Price and Volume Information:
Biocurex, Inc. (BOCX)
> > >
spam works: evidence from stock touts and corresponding market activity
| Date | Bid | Ask | Sale | Volume |
|---|
| 2001-01-02 | 1.25 | 2 | 0 | 0 |
| 2001-01-03 | 1.25 | 2 | 0 | 0 |
| 2001-01-04 | 1.25 | 2 | 0 | 0 |
| 2001-01-05 | 1.25 | 2 | 0 | 0 |
| 2001-01-08 | 1.25 | 2 | 0 | 0 |
| 2001-01-09 | 1.25 | 2 | 0 | 0 |
| 2001-01-10 | 1.25 | 2 | 0 | 0 |
| 2001-01-11 | 1.25 | 2 | 0 | 0 |
| 2001-01-12 | 1.25 | 2 | 0 | 0 |
| 2001-01-16 | 1.25 | 2 | 0 | 0 |
| 2001-01-17 | 1.25 | 2 | 0 | 0 |
| 2001-01-18 | 1.25 | 2 | 0 | 0 |
| 2001-01-19 | 1.25 | 2 | 0 | 0 |
| 2001-01-22 | 1.25 | 2 | 0 | 0 |
| 2001-01-23 | 1.25 | 2 | 0 | 0 |
| 2001-01-24 | 1.25 | 2 | 0 | 0 |
| 2001-01-25 | 1.25 | 2 | 0 | 0 |
| 2001-01-26 | 1.25 | 2 | 0 | 0 |
| 2001-01-29 | 1.25 | 2 | 0 | 0 |
| 2001-01-30 | 1.25 | 2 | 0 | 0 |
| 2001-01-31 | 1.25 | 2 | 0 | 0 |
| 2001-02-01 | 1.25 | 2 | 0 | 0 |
| 2001-02-02 | 1.25 | 2 | 0 | 0 |
| 2001-02-05 | 1.25 | 2 | 0 | 0 |
| 2001-02-06 | 1.25 | 2 | 0 | 0 |
| 2001-02-07 | 1.25 | 2 | 0 | 0 |
| 2001-02-08 | 1.25 | 2 | 0 | 0 |
| 2001-02-09 | 1.25 | 2 | 0 | 0 |
| 2001-02-12 | 1.25 | 2 | 0 | 0 |
| 2001-02-13 | 1.25 | 2 | 0 | 0 |
| 2001-02-14 | 1.25 | 2 | 0 | 0 |
| 2001-02-15 | 1.25 | 2 | 0 | 0 |
| 2001-02-16 | 1.25 | 2 | 0 | 0 |
| 2001-02-20 | 1.3 | 0 | 0 | 0 |
| 2001-02-21 | 2 | 0 | 0 | 0 |
| 2001-02-22 | 2 | 0 | 0 | 0 |
| 2001-02-23 | 2 | 0 | 0 | 0 |
| 2001-02-26 | 2.125 | 0 | 0 | 0 |
| 2001-02-27 | 2.125 | 0 | 0 | 0 |
| 2001-02-28 | 2 | 0 | 0 | 0 |
| 2001-03-01 | 2 | 0 | 0 | 0 |
| 2001-03-02 | 2 | 0 | 0 | 0 |
| 2001-03-05 | 0.125 | 0 | 0 | 0 |
| 2001-03-06 | 0.75 | 7 | 0 | 0 |
| 2001-03-07 | 0.52 | 6.75 | 0 | 0 |
| 2001-03-08 | 0.52 | 6.75 | 0 | 0 |
| 2001-03-09 | 0.55 | 6.73 | 0 | 0 |
| 2001-03-12 | 0.55 | 6.73 | 0 | 0 |
| 2001-03-13 | 0.55 | 6.73 | 0 | 0 |
| 2001-03-14 | 0.84 | 6.7 | 0 | 0 |
| 2001-03-15 | 0.84 | 6.7 | 0 | 0 |
| 2001-03-16 | 1.83 | 6.5 | 0 | 0 |
| 2001-03-19 | 1.95 | 5.5 | 0 | 0 |
| 2001-03-20 | 2.05 | 5.55 | 0 | 0 |
| 2001-03-21 | 2.25 | 5.55 | 0 | 0 |
| 2001-03-22 | 2.25 | 5.55 | 0 | 0 |
| 2001-03-23 | 2.25 | 5.55 | 0 | 0 |
| 2001-03-26 | 2.55 | 5.55 | 0 | 0 |
| 2001-03-27 | 2.55 | 5.55 | 0 | 0 |
| 2001-03-28 | 2.55 | 5.55 | 0 | 0 |
| 2001-03-29 | 2.55 | 5.55 | 0 | 0 |
| 2001-03-30 | 3.5 | 4.5 | 3.75 | 43300 |
| 2001-04-02 | 2.77 | 3.77 | 3.5 | 1500 |
| 2001-04-03 | 3.6 | 4.75 | 2.99 | 2700 |
| 2001-04-04 | 3 | 3.5 | 3.5 | 1500 |
| 2001-04-05 | 2.75 | 3.5 | 3.5 | 5000 |
| 2001-04-06 | 2.5 | 3.5 | 3.5 | 2200 |
| 2001-04-09 | 3.1 | 3.58 | 3.58 | 20400 |
| 2001-04-10 | 3.3 | 3.68 | 3.55 | 7100 |
| 2001-04-11 | 3.05 | 3.25 | 3.3 | 3200 |
| 2001-04-12 | 3.05 | 3.1 | 3.05 | 2600 |
| 2001-04-16 | 2.95 | 3.1 | 3.07 | 2200 |
| 2001-04-17 | 2.07 | 2.55 | 2.55 | 10600 |
| 2001-04-18 | 2.5 | 2.7 | 2.7 | 1700 |
| 2001-04-19 | 2.06 | 2.625 | 2.5 | 1000 |
| 2001-04-20 | 2.5 | 2.7 | 2.7 | 2300 |
| 2001-04-23 | 2.25 | 2.7 | 0 | 0 |
| 2001-04-24 | 2.3 | 3.05 | 3 | 10200 |
| 2001-04-25 | 2.3 | 3.05 | 3.05 | 3800 |
| 2001-04-26 | 2.3 | 3.05 | 0 | 0 |
| 2001-04-27 | 2.3 | 3.02 | 3 | 2500 |
| 2001-04-30 | 3.06 | 3.3 | 3.22 | 31300 |
| 2001-05-01 | 2.78 | 3.08 | 3.08 | 8000 |
| 2001-05-02 | 2.75 | 2.85 | 0 | 0 |
| 2001-05-03 | 2.75 | 2.85 | 0 | 0 |
| 2001-05-04 | 2.3 | 2.75 | 2.5 | 2500 |
| 2001-05-07 | 2.4 | 2.8 | 2.74 | 3100 |
| 2001-05-08 | 2.45 | 2.8 | 2.75 | 5900 |
| 2001-05-09 | 2.45 | 2.8 | 0 | 0 |
| 2001-05-10 | 2.45 | 2.8 | 0 | 0 |
| 2001-05-11 | 2.5 | 2.8 | 0 | 0 |
| 2001-05-14 | 2.5 | 2.8 | 0 | 0 |
| 2001-05-15 | 2.5 | 2.8 | 2.5 | 300 |
| 2001-05-16 | 2 | 2.4 | 2.4 | 5500 |
| 2001-05-17 | 2 | 2.4 | 0 | 0 |
| 2001-05-18 | 2.22 | 2.4 | 2.35 | 2800 |
| 2001-05-21 | 2.22 | 2.4 | 0 | 0 |
| 2001-05-22 | 2.22 | 2.4 | 0 | 0 |
| 2001-05-23 | 2.25 | 2.4 | 2.3 | 8900 |
| 2001-05-24 | 2.25 | 2.4 | 0 | 0 |
| 2001-05-25 | 2.35 | 2.45 | 2.4 | 2600 |
| 2001-05-29 | 2.35 | 2.45 | 0 | 0 |
| 2001-05-30 | 2.22 | 2.4 | 2.4 | 1500 |
| 2001-05-31 | 2.22 | 2.4 | 0 | 0 |
| 2001-06-01 | 2.6 | 2.88 | 2.6 | 24500 |
| 2001-06-04 | 3 | 3.02 | 3.02 | 64000 |
| 2001-06-05 | 3.15 | 3.47 | 3.35 | 37900 |
| 2001-06-06 | 3.2 | 3.5 | 3.2 | 2700 |
| 2001-06-07 | 3.25 | 3.78 | 3.78 | 3600 |
| 2001-06-08 | 3.95 | 4.05 | 4.05 | 30800 |
| 2001-06-11 | 4.6 | 5.25 | 5.3 | 187100 |
| 2001-06-12 | 5 | 5.25 | 5.25 | 16700 |
| 2001-06-13 | 5 | 5.2 | 5.24 | 800 |
| 2001-06-14 | 4.8 | 5.09 | 4.8 | 3500 |
| 2001-06-15 | 4.85 | 5 | 4.75 | 7900 |
| 2001-06-18 | 4.9 | 5.05 | 4.95 | 8400 |
| 2001-06-19 | 4.6 | 5.05 | 4.9 | 1500 |
| 2001-06-20 | 4.85 | 5 | 4.88 | 2000 |
| 2001-06-21 | 4.83 | 5 | 4.88 | 4900 |
| 2001-06-22 | 4.83 | 4.9 | 4.83 | 6900 |
| 2001-06-25 | 4.83 | 4.86 | 4.86 | 1800 |
| 2001-06-26 | 4.8 | 4.86 | 4.86 | 500 |
| 2001-06-27 | 4.81 | 4.9 | 4.86 | 500 |
| 2001-06-28 | 4.81 | 4.9 | 4.81 | 100 |
| 2001-06-29 | 4.81 | 4.9 | 4.9 | 1000 |
| 2001-07-02 | 5.25 | 5.4 | 5.35 | 7500 |
| 2001-07-03 | 5.25 | 5.35 | 5.25 | 500 |
| 2001-07-05 | 5.3 | 5.75 | 5.75 | 6600 |
| 2001-07-06 | 5.5 | 5.6 | 5.6 | 1500 |
| 2001-07-09 | 5.55 | 5.85 | 5.85 | 4700 |
| 2001-07-10 | 4.91 | 5.1 | 4.91 | 14000 |
| 2001-07-11 | 4.91 | 5.2 | 4.96 | 10000 |
| 2001-07-12 | 5 | 5.2 | 5.05 | 4800 |
| 2001-07-13 | 4.95 | 5.05 | 5 | 17000 |
| 2001-07-16 | 4.95 | 5.05 | 5 | 4000 |
| 2001-07-17 | 5.02 | 5.3 | 5.05 | 1000 |
| 2001-07-18 | 4.95 | 5.05 | 5.05 | 4800 |
| 2001-07-19 | 5.25 | 5.65 | 5.25 | 16600 |
| 2001-07-20 | 4.92 | 5.25 | 5.25 | 2200 |
| 2001-07-23 | 4.92 | 5.25 | 4.92 | 400 |
| 2001-07-24 | 4.92 | 5.2 | 5.25 | 7500 |
| 2001-07-25 | 4.92 | 4.95 | 4.92 | 2200 |
| 2001-07-26 | 4.3 | 4.7 | 4.72 | 16000 |
| 2001-07-27 | 4.32 | 4.7 | 0 | 0 |
| 2001-07-30 | 4.32 | 4.5 | 4.32 | 1100 |
| 2001-07-31 | 3.5 | 3.9 | 3.9 | 9800 |
| 2001-08-01 | 3.5 | 4.35 | 4.325 | 6200 |
| 2001-08-02 | 3.35 | 4.35 | 3.5 | 2200 |
| 2001-08-03 | 3.35 | 4.35 | 0 | 0 |
| 2001-08-06 | 3.35 | 4.35 | 0 | 0 |
| 2001-08-07 | 3.35 | 4.35 | 4.32 | 8000 |
| 2001-08-08 | 3.25 | 3.95 | 3.95 | 2000 |
| 2001-08-09 | 3.7 | 3.8 | 3.95 | 400 |
| 2001-08-10 | 3.35 | 3.6 | 3.35 | 5800 |
| 2001-08-13 | 3.81 | 4.2 | 4.15 | 63500 |
| 2001-08-14 | 3.5 | 4 | 3.75 | 5500 |
| 2001-08-15 | 3.5 | 3.89 | 3.75 | 12500 |
| 2001-08-16 | 3.21 | 3.7 | 3.5 | 500 |
| 2001-08-17 | 3.2 | 3.5 | 3.25 | 13800 |
| 2001-08-20 | 3.2 | 3.7 | 3.73 | 2000 |
