59 1.46 1.53 112,400 2001-06-18 1.55 1.62 1.46 1.56 56,700 2001-06-19 1.56 1.65 1.47 1.60 10,600 2001-06-20 1.50 1.60 1.37 1.50 42,600 2001-06-21 1.48 1.55 1.31 1.38 64,800 2001-06-22 1.38 1.66 1.31 1.36 41,200 2001-06-25 1.36 1.48 1.36 1.45 27,100 2001-06-26 1.46 1.58 1.45 1.55 48,500 2001-06-27 1.55 1.61 1.49 1.55 17,400 2001-06-28 1.55 1.55 1.50 1.54 32,900 2001-06-29 1.515 1.55 1.42 1.45 76,700 2001-07-02 1.45 1.50 1.35 1.47 34,500 2001-07-03 1.46 1.53 1.45 1.49 10,700 2001-07-05 1.50 1.50 1.43 1.43 36,100 2001-07-06 1.40 1.42 1.31 1.40 34,700 2001-07-09 1.34 1.41 1.33 1.38 21,400 2001-07-10 1.40 1.40 1.30 1.39 21,700 2001-07-11 1.31 1.35 1.26 1.31 9,200 2001-07-12 1.36 1.40 1.31 1.31 20,100 2001-07-13 1.38 1.38 1.30 1.32 27,600 2001-07-16 1.33 1.41 1.31 1.35 21,100 2001-07-17 1.35 1.35 1.25 1.25 70,300 2001-07-18 1.18 1.25 1.00 1.08 141,800 2001-07-19 1.08 1.14 0.95 1.01 177,600 2001-07-20 0.97 1.00 0.91 0.92 63,900 2001-07-23 0.92 0.96 0.85 0.88 120,300 2001-07-24 0.84 0.87 0.81 0.82 41,500 2001-07-25 0.85 0.85 0.73 0.75 82,700 2001-07-26 0.74 0.80 0.70 0.76 72,600 2001-07-27 0.76 0.80 0.75 0.80 63,800 2001-07-30 0.81 0.84 0.75 0.78 70,200 2001-07-31 0.79 0.83 0.55 0.66 289,100 2001-08-01 0.685 0.75 0.66 0.75 48,300 2001-08-02 0.69 0.80 0.68 0.69 48,700 2001-08-03 0.71 0.75 0.71 0.75 49,100 2001-08-06 0.71 0.78 0.71 0.75 46,800 2001-08-07 0.75 0.75 0.70 0.71 32,400 2001-08-08 0.70 0.75 0.65 0.73 24,100 2001-08-09 0.65 0.74 0.65 0.71 29,000 2001-08-10 0.67 0.73 0.65 0.70 62,000 2001-08-13 0.70 0.72 0.70 0.70 42,400 2001-08-14 0.72 0.75 0.67 0.75 32,100 2001-08-15 0.67 0.7493 0.67 0.6901 7,800 2001-08-16 0.70 0.74 0.66 0.67 19,300 2001-08-17 0.67 0.72 0.66 0.67 21,700 2001-08-20 0.70 0.73 0.65 0.67 34,700 2001-08-21 0.67 0.73 0.65 0.70 37,800 2001-08-22 0.68 0.70 0.65 0.65 6,600 2001-08-23 0.695 0.71 0.63 0.64 17,600 2001-08-24 0.63 0.70 0.62 0.65 10,500 2001-08-27 0.65 0.73 0.64 0.65 36,600 2001-08-28 0.64 0.67 0.62 0.62 44,200 2001-08-29 0.63 0.65 0.61 0.63 44,900 2001-08-30 0.62 0.62 0.55 0.60 52,800 2001-08-31 0.58 0.62 0.53 0.53 58,000 2001-09-04 0.55 0.57 0.54 0.55 66,500 2001-09-05 0.57 0.57 0.45 0.50 35,300 2001-09-06 0.47 0.49 0.42 0.44 59,000 2001-09-07 0.44 0.48 0.43 0.46 33,900 2001-09-10 0.46 0.46 0.39 0.39 84,200 2001-09-17 0.40 0.40 0.33 0.34 94,800 2001-09-18 0.35 0.46 0.32 0.35 196,800 2001-09-19 0.35 0.39 0.30 0.30 166,900 2001-09-20 0.34 0.34 0.26 0.29 136,900 2001-09-21 0.27 0.30 0.24 0.30 79,600 2001-09-24 0.30 0.30 0.26 0.27 102,600 2001-09-25 0.29 0.29 0.26 0.29 150,500 2001-09-26 0.29 0.30 0.27 0.28 105,700 2001-09-27 0.28 0.30 0.25 0.26 109,300 2001-09-28 0.28 0.28 0.25 0.25 62,700 2001-10-01 0.28 0.28 0.25 0.26 75,300 2001-10-02 0.26 0.28 0.25 0.26 112,600 2001-10-03 0.26 0.27 0.24 0.26 154,800 2001-10-04 0.25 0.27 0.22 0.26 69,000 2001-10-05 0.27 0.27 0.25 0.25 90,300 2001-10-08 0.25 0.26 0.25 0.2501 43,300 2001-10-09 0.26 0.26 0.25 0.25 63,400 2001-10-10 0.27 0.31 0.25 0.30 169,000 2001-10-11 0.30 0.30 0.26 0.28 92,800 2001-10-12 0.29 0.30 0.26 0.30 107,800 2001-10-15 0.29 0.31 0.29 0.29 96,100 2001-10-16 0.30 0.30 0.29 0.30 34,900 2001-10-17 0.31 0.33 0.29 0.29 236,900 2001-10-18 0.29 0.31 0.28 0.29 35,600 2001-10-19 0.30 0.30 0.29 0.30 19,700 2001-10-22 0.32 0.32 0.29 0.30 94,500 2001-10-23 0.30 0.30 0.28 0.30 64,100 2001-10-24 0.29 0.30 0.28 0.28 16,000 2001-10-25 0.30 0.30 0.28 0.30 26,400 2001-10-26 0.30 0.30 0.29 0.30 48,600 2001-10-29 0.31 0.32 0.28 0.29 145,000 2001-10-30 0.30 0.30 0.29 0.30 65,800 2001-10-31 0.30 0.31 0.28 0.30 108,900 2001-11-01 0.29 0.31 0.28 0.31 25,100 2001-11-02 0.30 0.31 0.28 0.28 59,500 2001-11-05 0.30 0.30 0.28 0.28 64,000 2001-11-06 0.28 0.30 0.28 0.28 48,400 2001-11-07 0.27 0.30 0.27 0.28 66,500 2001-11-08 0.29 0.32 0.28 0.30 235,300 2001-11-09 0.29 0.30 0.27 0.30 119,300 2001-11-12 0.30 0.30 0.28 0.28 65,800 2001-11-13 0.30 0.31 0.28 0.29 63,400 2001-11-14 0.295 0.30 0.28 0.28 136,200 2001-11-15 0.29 0.48 0.29 0.48 1,449,000 2001-11-16 0.50 0.65 0.49 0.57 2,019,300 2001-11-19 0.66 0.66 0.52 0.54 1,171,300 2001-11-20 0.58 0.59 0.47 0.53 555,700 2001-11-21 0.52 0.52 0.46 0.50 177,500 2001-11-23 0.48 0.53 0.48 0.50 99,900 2001-11-26 0.50 0.55 0.49 0.52 218,400 2001-11-27 0.53 0.85 0.53 0.85 1,682,500 2001-11-28 0.99 0.99 0.73 0.765 1,004,500 2001-11-29 0.76 0.83 0.63 0.79 508,800 2001-11-30 0.78 0.83 0.71 0.77 240,600 2001-12-03 0.71 0.77 0.65 0.74 274,200 2001-12-04 0.75 0.86 0.75 0.86 252,000 2001-12-05 0.84 1.10 0.84 1.00 541,900 2001-12-06 1.10 1.10 1.01 1.03 338,200 2001-12-07 1.08 1.10 0.95 1.09 225,400 2001-12-10 1.20 1.55 1.15 1.38 735,200 2001-12-11 1.63 1.81 1.51 1.53 1,286,500 2001-12-12 1.44 1.48 1.23 1.32 782,300 2001-12-13 1.25 1.25 1.01 1.14 959,500 2001-12-14 1.12 1.13 0.95 1.01 461,000 2001-12-17 0.98 0.99 0.75 0.82 465,500 2001-12-18 0.85 0.94 0.82 0.84 417,500 2001-12-19 0.85 0.87 0.80 0.84 236,200 2001-12-20 0.81 0.83 0.73 0.75 226,500 2001-12-21 0.74 0.78 0.73 0.77 105,000 2001-12-24 0.77 0.78 0.75 0.765 28,100 2001-12-26 0.77 0.82 0.73 0.81 185,300 2001-12-27 0.81 0.95 0.81 0.93 367,400 2001-12-28 0.92 1.02 0.87 0.89 188,500 2001-12-31 0.88 0.91 0.76 0.86 189,300 2002-01-02 0.85 0.95 0.85 0.89 239,400 2002-01-03 0.91 0.97 0.89 0.95 92,200 2002-01-04 0.99 1.09 0.97 1.05 678,000 2002-01-07 1.07 1.15 1.06 1.10 340,100 2002-01-08 1.11 1.13 1.00 1.0496 335,700 2002-01-09 1.00 1.07 0.92 0.9975 258,800 2002-01-10 0.99 1.01 0.90 0.92 162,000 2002-01-11 0.93 0.99 0.91 0.93 189,300 2002-01-14 0.94 0.95 0.82 0.87 105,600 2002-01-15 0.86 0.91 0.84 0.84 137,400 2002-01-16 0.84 0.86 0.78 0.80 107,300 2002-01-17 0.83 0.92 0.83 0.91 128,600 2002-01-18 0.93 0.93 0.82 0.86 84,600 2002-01-22 0.97 1.04 0.88 0.89 171,000 2002-01-23 0.92 0.96 0.86 0.92 69,500 2002-01-24 0.92 0.92 0.85 0.86 62,400 2002-01-25 0.88 0.90 0.85 0.87 89,700 2002-01-28 0.88 0.88 0.83 0.85 84,200 2002-01-29 0.85 0.90 0.83 0.90 93,300 2002-01-30 0.88 0.93 0.85 0.85 73,900 2002-01-31 0.87 0.89 0.83 0.86 116,900 2002-02-01 0.86 0.86 0.80 0.83 77,400 2002-02-04 0.84 0.84 0.80 0.81 98,300 2002-02-05 0.82 0.84 0.80 0.81 70,400 2002-02-06 0.81 0.81 0.66 0.72 150,600 2002-02-07 0.72 0.75 0.56 0.70 224,000 2002-02-08 0.71 0.72 0.59 0.68 76,400 2002-02-11 0.65 0.70 0.64 0.65 57,300 2002-02-12 0.65 0.67 0.60 0.65 230,700 2002-02-13 0.64 0.70 0.60 0.70 66,600 2002-02-14 0.70 0.70 0.60 0.60 170,500 2002-02-15 0.57 0.6295 0.57 0.61 65,000 2002-02-19 0.60 0.61 0.56 0.58 141,100 2002-02-20 0.58 0.58 0.49 0.52 194,400 2002-02-21 0.48 0.54 0.48 0.54 48,100 2002-02-22 0.51 0.54 0.51 0.52 25,900 2002-02-25 0.50 0.56 0.50 0.53 26,400 2002-02-26 0.54 0.70 0.53 0.70 155,200 2002-02-27 0.69 0.69 0.56 0.62 168,700 2002-02-28 0.58 0.60 0.51 0.5498 115,500 2002-03-01 0.54 0.55 0.50 0.52 74,300 2002-03-04 0.53 0.55 0.45 0.50 74,100 2002-03-05 0.53 0.57 0.50 0.53 55,600 2002-03-06 0.55 0.58 0.53 0.58 45,200 2002-03-07 0.61 0.70 0.59 0.63 257,900 2002-03-08 0.65 0.70 0.64 0.67 163,100 2002-03-11 0.63 0.70 0.52 0.60 92,000 2002-03-12 0.59 0.63 0.58 0.60 63,500 2002-03-13 0.59 0.59 0.51 0.53 94,300 2002-03-14 2.13 2.25 2.05 2.05 3,000 1:4 CALDD 2002-03-15 2.10 2.24 2.05 2.05 16,000 2002-03-18 2.10 2.20 2.06 2.07 13,000 2002-03-19 2.06 2.06 1.82 1.82 18,500 2002-03-20 1.82 1.83 1.49 1.55 44,700 2002-03-21 1.55 1.56 1.48 1.53 24,200 2002-03-22 1.51 1.65 1.51 1.61 13,800 2002-03-25 1.639 1.72 1.55 1.55 11,400 2002-03-26 1.72 1.72 1.57 1.63 4,700 2002-03-27 1.70 1.70 1.58 1.61 3,800 2002-03-28 1.61 1.61 1.50 1.591 5,600 2002-04-01 1.59 1.59 1.50 1.51 9,800 2002-04-02 1.53 1.57 1.37 1.37 11,300 2002-04-03 1.50 1.60 1.39 1.39 23,400 2002-04-04 1.40 1.50 1.36 1.46 10,000 2002-04-05 1.415 1.45 1.32 1.32 13,200 2002-04-08 1.32 1.36 1.23 1.24 150,600 2002-04-09 1.23 1.23 0.90 0.90 148,500 2002-04-10 1.04 1.17 0.97 1.05 25,300 2002-04-11 1.06 1.064 0.981 1.02 8,500 2002-04-12 1.07 1.11 1.00 1.03 142,100 CALD 2002-04-15 1.02 1.13 1.01 1.05 99,500 2002-04-16 1.05 1.24 1.00 1.113 87,000 2002-04-17 1.209 1.24 1.11 1.11 25,800 2002-04-18 1.11 1.19 1.11 1.15 18,600 2002-04-19 1.14 1.17 1.11 1.17 20,600 2002-04-22 1.175 1.175 1.01 1.02 43,200 2002-04-23 1.10 1.24 1.10 1.20 25,900 2002-04-24 1.13 1.24 1.13 1.18 13,000 2002-04-25 1.18 1.18 1.00 1.15 70,400 2002-04-26 1.07 1.14 1.06 1.09 14,100 2002-04-29 1.17 1.17 1.06 1.10 10,900 2002-04-30 1.18 1.18 1.04 1.06 11,800 2002-05-01 1.06 1.10 1.06 1.10 2,300 2002-05-02 1.10 1.12 1.00 1.05 18,700 2002-05-03 1.05 1.09 1.00 1.00 19,000 2002-05-06 0.99 1.10 0.99 1.05 11,400 2002-05-07 1.01 1.09 1.01 1.01 5,700 2002-05-08 0.99 1.069 0.98 1.039 34,600 2002-05-09 1.00 1.00 0.69 0.79 105,800 2002-05-10 0.85 0.92 0.79 0.87 27,200 2002-05-13 0.81 0.90 0.79 0.79 28,100 2002-05-14 0.83 0.83 0.73 0.78 25,100 2002-05-15 0.74 0.80 0.73 0.80 5,600 2002-05-16 0.73 0.80 0.68 0.72 20,200 2002-05-17 0.73 0.77 0.71 0.73 8,400 2002-05-20 0.71 0.73 0.70 0.73 23,900 2002-05-21 0.70 0.73 0.65 0.68 70,600 2002-05-22 0.69 0.71 0.65 0.65 31,100 2002-05-23 0.68 0.68 0.65 0.65 6,100 2002-05-24 0.679 0.679 0.67 0.67 5,500 2002-05-28 0.69 0.95 0.67 0.84 91,100 2002-05-29 0.94 1.00 0.78 0.97 118,000 2002-05-30 1.00 1.00 0.90 0.949 25,300 2002-05-31 0.95 0.95 0.82 0.84 10,100 2002-06-03 0.84 0.875 0.73 0.77 18,700 2002-06-04 0.819 0.82 0.73 0.78 3,500 2002-06-05 0.82 0.87 0.78 0.87 11,200 2002-06-06 0.87 0.87 0.78 0.87 5,800 2002-06-07 0.86 0.87 0.83 0.87 2,000 2002-06-10 0.87 0.87 0.78 0.84 10,700 2002-06-11 0.86 0.86 0.80 0.80 600 2002-06-12 0.84 0.85 0.80 0.825 5,500 2002-06-13 0.82 0.83 0.77 0.77 8,700 2002-06-14 0.81 0.84 0.761 0.84 22,600 2002-06-17 0.77 0.85 0.74 0.75 7,200 2002-06-18 0.75 0.84 0.75 0.80 14,200 2002-06-19 0.81 0.84 0.78 0.78 5,000 2002-06-20 0.78 0.86 0.78 0.85 17,100 2002-06-21 0.80 0.80 0.75 0.76 8,900 2002-06-24 0.76 0.80 0.75 0.75 6,800 2002-06-25 0.77 0.79 0.77 0.79 7,900 2002-06-26 0.78 0.79 0.60 0.60 26,700 2002-06-27 0.60 0.79 0.60 0.76 37,600 2002-06-28 0.78 0.78 0.61 0.70 26,400 2002-07-01 0.66 0.75 0.66 0.66 13,500 2002-07-02 0.66 0.70 0.65 0.70 26,900 2002-07-03 0.701 0.73 0.66 0.69 11,700 2002-07-05 0.70 0.74 0.661 0.661 2,100 2002-07-08 0.75 0.75 0.70 0.71 5,000 2002-07-09 0.72 0.85 0.72 0.84 36,400 2002-07-10 0.84 0.86 0.83 0.86 24,500 2002-07-11 0.83 0.90 0.83 0.88 13,800 2002-07-12 0.90 0.91 0.89 0.91 14,600 2002-07-15 0.93 0.95 0.91 0.95 15,600 2002-07-16 0.95 1.05 0.95 1.03 32,400 2002-07-17 1.07 1.23 1.02 1.131 70,600 2002-07-18 1.20 1.21 1.10 1.10 26,000 2002-07-19 1.11 1.11 0.93 1.00 37,500 2002-07-22 1.00 1.00 0.90 0.95 15,700 2002-07-23 0.90 1.15 0.90 1.15 35,560 2002-07-24 1.14 1.15 1.04 1.06 25,400 2002-07-25 1.109 1.11 1.02 1.02 7,500 2002-07-26 1.09 1.09 1.01 1.02 4,800 2002-07-29 1.01 1.10 0.95 1.05 10,600 2002-07-30 0.98 1.09 0.98 1.051 12,400 2002-07-31 1.07 1.08 1.02 1.04 7,000 2002-08-01 1.01 1.10 1.01 1.091 23,200 2002-08-02 1.041 1.15 1.04 1.15 28,825 2002-08-05 1.15 1.15 1.07 1.07 12,000 2002-08-06 1.08 1.16 1.08 1.10 16,700 2002-08-07 1.101 1.16 1.07 1.13 24,900 2002-08-08 1.151 1.153 1.13 1.153 2,500 2002-08-09 1.13 1.14 1.13 1.13 20,800 2002-08-12 1.15 1.15 1.07 1.11 27,000 2002-08-13 1.22 1.26 1.08 1.23 37,000 2002-08-14 1.26 1.41 1.26 1.41 59,800 2002-08-15 1.41 1.57 1.41 1.53 41,900 2002-08-16 1.54 1.54 1.40 1.4792 60,400 2002-08-19 1.49 2.00 1.48 1.96 72,090 2002-08-20 1.86 1.95 1.65 1.859 73,200 2002-08-21 1.86 1.86 1.75 1.80 26,725 2002-08-22 1.83 1.90 1.80 1.87 34,000 2002-08-23 1.87 1.99 1.87 1.98 24,125 2002-08-26 2.21 2.78 2.19 2.78 195,405 2002-08-27 2.84 2.999 2.28 2.29 108,849 2002-08-28 2.39 2.48 2.30 2.44 95,540 2002-08-29 2.48 2.48 1.94 2.109 76,490 2002-08-30 2.05 2.06 1.95 1.98 36,075 2002-09-03 1.99 2.0722 1.28 1.55 65,900 SCOX 2002-09-04 1.37 1.56 1.37 1.539 27,700 2002-09-05 1.60 1.94 1.60 1.80 40,420 2002-09-06 1.80 1.829 1.65 1.75 12,581 2002-09-09 1.74 1.74 1.65 1.689 4,100 2002-09-10 1.61 1.75 1.601 1.601 6,300 2002-09-11 1.72 1.72 1.611 1.611 1,404 2002-09-12 1.65 1.79 1.63 1.70 7,400 2002-09-13 1.63 1.85 1.53 1.62 17,500 2002-09-16 1.71 1.74 1.62 1.739 11,500 2002-09-17 1.699 1.70 1.64 1.70 2,800 2002-09-18 1.62 1.66 1.56 1.65 10,000 2002-09-19 1.601 1.62 1.601 1.62 1,700 2002-09-20 1.611 1.639 1.61 1.61 2,700 2002-09-23 1.60 1.70 1.51 1.51 5,400 2002-09-24 1.55 1.551 1.27 1.28 22,900 2002-09-25 1.26 1.37 1.10 1.22 36,300 2002-09-26 1.24 1.31 1.24 1.31 2,600 2002-09-27 1.29 1.32 1.20 1.201 5,100 2002-09-30 1.20 1.20 1.10 1.11 14,375 2002-10-01 1.12 1.12 1.05 1.11 5,300 2002-10-02 1.08 1.16 1.07 1.16 5,125 2002-10-03 1.16 1.16 1.10 1.12 4,600 2002-10-04 1.16 1.24 1.141 1.2103 20,000 2002-10-07 1.20 1.24 1.11 1.15 17,100 2002-10-08 1.15 1.15 1.08 1.10 16,100 2002-10-09 1.08 1.08 1.00 1.00 24,900 2002-10-10 1.05 1.15 1.03 1.10 8,700 2002-10-11 1.00 1.14 1.00 1.10 17,300 2002-10-14 1.10 1.14 1.07 1.14 14,200 2002-10-15 1.06 1.36 1.06 1.26 17,000 2002-10-16 1.21 1.39 1.21 1.301 1,700 2002-10-17 1.24 1.42 1.24 1.42 8,900 2002-10-18 1.439 1.439 1.34 1.34 3,700 2002-10-21 1.45 1.45 1.331 1.35 4,300 2002-10-22 1.40 1.40 1.30 1.301 2,700 2002-10-23 1.28 1.28 1.16 1.17 5,400 2002-10-24 1.16 1.25 1.16 1.18 1,900 2002-10-25 1.16 1.29 1.16 1.29 4,100 2002-10-28 1.23 1.45 1.23 1.33 12,800 2002-10-29 1.351 1.41 1.35 1.41 2,400 2002-10-30 1.40 1.50 1.12 1.42 60,700 2002-10-31 1.46 1.47 1.25 1.31 11,400 2002-11-01 1.31 1.47 1.31 1.47 11,500 2002-11-04 1.45 1.469 1.35 1.39 21,675 2002-11-05 1.399 1.40 1.36 1.36 4,500 2002-11-06 1.36 1.50 1.36 1.37 7,000 2002-11-07 1.38 1.44 1.36 1.36 8,934 2002-11-08 1.45 1.57 1.31 1.32 4,100 2002-11-11 1.319 1.40 1.25 1.25 7,100 2002-11-12 1.26 1.32 0.78 1.22 12,100 2002-11-13 1.23 1.32 1.23 1.31 4,900 2002-11-14 1.32 1.37 1.21 1.34 4,100 2002-11-15 1.351 1.395 1.35 1.35 5,400 2002-11-18 1.379 1.49 1.36 1.45 21,551 2002-11-19 1.49 1.63 1.41 1.62 18,300 2002-11-20 1.49 1.74 1.49 1.60 14,700 2002-11-21 1.59 1.75 1.58 1.67 6,300 2002-11-22 1.67 1.70 1.65 1.70 10,200 2002-11-25 1.55 1.70 1.50 1.671 5,000 2002-11-26 1.66 1.68 1.51 1.55 5,600 2002-11-27 1.58 1.66 1.55 1.60 3,300 2002-11-29 1.58 1.70 1.51 1.65 22,050 2002-12-02 1.65 1.69 1.52 1.62 30,200 2002-12-03 1.45 1.60 1.41 1.60 17,200 2002-12-04 1.50 1.50 1.41 1.48 12,600 2002-12-05 1.48 1.52 1.41 1.44 4,400 2002-12-06 1.47 1.52 1.46 1.51 48,500 2002-12-09 1.52 1.60 1.45 1.52 25,400 2002-12-10 1.46 1.55 1.46 1.521 7,200 2002-12-11 1.58 1.65 1.46 1.46 11,600 2002-12-12 1.50 1.55 1.45 1.45 8,700 2002-12-13 1.45 1.49 1.45 1.49 1,900 2002-12-16 1.50 1.50 1.46 1.50 4,750 2002-12-17 1.46 1.54 1.45 1.46 2,200 2002-12-18 1.46 1.60 1.45 1.53 25,900 2002-12-19 1.50 1.50 1.42 1.42 9,800 2002-12-20 1.43 1.47 1.18 1.27 36,800 2002-12-23 1.23 1.27 1.23 1.265 4,800 2002-12-24 1.26 1.31 1.26 