| 2001-08-21 | 3.15 | 3.4 | 3.25 | 4000 |
| 2001-08-22 | 2.75 | 2.85 | 2.76 | 22600 |
| 2001-08-23 | 2.1 | 2.4 | 2.4 | 18900 |
| 2001-08-24 | 2.5 | 2.6 | 2.5 | 3600 |
| 2001-08-27 | 2.5 | 2.7 | 2.65 | 7400 |
| 2001-08-28 | 2.6 | 2.73 | 2.7 | 2700 |
| 2001-08-29 | 2.7 | 2.95 | 2.89 | 15600 |
| 2001-08-30 | 2.7 | 2.95 | 0 | 0 |
| 2001-08-31 | 2.57 | 2.7 | 2.65 | 10100 |
| 2001-09-04 | 2.57 | 2.7 | 0 | 0 |
| 2001-09-05 | 2.57 | 2.68 | 0 | 0 |
| 2001-09-06 | 2.57 | 2.68 | 2.65 | 1700 |
| 2001-09-07 | 2.57 | 2.65 | 0 | 0 |
| 2001-09-10 | 2.48 | 2.64 | 2.5 | 1200 |
| 2001-09-17 | 2.42 | 2.64 | 2.5 | 3700 |
| 2001-09-18 | 2.42 | 2.8 | 0 | 0 |
| 2001-09-19 | 2.45 | 2.7 | 2.6 | 8200 |
| 2001-09-20 | 2.45 | 2.65 | 2.45 | 58400 |
| 2001-09-21 | 2.2 | 2.4 | 2.2 | 9800 |
| 2001-09-24 | 2.2 | 2.3 | 2.3 | 10600 |
| 2001-09-25 | 2.1 | 2.26 | 2.2 | 9600 |
| 2001-09-26 | 2.05 | 2.12 | 2.1 | 18100 |
| 2001-09-27 | 2.05 | 2.18 | 2.12 | 11700 |
| 2001-09-28 | 1.9 | 2.12 | 2 | 27300 |
| 2001-10-01 | 1.96 | 2.15 | 1.95 | 2800 |
| 2001-10-02 | 2 | 2.15 | 2.15 | 500 |
| 2001-10-03 | 2.05 | 2.24 | 0 | 0 |
| 2001-10-04 | 2.02 | 2.12 | 0 | 0 |
| 2001-10-05 | 2.05 | 2.2 | 2.1 | 12000 |
| 2001-10-08 | 1.9 | 2.05 | 2 | 7500 |
| 2001-10-09 | 2.08 | 2.13 | 2.11 | 120100 |
| 2001-10-10 | 2.09 | 2.14 | 2.12 | 37000 |
| 2001-10-11 | 2 | 2.02 | 2.02 | 52900 |
| 2001-10-12 | 1.79 | 1.94 | 1.95 | 26800 |
| 2001-10-15 | 1.56 | 1.66 | 1.66 | 33100 |
| 2001-10-16 | 1.6 | 1.67 | 1.67 | 4200 |
| 2001-10-17 | 1.65 | 1.73 | 1.7 | 58500 |
| 2001-10-18 | 1.65 | 1.7 | 1.7 | 7300 |
| 2001-10-19 | 1.6 | 1.69 | 1.69 | 1900 |
| 2001-10-22 | 1.5 | 1.57 | 1.55 | 8600 |
| 2001-10-23 | 1.6 | 1.68 | 1.6 | 42400 |
| 2001-10-24 | 1.62 | 1.68 | 1.68 | 2900 |
| 2001-10-25 | 1.63 | 1.72 | 1.72 | 10500 |
| 2001-10-26 | 1.68 | 1.72 | 1.72 | 11200 |
| 2001-10-29 | 1.62 | 1.68 | 1.68 | 9900 |
| 2001-10-30 | 1.54 | 1.59 | 1.59 | 20200 |
| 2001-10-31 | 1.54 | 1.59 | 1.59 | 700 |
| 2001-11-01 | 1.54 | 1.59 | 1.59 | 600 |
| 2001-11-02 | 1.52 | 1.6 | 1.56 | 12600 |
| 2001-11-05 | 1.52 | 1.64 | 1.52 | 17200 |
| 2001-11-06 | 1.52 | 1.65 | 1.65 | 1400 |
| 2001-11-07 | 1.52 | 1.65 | 1.65 | 15900 |
| 2001-11-08 | 1.55 | 1.65 | 1.6 | 17500 |
| 2001-11-09 | 1.51 | 1.65 | 1.65 | 68000 |
| 2001-11-12 | 1.48 | 1.64 | 1.48 | 4500 |
| 2001-11-13 | 1.48 | 1.6 | 1.6 | 500 |
| 2001-11-14 | 1.3 | 1.4 | 1.35 | 52500 |
| 2001-11-15 | 1.36 | 1.44 | 1.4 | 7500 |
| 2001-11-16 | 1.35 | 1.44 | 1.4 | 9600 |
| 2001-11-19 | 1.35 | 1.45 | 0 | 0 |
| 2001-11-20 | 1.37 | 1.45 | 1.45 | 21600 |
| 2001-11-21 | 1.45 | 1.5 | 1.5 | 20200 |
| 2001-11-23 | 1.5 | 1.57 | 1.55 | 1200 |
| 2001-11-26 | 1.45 | 1.56 | 1.48 | 5900 |
| 2001-11-27 | 1.5 | 1.57 | 1.516 | 26800 |
| 2001-11-28 | 1.46 | 1.57 | 1.55 | 3800 |
| 2001-11-29 | 1.49 | 1.57 | 1.57 | 3000 |
| 2001-11-30 | 1.49 | 1.57 | 1.49 | 300 |
| 2001-12-03 | 1.49 | 1.58 | 1.57 | 3500 |
| 2001-12-04 | 1.55 | 1.59 | 1.57 | 27600 |
| 2001-12-05 | 1.69 | 1.74 | 1.69 | 26500 |
| 2001-12-06 | 1.56 | 1.72 | 1.65 | 8900 |
| 2001-12-07 | 1.56 | 1.7 | 1.66 | 21200 |
| 2001-12-10 | 1.12 | 1.2 | 1.15 | 28200 |
| 2001-12-11 | 1.07 | 1.13 | 1.13 | 21000 |
| 2001-12-12 | 1.02 | 1.08 | 1.08 | 12500 |
| 2001-12-13 | 0.91 | 1.02 | 1.02 | 12400 |
| 2001-12-14 | 0.91 | 1.07 | 1.07 | 1500 |
| 2001-12-17 | 0.76 | 1.01 | 1.01 | 19100 |
| 2001-12-18 | 0.85 | 1.07 | 1.05 | 8500 |
| 2001-12-19 | 0.91 | 1 | 1 | 1500 |
| 2001-12-20 | 1.02 | 1.06 | 1.06 | 15100 |
| 2001-12-21 | 1.01 | 1.05 | 1.05 | 6500 |
| 2001-12-24 | 0.8 | 1.04 | 1.04 | 6400 |
| 2001-12-26 | 1.01 | 1.09 | 1.1 | 3800 |
| 2001-12-27 | 0.77 | 1.05 | 1.05 | 1300 |
| 2001-12-28 | 0.8 | 1.05 | 0 | 0 |
| 2001-12-31 | 0.81 | 1.05 | 0.82 | 7200 |
| 2002-01-02 | 0.81 | 1.05 | 1.05 | 1800 |
| 2002-01-03 | 1.01 | 1.05 | 0.95 | 4100 |
| 2002-01-04 | 0.81 | 1.03 | 1.01 | 7500 |
| 2002-01-07 | 1.2 | 1.4 | 1.4 | 13100 |
| 2002-01-08 | 1.25 | 1.46 | 1.46 | 175000 |
| 2002-01-09 | 1.1 | 1.28 | 1.28 | 23700 |
| 2002-01-10 | 1.1 | 1.28 | 1.28 | 1500 |
| 2002-01-11 | 1.15 | 1.28 | 1.28 | 5200 |
| 2002-01-14 | 1.22 | 1.29 | 1.24 | 51300 |
| 2002-01-15 | 1.2 | 1.27 | 1.25 | 19700 |
| 2002-01-16 | 1.23 | 1.25 | 1.28 | 14000 |
| 2002-01-17 | 1.2 | 1.29 | 1.3 | 10000 |
| 2002-01-18 | 1.2 | 1.25 | 1.27 | 6200 |
| 2002-01-22 | 1.01 | 1.04 | 1.04 | 31300 |
| 2002-01-23 | 0.93 | 1 | 0.945 | 33600 |
| 2002-01-24 | 0.91 | 0.94 | 0.94 | 167400 |
| 2002-01-25 | 0.78 | 0.85 | 0.85 | 43800 |
| 2002-01-28 | 0.7 | 0.73 | 0.7 | 43300 |
| 2002-01-29 | 0.7 | 0.75 | 0.73 | 76100 |
| 2002-01-30 | 0.68 | 0.74 | 0.72 | 13500 |
| 2002-01-31 | 0.69 | 0.74 | 0.71 | 14200 |
| 2002-02-01 | 0.69 | 0.71 | 0.69 | 63500 |
| 2002-02-04 | 0.55 | 0.6 | 0.57 | 68000 |
| 2002-02-05 | 0.52 | 0.6 | 0.6 | 48900 |
| 2002-02-06 | 0.82 | 0.86 | 0.85 | 205300 |
| 2002-02-07 | 1.1 | 1.14 | 1.11 | 165200 |
| 2002-02-08 | 1.25 | 1.3 | 1.29 | 157400 |
| 2002-02-11 | 1.25 | 1.32 | 1.32 | 87900 |
| 2002-02-12 | 1.05 | 1.15 | 1.1 | 126400 |
| 2002-02-13 | 0.73 | 0.9 | 0.9 | 56100 |
| 2002-02-14 | 0.72 | 0.8 | 0.8 | 175100 |
| 2002-02-15 | 0.78 | 0.9 | 0.86 | 115900 |
| 2002-02-19 | 0.76 | 0.85 | 0.8 | 11900 |
| 2002-02-20 | 0.72 | 0.81 | 0.75 | 124800 |
| 2002-02-21 | 0.72 | 0.77 | 0 | 0 |
| 2002-02-22 | 0.74 | 0.9 | 0.9 | 65900 |
| 2002-02-25 | 0.6 | 0.75 | 0.7 | 32700 |
| 2002-02-26 | 0.6 | 0.75 | 0.75 | 4200 |
| 2002-02-27 | 0.61 | 0.75 | 0.75 | 4200 |
| 2002-02-28 | 0.62 | 0.75 | 0.62 | 46500 |
| 2002-03-01 | 0.64 | 0.71 | 0 | 0 |
| 2002-03-04 | 0.64 | 0.7 | 0.68 | 7800 |
| 2002-03-05 | 0.63 | 0.65 | 0.65 | 50900 |
| 2002-03-06 | 0.67 | 0.82 | 0.82 | 57800 |
| 2002-03-07 | 0.72 | 0.82 | 0.82 | 3900 |
| 2002-03-08 | 0.82 | 0.9 | 0.9 | 53500 |
| 2002-03-11 | 0.92 | 0.97 | 0.95 | 47000 |
| 2002-03-12 | 0.7 | 0.91 | 0.91 | 18800 |
| 2002-03-13 | 0.7 | 0.84 | 0.84 | 40600 |
| 2002-03-14 | 0.84 | 0.9 | 0.85 | 66900 |
| 2002-03-15 | 0.8 | 0.88 | 0.83 | 26200 |
| 2002-03-18 | 0.73 | 0.87 | 0.86 | 77000 |
| 2002-03-19 | 0.79 | 0.95 | 0.87 | 65500 |
| 2002-03-20 | 0.79 | 0.95 | 0 | 0 |
| 2002-03-21 | 0.75 | 0.94 | 0.79 | 5200 |
| 2002-03-22 | 0.73 | 0.85 | 0.77 | 31700 |
| 2002-03-25 | 0.61 | 0.77 | 0.74 | 103000 |
| 2002-03-26 | 0.63 | 0.83 | 0.83 | 5900 |
| 2002-03-27 | 0.7 | 0.87 | 0.72 | 2000 |
| 2002-03-28 | 0.67 | 0.75 | 0.7 | 26000 |