1.31 5,400 2002-12-26 1.31 1.50 1.31 1.39 14,800 2002-12-27 1.36 1.43 1.27 1.43 17,800 2002-12-30 1.401 1.401 1.341 1.37 9,500 2002-12-31 1.37 1.455 1.35 1.45 16,050 2003-01-02 1.39 1.45 1.39 1.45 5,188 2003-01-03 1.41 1.41 1.30 1.40 8,200 2003-01-06 1.33 1.45 1.33 1.37 4,900 2003-01-07 1.35 1.40 1.25 1.40 8,900 2003-01-08 1.29 1.29 1.25 1.25 6,200 2003-01-09 1.25 1.309 1.25 1.26 8,430 2003-01-10 1.30 1.42 1.28 1.311 10,100 2003-01-13 1.31 1.34 1.21 1.28 8,700 2003-01-14 1.29 1.58 1.29 1.50 77,680 2003-01-15 1.57 1.60 1.46 1.52 17,708 2003-01-16 1.55 1.58 1.47 1.54 8,000 2003-01-17 1.54 1.58 1.49 1.49 15,200 2003-01-21 1.46 1.55 1.35 1.39 28,592 2003-01-22 1.43 1.547 1.43 1.53 9,500 2003-01-23 1.44 1.53 1.44 1.485 13,000 2003-01-24 1.48 1.50 1.38 1.39 21,400 2003-01-27 1.30 1.35 1.24 1.25 42,483 2003-01-28 1.27 1.29 1.27 1.29 19,200 2003-01-29 1.25 1.43 1.25 1.30 37,300 2003-01-30 1.27 1.33 1.22 1.28 18,370 2003-01-31 1.23 1.47 1.22 1.35 29,800 2003-02-03 1.25 1.42 1.25 1.38 17,225 2003-02-04 1.38 1.41 1.33 1.34 12,500 2003-02-05 1.29 1.29 1.21 1.21 14,100 2003-02-06 1.24 1.35 1.21 1.21 17,500 2003-02-07 1.20 1.20 1.14 1.15 16,900 2003-02-10 1.14 1.18 1.14 1.18 8,600 2003-02-11 1.20 1.28 1.20 1.20 9,700 2003-02-12 1.20 1.25 1.16 1.16 4,300 2003-02-13 1.16 1.20 1.15 1.16 4,600 2003-02-14 1.17 1.17 1.09 1.09 8,700 2003-02-18 1.11 1.28 1.11 1.22 14,700 2003-02-19 1.25 1.27 1.25 1.25 6,364 2003-02-20 1.22 1.30 1.14 1.21 8,100 2003-02-21 1.22 1.33 1.22 1.30 5,500 2003-02-24 1.31 1.41 1.30 1.39 18,100 2003-02-25 1.39 1.50 1.36 1.50 41,478 2003-02-26 1.54 2.11 1.50 2.01 140,383 2003-02-27 1.86 2.00 1.71 1.76 72,800 2003-02-28 1.76 1.85 1.61 1.85 25,800 2003-03-03 1.80 1.85 1.75 1.83 34,900 2003-03-04 1.80 2.05 1.74 2.00 43,000 2003-03-05 2.03 2.40 2.01 2.26 123,188 2003-03-06 2.33 2.33 2.20 2.21 43,850 2003-03-07 2.40 3.51 2.25 3.10 578,741 2003-03-10 3.20 3.66 2.72 2.75 595,050 2003-03-11 2.79 2.79 2.30 2.40 235,725 2003-03-12 2.40 2.60 2.25 2.60 70,800 2003-03-13 2.64 2.83 2.60 2.70 50,299 2003-03-14 2.73 2.95 2.64 2.64 46,450 2003-03-17 2.46 2.50 2.05 2.08 142,189 2003-03-18 2.04 2.14 1.89 2.07 68,900 2003-03-19 2.10 2.17 2.03 2.17 32,000 2003-03-20 2.14 2.49 2.14 2.49 43,500 2003-03-21 2.49 2.60 2.39 2.41 41,800 2003-03-24 2.38 2.38 2.25 2.31 38,300 2003-03-25 2.31 2.31 2.23 2.30 22,200 2003-03-26 2.31 2.80 2.30 2.711 115,475 2003-03-27 2.75 2.75 2.57 2.60 28,450 2003-03-28 2.58 2.84 2.57 2.84 53,530 2003-03-31 2.81 2.88 2.70 2.88 64,690 2003-04-01 2.85 3.24 2.72 3.18 145,655 2003-04-02 3.20 3.20 3.00 3.04 34,300 2003-04-03 3.10 3.10 2.90 2.90 34,900 2003-04-04 2.70 2.81 2.52 2.80 71,990 2003-04-07 2.90 3.05 2.85 2.95 37,650 2003-04-08 2.95 3.00 2.83 2.83 23,725 2003-04-09 2.80 2.90 2.80 2.90 13,900 2003-04-10 2.90 2.98 2.88 2.92 28,300 2003-04-11 2.92 3.04 2.92 3.00 40,111 2003-04-14 2.97 3.03 2.97 3.00 87,514 2003-04-15 2.96 3.10 2.96 3.07 24,200 2003-04-16 3.00 3.02 2.97 3.01 27,600 2003-04-17 3.00 3.05 3.00 3.05 35,700 2003-04-21 3.07 3.17 3.00 3.16 30,000 2003-04-22 3.10 3.20 3.00 3.20 31,700 2003-04-23 3.20 3.20 3.10 3.10 7,333 2003-04-24 3.08 3.10 3.03 3.08 7,700 2003-04-25 3.00 3.27 3.00 3.27 45,000 2003-04-28 3.05 3.65 3.05 3.50 74,700 2003-04-29 3.54 3.54 3.29 3.30 28,600 2003-04-30 3.25 3.30 3.05 3.15 25,200 2003-05-01 3.10 3.73 3.10 3.69 65,700 2003-05-02 3.73 3.73 3.52 3.52 39,300 2003-05-05 3.50 3.70 3.50 3.59 26,800 2003-05-06 3.65 3.65 3.25 3.25 29,700 2003-05-07 3.25 3.45 3.17 3.212 17,000 2003-05-08 3.20 3.50 3.20 3.50 42,800 2003-05-09 3.50 3.53 3.35 3.40 24,459 2003-05-12 3.32 3.44 3.29 3.29 16,900 2003-05-13 3.29 3.41 3.27 3.30 22,200 2003-05-14 3.34 3.55 3.30 3.55 36,725 2003-05-15 3.75 4.55 3.71 4.55 496,367 2003-05-16 4.50 4.86 4.26 4.75 193,575 2003-05-19 6.08 8.04 6.05 6.80 1,769,429 2003-05-20 6.94 7.48 6.08 6.66 694,337 2003-05-21 6.58 7.55 6.52 7.55 411,205 2003-05-22 7.59 8.94 7.21 8.89 505,359 2003-05-23 8.90 9.22 8.201 8.70 540,415 2003-05-27 8.26 9.00 8.25 8.71 312,240 2003-05-28 8.75 9.00 5.85 6.60 1,978,948 2003-05-29 6.18 6.40 5.67 6.00 719,472 2003-05-30 6.28 6.919 5.82 6.70 585,128 2003-06-02 6.70 6.77 6.05 6.13 365,321 2003-06-03 6.06 6.15 5.87 6.15 210,390 2003-06-04 6.16 6.70 6.10 6.60 276,642 2003-06-05 6.63 8.66 6.60 8.52 1,128,740 2003-06-06 9.20 9.75 8.58 9.05 699,680 2003-06-09 9.15 9.92 9.10 9.38 362,891 2003-06-10 9.45 9.49 8.77 9.20 246,595 2003-06-11 9.02 9.11 8.50 8.65 188,450 2003-06-12 8.60 9.09 8.28 9.05 362,510 2003-06-13 10.50 11.95 10.25 11.212 2,040,617 2003-06-16 10.21 11.10 9.60 10.93 1,180,194 2003-06-17 10.00 10.75 9.96 10.58 249,119 2003-06-18 10.65 10.90 9.99 10.83 223,381 2003-06-19 11.02 11.45 10.58 10.84 188,462 2003-06-20 10.63 11.29 10.629 10.77 134,890 2003-06-23 10.85 11.20 10.50 10.62 134,745 2003-06-24 10.65 10.70 9.62 9.84 290,712 2003-06-25 9.75 10.35 9.06 9.901 161,348 2003-06-26 10.05 10.51 9.40 10.25 127,503 2003-06-27 9.85 10.32 9.85 10.089 44,300 2003-06-30 10.10 10.25 9.48 9.57 163,310 2003-07-01 9.32 9.83 8.88 9.69 175,550 2003-07-02 9.70 10.20 9.00 9.76 107,902 2003-07-03 10.15 11.00 9.80 10.71 166,100 2003-07-07 10.95 11.159 10.81 11.01 172,302 2003-07-08 11.05 11.92 10.86 11.811 272,621 2003-07-09 11.90 12.00 11.30 11.70 139,420 2003-07-10 11.69 11.70 11.10 11.16 79,850 2003-07-11 10.85 11.12 10.26 10.69 90,298 2003-07-14 10.68 11.09 10.65 10.76 84,496 2003-07-15 10.66 10.83 10.51 10.789 56,250 2003-07-16 10.79 11.00 10.64 10.929 36,900 2003-07-17 10.85 10.97 10.41 10.41 77,589 2003-07-18 10.65 11.99 10.51 11.95 175,786 2003-07-21 11.70 14.38 11.70 13.32 795,908 2003-07-22 13.78 13.79 12.80 13.30 180,066 2003-07-23 12.97 14.96 12.97 14.839 924,059 2003-07-24 14.95 15.02 14.26 14.26 192,907 2003-07-25 13.96 14.08 12.51 12.90 204,801 2003-07-28 13.04 13.90 13.00 13.50 103,307 2003-07-29 13.69 13.79 13.09 13.24 66,056 2003-07-30 13.39 13.769 12.49 12.84 68,500 2003-07-31 12.85 13.14 12.50 12.52 63,065 2003-08-01 12.51 13.25 12.51 13.249 63,368 2003-08-04 13.68 13.75 10.75 12.08 305,429 2003-08-05 12.23 12.98 12.00 12.49 239,672 2003-08-06 11.95 12.50 11.92 12.00 114,900 2003-08-07 12.00 12.10 10.50 11.03 452,275 2003-08-08 11.00 11.25 10.58 10.75 232,700 2003-08-11 10.45 10.798 8.27 9.289 965,467 2003-08-12 9.34 9.94 9.10 9.72 266,823 2003-08-13 9.70 10.23 9.65 10.13 135,073 2003-08-14 10.98 11.40 10.10 10.55 334,182 2003-08-15 10.37 10.50 9.76 10.30 122,100 2003-08-18 10.27 10.60 10.02 10.60 74,713 2003-08-19 10.62 10.67 10.35 10.47 338,400 2003-08-20 10.32 10.45 10.00 10.44 132,000 2003-08-21 10.85 12.70 10.66 12.66 755,146 2003-08-22 12.21 13.75 12.21 13.55 526,910 2003-08-25 13.83 15.19 13.78 14.85 842,332 2003-08-26 14.97 15.28 14.34 14.591 1,112,627 2003-08-27 14.43 14.75 14.25 14.52 99,234 2003-08-28 14.45 15.10 14.061 14.50 133,480 2003-08-29 14.01 14.70 13.75 14.61 108,440 2003-09-02 14.50 15.03 14.45 15.00 119,168 2003-09-03 14.99 16.40 14.99 15.71 232,166 2003-09-04 15.54 16.15 15.36 16.14 109,423 2003-09-05 16.14 16.20 15.55 16.04 116,597 2003-09-08 15.69 16.50 15.65 16.379 170,174 2003-09-09 16.52 18.42 16.51 18.06 543,099 2003-09-10 17.77 18.20 16.37 17.00 332,714 2003-09-11 16.84 18.04 16.84 17.99 226,612 2003-09-12 18.00 18.15 17.57 17.75 130,083 2003-09-15 17.90 19.83 17.754 19.17 404,886 2003-09-16 19.25 19.73 19.20 19.55 216,729 2003-09-17 19.57 20.68 19.57 20.149 306,053 2003-09-18 20.80 20.85 19.07 19.65 264,908 2003-09-19 19.42 19.74 19.00 19.41 135,045 2003-09-22 18.45 20.51 17.29 19.90 291,100 2003-09-23 19.84 20.04 18.60 18.89 236,383 2003-09-24 18.54 18.87 17.00 17.18 596,635 2003-09-25 16.86 17.41 16.80 17.23 270,065 2003-09-26 17.02 17.39 13.56 14.29 742,793 2003-09-29 14.30 15.11 13.57 14.16 433,733 2003-09-30 13.88 14.35 13.56 13.83 184,462 2003-10-01 14.19 15.31 13.75 14.78 383,054 2003-10-02 14.80 15.74 14.30 15.00 190,130 2003-10-03 14.95 16.00 14.95 15.24 147,499 2003-10-06 15.50 15.82 15.21 15.70 114,796 2003-10-07 15.00 16.77 14.98 16.40 188,868 2003-10-08 16.50 17.63 16.43 16.50 341,867 2003-10-09 16.73 17.50 15.81 16.50 174,471 2003-10-10 16.56 16.70 16.30 16.42 105,100 2003-10-13 16.59 17.29 15.75 16.01 252,414 2003-10-14 15.81 15.90 15.30 15.53 130,516 2003-10-15 18.63 21.57 18.35 20.50 2,514,869 2003-10-16 20.30 20.85 19.61 19.89 557,483 2003-10-17 19.88 22.29 18.85 19.24 826,787 2003-10-20 19.14 19.89 17.42 17.74 568,466 2003-10-21 17.58 17.77 16.61 17.18 402,829 2003-10-22 17.65 18.25 17.20 17.50 400,324 2003-10-23 17.35 17.96 16.80 17.49 192,260 2003-10-24 16.95 17.88 16.90 17.48 199,761 2003-10-27 18.05 18.20 17.35 17.36 184,508 2003-10-28 17.73 17.99 17.05 17.41 188,788 2003-10-29 17.37 17.50 17.03 17.279 134,254 2003-10-30 17.75 17.95 17.16 17.17 181,746 2003-10-31 17.15 17.42 16.90 16.90 136,202 2003-11-03 17.00 17.19 15.724 15.99 416,842 2003-11-04 16.10 18.70 15.70 17.98 688,456 2003-11-05 17.804 19.15 17.324 17.869 434,514 2003-11-06 18.00 18.45 17.08 17.50 272,614 2003-11-07 17.69 17.92 16.80 16.95 368,515 2003-11-10 16.75 17.08 15.50 15.90 380,201 2003-11-11 15.674 15.81 14.12 14.479 459,694 2003-11-12 14.30 14.95 14.19 14.73 197,192 2003-11-13 14.80 15.78 14.50 15.54 192,143 2003-11-14 15.80 15.82 14.75 14.91 129,210 2003-11-17 14.86 14.86 13.34 13.65 265,611 2003-11-18 13.93 14.50 13.30 13.86 362,361 2003-11-19 13.99 14.39 13.90 13.931 211,840 2003-11-20 13.86 14.50 13.80 13.85 178,903 2003-11-21 14.30 14.30 13.25 14.00 184,510 2003-11-24 15.45 16.39 15.013 15.99 683,991 2003-11-25 16.73 17.50 16.36 17.44 392,895 2003-11-26 17.59 17.75 16.42 16.89 260,159 2003-11-28 17.20 17.32 16.13 17.31 123,072 2003-12-01 16.53 17.15 15.89 16.85 283,844 2003-12-02 17.14 17.14 16.41 17.05 193,223 2003-12-03 16.906 17.57 16.906 17.15 292,954 2003-12-04 17.20 17.42 15.88 16.64 248,658 2003-12-05 16.377 16.71 15.70 16.59 234,629 2003-12-08 16.00 16.49 15.10 15.27 335,076 2003-12-09 15.34 16.20 15.10 15.66 162,470 2003-12-10 15.60 15.60 14.27 14.86 365,495 2003-12-11 15.49 15.92 14.84 15.92 183,732 2003-12-12 15.51 16.45 15.51 16.021 139,543 2003-12-15 16.46 16.75 14.85 15.50 182,542 2003-12-16 15.02 15.90 15.02 15.81 176,036 2003-12-17 15.79 17.49 15.1805 17.39 247,318 2003-12-18 17.45 19.23 17.45 19.08 1,086,079 2003-12-19 18.88 19.62 18.50 18.80 362,827 2003-12-22 19.28 19.31 17.08 17.73 738,748 2003-12-23 17.85 17.88 16.63 17.01 342,746 2003-12-24 17.28 17.28 16.71 17.01 56,463 2003-12-26 16.823 17.49 16.50 17.42 82,361 2003-12-29 17.40 17.99 17.21 17.34 189,787 2003-12-30 17.23 17.40 16.85 17.20 196,391 2003-12-31 16.91 17.29 16.74 17.00 112,882 2004-01-02 17.02 17.516 16.51 17.00 162,370 2004-01-05 17.00 17.96 16.90 17.96 182,841 2004-01-06 17.85 18.24 17.27 18.19 201,166 2004-01-07 18.00 18.23 17.55 18.00 223,996 2004-01-08 17.56 18.00 17.01 17.05 285,046 2004-01-09 17.34 17.34 16.80 17.10 244,540 2004-01-12 17.16 17.18 15.77 16.10 607,127 2004-01-13 16.06 16.85 15.60 15.91 316,011 2004-01-14 15.95 16.10 15.54 15.63 250,720 2004-01-15 15.54 15.90 15.52 15.65 116,613 2004-01-16 16.01 16.01 15.20 15.45 165,727 2004-01-20 15.30 16.29 15.30 15.95 302,908 2004-01-21 16.20 16.20 15.80 15.831 159,813 2004-01-22 16.00 16.04 15.50 15.53 237,665 2004-01-23 15.59 15.74 15.58 15.711 88,093 2004-01-26 15.84 15.99 15.26 15.76 207,445 2004-01-27 15.7053 15.85 15.6521 15.701 82,311 2004-01-28 15.61 15.65 15.15 15.28 91,377 2004-01-29 15.33 15.33 14.15 14.851 262,857 2004-01-30 15.07 15.07 14.36 14.37 87,362 2004-02-02 14.10 14.55 14.08 14.40 206,482 2004-02-03 14.16 14.47 13.18 13.30 422,924 2004-02-04 13.05 13.83 12.77 13.34 197,239 2004-02-05 13.44 13.44 12.33 13.00 176,884 2004-02-06 13.19 14.40 13.014 13.749 217,118 2004-02-09 13.60 13.60 13.29 13.29 122,477 2004-02-10 13.20 13.46 13.19 13.328 136,357 2004-02-11 13.33 13.889 13.12 13.84 128,287 2004-02-12 13.43 13.94 13.21 13.389 106,410 2004-02-13 13.31 13.78 13.26 13.631 55,377 2004-02-17 13.39 13.99 13.38 13.754 114,405 2004-02-18 13.88 14.50 13.75 13.96 139,115 2004-02-19 14.099 14.24 13.96 14.04 124,886 2004-02-20 13.89 14.01 13.56 13.84 174,324 2004-02-23 13.735 13.80 12.90 13.15 179,448 2004-02-24 13.07 13.33 12.75 13.07 85,477 2004-02-25 12.915 13.21 12.39 12.39 130,967 2004-02-26 12.25 12.45 11.52 12.18 757,922 2004-02-27 12.25 12.65 11.87 12.18 240,088 2004-03-01 11.97 12.80 11.97 12.27 129,556 2004-03-02 12.20 13.67 12.20 13.42 350,986 2004-03-03 12.29 12.60 11.38 11.59 752,530 2004-03-04 11.60 11.82 11.18 11.63 273,087 2004-03-05 11.78 12.00 11.18 11.50 373,232 2004-03-08 11.80 11.95 11.18 11.28 352,081 2004-03-09 11.13 11.26 10.12 10.25 326,937 2004-03-10 10.30 10.67 9.25 9.51 642,797 2004-03-11 9.30 10.18 9.25 9.25 500,697 2004-03-12 9.43 9.80 9.26 9.53 358,894 2004-03-15 9.68 9.68 8.80 8.99 237,281 2004-03-16 8.96 9.25 8.70 8.80 189,088 2004-03-17 8.99 9.20 8.781 8.86 298,208 2004-03-18 9.00 9.00 8.44 8.75 253,377 2004-03-19 8.43 8.80 8.43 8.71 229,075 2004-03-22 8.25 8.73 8.25 8.33 190,797 2004-03-23 8.70 8.78 7.67 7.77 320,262 2004-03-24 7.99 8.00 7.58 7.80 263,410 2004-03-25 7.70 7.92 7.57 7.89 192,973 2004-03-26 7.94 8.86 7.69 8.82 401,615 2004-03-29 9.31 9.59 8.31 8.49 419,574 2004-03-30 8.65 8.80 8.45 8.57 214,165 2004-03-31 8.83 8.83 8.20 8.59 219,759 2004-04-01 8.38 9.10 8.38 9.00 239,779 2004-04-02 9.10 9.88 9.10 9.50 478,224 2004-04-05 9.61 10.73 9.51 10.72 543,587 2004-04-06 10.65 11.45 10.28 11.45 550,326 2004-04-07 11.48 11.48 10.62 10.71 347,691 2004-04-08 10.58 10.95 10.50 10.55 159,020 2004-04-12 10.46 10.75 9.82 10.40 263,032 2004-04-13 10.42 10.65 9.85 10.03 159,458 2004-04-14 10.00 10.25 9.85 10.00 89,223 2004-04-15 9.87 10.40 9.60 9.66 151,798 2004-04-16 9.25 9.30 8.29 8.37 353,956 2004-04-19 8.18 8.20 7.57 7.77 536,367 2004-04-20 7.85 7.91 7.15 7.18 383,592 2004-04-21 7.18 7.34 6.44 6.80 469,356 2004-04-22 6.55 8.79 6.501 8.25 1,052,122 2004-04-23 8.42 8.64 7.56 7.85 445,079 2004-04-26 7.66 7.889 7.20 7.45 173,088 2004-04-27 7.35 7.61 6.84 6.88 473,841 2004-04-28 7.05 7.25 6.56 6.68 243,129 2004-04-29 6.51 6.91 6.27 6.50 274,383 2004-04-30 6.50 6.595 6.25 6.26 152,745 2004-05-03 6.25 6.41 5.71 6.01 303,406 2004-05-04 6.00 6.21 5.86 6.14 147,172 2004-05-05 6.20 6.50 6.10 6.34 221,372 2004-05-06 6.21 6.31 5.80 6.01 96,966 2004-05-07 5.94 6.10 5.85 5.99 64,035 2004-05-10 6.00 6.00 4.86 4.992 385,959 2004-05-11 5.26 5.86 5.15 5.45 296,740 2004-05-12 5.50 5.60 5.16 5.33 246,266 2004-05-13 5.40 5.50 5.02 5.35 154,527 2004-05-14 5.35 5.35 5.149 5.15 198,998 2004-05-17 5.10 5.23 4.80 4.81 223,130 2004-05-18 4.95 5.00 4.60 4.69 263,857 2004-05-19 4.65 5.19 4.65 4.71 331,322 2004-05-20 5.15 5.15 4.71 4.779 195,778 2004-05-21 4.81 5.00 4.75 4.754 92,958 2004-05-24 5.00 5.00 4.72 4.78 126,149 2004-05-25 4.75 5.20 4.75 5.05 173,696 2004-05-26 5.10 