| 2002-04-01 | 0.7 | 0.72 | 0.7 | 16000 |
| 2002-04-02 | 0.61 | 0.7 | 0 | 0 |
| 2002-04-03 | 0.61 | 0.71 | 0.71 | 4600 |
| 2002-04-04 | 0.65 | 0.78 | 0.7 | 11000 |
| 2002-04-05 | 0.7 | 0.78 | 0.82 | 52400 |
| 2002-04-08 | 0.67 | 0.72 | 0.64 | 26500 |
| 2002-04-09 | 0.7 | 0.8 | 0.72 | 30600 |
| 2002-04-10 | 0.62 | 0.65 | 0.63 | 73100 |
| 2002-04-11 | 0.75 | 0.8 | 0.76 | 45900 |
| 2002-04-12 | 0.65 | 0.8 | 0.8 | 44100 |
| 2002-04-15 | 0.6 | 0.69 | 0.69 | 67500 |
| 2002-04-16 | 0.62 | 0.7 | 0.62 | 44500 |
| 2002-04-17 | 0.66 | 0.71 | 0.66 | 43400 |
| 2002-04-18 | 0.6 | 0.71 | 0.7 | 21700 |
| 2002-04-19 | 0.68 | 0.78 | 0.71 | 48900 |
| 2002-04-22 | 0.67 | 0.73 | 0.71 | 66500 |
| 2002-04-23 | 0.69 | 0.72 | 0.71 | 32400 |
| 2002-04-24 | 0.63 | 0.65 | 0.65 | 31100 |
| 2002-04-25 | 0.57 | 0.58 | 0.57 | 74800 |
| 2002-04-26 | 0.57 | 0.65 | 0.6 | 52200 |
| 2002-04-29 | 0.51 | 0.57 | 0.54 | 71900 |
| 2002-04-30 | 0.52 | 0.54 | 0.51 | 39600 |
| 2002-05-01 | 0.51 | 0.55 | 0.53 | 124000 |
| 2002-05-02 | 0.45 | 0.51 | 0.46 | 139300 |
| 2002-05-03 | 0.4 | 0.43 | 0.4 | 174000 |
| 2002-05-06 | 0.39 | 0.42 | 0.39 | 25000 |
| 2002-05-07 | 0.39 | 0.43 | 0.412 | 88200 |
| 2002-05-08 | 0.4 | 0.45 | 0.4 | 54900 |
| 2002-05-09 | 0.32 | 0.37 | 0.32 | 50100 |
| 2002-05-10 | 0.37 | 0.44 | 0.44 | 116400 |
| 2002-05-13 | 0.33 | 0.38 | 0.32 | 19000 |
| 2002-05-14 | 0.36 | 0.4 | 0.4 | 72200 |
| 2002-05-15 | 0.36 | 0.4 | 0.36 | 140100 |
| 2002-05-16 | 0.34 | 0.36 | 0.34 | 118600 |
| 2002-05-17 | 0.31 | 0.34 | 0.32 | 24000 |
| 2002-05-20 | 0.26 | 0.27 | 0.27 | 137500 |
| 2002-05-21 | 0.24 | 0.27 | 0.25 | 15000 |
| 2002-05-22 | 0.33 | 0.4 | 0.35 | 146400 |
| 2002-05-23 | 0.38 | 0.45 | 0.4 | 80000 |
| 2002-05-24 | 0.45 | 0.5 | 0.5 | 97800 |
| 2002-05-28 | 0.38 | 0.41 | 0.39 | 136000 |
| 2002-05-29 | 0.29 | 0.35 | 0.3 | 292400 |
| 2002-05-30 | 0.29 | 0.34 | 0.35 | 4700 |
| 2002-05-31 | 0.26 | 0.31 | 0.27 | 44100 |
| 2002-06-03 | 0.225 | 0.25 | 0.225 | 248600 |
| 2002-06-04 | 0.175 | 0.205 | 0.18 | 143500 |
| 2002-06-05 | 0.16 | 0.2 | 0.2 | 54500 |
| 2002-06-06 | 0.19 | 0.21 | 0.21 | 83000 |
| 2002-06-07 | 0.18 | 0.195 | 0.18 | 63600 |
| 2002-06-10 | 0.29 | 0.33 | 0.29 | 300600 |
| 2002-06-11 | 0.23 | 0.3 | 0.3 | 61900 |
| 2002-06-12 | 0.165 | 0.195 | 0.21 | 277900 |
| 2002-06-13 | 0.18 | 0.19 | 0.18 | 94200 |
| 2002-06-14 | 0.19 | 0.21 | 0.2 | 43300 |
| 2002-06-17 | 0.18 | 0.2 | 0.18 | 46000 |
| 2002-06-18 | 0.185 | 0.21 | 0 | 0 |
| 2002-06-19 | 0.18 | 0.2 | 0.18 | 36000 |
| 2002-06-20 | 0.175 | 0.18 | 0.18 | 57000 |
| 2002-06-21 | 0.16 | 0.19 | 0 | 0 |
| 2002-06-24 | 0.145 | 0.16 | 0.15 | 90500 |
| 2002-06-25 | 0.15 | 0.1675 | 0.15 | 48500 |
| 2002-06-26 | 0.12 | 0.14 | 0.125 | 134500 |
| 2002-06-27 | 0.12 | 0.135 | 0.13 | 304900 |
| 2002-06-28 | 0.13 | 0.14 | 0.14 | 70500 |
| 2002-07-01 | 0.1225 | 0.134 | 0.13 | 84800 |
| 2002-07-02 | 0.1225 | 0.135 | 0.1225 | 3200 |
| 2002-07-03 | 0.1225 | 0.1325 | 0.13 | 49000 |
| 2002-07-05 | 0.1225 | 0.13 | 0.13 | 2000 |
| 2002-07-08 | 0.115 | 0.13 | 0.115 | 27500 |
| 2002-07-09 | 0.11 | 0.13 | 0 | 0 |
| 2002-07-10 | 0.11 | 0.13 | 0.13 | 1000 |
| 2002-07-11 | 0.115 | 0.1275 | 0.12 | 36900 |
| 2002-07-12 | 0.13 | 0.135 | 0.13 | 15500 |
| 2002-07-15 | 0.115 | 0.135 | 0.13 | 6000 |
| 2002-07-16 | 0.115 | 0.135 | 0 | 0 |
| 2002-07-17 | 0.12 | 0.135 | 0.135 | 4500 |
| 2002-07-18 | 0.135 | 0.149 | 0.149 | 1000 |
| 2002-07-19 | 0.135 | 0.149 | 0 | 0 |
| 2002-07-22 | 0.1025 | 0.12 | 0.12 | 48200 |
| 2002-07-23 | 0.105 | 0.12 | 0.12 | 16000 |
| 2002-07-24 | 0.09 | 0.105 | 0.1 | 36500 |
| 2002-07-25 | 0.09 | 0.1 | 0.105 | 500 |
| 2002-07-26 | 0.08 | 0.1 | 0.1 | 103000 |
| 2002-07-29 | 0.076 | 0.1 | 0.1 | 1000 |
| 2002-07-30 | 0.076 | 0.1 | 0.1 | 1000 |
| 2002-07-31 | 0.075 | 0.1 | 0.1 | 15500 |
| 2002-08-01 | 0.075 | 0.1 | 0.1 | 400 |
| 2002-08-02 | 0.075 | 0.1 | 0 | 0 |
| 2002-08-05 | 0.09 | 0.13 | 0.1 | 42500 |
| 2002-08-06 | 0.09 | 0.11 | 0.11 | 6700 |
| 2002-08-07 | 0.095 | 0.115 | 0.115 | 126800 |
| 2002-08-08 | 0.095 | 0.11 | 0.11 | 2900 |
| 2002-08-09 | 0.095 | 0.11 | 0.11 | 17100 |
| 2002-08-12 | 0.08 | 0.095 | 0.09 | 62000 |
| 2002-08-13 | 0.08 | 0.1 | 0.1 | 61800 |
| 2002-08-14 | 0.08 | 0.09 | 0 | 0 |
| 2002-08-15 | 0.08 | 0.09 | 0.1 | 1200 |
| 2002-08-16 | 0.09 | 0.11 | 0.11 | 10200 |
| 2002-08-19 | 0.081 | 0.095 | 0.09 | 40000 |
| 2002-08-20 | 0.071 | 0.095 | 0.08 | 59400 |
| 2002-08-21 | 0.07 | 0.085 | 0.075 | 47500 |
| 2002-08-22 | 0.07 | 0.08 | 0.075 | 117000 |
| 2002-08-23 | 0.07 | 0.075 | 0.07 | 30200 |
| 2002-08-26 | 0.06 | 0.075 | 0.07 | 72000 |
| 2002-08-27 | 0.05 | 0.07 | 0.07 | 91100 |
| 2002-08-28 | 0.05 | 0.069 | 0 | 0 |
| 2002-08-29 | 0.05 | 0.069 | 0 | 0 |
| 2002-08-30 | 0.05 | 0.06 | 0.055 | 47000 |
| 2002-09-03 | 0.05 | 0.06 | 0.051 | 28100 |
| 2002-09-04 | 0.05 | 0.055 | 0.055 | 35500 |
| 2002-09-05 | 0.055 | 0.07 | 0.06 | 40000 |
| 2002-09-06 | 0.058 | 0.079 | 0.07 | 30000 |
| 2002-09-09 | 0.06 | 0.075 | 0.075 | 6200 |
| 2002-09-10 | 0.06 | 0.09 | 0.09 | 10400 |
| 2002-09-11 | 0.065 | 0.095 | 0.095 | 55400 |
| 2002-09-12 | 0.07 | 0.08 | 0.075 | 137300 |
| 2002-09-13 | 0.065 | 0.075 | 0.075 | 35000 |
| 2002-09-16 | 0.06 | 0.08 | 0.07 | 125100 |
| 2002-09-17 | 0.06 | 0.08 | 0.075 | 5700 |
| 2002-09-18 | 0.065 | 0.08 | 0.075 | 10000 |
| 2002-09-19 | 0.06 | 0.08 | | |
| 2002-09-20 | 0.06 | 0.08 | | |
| 2002-09-23 | 0.06 | 0.075 | | |
| 2002-09-24 | 0.06 | 0.07 | 0.06 | 40500 |
| 2002-09-25 | 0.06 | 0.07 | 0.06 | 20000 |
| 2002-09-26 | 0.06 | 0.07 | 0.07 | 5000 |
| 2002-09-27 | 0.06 | 0.07 | | |
| 2002-09-30 | 0.06 | 0.09 | 0.07 | 14000 |
| 2002-10-01 | 0.06 | 0.09 | | |
| 2002-10-02 | 0.065 | 0.09 | | |
| 2002-10-03 | 0.065 | 0.09 | | |
| 2002-10-04 | 0.065 | 0.09 | | |
| 2002-10-07 | 0.065 | 0.09 | | |
| 2002-10-08 | 0.065 | 0.09 | 0.065 | 300 |
| 2002-10-09 | 0.065 | 0.07 | 0.07 | 23500 |
| 2002-10-10 | 0.06 | 0.07 | | |
| 2002-10-11 | 0.065 | 0.07 | 0.07 | 9500 |
| 2002-10-14 | 0.08 | 0.1 | 0.1 | 96000 |
| 2002-10-15 | 0.08 | 0.1 | 0.08 | 5000 |
| 2002-10-16 | 0.065 | 0.095 | 0.07 | 60000 |
| 2002-10-17 | 0.065 | 0.08 | 0.065 | 19400 |
| 2002-10-18 | 0.065 | 0.08 | 0.065 | 10000 |
| 2002-10-21 | 0.06 | 0.07 | 0.07 | 18500 |
| 2002-10-22 | 0.062 | 0.07 | 0.062 | 22000 |
| 2002-10-23 | 0.058 | 0.06 | 0.06 | 90000 |