5.61 5.10 5.40 224,688 2004-05-27 6.00 6.15 5.36 5.49 165,369 2004-05-28 5.59 5.59 5.19 5.19 112,342 2004-06-01 4.75 5.19 4.71 4.81 262,879 2004-06-02 5.98 6.05 5.21 5.69 553,345 2004-06-03 5.62 5.67 5.10 5.12 483,130 2004-06-04 5.20 5.40 5.06 5.10 138,404 2004-06-07 5.10 5.40 5.10 5.29 117,903 2004-06-08 5.29 5.50 5.10 5.44 72,858 2004-06-09 5.36 5.50 5.34 5.44 114,772 2004-06-10 5.33 5.33 4.82 4.89 315,480 2004-06-14 4.99 4.99 4.80 4.92 84,177 2004-06-15 5.05 5.25 4.97 4.99 129,598 2004-06-16 5.13 5.13 4.84 4.90 148,133 2004-06-17 4.86 5.01 4.85 5.00 80,561 2004-06-18 5.00 5.12 4.95 5.03 99,288 2004-06-21 5.03 5.39 5.03 5.39 164,153 2004-06-22 5.40 5.72 5.18 5.56 200,078 2004-06-23 5.60 5.65 5.32 5.37 123,701 2004-06-24 5.37 5.57 5.12 5.16 100,849 2004-06-25 5.29 5.48 5.20 5.40 115,922 2004-06-28 5.39 5.40 5.12 5.15 78,633 2004-06-29 5.13 5.26 5.02 5.02 85,719 2004-06-30 5.04 6.23 5.03 5.85 1,059,190 2004-07-01 6.15 6.15 5.38 5.40 295,386 2004-07-02 5.41 5.69 5.10 5.10 190,643 2004-07-06 5.20 5.25 4.86 5.04 238,563 2004-07-07 5.01 5.09 5.00 5.02 111,038 2004-07-08 5.05 5.12 4.94 5.08 199,201 2004-07-09 5.02 5.28 5.00 5.00 112,486 2004-07-12 5.00 5.18 4.95 5.16 102,492 2004-07-13 5.14 5.259 5.00 5.18 107,902 2004-07-14 5.24 5.26 5.00 5.10 63,854 2004-07-15 5.01 5.27 4.95 5.02 139,076 2004-07-16 5.13 5.13 4.76 4.80 118,736 2004-07-19 4.82 4.89 4.50 4.70 151,871 2004-07-20 4.60 4.70 4.44 4.53 63,707 2004-07-21 4.53 4.65 4.14 4.63 151,271 2004-07-22 4.40 4.50 4.16 4.25 205,225 2004-07-23 4.25 4.37 4.20 4.20 112,802 2004-07-26 4.18 4.22 3.90 4.03 147,898 2004-07-27 4.05 4.12 4.04 4.05 82,563 2004-07-28 4.05 4.23 4.00 4.20 113,764 2004-07-29 4.11 4.60 4.03 4.44 151,471 2004-07-30 4.44 4.59 4.22 4.541 77,067 2004-08-02 4.47 4.77 4.23 4.77 61,488 2004-08-03 4.87 4.96 4.46 4.47 71,628 2004-08-04 4.47 4.93 4.46 4.54 90,274 2004-08-05 5.23 5.38 4.95 5.10 394,680 2004-08-06 4.99 5.08 4.25 4.60 186,124 2004-08-09 4.74 4.74 4.25 4.31 60,123 2004-08-10 4.215 4.55 4.17 4.30 41,806 2004-08-11 4.25 4.38 4.11 4.11 84,489 2004-08-12 4.20 4.24 4.00 4.07 125,876 2004-08-13 4.00 4.40 4.00 4.05 97,954 2004-08-16 4.16 4.25 3.92 3.97 114,380 2004-08-17 3.96 4.35 3.96 4.19 122,556 2004-08-18 4.102 4.25 4.01 4.05 91,408 2004-08-19 4.23 4.23 3.92 4.02 87,074 2004-08-20 4.07 4.12 3.95 4.00 89,738 2004-08-23 4.10 4.28 3.92 3.94 162,304 2004-08-24 3.91 4.01 3.70 3.79 134,855 2004-08-25 3.80 3.80 3.60 3.60 223,402 2004-08-26 3.59 3.73 3.59 3.66 131,118 2004-08-27 3.82 3.96 3.68 3.85 148,971 2004-08-30 3.82 3.94 3.78 3.93 106,788 2004-08-31 3.83 3.96 3.72 3.80 140,201 2004-09-01 3.94 4.00 3.60 3.67 136,140 2004-09-02 3.76 3.83 3.65 3.821 28,062 2004-09-03 3.76 3.96 3.67 3.93 52,760 2004-09-07 3.99 3.99 3.71 3.89 50,352 2004-09-08 3.75 3.90 3.60 3.89 201,495 2004-09-09 3.76 3.7999 3.65 3.71 54,186 2004-09-10 3.79 3.80 3.51 3.71 59,525 2004-09-13 3.70 4.10 3.70 3.89 287,556 2004-09-14 3.91 3.91 3.75 3.75 209,000 2004-09-15 3.77 3.80 3.65 3.74 35,504 2004-09-16 3.70 3.77 3.66 3.71 23,662 2004-09-17 3.70 3.70 3.65 3.67 33,627 2004-09-20 3.66 3.73 3.55 3.57 39,057 2004-09-21 3.66 3.66 3.43 3.47 324,461 2004-09-22 3.48 3.49 3.40 3.45 147,756 2004-09-23 3.41 3.73 3.18 3.64 457,994 2004-09-24 3.55 3.73 3.35 3.40 153,349 2004-09-27 3.50 3.50 3.30 3.45 281,999 2004-09-28 3.30 3.45 3.25 3.32 88,464 2004-09-29 3.25 3.41 3.20 3.40 116,773 2004-09-30 3.37 3.84 3.22 3.84 209,956 2004-10-01 3.66 3.84 3.51 3.601 92,796 2004-10-04 3.64 3.68 3.51 3.59 113,926 2004-10-05 3.48 3.80 3.46 3.75 149,736 2004-10-06 3.70 3.80 3.55 3.73 160,038 2004-10-07 3.55 3.75 3.52 3.70 106,565 2004-10-08 3.70 3.83 3.55 3.61 137,277 2004-10-11 3.52 3.60 3.49 3.57 37,832 2004-10-12 3.50 3.67 3.48 3.64 68,337 2004-10-13 3.61 3.63 3.49 3.53 101,806 2004-10-14 3.48 3.60 3.30 3.50 97,910 2004-10-15 3.54 3.54 3.31 3.38 128,275 2004-10-18 3.38 3.46 3.30 3.38 73,300 2004-10-19 3.30 3.49 3.28 3.30 67,674 2004-10-20 3.31 3.36 3.22 3.30 129,224 2004-10-21 3.31 3.33 3.19 3.33 148,151 2004-10-22 3.34 3.34 3.06 3.08 89,663 2004-10-25 2.96 3.17 2.96 3.01 211,153 2004-10-26 3.08 3.14 2.91 3.12 149,895 2004-10-27 3.12 3.20 2.95 3.05 424,908 2004-10-28 3.01 3.08 2.86 3.03 161,834 2004-10-29 3.04 3.07 2.90 2.98 334,202 2004-11-01 2.89 2.97 2.85 2.92 120,909 2004-11-02 2.90 3.00 2.76 2.85 197,416 2004-11-03 2.90 3.10 2.85 3.05 295,066 2004-11-04 3.15 3.58 2.95 3.50 301,587 2004-11-05 3.60 3.71 3.50 3.66 321,073 2004-11-08 3.66 3.90 3.63 3.77 232,002 2004-11-09 3.77 3.80 3.40 3.42 128,507 2004-11-10 3.40 3.40 3.18 3.40 82,935 2004-11-11 3.29 3.35 3.21 3.24 66,428 2004-11-12 3.20 3.45 3.11 3.45 136,677 2004-11-15 3.45 3.68 3.31 3.47 141,549 2004-11-16 3.42 3.67 3.42 3.45 104,460 2004-11-17 3.50 3.75 3.40 3.61 82,722 2004-11-18 3.66 3.66 3.50 3.55 64,703 2004-11-19 3.51 3.55 3.47 3.50 43,654 2004-11-22 3.47 3.50 3.45 3.47 40,147 2004-11-23 3.45 3.75 3.42 3.66 103,723 2004-11-24 3.71 3.78 3.46 3.69 58,356 2004-11-26 3.74 3.85 3.54 3.85 47,705 2004-11-29 3.85 4.30 3.75 4.00 243,773 2004-11-30 4.00 4.01 3.60 3.98 332,534 2004-12-01 3.56 4.26 3.52 4.25 334,345 2004-12-02 4.15 4.69 4.11 4.60 314,952 2004-12-03 4.57 4.74 4.30 4.74 244,400 2004-12-06 4.74 4.80 4.45 4.75 356,860 2004-12-07 4.66 4.76 4.42 4.74 258,500 2004-12-08 4.75 4.85 4.44 4.85 315,186 2004-12-09 4.81 4.99 4.70 4.99 292,921 2004-12-10 5.00 5.01 4.75 4.78 125,719 2004-12-13 4.88 4.95 4.45 4.47 130,581 2004-12-14 4.52 4.52 4.22 4.30 118,665 2004-12-15 4.25 4.40 4.18 4.25 96,704 2004-12-16 4.25 4.29 4.01 4.29 135,162 2004-12-17 4.29 4.80 4.24 4.75 143,688 2004-12-20 4.80 5.25 4.72 4.84 327,385 2004-12-21 4.98 4.99 4.46 4.51 113,968 2004-12-22 4.10 4.45 3.84 4.17 395,088 2004-12-23 4.07 4.20 4.01 4.01 79,608 2004-12-27 5.00 5.00 4.35 4.47 459,530 2004-12-28 4.62 4.62 4.41 4.53 103,541 2004-12-29 4.61 4.75 4.24 4.24 107,352 2004-12-30 4.24 4.36 4.20 4.28 115,787 2004-12-31 4.20 4.41 4.20 4.23 127,174 2005-01-03 4.40 4.40 4.06 4.16 124,334 2005-01-04 4.06 4.17 3.84 4.06 104,000 2005-01-05 3.94 4.01 3.842 3.89 43,078 2005-01-06 3.79 3.98 3.73 3.93 87,173 2005-01-07 4.07 4.07 3.68 3.84 83,938 2005-01-10 3.66 3.88 3.495 3.73 109,837 2005-01-11 3.60 3.639 3.50 3.56 72,161 2005-01-12 3.55 3.72 3.50 3.72 89,594 2005-01-13 3.90 3.96 3.42 3.54 50,834 2005-01-14 3.56 3.63 3.47 3.63 165,449 2005-01-18 3.55 3.60 3.47 3.59 66,762 2005-01-19 3.42 3.72 3.42 3.53 54,818 2005-01-20 4.59 4.73 4.01 4.21 464,980 2005-01-21 4.28 4.30 3.87 3.95 212,429 2005-01-24 3.86 3.92 3.66 3.73 176,884 2005-01-25 3.71 3.78 3.40 3.47 156,312 2005-01-26 3.41 3.64 3.41 3.55 97,300 2005-01-27 3.53 4.38 3.38 4.07 277,819 2005-01-28 4.26 4.34 4.10 4.25 274,545 2005-01-31 4.26 4.26 4.00 4.00 148,115 2005-02-01 4.00 4.20 3.96 4.12 99,802 2005-02-02 4.11 4.30 4.10 4.17 109,981 2005-02-03 4.19 4.31 4.04 4.23 130,854 2005-02-04 4.30 4.40 4.21 4.40 88,215 2005-02-07 4.42 4.93 4.31 4.60 152,837 2005-02-08 4.71 4.88 4.51 4.51 140,603 2005-02-09 4.49 4.60 4.36 4.40 106,205 2005-02-10 4.35 4.67 4.35 4.36 148,258 2005-02-11 4.36 4.46 4.15 4.46 60,475 2005-02-14 4.32 4.46 4.18 4.38 46,776 2005-02-15 4.27 4.33 4.13 4.27 49,655 2005-02-16 4.29 4.40 4.29 4.30 9,950 2005-02-17 4.12 4.30 3.79 4.08 127,085 2005-02-18 3.70 4.26 3.70 4.05 97,439 SCOXE 2005-02-22 4.05 4.15 4.05 4.06 79,251 2005-02-23 4.05 4.14 4.05 4.06 102,647 2005-02-24 4.05 4.148 4.05 4.11 41,178 2005-02-25 4.05 4.25 3.95 4.18 62,157 2005-02-28 4.06 4.29 3.95 4.29 44,731 2005-03-01 4.06 4.36 4.06 4.33 49,798 2005-03-02 4.12 4.38 4.10 4.11 14,178 2005-03-03 4.07 4.25 4.07 4.16 13,923 2005-03-04 3.91 4.15 3.90 4.03 164,745 2005-03-07 3.91 4.095 3.85 4.01 52,028 2005-03-08 3.96 4.05 3.96 4.05 6,450 2005-03-09 3.92 4.04 3.77 4.00 37,450 2005-03-10 3.838 4.00 3.81 3.98 13,967 2005-03-11 3.95 4.05 3.90 4.05 15,089 2005-03-14 3.86 4.05 3.86 4.00 21,375 2005-03-15 3.89 4.10 3.88 3.95 190,728 2005-03-16 3.76 3.90 3.51 3.69 100,891 2005-03-17 3.75 3.98 3.55 3.79 99,475 2005-03-18 3.86 4.22 3.66 4.05 118,932 2005-03-21 4.10 4.15 3.80 4.01 12,240 2005-03-22 4.00 4.00 3.63 3.65 84,256 2005-03-23 3.70 3.75 3.65 3.68 15,552 2005-03-24 3.65 3.699 3.58 3.59 118,179 2005-03-28 3.54 3.65 3.33 3.42 65,938 2005-03-29 3.31 3.88 3.31 3.52 114,370 2005-03-30 3.70 3.70 3.31 3.50 19,905 2005-03-31 3.50 3.63 3.41 3.53 238,432 2005-04-01 3.50 3.70 3.50 3.70 44,364 2005-04-04 3.42 3.54 3.36 3.42 16,653 2005-04-05 3.36 3.66 3.36 3.61 22,645 2005-04-06 3.46 3.71 3.46 3.71 29,180 2005-04-07 3.53 3.63 3.52 3.60 3,876 2005-04-08 3.50 3.65 3.50 3.64 6,241 2005-04-11 3.50 3.85 3.50 3.82 15,187 2005-04-12 3.63 3.86 3.63 3.86 17,677 2005-04-13 3.69 3.87 3.69 3.76 11,828 2005-04-14 3.80 3.94 3.788 3.94 32,218 2005-04-15 3.89 3.97 3.76 3.95 27,274 2005-04-18 3.82 3.99 3.80 3.92 31,859 2005-04-19 3.84 3.97 3.84 3.97 28,443 2005-04-20 3.89 3.98 3.81 3.83 187,595 2005-04-21 3.85 3.95 3.80 3.95 16,500 SCOX 2005-04-22 3.88 3.94 3.832 3.90 48,247 2005-04-25 3.82 4.03 3.82 4.02 27,183 2005-04-26 3.90 4.05 3.90 4.02 26,854 2005-04-27 3.93 4.08 3.86 4.04 32,764 2005-04-28 3.90 4.02 3.80 3.87 36,492 2005-04-29 3.88 3.95 3.53 3.70 100,557 2005-05-02 3.65 3.82 3.35 3.50 135,680 2005-05-03 3.22 3.64 3.22 3.58 16,878 2005-05-04 3.52 3.62 3.49 3.59 22,742 2005-05-05 3.50 3.75 3.50 3.69 20,270 2005-05-06 3.55 3.618 3.51 3.55 19,530 2005-05-09 3.55 3.60 3.50 3.60 41,558 2005-05-10 3.578 3.68 3.53 3.63 3,919 2005-05-11 3.55 3.66 3.55 3.61 17,414 2005-05-12 3.64 3.70 3.58 3.70 10,928 2005-05-13 3.70 4.29 3.65 4.22 66,886 2005-05-16 4.14 4.50 3.95 4.01 43,603 2005-05-17 3.95 4.03 3.87 4.03 15,443 2005-05-18 3.98 4.32 3.80 3.92 21,268 2005-05-19 4.30 4.30 3.82 4.19 60,261 2005-05-20 4.07 4.07 3.95 3.95 4,616 2005-05-23 3.86 3.899 3.86 3.88 2,080 2005-05-24 3.861 4.16 3.85 4.07 9,669 2005-05-25 4.07 4.08 4.04 4.08 7,446 2005-05-26 4.08 4.08 4.02 4.08 19,705 2005-05-27 4.08 4.20 3.944 4.12 27,647 2005-05-31 4.01 4.20 3.95 4.14 11,863 2005-06-01 4.05 4.12 4.00 4.09 20,458 2005-06-02 4.10 4.10 3.98 4.00 73,927 2005-06-03 3.96 4.02 3.94 3.99 71,165 2005-06-06 4.00 4.18 3.9306 4.18 165,173 2005-06-07 4.10 4.13 4.08 4.11 34,048 2005-06-08 4.09 4.12 4.03 4.08 16,907 2005-06-09 4.01 4.08 3.95 4.00 6,025 2005-06-10 3.99 4.05 3.90 3.90 76,345 2005-06-13 3.95 3.95 3.90 3.90 12,000 2005-06-14 3.95 3.96 3.90 3.91 37,007 2005-06-15 3.90 3.91 3.90 3.9001 14,521 2005-06-16 3.90 3.93 3.90 3.92 7,399 2005-06-17 3.90 4.09 3.90 4.09 28,266 2005-06-20 4.09 4.11 3.94 3.98 6,173 2005-06-21 3.94 4.07 3.926 3.95 5,500 2005-06-22 3.92 3.98 3.91 3.94 11,702 2005-06-23 3.90 3.97 3.90 3.94 24,522 2005-06-24 3.97 3.99 3.60 3.93 48,674 2005-06-27 4.00 4.00 3.93 3.93 3,590 2005-06-28 3.93 3.95 3.91 3.93 18,700 2005-06-29 3.88 3.891 3.75 3.81 32,140 2005-06-30 3.87 3.92 3.75 3.83 8,908 2005-07-01 3.83 3.90 3.80 3.80 75,435 2005-07-05 3.80 3.90 3.60 3.70 127,657 2005-07-06 3.85 3.90 3.69 3.90 27,501 2005-07-07 3.94 3.94 3.68 3.75 29,039 2005-07-08 3.68 3.94 3.62 3.93 12,142 2005-07-11 3.83 3.95 3.81 3.93 35,525 2005-07-12 3.85 3.93 3.82 3.89 12,190 2005-07-13 3.831 3.94 3.831 3.89 14,031 2005-07-14 3.90 3.92 3.82 3.92 18,443 2005-07-15 3.79 3.96 3.79 3.92 38,166 2005-07-18 3.81 3.94 3.81 3.93 40,790 2005-07-19 3.97 3.98 3.9104 3.98 6,670 2005-07-20 3.91 3.98 3.88 3.88 23,628 2005-07-21 3.94 4.00 3.91 4.00 32,699 2005-07-22 3.88 3.97 3.88 3.92 21,403 2005-07-25 3.89 4.06 3.89 4.03 161,544 2005-07-26 4.04 4.13 3.90 3.91 29,221 2005-07-27 3.92 4.04 3.92 4.032 26,362 2005-07-28 3.93 4.03 3.93 4.03 13,807 2005-07-29 4.03 4.05 3.93 4.05 12,430 2005-08-01 3.96 4.10 3.94 4.07 37,293 2005-08-02 4.06 4.07 3.95 4.05 33,787 2005-08-03 3.97 4.10 3.93 4.10 26,878 2005-08-04 3.99 4.10 3.98 3.98 13,297 2005-08-05 4.00 4.19 3.86 4.12 43,615 2005-08-08 4.06 4.23 3.96 4.12 28,831 2005-08-09 4.05 4.15 4.00 4.15 7,607 2005-08-10 4.15 4.19 4.00 4.19 16,240 2005-08-11 4.21 4.21 4.03 4.20 27,646 2005-08-12 4.08 4.25 4.08 4.25 28,212 2005-08-15 4.25 5.22 4.25 4.93 265,558 2005-08-16 4.98 5.00 4.40 4.40 127,361 2005-08-17 4.51 4.51 4.23 4.28 19,440 2005-08-18 4.25 4.98 4.25 4.74 122,988 2005-08-19 4.72 4.85 4.69 4.84 27,055 2005-08-22 4.58 4.79 4.50 4.69 48,851 2005-08-23 4.70 4.82 4.66 4.75 22,500 2005-08-24 4.64 4.75 4.60 4.74 10,425 2005-08-25 4.75 4.75 4.65 4.68 8,719 2005-08-26 4.62 4.85 4.56 4.85 20,958 2005-08-29 4.71 4.90 4.69 4.74 17,600 2005-08-30 4.71 4.71 4.58 4.58 19,865 2005-08-31 4.55 4.66 4.55 4.65 7,694 2005-09-01 4.524 4.66 4.31 4.66 24,111 2005-09-02 4.55 4.795 4.41 4.42 22,369 2005-09-06 4.382 4.79 4.35 4.37 15,314 2005-09-07 4.35 4.53 4.35 4.47 13,500 2005-09-08 4.43 4.44 4.00 4.34 37,969 2005-09-09 4.10 4.286 4.05 4.23 46,168 2005-09-12 4.10 4.172 3.65 4.02 157,506 2005-09-13 4.20 4.20 3.96 4.08 20,969 2005-09-14 3.96 4.15 3.96 4.15 6,531 2005-09-15 4.19 4.23 4.02 4.11 15,765 2005-09-16 4.00 4.14 3.84 3.90 44,887 2005-09-19 3.78 4.02 3.78 4.00 12,204 2005-09-20 3.90 4.21 3.90 4.174 12,817 2005-09-21 4.155 4.20 4.12 4.19 12,625 2005-09-22 4.08 4.24 4.05 4.05 13,946 2005-09-23 4.09 4.10 3.89 3.99 13,245 2005-09-26 3.91 4.1385 3.84 4.07 8,436 2005-09-27 4.00 4.15 4.00 4.11 6,913 2005-09-28 4.14 4.15 3.92 3.95 20,625 2005-09-29 3.95 4.25 3.95 4.23 59,516 2005-09-30 4.10 4.243 4.10 4.18 33,677 2005-10-03 4.25 4.25 4.02 4.25 17,603 2005-10-04 4.18 4.45 4.00 4.24 27,862 2005-10-05 4.20 4.26 4.10 4.19 16,548 2005-10-06 4.10 4.20 4.10 4.20 22,163 2005-10-07 4.12 4.122 4.11 4.11 1,565 2005-10-10 4.10 4.45 4.10 4.35 25,991 2005-10-11 4.3805 4.3805 4.14 4.308 14,117 2005-10-12 4.15 4.29 4.1045 4.20 9,616 2005-10-13 4.14 4.15 4.10 4.11 5,103 2005-10-14 4.08 4.15 4.05 4.06 12,349 2005-10-17 4.10 4.10 3.91 3.92 12,493 2005-10-18 3.91 4.02 3.90 3.99 42,839 2005-10-19 3.97 4.05 3.29 3.93 208,010 2005-10-20 3.84 4.05 3.80 4.00 19,300 2005-10-21 4.20 4.20 3.95 4.00 19,995 2005-10-24 3.77 3.93 3.76 3.84 21,909 2005-10-25 4.00 4.00 3.84 3.87 15,390 2005-10-26 3.92 3.92 3.89 3.89 7,223 2005-10-27 3.98 3.99 3.86 3.87 16,315 2005-10-28 3.67 3.98 3.67 3.90 9,029 2005-10-31 3.80 3.80 3.70 3.75 62,281 2005-11-01 3.69 4.09 3.69 3.96 172,282 2005-11-02 4.00 4.05 3.94 3.98 17,526 2005-11-03 3.86 4.00 3.86 3.99 34,412 2005-11-04 3.83 3.99 3.83 3.96 7,861 2005-11-07 3.90 3.90 3.86 3.86 45,136 2005-11-08 3.89 3.89 3.68 3.69 38,233 2005-11-09 3.60 3.90 3.56 3.74 16,018 2005-11-10 3.64 4.55 3.64 4.10 54,501 2005-11-11 4.11 4.11 4.04 4.06 12,800 2005-11-14 3.96 3.98 3.86 3.93 9,766 2005-11-15 3.81 3.94 3.68 3.78 63,422 2005-11-16 3.80 3.82 3.65 3.69 21,516 2005-11-17 3.70 3.97 3.65 3.82 38,746 2005-11-18 3.65 3.84 3.65 3.72 62,144 2005-11-21 3.75 3.97 3.75 3.90 21,288 2005-11-22 3.80 3.88 3.70 3.88 27,314 2005-11-23 3.70 4.03 3.70 4.02 57,180 2005-11-25 4.08 4.08 3.90 3.90 19,485 2005-11-28 