| 2002-10-24 | 0.06 | 0.07 | 0.065 | 214800 |
| 2002-10-25 | 0.065 | 0.08 | 0.065 | 21000 |
| 2002-10-28 | 0.065 | 0.08 | 0.065 | 44700 |
| 2002-10-29 | 0.065 | 0.07 | 0.07 | 14000 |
| 2002-10-30 | 0.05 | 0.06 | 0.05 | 33500 |
| 2002-10-31 | 0.065 | 0.08 | 0.07 | 196700 |
| 2002-11-01 | 0.065 | 0.09 | 0.07 | 37000 |
| 2002-11-04 | 0.06 | 0.07 | 0.07 | 11000 |
| 2002-11-05 | 0.051 | 0.07 | 0.06 | 20000 |
| 2002-11-06 | 0.051 | 0.085 | 0.07 | 5000 |
| 2002-11-07 | 0.06 | 0.085 | 0.085 | 15000 |
| 2002-11-08 | 0.06 | 0.085 | | |
| 2002-11-11 | 0.06 | 0.09 | | |
| 2002-11-12 | 0.06 | 0.09 | 0.095 | 200000 |
| 2002-11-13 | 0.06 | 0.09 | | |
| 2002-11-14 | 0.06 | 0.08 | 0.06 | 7800 |
| 2002-11-15 | 0.06 | 0.1 | 0.06 | 600 |
| 2002-11-18 | 0.06 | 0.09 | 0.06 | 200 |
| 2002-11-19 | 0.06 | 0.08 | | |
| 2002-11-20 | 0.06 | 0.08 | 0.06 | 18000 |
| 2002-11-21 | 0.06 | 0.07 | 0.06 | 30000 |
| 2002-11-22 | 0.055 | 0.065 | 0.065 | 21000 |
| 2002-11-25 | 0.045 | 0.055 | 0.051 | 61000 |
| 2002-11-26 | 0.04 | 0.06 | 0.05 | 81000 |
| 2002-11-27 | 0.04 | 0.06 | 0.05 | 13100 |
| 2002-11-29 | 0.05 | 0.06 | 0.06 | 10000 |
| 2002-12-02 | 0.04 | 0.055 | 0.05 | 13000 |
| 2002-12-03 | 0.04 | 0.055 | 0.055 | 30600 |
| 2002-12-04 | 0.04 | 0.055 | | |
| 2002-12-05 | 0.04 | 0.055 | 0.05 | 10000 |
| 2002-12-06 | 0.045 | 0.055 | | |
| 2002-12-09 | 0.04 | 0.05 | 0.04 | 19900 |
| 2002-12-10 | 0.03 | 0.05 | 0.04 | 35700 |
| 2002-12-11 | 0.055 | 0.07 | 0.06 | 71900 |
| 2002-12-12 | 0.06 | 0.07 | 0.06 | 14200 |
| 2002-12-13 | 0.065 | 0.08 | 0.07 | 121300 |
| 2002-12-16 | 0.05 | 0.06 | 0.05 | 30100 |
| 2002-12-17 | 0.05 | 0.06 | | |
| 2002-12-18 | 0.04 | 0.055 | 0.05 | 70500 |
| 2002-12-19 | 0.05 | 0.07 | 0.06 | 20000 |
| 2002-12-20 | 0.04 | 0.07 | | |
| 2002-12-23 | 0.04 | 0.07 | | |
| 2002-12-24 | 0.04 | 0.07 | 0.04 | 1000 |
| 2002-12-26 | 0.04 | 0.07 | 0.05 | 8000 |
| 2002-12-27 | 0.04 | 0.07 | 0.04 | 1500 |
| 2002-12-30 | 0.04 | 0.07 | 0.04 | 33700 |
| 2002-12-31 | 0.04 | 0.05 | 0.04 | 36800 |
| 2003-01-02 | 0.045 | 0.05 | 0.05 | 20000 |
| 2003-01-03 | 0.045 | 0.05 | | |
| 2003-01-06 | 0.045 | 0.05 | | |
| 2003-01-07 | 0.045 | 0.05 | | |
| 2003-01-08 | 0.045 | 0.05 | | |
| 2003-01-09 | 0.08 | 0.11 | 0.08 | 46600 |
| 2003-01-10 | 0.12 | 0.14 | 0.14 | 277800 |
| 2003-01-13 | 0.11 | 0.14 | 0.11 | 219500 |
| 2003-01-14 | 0.09 | 0.14 | 0.14 | 88600 |
| 2003-01-15 | 0.11 | 0.15 | 0.15 | 82700 |
| 2003-01-16 | 0.1 | 0.13 | 0.13 | 33000 |
| 2003-01-17 | 0.105 | 0.11 | 0.11 | 1079000 |
| 2003-01-21 | 0.2 | 0.22 | 0.2 | 810000 |
| 2003-01-22 | 0.4 | 0.47 | 0.345 | 1625100 |
| 2003-01-23 | 0.48 | 0.49 | 0.49 | 1787000 |
| 2003-01-24 | 0.51 | 0.525 | 0.525 | 895900 |
| 2003-01-27 | 0.46 | 0.49 | 0.48 | 436900 |
| 2003-01-28 | 0.43 | 0.48 | 0.48 | 323200 |
| 2003-01-29 | 0.48 | 0.5 | 0.5 | 720000 |
| 2003-01-30 | 0.46 | 0.48 | 0.46 | 388700 |
| 2003-01-31 | 0.47 | 0.48 | 0.47 | 78100 |
| 2003-02-03 | 0.36 | 0.4 | 0.38 | 185400 |
| 2003-02-04 | 0.34 | 0.36 | 0.36 | 83100 |
| 2003-02-05 | 0.31 | 0.35 | 0.33 | 74600 |
| 2003-02-06 | 0.36 | 0.38 | 0.37 | 242300 |
| 2003-02-07 | 0.38 | 0.41 | 0.38 | 193500 |
| 2003-02-10 | 0.39 | 0.43 | 0.4 | 73800 |
| 2003-02-11 | 0.39 | 0.48 | 0.5 | 404700 |
| 2003-02-12 | 0.47 | 0.51 | 0.5 | 665800 |
| 2003-02-13 | 0.49 | 0.505 | 0.5 | 609000 |
| 2003-02-14 | 0.5 | 0.53 | 0.53125 | 196800 |
| 2003-02-18 | 0.46 | 0.48 | 0.47 | 139200 |
| 2003-02-19 | 0.41 | 0.45 | 0.42 | 43400 |
| 2003-02-20 | 0.375 | 0.39 | 0.37891 | 166700 |
| 2003-02-21 | 0.37 | 0.4 | 0.37 | 73000 |
| 2003-02-24 | 0.38 | 0.4 | 0.4 | 18500 |
| 2003-02-25 | 0.38 | 0.41 | 0.4 | 41500 |
| 2003-02-26 | 0.4 | 0.43 | 0.43 | 83400 |
| 2003-02-27 | 0.37 | 0.38 | 0.38 | 326000 |
| 2003-02-28 | 0.36 | 0.37 | 0.37 | 30700 |
| 2003-03-03 | 0.32 | 0.33 | 0.33 | 347500 |
| 2003-03-04 | 0.31 | 0.33 | 0.33 | 44700 |
| 2003-03-05 | 0.28 | 0.3 | 0.3 | 127000 |
| 2003-03-06 | 0.29 | 0.335 | 0.34 | 485900 |
| 2003-03-07 | 0.3 | 0.33 | 0.3 | 55600 |
| 2003-03-10 | 0.41 | 0.42 | 0.41 | 1037800 |
| 2003-03-11 | 0.375 | 0.39 | 0.38672 | 3189400 |
| 2003-03-12 | 0.375 | 0.385 | 0.38672 | 273100 |
| 2003-03-13 | 0.395 | 0.4 | 0.395 | 1551500 |
| 2003-03-14 | 0.36 | 0.38 | 0.38 | 461500 |
| 2003-03-17 | 0.33 | 0.35 | 0.35 | 382900 |
| 2003-03-18 | 0.34 | 0.36 | 0.35 | 563400 |
| 2003-03-19 | 0.33 | 0.35 | 0.335 | 361200 |
| 2003-03-20 | 0.315 | 0.33 | 0.32 | 349300 |
| 2003-03-21 | 0.305 | 0.32 | 0.31 | 316700 |
| 2003-03-24 | 0.3 | 0.31 | 0.31 | 390900 |
| 2003-03-25 | 0.275 | 0.29 | 0.28 | 316800 |
| 2003-03-26 | 0.26 | 0.275 | 0.28 | 209400 |
| 2003-03-27 | 0.25 | 0.26 | 0.26172 | 220000 |
| 2003-03-28 | 0.24 | 0.26 | 0.25 | 352900 |
| 2003-03-31 | 0.23 | 0.25 | 0.23047 | 235700 |
| 2003-04-01 | 0.225 | 0.26 | 0.25 | 44400 |
| 2003-04-02 | 0.24 | 0.26 | 0.26 | 158600 |
| 2003-04-03 | 0.24 | 0.25 | 0.23828 | 252900 |
| 2003-04-04 | 0.24 | 0.26 | 0.25 | 155700 |
| 2003-04-07 | 0.23 | 0.25 | 0.23047 | 327800 |
| 2003-04-08 | 0.23 | 0.25 | 0.25 | 21500 |
| 2003-04-09 | 0.22 | 0.23 | 0.23 | 196800 |
| 2003-04-10 | 0.22 | 0.24 | 0.23 | 88100 |
| 2003-04-11 | 0.21 | 0.225 | 0.22 | 54300 |
| 2003-04-14 | 0.21 | 0.22 | 0.21 | 59100 |
| 2003-04-15 | 0.17 | 0.18 | 0.17 | 216800 |
| 2003-04-16 | 0.16 | 0.18 | 0.18 | 97500 |
| 2003-04-17 | 0.17 | 0.18 | 0.18 | 32900 |
| 2003-04-21 | 0.17 | 0.19 | 0.18 | 31500 |
| 2003-04-22 | 0.18 | 0.2 | 0.2 | 91800 |
| 2003-04-23 | 0.17 | 0.19 | 0.17 | 47800 |
| 2003-04-24 | 0.16 | 0.175 | 0.18 | 18500 |
| 2003-04-25 | 0.18 | 0.19 | 0.19 | 125800 |
| 2003-04-28 | 0.2 | 0.22 | 0.2 | 325900 |
| 2003-04-29 | 0.245 | 0.26 | 0.255 | 2048400 |
| 2003-04-30 | 0.24 | 0.25 | 0.25 | 800800 |
| 2003-05-01 | 0.195 | 0.21 | 0.2 | 612500 |
| 2003-05-02 | 0.2 | 0.21 | 0.2051 | 243100 |
| 2003-05-05 | 0.21 | 0.225 | 0.22 | 142800 |
| 2003-05-06 | 0.2 | 0.21 | 0.21 | 187100 |
| 2003-05-07 | 0.19 | 0.205 | 0.205 | 87300 |
| 2003-05-08 | 0.195 | 0.21 | 0.2 | 255900 |
| 2003-05-09 | 0.185 | 0.2 | 0.2 | 105600 |
| 2003-05-12 | 0.2 | 0.21 | 0.21 | 52000 |
| 2003-05-13 | 0.2 | 0.215 | 0.2 | 42200 |
| 2003-05-14 | 0.195 | 0.205 | 0.205 | 60700 |
| 2003-05-15 | 0.19 | 0.205 | 0.19 | 124700 |
| 2003-05-16 | 0.19 | 0.2 | 0.19 | 58300 |
| 2003-05-19 | 0.2 | 0.23 | 0.205 | 19200 |
| 2003-05-20 | 0.18 | 0.19 | 0.18 | 255100 |
| 2003-05-21 | 0.19 | 0.21 | 0.19 | 107900 |
| 2003-05-22 | 0.19 | 0.21 | 0.2 | 76500 |
| 2003-05-23 | 0.19 | 0.21 | 0.19 | 18000 |
| 2003-05-27 | 0.18 | 0.185 | 0.185 | 100800 |
| 2003-05-28 | 0.18 | 0.19 | 0.19 | 19600 |
| 2003-05-29 | 0.25 | 0.26 | 0.26172 | 1048800 |
| 2003-05-30 | 0.21 | 0.215 | 0.22 | 433100 |
| 2003-06-02 | 0.2 | 0.21 | 0.2 | 179800 |
| 2003-06-03 | 0.2 | 0.24 | 0.23 | 60900 |
| 2003-06-04 | 0.2 | 0.21 | 0.21 | 190600 |
| 2003-06-05 | 0.19 | 0.22 | 0.2 | 264400 |
| 2003-06-06 | 0.19 | 0.21 | 0.2 | 210900 |
| 2003-06-09 | 0.2 | 0.21 | 0.21 | 127900 |
| 2003-06-10 | 0.2 | 0.21 | 0.21 | 207000 |
| 2003-06-11 | 0.2 | 0.21 | 0.205 | 120100 |
| 2003-06-12 | 0.195 | 0.21 | 0.205 | 126900 |
| 2003-06-13 | 0.19 | 0.21 | 0.19 | 82800 |
| 2003-06-16 | 0.19 | 0.21 | 0.2 | 76100 |
| 2003-06-17 | 0.19 | 0.21 | 0.2 | 34700 |
| 2003-06-18 | 0.19 | 0.21 | 0.2 | 63500 |
| 2003-06-19 | 0.19 | 0.205 | 0.2 | 1298100 |
| 2003-06-20 | 0.18 | 0.195 | 0.195 | 241900 |
| 2003-06-23 | 0.185 | 0.19 | 0.19 | 145200 |
| 2003-06-24 | 0.185 | 0.195 | 0.19 | 91800 |
| 2003-06-25 | 0.18 | 0.19 | 0.186 | 96500 |
| 2003-06-26 | 0.17 | 0.19 | 0.17 | 234700 |
| 2003-06-27 | 0.15 | 0.17 | 0.16 | 265800 |
| 2003-06-30 | 0.17 | 0.19 | 0.19 | 218200 |
| 2003-07-01 | 0.17 | 0.19 | 0.17 | 49900 |
| 2003-07-02 | 0.17 | 0.18 | 0.18 | 75200 |
| 2003-07-03 | 0.17 | 0.18 | 0.175 | 41000 |
| 2003-07-07 | 0.18 | 0.19 | 0.185 | 14200 |
| 2003-07-08 | 0.185 | 0.21 | 0.2 | 215000 |
| 2003-07-09 | 0.185 | 0.2 | 0.185 | 30500 |
| 2003-07-10 | 0.185 | 0.2 | 0.185 | 23000 |
| 2003-07-11 | 0.185 | 0.19 | 0.185 | 92500 |
| 2003-07-14 | 0.18 | 0.2 | 0.18 | 68500 |
| 2003-07-15 | 0.16 | 0.19 | 0.18 | 10000 |
| 2003-07-16 | 0.165 | 0.19 | 0.17 | 20800 |
| 2003-07-17 | 0.165 | 0.18 | 0.165 | 19900 |
| 2003-07-18 | 0.17 | 0.19 | 0.17 | 56600 |
| 2003-07-21 | 0.16 | 0.19 | 0.175 | 77600 |
| 2003-07-22 | 0.16 | 0.185 | 0.16 | 19700 |
| 2003-07-23 | 0.16 | 0.19 | 0.161 | 36000 |
| 2003-07-24 | 0.16 | 0.19 | 0.16 | 25400 |
| 2003-07-25 | 0.17 | 0.18 | 0.18 | 21200 |
| 2003-07-28 | 0.165 | 0.18 | 0.165 | 32800 |
| 2003-07-29 | 0.165 | 0.18 | 0.165 | 16800 |
| 2003-07-30 | 0.15 | 0.18 | 0.18 | 78500 |
| 2003-07-31 | 0.16 | 0.17 | 0.16 | 63600 |
| 2003-08-01 | 0.17 | 0.18 | 0.17 | 65500 |
| 2003-08-04 | 0.17 | 0.18 | 0.17 | 11900 |
| 2003-08-05 | 0.145 | 0.17 | 0.15 | 61800 |
| 2003-08-06 | 0.145 | 0.17 | 0.17 | 43500 |
| 2003-08-07 | 0.16 | 0.18 | 0.16 | 30700 |
| 2003-08-08 | 0.16 | 0.19 | 0.16 | 7100 |
| 2003-08-11 | 0.165 | 0.185 | 0.17 | 100400 |
| 2003-08-12 | 0.165 | 0.18 | 0.17 | 21700 |
| 2003-08-13 | 0.15 | 0.165 | 0.16 | 36700 |
| 2003-08-14 | 0.16 | 0.17 | 0.16 | 32800 |
| 2003-08-15 | 0.15 | 0.17 | 0.168 | 14200 |
| 2003-08-18 | 0.15 | 0.175 | 0.17 | 27100 |
| 2003-08-19 | 0.15 | 0.175 | | |
| 2003-08-20 | 0.145 | 0.16 | 0.145 | 90800 |
| 2003-08-21 | 0.15 | 0.175 | 0.16 | 28000 |
| 2003-08-22 | 0.16 | 0.18 | 0.17 | 64400 |
| 2003-08-25 | 0.16 | 0.175 | 0.165 | 83900 |
| 2003-08-26 | 0.165 | 0.175 | 0.173 | 72700 |
| 2003-08-27 | 0.16 | 0.175 | 0.17 | 27500 |
| 2003-08-28 | 0.16 | 0.17 | 0.16 | 84200 |
| 2003-08-29 | 0.16 | 0.175 | 0.16 | 11700 |
| 2003-09-02 | 0.16 | 0.17 | 0.16 | 36900 |
| 2003-09-03 | 0.16 | 0.165 | 0.16 | 36300 |
| 2003-09-04 | 0.15 | 0.17 | 0.165 | 277500 |
| 2003-09-05 | 0.15 | 0.175 | 0.17 | 267400 |
| 2003-09-08 | 0.145 | 0.175 | 0.17 | 7300 |
| 2003-09-09 | 0.145 | 0.17 | 0.15 | 39400 |
| 2003-09-10 | 0.15 | 0.17 | 0.16 | 12500 |
| 2003-09-11 | 0.15 | 0.17 | 0.15 | 17000 |
| 2003-09-12 | 0.15 | 0.17 | 0.16 | 60000 |
| 2003-09-15 | 0.15 | 0.17 | 0.17 | 3300 |
| 2003-09-16 | 0.15 | 0.17 | 0.155 | 15000 |
| 2003-09-17 | 0.15 | 0.17 | 0.15 | 53800 |
| 2003-09-18 | 0.155 | 0.17 | 0.17 | 10000 |
| 2003-09-19 | 0.155 | 0.17 | 0.16 | 58800 |
| 2003-09-22 | 0.16 | 0.18 | 0.17 | 52500 |
| 2003-09-23 | 0.16 | 0.175 | 0.16 | 35000 |
| 2003-09-24 | 0.16 | 0.165 | 0.16 | 248100 |
| 2003-09-25 | 0.16 | 0.165 | 0.1605 | 16700 |
| 2003-09-26 | 0.16 | 0.165 | 0.165 | 41000 |
| 2003-09-29 | 0.15 | 0.165 | 0.165 | 376200 |
| 2003-09-30 | 0.15 | 0.165 | 0.16 | 88800 |
| 2003-10-01 | 0.14 | 0.16 | 0.14 | 1100 |
| 2003-10-02 | 0.14 | 0.16 | 0.159 | 23000 |
| 2003-10-03 | 0.15 | 0.16 | 0.16 | 22400 |
| 2003-10-06 | 0.15 | 0.16 | 0.16 | 2100 |
| 2003-10-07 | 0.14 | 0.16 | 0.152 | 19400 |
| 2003-10-08 | 0.13 | 0.145 | 0.15 | 92800 |
| 2003-10-09 | 0.125 | 0.145 | 0.14063 | 85100 |
| 2003-10-10 | 0.135 | 0.15 | 0.135 | 116400 |
| 2003-10-13 | 0.13 | 0.14 | 0.135 | 30000 |
| 2003-10-14 | 0.13 | 0.15 | 0.15 | 52100 |
| 2003-10-15 | 0.14 | 0.15 | 0.15 | 46700 |
| 2003-10-16 | 0.14 | 0.17 | 0.17 | 349300 |
| 2003-10-17 | 0.14 | 0.17 | 0.17 | 2700 |
| 2003-10-20 | 0.15 | 0.175 | 0.175 | 250500 |
| 2003-10-21 | 0.15 | 0.17 | 0.17 | 202500 |
| 2003-10-22 | 0.16 | 0.18 | 0.16 | 313500 |
| 2003-10-23 | 0.155 | 0.17 | 0.155 | 304400 |
| 2003-10-24 | 0.26 | 0.3 | 0.3 | 3874100 |
| 2003-10-27 | 0.24 | 0.25 | 0.235 | 2488500 |
| 2003-10-28 | 0.235 | 0.25 | 0.25 | 523200 |
| 2003-10-29 | 0.23 | 0.245 | 0.245 | 177800 |
| 2003-10-30 | 0.21 | 0.22 | 0.21 | 442200 |
| 2003-10-31 | 0.215 | 0.23 | 0.23 | 496900 |
| 2003-11-03 | 0.29 | 0.3 | 0.29 | 3082800 |
| 2003-11-04 | 0.35 | 0.375 | 0.35938 | 3537800 |
| 2003-11-05 | 0.285 | 0.3 | 0.29 | 2769900 |
| 2003-11-06 | 0.255 | 0.27 | 0.27 | 1489900 |
| 2003-11-07 | 0.285 | 0.3 | 0.3 | 1067200 |
| 2003-11-10 | 0.29 | 0.31 | 0.3 | 85400 |
| 2003-11-11 | 0.275 | 0.285 | 0.275 | 292800 |
| 2003-11-12 | 0.3 | 0.31 | 0.31 | 1823500 |
| 2003-11-13 | 0.31 | 0.315 | 0.315 | 688100 |
| 2003-11-14 | 0.295 | 0.3 | 0.295 | 540200 |
| 2003-11-17 | 0.28 | 0.3 | 0.28 | 135400 |
| 2003-11-18 | 0.28 | 0.29 | 0.29 | 212800 |
| 2003-11-19 | 0.27 | 0.28 | 0.27 | 240200 |
| 2003-11-20 | 0.26 | 0.27 | 0.27 | 585700 |
| 2003-11-21 | 0.265 | 0.27 | 0.265 | 154600 |
| 2003-11-24 | 0.245 | 0.255 | 0.245 | 454000 |
| 2003-11-25 | 0.245 | 0.255 | 0.245 | 53800 |
| 2003-11-26 | 0.25 | 0.27 | 0.25391 | 120300 |
| 2003-11-28 | 0.255 | 0.27 | 0.27 | 45700 |
| 2003-12-01 | 0.255 | 0.27 | 0.26 | 103100 |
| 2003-12-02 | 0.255 | 0.275 | 0.275 | 266300 |
| 2003-12-03 | 0.26 | 0.275 | 0.27 | 175200 |
| 2003-12-04 | 0.255 | 0.275 | 0.255 | 118900 |
| 2003-12-05 | 0.255 | 0.26 | 0.26 | 144300 |
| 2003-12-08 | 0.245 | 0.25 | 0.25 | 226000 |