3.979 3.99 3.91 3.94 8,875 2005-11-29 3.91 4.08 3.90 4.08 26,896 2005-11-30 3.93 4.16 3.93 4.16 40,204 2005-12-01 4.05 4.29 3.95 4.04 74,081 2005-12-02 4.00 4.00 3.96 3.97 10,448 2005-12-05 3.96 4.05 3.96 3.98 24,368 2005-12-06 3.98 4.10 3.93 4.06 22,830 2005-12-07 4.15 4.15 4.00 4.06 25,410 2005-12-08 4.011 4.021 3.98 4.00 28,794 2005-12-09 3.998 4.001 3.98 3.98 7,945 2005-12-12 3.98 4.03 3.83 3.93 36,719 2005-12-13 3.83 3.98 3.81 3.90 15,028 2005-12-14 3.88 4.02 3.88 4.00 7,089 2005-12-15 3.95 4.05 3.95 3.97 4,750 2005-12-16 3.88 4.02 3.88 4.01 9,416 2005-12-19 4.02 4.02 3.88 3.99 11,047 2005-12-20 4.03 4.10 3.91 3.95 17,948 2005-12-21 4.00 4.12 3.95 4.08 29,862 2005-12-22 3.90 4.25 3.90 4.21 40,150 2005-12-23 4.11 4.11 3.87 3.98 25,816 2005-12-27 3.83 3.94 3.83 3.92 7,240 2005-12-28 3.81 4.02 3.81 3.85 29,801 2005-12-29 3.81 4.00 3.81 4.00 33,888 2005-12-30 3.87 3.99 3.85 3.95 11,376 2006-01-03 3.90 3.9627 3.90 3.95 10,922 2006-01-04 3.90 3.93 3.90 3.923 12,594 2006-01-05 3.90 3.93 3.90 3.93 4,800 2006-01-06 3.93 4.00 3.93 3.97 23,800 2006-01-09 3.92 4.05 3.86 3.94 30,146 2006-01-10 3.95 3.95 3.85 3.91 27,132 2006-01-11 4.00 4.00 3.83 3.89 17,267 2006-01-12 3.90 3.96 3.884 3.90 13,866 2006-01-13 3.85 3.96 3.85 3.86 15,690 2006-01-17 3.86 3.86 3.82 3.82 41,282 2006-01-18 3.81 3.85 3.78 3.83 24,256 2006-01-19 3.80 3.88 3.78 3.78 42,147 2006-01-20 3.75 3.89 3.74 3.78 57,175 2006-01-23 3.76 3.85 3.70 3.77 36,799 2006-01-24 3.96 4.00 3.83 3.87 80,284 2006-01-25 4.00 4.00 3.83 3.95 22,403 2006-01-26 3.86 3.90 3.81 3.81 14,133 2006-01-27 3.76 4.03 3.76 3.99 70,457 2006-01-30 4.00 4.00 3.95 3.98 10,891 2006-01-31 3.87 4.25 3.87 4.15 40,515 2006-02-01 4.02 4.30 4.0015 4.15 35,601 2006-02-02 4.13 4.37 4.13 4.31 49,750 2006-02-03 4.21 4.31 4.20 4.275 7,357 2006-02-06 4.16 4.29 4.15 4.26 11,235 2006-02-07 4.15 4.25 4.15 4.24 18,012 2006-02-08 4.14 4.30 4.14 4.216 11,041 2006-02-09 4.18 4.30 4.13 4.20 11,053 2006-02-10 4.10 4.25 4.10 4.20 3,213 2006-02-13 4.20 4.25 4.09 4.25 24,007 2006-02-14 4.26 4.30 4.12 4.24 10,593 2006-02-15 4.24 4.24 4.131 4.24 4,800 2006-02-16 4.15 4.26 4.15 4.22 14,145 2006-02-17 4.15 4.25 4.15 4.25 29,497 2006-02-21 4.15 4.25 4.15 4.23 10,751 2006-02-22 4.22 4.30 4.21 4.30 9,874 2006-02-23 4.30 4.30 4.15 4.25 21,725 2006-02-24 4.20 4.45 4.20 4.33 55,200 2006-02-27 4.39 4.39 4.33 4.33 7,210 2006-02-28 4.25 4.39 4.25 4.30 23,522 2006-03-01 4.27 4.45 4.27 4.38 36,632 2006-03-02 4.25 4.42 4.21 4.38 19,653 2006-03-03 4.38 4.45 4.16 4.17 16,255 2006-03-06 4.20 4.40 4.20 4.26 7,280 2006-03-07 4.22 4.24 4.16 4.16 34,132 2006-03-08 4.29 4.29 4.20 4.20 15,340 2006-03-09 4.16 4.29 4.10 4.10 54,198 2006-03-10 4.10 4.11 4.096 4.11 18,030 2006-03-13 4.20 4.20 4.11 4.15 4,812 2006-03-14 4.08 4.45 4.08 4.35 30,958 2006-03-15 4.36 4.38 4.21 4.23 3,746 2006-03-16 4.16 4.24 4.15 4.20 10,213 2006-03-17 4.20 4.22 4.10 4.13 2,380 2006-03-20 4.10 4.22 4.10 4.21 6,809 2006-03-21 4.10 4.22 4.10 4.22 3,448 2006-03-22 4.15 4.21 4.15 4.21 3,900 2006-03-23 4.15 4.2025 4.15 4.20 1,470 2006-03-24 4.13 4.20 4.06 4.07 26,500 2006-03-27 4.12 4.13 4.06 4.11 5,500 2006-03-28 4.10 4.1793 4.03 4.03 28,831 2006-03-29 4.25 4.29 4.05 4.22 8,167 2006-03-30 4.158 4.30 4.13 4.29 10,833 2006-03-31 4.19 4.49 4.16 4.35 29,209 2006-04-03 4.28 4.37 4.21 4.26 3,150 2006-04-04 4.17 4.3699 4.15 4.3699 4,348 2006-04-05 4.24 4.38 4.20 4.38 6,595 2006-04-06 4.28 4.64 4.28 4.64 56,963 2006-04-07 4.64 4.64 4.54 4.54 3,550 2006-04-10 4.41 4.50 4.34 4.34 9,600 2006-04-11 4.30 4.63 4.30 4.5825 28,105 2006-04-12 4.43 5.00 4.43 4.94 25,453 2006-04-13 4.94 4.95 4.58 4.76 42,130 2006-04-17 4.89 5.23 4.63 5.05 177,213 2006-04-18 5.09 5.13 4.90 4.97 29,155 2006-04-19 4.97 5.15 4.72 5.07 24,734 2006-04-20 5.15 5.15 4.88 4.96 12,404 2006-04-21 4.86 4.96 4.79 4.79 4,328 2006-04-24 4.76 5.14 4.76 4.96 20,441 2006-04-25 5.10 5.10 4.77 5.05 19,801 2006-04-26 4.95 4.98 4.85 4.93 6,852 2006-04-27 4.93 5.05 4.83 4.86 16,373 2006-04-28 4.80 4.80 4.50 4.64 28,724 2006-05-01 4.49 5.00 4.44 4.69 12,998 2006-05-02 4.69 4.89 4.6096 4.64 9,842 2006-05-03 4.69 4.73 4.64 4.66 10,363 2006-05-04 4.654 4.654 4.54 4.56 13,107 2006-05-05 4.56 4.85 4.45 4.74 12,627 2006-05-08 4.60 4.76 4.43 4.45 27,045 2006-05-09 4.36 4.52 4.30 4.41 27,542 2006-05-10 4.41 4.57 4.36 4.53 122,628 2006-05-11 4.468 4.66 4.40 4.59 42,439 2006-05-12 4.57 4.66 4.19 4.37 18,440 2006-05-15 4.31 4.45 4.31 4.38 44,451 2006-05-16 4.43 4.43 4.35 4.40 11,375 2006-05-17 4.40 4.45 4.35 4.35 59,927 2006-05-18 4.35 4.39 4.35 4.37 14,642 2006-05-19 4.36 4.40 4.35 4.35 15,172 2006-05-22 4.35 4.40 4.24 4.37 39,664 2006-05-23 4.37 4.43 4.35 4.36 6,412 2006-05-24 4.80 4.80 4.16 4.35 34,275 2006-05-25 4.50 4.75 4.20 4.50 10,988 2006-05-26 4.26 4.50 4.26 4.49 22,037 2006-05-30 4.31 4.72 4.31 4.62 4,518 2006-05-31 4.43 5.15 4.41 4.59 36,044 2006-06-01 4.64 4.73 4.35 4.4883 8,339 2006-06-02 4.46 4.79 4.46 4.60 21,927 2006-06-05 4.51 4.52 4.47 4.50 3,304 2006-06-06 4.46 4.51 4.23 4.35 22,422 2006-06-07 4.39 5.17 4.39 4.52 53,709 2006-06-08 4.41 4.52 4.39 4.52 8,408 2006-06-09 4.40 4.43 4.35 4.35 8,140 2006-06-12 4.31 4.40 4.31 4.37 24,186 2006-06-13 4.37 4.37 4.23 4.30 43,600 2006-06-14 4.32 4.74 4.30 4.42 18,508 2006-06-15 4.33 4.50 4.25 4.25 7,000 2006-06-16 4.30 4.65 4.25 4.40 9,000 2006-06-19 4.46 4.46 4.27 4.32 10,320 2006-06-20 4.32 4.34 4.15 4.3166 17,302 2006-06-21 4.30 4.38 4.26 4.27 2,050 2006-06-22 4.36 4.36 4.36 4.36 5,100 2006-06-23 4.26 4.29 4.26 4.29 600 2006-06-26 4.14 4.29 4.09 4.20 16,402 2006-06-27 4.20 4.24 4.15 4.18 26,188 2006-06-28 4.215 4.29 4.16 4.17 15,522 2006-06-29 4.11 4.11 3.82 4.03 27,609 2006-06-30 4.04 4.15 4.00 4.10 33,237 2006-07-03 4.00 4.10 2.54 3.25 899,812 2006-07-05 3.27 3.27 2.98 3.01 102,008 2006-07-06 3.08 3.09 2.85 3.08 151,154 2006-07-07 2.90 3.05 2.81 3.01 80,764 2006-07-10 2.97 2.97 2.57 2.69 117,577 2006-07-11 2.75 2.75 2.50 2.51 106,388 2006-07-12 2.60 2.65 2.51 2.60 77,318 2006-07-13 2.44 2.64 2.40 2.58 100,510 2006-07-14 2.55 2.58 2.45 2.45 30,766 2006-07-17 2.45 2.64 2.45 2.64 31,557 2006-07-18 2.61 2.61 2.50 2.59 11,782 2006-07-19 2.49 2.65 2.49 2.595 7,278 2006-07-20 2.52 2.58 2.45 2.51 3,216 2006-07-21 2.45 2.51 2.39 2.45 10,934 2006-07-24 2.45 2.57 2.45 2.48 70,733 2006-07-25 2.58 2.67 2.44 2.50 4,930 2006-07-26 2.47 2.47 2.39 2.41 68,967 2006-07-27 2.40 2.48 2.35 2.40 41,509 2006-07-28 2.36 2.36 2.29 2.29 7,852 2006-07-31 2.26 2.35 2.20 2.25 71,313 2006-08-01 2.30 2.33 2.27 2.28 5,075 2006-08-02 2.25 2.48 2.25 2.25 6,125 2006-08-03 2.27 2.32 2.27 2.30 4,300 2006-08-04 2.26 2.30 2.22 2.22 6,553 2006-08-07 2.24 3.30 2.23 2.85 66,107 2006-08-08 3.00 3.00 2.26 2.75 85,784 2006-08-09 2.70 2.71 2.66 2.66 14,467 2006-08-10 2.73 2.73 2.54 2.56 2,850 2006-08-11 2.59 2.60 2.42 2.50 1,700 2006-08-14 2.55 2.89 2.47 2.89 4,738 2006-08-15 2.65 2.87 2.569 2.65 18,361 2006-08-16 2.58 2.70 2.45 2.45 14,190 2006-08-17 2.45 2.694 2.45 2.46 17,476 2006-08-18 2.50 2.5899 2.32 2.35 15,300 2006-08-21 2.40 2.40 2.26 2.27 53,884 2006-08-22 2.25 2.3899 2.25 2.31 22,373 2006-08-23 2.29 2.35 2.22 2.35 4,784 2006-08-24 2.35 2.35 2.25 2.34 7,600 2006-08-25 2.27 2.32 2.25 2.32 7,560 2006-08-28 2.32 2.32 2.27 2.32 8,070 2006-08-29 2.32 2.36 2.27 2.36 19,102 2006-08-30 2.48 2.48 2.29 2.299 4,030 2006-08-31 2.32 2.35 2.16 2.32 34,975 2006-09-01 2.25 2.41 2.21 