| 2003-12-09 | 0.25 | 0.26 | 0.25 | 213300 |
| 2003-12-10 | 0.23 | 0.24 | 0.24 | 242100 |
| 2003-12-11 | 0.22 | 0.23 | 0.23 | 222500 |
| 2003-12-12 | 0.22 | 0.23 | 0.22 | 65750 |
| 2003-12-15 | 0.215 | 0.225 | 0.215 | 89115 |
| 2003-12-16 | 0.22 | 0.225 | 0.22 | 121500 |
| 2003-12-17 | 0.215 | 0.22 | 0.2175 | 85800 |
| 2003-12-18 | 0.215 | 0.23 | 0.215 | 105500 |
| 2003-12-19 | 0.215 | 0.22 | 0.22 | 108900 |
| 2003-12-22 | 0.22 | 0.26 | 0.26 | 88600 |
| 2003-12-23 | 0.22 | 0.25 | 0.25 | 28700 |
| 2003-12-24 | 0.21 | 0.23 | 0.23 | 125000 |
| 2003-12-26 | 0.22 | 0.23 | 0.23 | 61800 |
| 2003-12-29 | 0.215 | 0.23 | 0.215 | 71300 |
| 2003-12-30 | 0.215 | 0.23 | 0.21 | 64800 |
| 2003-12-31 | 0.225 | 0.24 | 0.225 | 122200 |
| 2004-01-02 | 0.21 | 0.24 | 0.22 | 38700 |
| 2004-01-05 | 0.22 | 0.24 | 0.23 | 96200 |
| 2004-01-06 | 0.23 | 0.25 | 0.25 | 93500 |
| 2004-01-07 | 0.23 | 0.26 | 0.24 | 86800 |
| 2004-01-08 | 0.23 | 0.255 | 0.25 | 104700 |
| 2004-01-09 | 0.23 | 0.255 | 0.25 | 23000 |
| 2004-01-12 | 0.23 | 0.28 | 0.25 | 50700 |
| 2004-01-13 | 0.23 | 0.28 | 0.25 | 11000 |
| 2004-01-14 | 0.22 | 0.25 | 0.2226 | 300500 |
| 2004-01-15 | 0.23 | 0.26 | 0.23 | 131200 |
| 2004-01-16 | 0.23 | 0.26 | 0.23 | 48900 |
| 2004-01-20 | 0.23 | 0.26 | 0.23 | 68000 |
| 2004-01-21 | 0.23 | 0.25 | 0.25 | 31600 |
| 2004-01-22 | 0.23 | 0.25 | 0.25 | 127200 |
| 2004-01-23 | 0.23 | 0.25 | 0.25 | 50000 |
| 2004-01-26 | 0.23 | 0.25 | 0.24 | 133400 |
| 2004-01-27 | 0.24 | 0.26 | 0.24 | 101100 |
| 2004-01-28 | 0.23 | 0.25 | 0.24 | 72200 |
| 2004-01-29 | 0.23 | 0.25 | 0.23 | 32200 |
| 2004-01-30 | 0.24 | 0.26 | 0.24 | 63500 |
| 2004-02-02 | 0.235 | 0.26 | 0.24 | 84400 |
| 2004-02-03 | 0.23 | 0.26 | 0.235 | 17300 |
| 2004-02-04 | 0.21 | 0.23 | 0.21 | 300400 |
| 2004-02-05 | 0.22 | 0.25 | 0.23 | 97800 |
| 2004-02-06 | 0.22 | 0.25 | 0.24 | 8400 |
| 2004-02-09 | 0.22 | 0.25 | 0.23 | 62000 |
| 2004-02-10 | 0.22 | 0.25 | 0.249 | 49000 |
| 2004-02-11 | 0.215 | 0.24 | 0.215 | 53600 |
| 2004-02-12 | 0.22 | 0.24 | 0.22 | 34500 |
| 2004-02-13 | 0.22 | 0.24 | 0.24 | 13500 |
| 2004-02-17 | 0.215 | 0.24 | 0.215 | 19200 |
| 2004-02-18 | 0.215 | 0.24 | 0.24 | 14200 |
| 2004-02-19 | 0.23 | 0.245 | 0.239 | 143400 |
| 2004-02-20 | 0.24 | 0.25 | 0.25 | 334900 |
| 2004-02-23 | 0.22 | 0.225 | 0.22 | 117300 |
| 2004-02-24 | 0.22 | 0.23 | 0.22 | 44700 |
| 2004-02-25 | 0.22 | 0.225 | 0.22 | 46500 |
| 2004-02-26 | 0.225 | 0.24 | 0.23 | 218300 |
| 2004-02-27 | 0.225 | 0.24 | 0.24 | 10000 |
| 2004-03-01 | 0.225 | 0.255 | 0.25 | 115400 |
| 2004-03-02 | 0.225 | 0.25 | 0.24 | 29900 |
| 2004-03-03 | 0.23 | 0.25 | 0.24 | 16900 |
| 2004-03-04 | 0.235 | 0.255 | 0.25 | 196200 |
| 2004-03-05 | 0.24 | 0.255 | 0.255 | 116500 |
| 2004-03-08 | 0.24 | 0.26 | 0.24 | 43200 |
| 2004-03-09 | 0.235 | 0.26 | 0.245 | 36100 |
| 2004-03-10 | 0.22 | 0.23 | 0.23 | 249600 |
| 2004-03-11 | 0.23 | 0.25 | 0.23 | 82800 |
| 2004-03-12 | 0.22 | 0.24 | 0.23 | 80200 |
| 2004-03-15 | 0.22 | 0.25 | 0.23 | 102900 |
| 2004-03-16 | 0.21 | 0.23 | 0.22 | 122200 |
| 2004-03-17 | 0.21 | 0.23 | 0.22 | 52700 |
| 2004-03-18 | 0.21 | 0.23 | 0.21 | 3200 |
| 2004-03-19 | 0.21 | 0.23 | 0.21 | 74300 |
| 2004-03-22 | 0.2 | 0.22 | 0.22 | 50000 |
| 2004-03-23 | 0.19 | 0.21 | 0.21 | 114600 |
| 2004-03-24 | 0.19 | 0.22 | 0.19 | 38700 |
| 2004-03-25 | 0.19 | 0.22 | 0.196 | 45100 |
| 2004-03-26 | 0.19 | 0.2 | 0.19 | 76600 |
| 2004-03-29 | 0.2 | 0.23 | 0.23 | 173700 |
| 2004-03-30 | 0.21 | 0.24 | 0.24 | 76000 |
| 2004-03-31 | 0.3 | 0.33 | 0.33 | 2028700 |
| 2004-04-01 | 0.41 | 0.425 | 0.41 | 3410800 |
| 2004-04-02 | 0.53 | 0.5395 | 0.539 | 3304800 |
| 2004-04-05 | 2.32 | 2.34 | 2.38 | 25788800 |
| 2004-04-06 | 2.77 | 2.79 | 2.8 | 17873400 |
| 2004-04-07 | 1.97 | 1.98 | 1.97 | 8996700 |
| 2004-04-08 | 0 | 0 | 1.92 | 5980300 |
| 2004-04-13 | 0 | 0 | 1.73 | 100 |
| 2004-04-19 | 0 | 0 | 0.027 | 5000 |
| 2004-04-23 | 1.17 | 1.27 | 1.27 | 4109300 |
| 2004-04-26 | 1.63 | 1.7 | 1.7 | 1446200 |
| 2004-04-27 | 1.89 | 1.93 | 1.9 | 1721200 |
| 2004-04-28 | 1.52 | 1.64 | 1.58 | 550300 |
| 2004-04-29 | 1.15 | 1.25 | 1.15 | 751600 |
| 2004-04-30 | 1.09 | 1.15 | 1.1 | 501700 |
| 2004-05-03 | 1.35 | 1.45 | 1.43 | 281800 |
| 2004-05-04 | 1.78 | 1.88 | 1.8 | 1063000 |
| 2004-05-05 | 1.73 | 1.8 | 1.75 | 529600 |
| 2004-05-06 | 1.55 | 1.65 | 1.65 | 196000 |
| 2004-05-07 | 1.55 | 1.75 | 1.7 | 372800 |
| 2004-05-10 | 1.47 | 1.55 | 1.48 | 159200 |
| 2004-05-11 | 1.32 | 1.37 | 1.36 | 352300 |
| 2004-05-12 | 1.15 | 1.33 | 1.2 | 383300 |
| 2004-05-13 | 1.18 | 1.37 | 1.18 | 215900 |
| 2004-05-14 | 1.17 | 1.35 | 1.21 | 140600 |
| 2004-05-17 | 1.23 | 1.29 | 1.23 | 283100 |
| 2004-05-18 | 1.22 | 1.3 | 1.24 | 217500 |
| 2004-05-19 | 1.25 | 1.32 | 1.32 | 81900 |
| 2004-05-20 | 1.35 | 1.45 | 1.43 | 192500 |
| 2004-05-21 | 1.4 | 1.48 | 1.4 | 157600 |
| 2004-05-24 | 1.26 | 1.44 | 1.44 | 123700 |
| 2004-05-25 | 1.26 | 1.44 | 1.27 | 105900 |
| 2004-05-26 | 1.24 | 1.43 | 1.28 | 35400 |
| 2004-05-27 | 1.22 | 1.32 | 1.3 | 58500 |
| 2004-05-28 | 1.22 | 1.32 | 1.32 | 61200 |
| 2004-06-01 | 1.23 | 1.28 | 1.26 | 87000 |
| 2004-06-02 | 1.22 | 1.3 | 1.22 | 69400 |
| 2004-06-03 | 1.1 | 1.25 | 1.25 | 129300 |
| 2004-06-04 | 1.1 | 1.25 | 1.11 | 85400 |
| 2004-06-07 | 1.03 | 1.1 | 1.05 | 265300 |
| 2004-06-08 | 0.85 | 0.96 | 0.85 | 428400 |
| 2004-06-09 | 0.97 | 1.05 | 1.03 | 287500 |
| 2004-06-10 | 0.99 | 1.05 | 0.99 | 126100 |
| 2004-06-14 | 0.95 | 1.05 | 0.99 | 145700 |
| 2004-06-15 | 0.95 | 1.05 | 1 | 66700 |
| 2004-06-16 | 0.95 | 1.05 | 1.05 | 39900 |
| 2004-06-17 | 0.95 | 1.05 | 0.96 | 88200 |
| 2004-06-18 | 0.92 | 0.97 | 0.92 | 121600 |
| 2004-06-21 | 0.91 | 1 | 0.95 | 52000 |
| 2004-06-22 | 0.91 | 1.01 | 0.95 | 40100 |
| 2004-06-23 | 0.85 | 0.99 | 0.93 | 55800 |
| 2004-06-24 | 0.83 | 0.86 | 0.84 | 129100 |
| 2004-06-25 | 0.8 | 0.9 | 0.82 | 143800 |
| 2004-06-28 | 0.75 | 0.85 | 0.8 | 123800 |
| 2004-06-29 | 0.72 | 0.78 | 0.78 | 110800 |
| 2004-06-30 | 0.69 | 0.78 | 0.69 | 143300 |
| 2004-07-01 | 0.69 | 0.77 | 0.7 | 91400 |
| 2004-07-02 | 0.72 | 0.79 | 0.76 | 204800 |
| 2004-07-06 | 0.75 | 0.82 | 0.8 | 38100 |
| 2004-07-07 | 0.74 | 0.82 | 0.75 | 81200 |
| 2004-07-08 | 0.75 | 0.8 | 0.75 | 51700 |
| 2004-07-09 | 0.7 | 0.71 | 0.7 | 85300 |
| 2004-07-12 | 0.63 | 0.66 | 0.63 | 198300 |
| 2004-07-13 | 0.48 | 0.6 | 0.6 | 311200 |