2.39 10,606 2006-09-05 2.35 2.35 2.19 2.25 11,980 2006-09-06 2.27 2.27 2.24 2.24 2,500 2006-09-07 2.22 2.25 2.17 2.2201 6,650 2006-09-08 2.19 2.31 2.19 2.28 8,666 2006-09-11 2.25 2.28 2.2007 2.22 8,200 2006-09-12 2.22 2.27 2.22 2.22 7,857 2006-09-13 2.20 2.25 2.20 2.24 25,389 2006-09-14 2.258 2.258 2.20 2.20 6,800 2006-09-15 2.18 2.21 2.05 2.06 22,950 2006-09-18 2.14 2.21 2.10 2.21 17,598 2006-09-19 2.18 2.2285 2.15 2.18 31,220 2006-09-20 2.21 2.21 2.16 2.17 8,202 2006-09-21 2.15 2.16 2.11 2.15 10,859 2006-09-22 2.15 2.15 2.01 2.08 32,400 2006-09-25 2.05 2.32 1.66 1.69 334,558 2006-09-26 1.72 1.78 1.52 1.66 179,345 2006-09-27 1.63 1.85 1.58 1.80 79,707 2006-09-28 1.81 1.91 1.75 1.91 50,545 2006-09-29 1.841 2.05 1.80 2.03 62,234 2006-10-02 2.07 2.11 2.0401 2.10 5,785 2006-10-03 2.10 2.14 1.89 1.95 329,762 2006-10-04 2.00 2.04 2.00 2.00 134,306 2006-10-05 2.00 2.08 2.00 2.03 22,869 2006-10-06 2.05 2.12 2.05 2.10 71,381 2006-10-09 2.05 2.19 2.05 2.18 43,895 2006-10-10 2.17 2.30 2.17 2.28 30,779 2006-10-11 2.25 2.31 2.25 2.25 27,333 2006-10-12 2.26 2.32 2.25 2.25 20,532 2006-10-13 2.25 2.30 2.25 2.25 13,934 2006-10-16 2.28 2.29 2.26 2.28 37,010 2006-10-17 2.23 2.28 2.23 2.28 4,884 2006-10-18 2.2622 2.41 2.2622 2.33 8,806 2006-10-19 2.30 2.37 2.30 2.30 4,500 2006-10-20 2.27 2.37 2.27 2.37 4,019 2006-10-23 2.29 2.38 2.26 2.34 5,500 2006-10-24 2.356 2.45 2.25 2.28 34,742 2006-10-25 2.39 2.41 2.33 2.41 900 2006-10-26 2.38 2.43 2.35 2.40 6,300 2006-10-27 2.41 2.46 2.37 2.40 6,475 2006-10-30 3.12 3.12 2.40 2.41 456,250 2006-10-31 2.40 2.54 2.30 2.54 44,206 2006-11-01 2.43 2.45 2.36 2.40 12,421 2006-11-02 2.31 2.98 2.31 2.461 460,684 2006-11-03 2.43 2.45 2.06 2.44 187,356 2006-11-06 2.26 2.38 2.26 2.38 15,635 2006-11-07 2.38 2.40 2.2901 2.40 7,300 2006-11-08 2.40 2.40 2.25 2.38 25,543 2006-11-09 2.36 2.40 2.25 2.25 15,669 2006-11-10 2.28 2.39 2.26 2.29 10,058 2006-11-13 2.26 2.34 2.26 2.30 4,897 2006-11-14 2.27 2.31 2.27 2.31 4,489 2006-11-15 2.37 2.39 2.21 2.33 18,539 2006-11-16 2.30 2.39 2.29 2.35 20,615 2006-11-17 2.45 2.50 2.34 2.45 57,304 2006-11-20 2.45 2.45 2.02 2.42 65,327 2006-11-21 2.431 2.45 2.36 2.45 3,375 2006-11-22 2.45 2.45 2.35 2.45 10,472 2006-11-24 2.42 2.45 2.41 2.45 6,553 2006-11-27 2.41 2.436 2.40 2.43 6,058 2006-11-28 2.432 2.432 2.32 2.37 20,081 2006-11-29 2.38 2.40 2.37 2.40 12,175 2006-11-30 2.20 2.29 1.98 2.00 660,611 2006-12-01 2.00 2.0001 1.16 1.22 1,828,400 2006-12-04 1.24 1.28 1.05 1.11 1,934,646 2006-12-05 1.10 1.20 1.02 1.06 437,905 2006-12-06 1.06 1.15 1.00 1.02 367,891 2006-12-07 1.01 1.10 1.00 1.02 225,520 2006-12-08 1.03 1.0322 0.88 0.93 862,064 2006-12-11 0.91 1.04 0.91 1.01 230,627 2006-12-12 1.00 1.08 1.00 1.04 293,715 2006-12-13 1.03 1.06 1.01 1.04 247,481 2006-12-14 1.05 1.06 1.01 1.05 74,535 2006-12-15 1.05 1.08 1.05 1.05 105,382 2006-12-18 1.04 1.07 1.04 1.06 79,604 2006-12-19 1.04 1.06 1.00 1.02 130,819 2006-12-20 1.01 1.05 1.00 1.03 102,285 2006-12-21 1.05 1.06 0.9612 1.02 58,119 2006-12-22 0.95 1.08 0.95 1.01 186,079 2006-12-26 0.99 1.06 0.99 1.00 108,585 2006-12-27 1.00 1.09 1.00 1.06 89,762 2006-12-28 1.08 1.14 1.02 1.08 148,849 2006-12-29 1.07 1.18 1.06 1.13 114,158 2007-01-03 1.13 1.13 1.10 1.10 46,973 2007-01-04 1.10 1.15 1.10 1.10 6,400 2007-01-05 1.10 1.12 1.09 1.11 21,461 2007-01-08 1.13 1.27 1.13 1.24 247,772 2007-01-09 1.25 1.25 1.15 1.17 39,626 2007-01-10 1.20 1.20 1.12 1.15 14,260 2007-01-11 1.15 1.17 0.85 1.07 355,285 2007-01-12 1.03 1.10 1.02 1.09 45,229 2007-01-16 1.17 1.24 1.08 1.13 62,538 2007-01-17 1.14 1.14 1.09 1.11 32,143 2007-01-18 1.08 1.12 1.06 1.06 23,127 2007-01-19 1.096 1.096 1.06 1.08 54,721 2007-01-22 1.10 1.10 1.04 1.10 79,551 2007-01-23 1.07 1.10 1.03 1.10 122,933 2007-01-24 1.06 1.08 1.03 1.04 188,024 2007-01-25 1.05 1.09 1.00 1.06 181,190 2007-01-26 1.06 1.06 1.00 1.00 187,697 2007-01-29 0.97 1.06 0.97 1.00 31,509 2007-01-30 1.00 1.02 0.9801 1.00 24,270 2007-01-31 1.03 1.07 1.03 1.07 19,482 2007-02-01 1.10 1.19 1.04 1.13 34,272 2007-02-02 1.12 1.15 1.03 1.03 45,230 2007-02-05 1.02 1.07 1.009 1.05 47,547 2007-02-06 1.085 1.10 1.00 1.00 26,817 2007-02-07 1.06 1.06 0.96 0.98 28,881 2007-02-08 0.98 1.05 0.96 1.01 64,280 2007-02-09 1.02 1.04 1.00 1.01 35,099 2007-02-12 1.01 1.04 1.01 1.03 13,121 2007-02-13 1.02 1.04 1.00 1.01 25,186 2007-02-14 1.01 1.03 1.01 1.03 27,133 2007-02-15 1.02 1.03 1.00 1.02 14,620 2007-02-16 1.00 1.02 1.00 1.00 16,729 2007-02-20 1.00 1.05 1.00 1.02 18,631 2007-02-21 1.02 1.04 0.99 1.03 15,762 2007-02-22 1.03 1.11 1.02 1.09 83,075 2007-02-23 1.12 1.14 1.06 1.08 32,827 2007-02-26 1.05 1.05 1.01 1.04 8,100 2007-02-27 1.03 1.08 0.99 1.01 38,178 2007-02-28 1.08 1.08 1.00 1.00 8,600 2007-03-01 1.00 1.10 1.00 1.02 4,913 2007-03-02 1.10 1.10 1.021 1.04 10,451 2007-03-05 1.02 1.06 1.01 1.01 22,566 2007-03-06 1.05 1.06 1.01 1.02 56,009 2007-03-07 1.05 1.05 1.02 1.03 143,471 2007-03-08 1.01 1.06 1.01 1.02 142,811 2007-03-09 1.02 1.04 0.95 0.95 187,956 2007-03-12 0.97 1.00 0.95 0.99 83,200 2007-03-13 1.00 1.00 0.96 1.00 17,124 2007-03-14 0.98 1.00 0.96 0.96 30,975 2007-03-15 0.97 0.97 0.90 0.924 36,936 2007-03-16 0.96 0.98 0.93 0.94 29,950 2007-03-19 0.93 0.96 0.9001 0.91 32,876 2007-03-20 0.90 0.95 0.90 0.95 21,271 2007-03-21 0.95 0.96 0.9419 0.95 168,950 2007-03-22 0.98 0.98 0.92 0.94 213,687 2007-03-23 0.92 0.95 0.92 0.95 176,059 2007-03-26 0.933 0.96 0.93 0.94 113,270 2007-03-27 0.94 0.95 0.89 0.89 67,079 2007-03-28 0.89 0.92 0.85 0.91 26,530 2007-03-29 0.89 0.95 0.89 0.9101 5,225 2007-03-30 0.91 0.93 0.85 0.86 12,857 2007-04-02 0.86 0.88 0.82 0.88 30,748 2007-04-03 0.88 0.9099 0.88 0.89 5,436 2007-04-04 0.88 0.89 0.86 0.89 23,631 2007-04-05 0.90 0.91 0.895 0.90 3,800 2007-04-09 0.93 0.93 0.91 0.92 12,715 2007-04-10 0.93 0.95 0.91 0.92 34,212 2007-04-11 0.95 0.97 0.91 0.91 142,586 2007-04-12 0.96 0.96 0.9248 0.95 128,467 2007-04-13 0.97 0.97 0.93 0.95 20,435 2007-04-16 0.92 0.95 0.91 0.95 30,759 2007-04-17 0.89 0.989 0.8701 0.92 38,200 2007-04-18 0.89 0.93 0.88 0.8999 39,325 2007-04-19 0.90 0.95 0.90 0.95 503,647 2007-04-20 0.96 0.97 0.95 0.96 24,314 2007-04-23 0.97 1.00 0.95 0.99 23,340 2007-04-24 0.98 0.99 0.97 0.98 15,726 2007-04-25 0.986 0.99 0.95 0.98 26,070 2007-04-26 0.97 0.97 0.86 0.89 89,654 2007-04-27 0.90 0.94 0.89 0.92 28,959 2007-04-30 0.94 0.94 0.86 0.86 129,907 2007-05-01 0.85 0.85 0.77 0.83 283,379 2007-05-02 0.86 0.88 0.80 0.82 24,950 2007-05-03 0.82 0.88 0.82 0.86 20,480 2007-05-04 0.8501 0.88 0.81 0.8219 14,100 2007-05-07 0.85 0.87 0.82 0.85 11,874 2007-05-08 0.88 0.88 0.83 0.84 9,000 2007-05-09 0.81 0.84 0.81 0.84 3,750 2007-05-10 0.81 0.84 0.79 0.81 59,379 2007-05-11 0.82 0.84 0.82 0.84 27,750 2007-05-14 0.82 0.84 0.81 0.84 3,731 2007-05-15 0.84 0.85 0.84 0.84 7,944 2007-05-16 0.84 0.87 0.82 0.831 11,469 2007-05-17 0.83 0.88 0.83 0.85 6,835 2007-05-18 0.88 0.88 0.85 0.87 2,800 2007-05-21 0.87 0.87 0.84 0.86 11,700 2007-05-22 0.84 0.87 0.83 0.87 2,797 2007-05-23 0.88 0.88 0.83 0.87 11,617 2007-05-24 0.87 0.88 0.86 0.88 54,030 2007-05-25 0.88 1.18 0.88 1.17 215,536 2007-05-29 1.24 2.21 1.19 1.44 2,025,715 2007-05-30 1.38 1.64 1.19 1.2557 581,427 2007-05-31 1.33 1.40 1.16 1.19 176,019 2007-06-01 1.19 1.19 1.10 1.15 184,857 2007-06-04 1.16 1.18 1.09 1.13 78,962 2007-06-05 1.09 1.91 1.09 1.30 1,381,891 2007-06-06 1.15 1.52 1.13 1.28 514,410 2007-06-07 1.22 1.28 1.20 1.23