| 2004-07-14 | 0.49 | 0.54 | 0.51 | 147200 |
| 2004-07-15 | 0.92 | 1.02 | 0.92 | 711200 |
| 2004-07-16 | 0.9 | 1.02 | 1.02 | 267300 |
| 2004-07-19 | 0.86 | 0.99 | 0.97 | 99000 |
| 2004-07-20 | 0.82 | 1.02 | 0.95 | 36300 |
| 2004-07-21 | 0.82 | 1.02 | 0.82 | 30200 |
| 2004-07-22 | 0.94 | 1.02 | 0.96 | 83300 |
| 2004-07-23 | 0.95 | 1.05 | 0.95 | 158800 |
| 2004-07-26 | 0.88 | 1.02 | 0.94 | 138000 |
| 2004-07-27 | 0.92 | 1.02 | 1 | 23200 |
| 2004-07-28 | 0.9 | 0.99 | 0.95 | 59200 |
| 2004-07-29 | 0.91 | 1.01 | 0.91 | 12200 |
| 2004-07-30 | 0.91 | 1.01 | 0.91 | 12000 |
| 2004-08-02 | 0.91 | 1.01 | 0.91 | 38400 |
| 2004-08-03 | 0.91 | 0.98 | 0.91 | 62900 |
| 2004-08-04 | 0.92 | 0.96 | 0.91 | 140100 |
| 2004-08-05 | 0.85 | 0.95 | 0.89 | 104500 |
| 2004-08-06 | 0.8 | 0.95 | 0.95 | 25100 |
| 2004-08-09 | 0.85 | 0.95 | 0.85 | 25100 |
| 2004-08-10 | 0.8 | 0.95 | 0.87 | 70800 |
| 2004-08-11 | 0.8 | 0.95 | 0.82 | 10400 |
| 2004-08-12 | 0.74 | 1.02 | 0.94 | 141900 |
| 2004-08-13 | 0.74 | 1.02 | 0.78 | 39300 |
| 2004-08-16 | 0.74 | 1.01 | 0.77 | 42300 |
| 2004-08-17 | 0.8 | 1 | 0.82 | 43000 |
| 2004-08-18 | 0.81 | 1 | 0.82 | 26760 |
| 2004-08-19 | 0.78 | 0.95 | 0.78 | 34496 |
| 2004-08-20 | 0.7 | 0.83 | 0.76 | 60286 |
| 2004-08-23 | 0.75 | 0.95 | 0.75 | 29390 |
| 2004-08-24 | 0.7 | 0.8 | 0.75 | 88459 |
| 2004-08-25 | 0.68 | 0.76 | 0.72 | 155917 |
| 2004-08-26 | 0.7 | 0.84 | 0.7 | 79550 |
| 2004-08-27 | 0.67 | 0.85 | 0.71 | 62249 |
| 2004-08-30 | 0.7 | 0.74 | 0.74 | 97793 |
| 2004-08-31 | 0.68 | 0.77 | 0.69 | 65348 |
| 2004-09-01 | 0.71 | 0.81 | 0.74 | 53030 |
| 2004-09-02 | 0.67 | 0.83 | 0.7 | 52107 |
| 2004-09-03 | 0.67 | 0.83 | 0.78 | 32800 |
| 2004-09-07 | 0.7 | 0.83 | 0.75 | 34954 |
| 2004-09-08 | 0.72 | 0.8 | 0.78 | 93700 |
| 2004-09-09 | 0.88 | 0.93 | 0.9 | 133012 |
| 2004-09-10 | 0.75 | 0.97 | 0.92 | 183614 |
| 2004-09-13 | 0.82 | 0.92 | 0.82 | 49882 |
| 2004-09-14 | 0.81 | 0.92 | 0.82 | 11000 |
| 2004-09-15 | 0.81 | 0.91 | 0.82 | 17640 |
| 2004-09-16 | 0.81 | 0.91 | 0.81 | 33275 |
| 2004-09-17 | 0.81 | 0.91 | 0.91 | 15680 |
| 2004-09-20 | 0.79 | 0.86 | 0.86 | 43300 |
| 2004-09-21 | 0.8 | 0.88 | 0.8 | 27900 |
| 2004-09-22 | 0.8 | 0.84 | 0.8 | 15430 |
| 2004-09-23 | 0.73 | 0.81 | 0.72 | 43280 |
| 2004-09-24 | 0.7 | 0.78 | 0.73 | 18050 |
| 2004-09-27 | 0.7 | 0.78 | 0.73 | 7500 |
| 2004-09-28 | 0.7 | 0.85 | 0.73 | 16000 |
| 2004-09-29 | 0.7 | 0.86 | 0.7 | 82450 |
| 2004-09-30 | 0.71 | 0.86 | 0.71 | 42050 |
| 2004-10-01 | 0.69 | 0.8 | 0.69 | 32608 |
| 2004-10-04 | 0.68 | 0.88 | 0.7 | 67736 |
| 2004-10-05 | 0.68 | 0.74 | 0.691 | 80961 |
| 2004-10-06 | 0.68 | 0.8 | 0.7 | 14606 |
| 2004-10-07 | 0.68 | 0.8 | 0.8 | 14952 |
| 2004-10-08 | 0.68 | 0.79 | 0.79 | 15420 |
| 2004-10-11 | 0.68 | 0.79 | 0.68 | 27700 |
| 2004-10-12 | 0.68 | 0.78 | 0.68 | 20950 |
| 2004-10-13 | 0.66 | 0.75 | 0.68 | 21550 |
| 2004-10-14 | 0.69 | 0.76 | 0.7 | 11378 |
| 2004-10-15 | 0.7 | 0.75 | 0.72 | 31550 |
| 2004-10-18 | 0.69 | 0.74 | 0.71 | 23400 |
| 2004-10-19 | 0.69 | 0.85 | 0.7 | 39100 |
| 2004-10-20 | 0.69 | 0.85 | 0.7 | 24520 |
| 2004-10-21 | 0.7 | 0.75 | 0.7 | 84969 |
| 2004-10-22 | 0.67 | 0.85 | 0.7 | 55600 |
| 2004-10-25 | 0.64 | 0.74 | 0.67 | 28132 |
| 2004-10-26 | 0.64 | 0.74 | 0.68 | 32102 |
| 2004-10-27 | 0.64 | 0.74 | 0.65 | 85750 |
| 2004-10-28 | 0.64 | 0.74 | 0.68 | 16030 |
| 2004-10-29 | 0.64 | 0.74 | 0.74 | 42180 |
| 2004-11-01 | 0.64 | 0.73 | 0.67 | 20100 |
| 2004-11-02 | 0.69 | 0.73 | 0.69 | 23305 |
| 2004-11-03 | 0.65 | 0.75 | 0.7 | 64168 |
| 2004-11-04 | 0.65 | 0.75 | 0.65 | 14320 |
| 2004-11-05 | 0.65 | 0.75 | 0.65 | 25400 |
| 2004-11-08 | 0.68 | 0.78 | 0.7 | 21750 |
| 2004-11-09 | 0.64 | 0.74 | 0.65 | 57808 |
| 2004-11-10 | 0.66 | 0.76 | 0.69 | 110119 |
| 2004-11-11 | 0.65 | 0.75 | 0.66 | 10042 |
| 2004-11-12 | 0.65 | 0.75 | 0.72 | 42020 |
| 2004-11-15 | 0.65 | 0.75 | 0.67 | 68607 |
| 2004-11-16 | 0.66 | 0.68 | 0.66 | 79636 |
| 2004-11-17 | 0.66 | 0.72 | 0.66 | 23406 |
| 2004-11-18 | 0.62 | 0.72 | 0.65 | 45625 |
| 2004-11-19 | 0.56 | 0.68 | 0.6 | 297694 |
| 2004-11-22 | 0.57 | 0.68 | 0.6 | 96193 |
| 2004-11-23 | 0.51 | 0.68 | 0.55 | 54150 |
| 2004-11-24 | 0.53 | 0.63 | 0.6 | 130698 |
| 2004-11-26 | 0.55 | 0.65 | 0.65 | 43745 |
| 2004-11-29 | 0.52 | 0.58 | 0.52 | 51305 |
| 2004-11-30 | 0.52 | 0.67 | 0.6 | 76759 |
| 2004-12-01 | 0.57 | 0.77 | 0.75 | 455184 |
| 2004-12-02 | 0.67 | 0.76 | 0.73 | 135985 |
| 2004-12-03 | 0.65 | 0.77 | 0.75 | 124380 |
| 2004-12-06 | 0.69 | 0.71 | 0.7 | 50321 |
| 2004-12-07 | 0.62 | 0.77 | 0.71 | 122490 |
| 2004-12-08 | 0.64 | 0.76 | 0.71 | 40227 |
| 2004-12-09 | 0.66 | 0.77 | 0.72 | 27530 |
| 2004-12-10 | 0.62 | 0.77 | 0.77 | 52636 |
| 2004-12-13 | 0.68 | 0.77 | 0.68 | 24717 |
| 2004-12-14 | 0.62 | 0.77 | 0.66 | 57526 |
| 2004-12-15 | 0.62 | 0.72 | 0.62 | 42766 |
| 2004-12-16 | 0.63 | 0.72 | 0.64 | 67156 |
| 2004-12-17 | 0.6 | 0.72 | 0.642 | 154545 |
| 2004-12-20 | 0.6 | 0.78 | 0.65 | 53600 |
| 2004-12-21 | 0.625 | 0.75 | 0.625 | 80150 |
| 2004-12-22 | 0.6 | 0.75 | 0.66 | 69400 |
| 2004-12-23 | 0.63 | 0.72 | 0.63 | 77650 |
| 2004-12-27 | 0.62 | 0.74 | 0.62 | 93690 |
| 2004-12-28 | 0.6 | 0.74 | 0.7 | 115863 |
| 2004-12-29 | 0.6 | 0.75 | 0.64 | 95730 |
| 2004-12-30 | 0.595 | 0.75 | 0.6 | 123690 |
| 2004-12-31 | 0.595 | 0.75 | 0.6 | 80176 |
| 2005-01-03 | 0.6 | 0.75 | 0.6 | 71150 |
| 2005-01-04 | 0.61 | 0.72 | 0.62 | 95000 |
| 2005-01-05 | 0.58 | 0.72 | 0.65 | 66560 |
| 2005-01-06 | 0.57 | 0.72 | 0.57 | 74670 |
| 2005-01-07 | 0.56 | 0.72 | 0.59 | 71800 |
| 2005-01-10 | 0.6 | 0.7 | 0.61 | 120455 |
| 2005-01-11 | 0.74 | 0.94 | 0.83 | 331246 |
| 2005-01-12 | 0.7 | 0.85 | 0.83 | 124830 |
| 2005-01-13 | 0.6 | 0.85 | 0.8 | 320654 |
| 2005-01-14 | 0.72 | 0.83 | 0.78 | 40603 |
| 2005-01-18 | 0.75 | 0.81 | 0.81 | 117600 |
| 2005-01-19 | 0.72 | 0.82 | 0.8 | 37728 |
| 2005-01-20 | 0.6 | 0.8 | 0.79 | 35500 |
| 2005-01-21 | 0.63 | 0.8 | 0.7 | 63482 |
| 2005-01-24 | 0.63 | 0.8 | 0.75 | 50074 |
| 2005-01-25 | 0.6 | 0.8 | 0.79 | 135346 |
| 2005-01-26 | 0.6 | 0.8 | 0.77 | 56300 |
| 2005-01-27 | 0.69 | 0.8 | 0.77 | 122600 |
| 2005-01-28 | 0.69 | 0.8 | 0.72 | 4180 |
| 2005-01-31 | 0.69 | 0.8 | 0.73 | 56842 |
| 2005-02-01 | 0.7 | 0.8 | 0.73 | 34800 |
| 2005-02-02 | 0.7 | 0.8 | 0.7 | 20100 |
| 2005-02-03 | 0.7 | 0.8 | 0.75 | 75355 |
| 2005-02-04 | 0.7 | 0.8 | 0.79 | 100772 |
| 2005-02-07 | 0.7 | 0.8 | 0.74 | 35750 |
| 2005-02-08 | 0.68 | 0.78 | 0.77 | 68650 |
| 2005-02-09 | 0.68 | 0.82 | 0.79 | 110486 |
| 2005-02-10 | 0.68 | 0.78 | 0.72 | 43790 |
| 2005-02-11 | 0.68 | 0.78 | 0.75 | 29000 |
| 2005-02-14 | 0.66 | 0.76 | 0.71 | 22000 |
| 2005-02-15 | 0.7 | 0.78 | 0.75 | 51790 |
| 2005-02-16 | 0.7 | 0.76 | 0.75 | 74573 |
| 2005-02-17 | | 0.76 | 0.72 | 3798 |
| 2005-02-18 | | 0.76 | 0.7 | 41553 |
| 2005-02-22 | | 0.76 | 0.76 | 55200 |
| 2005-02-23 | | 0.82 | 0.76 | 208100 |
| 2005-02-24 | | 0.8 | 0.76 | 78611 |
| 2005-02-25 | | 1.25 | 1.15 | 812448 |
| 2005-02-28 | | 1.15 | 0.97 | 432712 |
| 2005-03-01 | | 1.15 | 1.04 | 144600 |
| 2005-03-02 | | 1.15 | 1.1 | 60309 |
| 2005-03-03 | | 1.13 | 1.1 | 68220 |
| 2005-03-04 | | 1.1 | 1.05 | 37350 |
| 2005-03-07 | | 1.1 | 1.01 | 94025 |
| 2005-03-08 | | 1.02 | 1 | 65722 |
| 2005-03-09 | | 1 | 0.97 | 94274 |
| 2005-03-10 | | 0.95 | 0.9 | 72374 |
| 2005-03-11 | | 0.96 | 0.96 | 156673 |
| 2005-03-14 | | 1.15 | 1.1 | 288013 |
| 2005-03-15 | | 1.25 | 1.2 | 189097 |
| 2005-03-16 | | 1.25 | 1.2 | 71596 |
| 2005-03-17 | | 1.28 | 1.2675 | 301084 |
| 2005-03-18 | | 1.6 | 1.55 | 365136 |
| 2005-03-21 | | 1.8 | 1.73 | 545290 |
| 2005-03-22 | 1.35 | 1.52 | 1.5 | 338704 |
| 2005-03-23 | | 1.81 | 1.68 | 143343 |
| 2005-03-24 | | 1.78 | 1.7 | 279440 |
| 2005-03-28 | | 1.92 | 1.89 | 454232 |
| 2005-03-29 | | 1.7 | 1.6 | 2579077 |
| 2005-03-30 | 1.38 | 1.53 | 1.4 | 1006162 |
| 2005-03-31 | | 1.42 | 1.38 | 389674 |
| 2005-04-01 | 1.48 | 1.5 | 1.5 | 270398 |
| 2005-04-04 | | 1.58 | 1.49 | 259257 |
| 2005-04-05 | 1.4 | 1.6 | 1.47 | 205339 |
| 2005-04-06 | 1.3 | 1.4 | 1.33 | 477528 |
| 2005-04-07 | 1.18 | 1.28 | 1.25 | 176046 |
| 2005-04-08 | 1.27 | 1.37 | 1.34 | 143127 |
| 2005-04-11 | 1.3 | 1.4 | 1.35 | 52240 |
| 2005-04-12 | 1.3 | 1.48 | 1.34 | 68190 |
| 2005-04-13 | 1.25 | 1.31 | 1.25 | 162432 |
| 2005-04-14 | 1.33 | 1.47 | 1.4 | 157287 |
| 2005-04-15 | 1.35 | 1.45 | 1.45 | 412695 |
| 2005-04-18 | 1.34 | 1.42 | 1.36 | 173183 |
| 2005-04-19 | 1.39 | 1.45 | 1.4 | 81390 |
| 2005-04-20 | 1.35 | 1.43 | 1.43 | 76872 |
| 2005-04-21 | 1.3 | 1.4 | 1.3 | 91045 |
| 2005-04-22 | 1.225 | 1.42 | 1.42 | 84490 |
| 2005-04-25 | 1.225 | 1.43 | 1.3 | 62762 |
| 2005-04-26 | 1.3 | 1.4 | 1.4 | 39399 |
| 2005-04-27 | 1.29 | 1.37 | 1.37 | 53484 |
| 2005-04-28 | 1.31 | 1.36 | 1.36 | 128170 |
| 2005-04-29 | 1.32 | 1.39 | 1.32 | 38145 |
| 2005-05-02 | 1.2 | 1.33 | 1.3 | 55828 |
| 2005-05-03 | 1.28 | 1.38 | 1.31 | 48250 |
| 2005-05-04 | 1.25 | 1.35 | 1.26 | 94007 |
| 2005-05-05 | 1.25 | 1.39 | 1.3 | 41350 |
| 2005-05-06 | 1.25 | 1.39 | 1.3 | 47409 |
| 2005-05-09 | 1.22 | 1.32 | 1.3 | 65800 |
| 2005-05-10 | 1.24 | 1.32 | 1.25 | 62941 |
| 2005-05-11 | 1.24 | 1.32 | 1.25 | 54100 |
| 2005-05-12 | 1.241 | 1.27 | 1.25 | 204040 |
| 2005-05-13 | 1.2 | 1.35 | 1.24 | 99164 |
| 2005-05-16 | 1.14 | 1.35 | 1.23 | 121973 |
| 2005-05-17 | 1.14 | 1.35 | 1.16 | 78238 |
| 2005-05-18 | 1.14 | 1.3 | 1.2 | 89980 |
| 2005-05-19 | 1.105 | 1.24 | 1.22 | 67180 |
| 2005-05-20 | 1.22 | 1.37 | 1.3 | 93916 |
| 2005-05-23 | 1.2 | 1.3 | 1.29 | 49350 |
| 2005-05-24 | 1.2 | 1.25 | 1.25 | 73454 |
| 2005-05-25 | 1.13 | 1.23 | 1.19 | 40463 |
| 2005-05-26 | 1.13 | 1.33 | 1.24 | 35421 |
| 2005-05-27 | 1.13 | 1.25 | 1.18 | 39100 |
| 2005-05-31 | 1.15 | 1.25 | 1.2 | 85180 |
| 2005-06-01 | 1.05 | 1.2 | 1.15 | 92056 |
| 2005-06-02 | 1.05 | 1.25 | 1.15 | 19575 |
| 2005-06-03 | 1.05 | 1.25 | 1.14 | 61535 |
| 2005-06-06 | 1.05 | 1.18 | 1.14 | 25690 |
| 2005-06-07 | 1.05 | 1.25 | 1.11 | 32896 |
| 2005-06-08 | 1.05 | 1.13 | 1.05 | 78503 |
| 2005-06-09 | 1.01 | 1.13 | 1.02 | 60444 |
| 2005-06-10 | | 1.41 | 1.05 | 161008 |
| 2005-06-13 | | 1.41 | 1.01 | 29335 |
| 2005-06-14 | | 1 | 1 | 139675 |
| 2005-06-15 | 0.9 | 1 | 0.95 | 27247 |
| 2005-06-16 | 0.96 | 1 | 0.98 | 14450 |
| 2005-06-17 | 0.96 | 1 | 1 | 51556 |
| 2005-06-20 | 0.9 | 1.41 | 1 | 37433 |
| 2005-06-21 | 0.9 | 1.04 | 1.04 | 87979 |
| 2005-06-22 | 0.9 | 1.1 | 0.95 | 7200 |
| 2005-06-23 | 0.9 | 1.06 | 0.98 | 86790 |
| 2005-06-24 | 0.9 | 1.08 | 0.96 | 25260 |
| 2005-06-27 | 0.9 | 1.08 | 0.98 | 19600 |
| 2005-06-28 | 0.92 | 1.21 | 0.95 | 15395 |
| 2005-06-29 | 0.9 | 1.02 | 1 | 9565 |
| 2005-06-30 | 0.9 | 1.02 | 1.01 | 39309 |
| 2005-07-01 | 0.9 | 1.02 | 1 | 42351 |
| 2005-07-05 | 0.9 | 1.02 | 1 | 10778 |
| 2005-07-06 | 0.9 | 1 | 0.96 | 65325 |
| 2005-07-07 | 0.9 | 1.03 | 1 | 11850 |
| 2005-07-08 | 0.9 | 1.11 | 1.01 | 81450 |
| 2005-07-11 | 0.9 | 1 | 1 | 42485 |
| 2005-07-12 | 1.1 | 1.22 | 1.17 | 340225 |
| 2005-07-13 | 1.1 | 1.3 | 1.15 | 226307 |
| 2005-07-14 | 1.01 | 1.19 | 1.15 | 99309 |
| 2005-07-15 | 1.18 | 1.21 | 1.21 | 100063 |
| 2005-07-18 | 1.12 | 1.32 | 1.21 | 78235 |
| 2005-07-19 | 1.1 | 1.21 | 1.13 | 67088 |
| 2005-07-20 | 1.11 | 1.2 | 1.15 | 95428 |
| 2005-07-21 | 1.13 | 1.185 | 1.185 | 16698 |
| 2005-07-22 | 1.05 | 1.25 | 1.15 | 68635 |
| 2005-07-25 | 1.13 | 1.24 | 1.24 | 142144 |
| 2005-07-26 | 1.24 | 1.27 | 1.27 | 135379 |
| 2005-07-27 | 1.24 | 1.28 | 1.28 | 205015 |
| 2005-07-28 | 1.24 | 1.32 | 1.3 | 47480 |
| 2005-07-29 | 1.25 | 1.32 | 1.25 | 107037 |
| 2005-08-01 | 1.2 | 1.32 | 1.32 | 48160 |
| 2005-08-02 | 1.26 | 1.32 | 1.28 | 49582 |
| 2005-08-03 | 1.19 | 1.32 | 1.32 | 17629 |
| 2005-08-04 | 1.19 | 1.32 | 1.31 | 24687 |
| 2005-08-05 | 1.19 | 1.32 | 1.3 | 39875 |
| 2005-08-08 | 1.25 | 1.3 | 1.28 | 72659 |
| 2005-08-09 | 1.1 | 1.3 | 1.2 | 90873 |
| 2005-08-10 | 1.16 | 1.35 | 1.19 | 87416 |
| 2005-08-11 | 1.13 | 1.35 | 1.16 | 32900 |
| 2005-08-12 | 1.15 | 1.35 | 1.16 | 10160 |
| 2005-08-15 | 1.1 | 1.17 | 1.17 | 55130 |
| 2005-08-16 | 1.05 | 1.3 | 1.11 | 41500 |
| 2005-08-17 | 1.05 | 1.1 | 1.1 | 66200 |
| 2005-08-18 | 1.03 | 1.1 | 1.1 | 57059 |
| 2005-08-19 | 1 | 1.13 | 1.03 | 28934 |
| 2005-08-22 | 0.97 | 1.13 | 1.03 | 36330 |
| 2005-08-23 | 0.97 | 1.03 | 1.02 | 117040 |
| 2005-08-24 | 0.93 | 1.03 | 1 | 10410 |
| 2005-08-25 | 0.9 | 1.03 | 1 | 35313 |
| 2005-08-26 | 0.9 | 1.03 | 0.97 | 70796 |
| 2005-08-29 | 0.9 | 1 | 0.951 | 121370 |
| 2005-08-30 | 0.9 | 1.1 | 0.95 | 79422 |
| 2005-08-31 | 0.85 | 0.95 | 0.92 | 87017 |
| 2005-09-01 | 0.85 | 0.92 | 0.9 | 145842 |
| 2005-09-02 | | 0.92 | 0.9 | 91767 |
| 2005-09-06 | | 0.92 | 0.89 | 39375 |
| 2005-09-07 | | 0.91 | 0.9 | 73843 |
| 2005-09-08 | | 0.91 | 0.83 | 57885 |