WINSOR INDUSTRIAL CORPORATION, LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00098 | 2006-12-14 | 2006-12-21 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2006-12-20 | 1 | - | - | - | - | - | 0 | 0 | - | 5.460 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-19 | 1 | - | - | - | - | - | 0 | 0 | - | 5.460 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-18 | 1 | - | - | - | - | - | 0 | 0 | - | 5.460 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-15 | 1 | - | - | - | - | - | 0 | 0 | - | 5.460 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-14 | 0 | 5.460 | 5.460 | 5.480 | 5.460 | 5.480 | 11,165 | 61,104 | 5.4728 | 5.460 | 5.460 | 5.480 | 5.460 | 5.480 | 11,165 | 5.4728 | 0.00% |
| 2006-12-13 | 0 | 5.460 | 5.460 | 5.480 | - | - | 0 | 0 | - | 5.460 | 5.460 | 5.480 | - | - | 0 | - | 0.00% |
| 2006-12-12 | 0 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 500 | 2,730 | 5.4600 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 500 | 5.4600 | 0.00% |
| 2006-12-11 | 0 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 8,000 | 43,680 | 5.4600 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 8,000 | 5.4600 | 0.00% |
| 2006-12-08 | 0 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 20,000 | 109,200 | 5.4600 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 20,000 | 5.4600 | 0.00% |
| 2006-12-07 | 0 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 2,000 | 10,920 | 5.4600 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 2,000 | 5.4600 | 0.00% |
| 2006-12-06 | 0 | 5.460 | 5.460 | 5.480 | - | - | 0 | 0 | - | 5.460 | 5.460 | 5.480 | - | - | 0 | - | 0.00% |
| 2006-12-05 | 0 | 5.460 | 5.460 | 5.480 | - | - | 0 | 0 | - | 5.460 | 5.460 | 5.480 | - | - | 0 | - | 0.00% |
| 2006-12-04 | 0 | 5.460 | 5.460 | 5.480 | - | - | 0 | 0 | - | 5.460 | 5.460 | 5.480 | - | - | 0 | - | 0.00% |
| 2006-12-01 | 0 | 5.460 | 5.460 | 5.480 | - | - | 0 | 0 | - | 5.460 | 5.460 | 5.480 | - | - | 0 | - | 0.00% |
| 2006-11-30 | 0 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 6,000 | 32,760 | 5.4600 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 6,000 | 5.4600 | 0.00% |
| 2006-11-29 | 0 | 5.460 | 5.460 | 5.470 | - | - | 0 | 0 | - | 5.460 | 5.460 | 5.470 | - | - | 0 | - | 0.00% |
| 2006-11-28 | 0 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 11,000 | 60,060 | 5.4600 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 11,000 | 5.4600 | 0.00% |
| 2006-11-27 | 0 | 5.460 | 5.460 | 5.480 | - | - | 0 | 0 | - | 5.460 | 5.460 | 5.480 | - | - | 0 | - | 0.00% |
| 2006-11-24 | 0 | 5.460 | 5.460 | 5.470 | 5.460 | 5.480 | 80,000 | 437,420 | 5.4678 | 5.460 | 5.460 | 5.470 | 5.460 | 5.480 | 80,000 | 5.4678 | 0.00% |
| 2006-11-23 | 0 | 5.460 | 5.460 | 5.470 | - | - | 0 | 0 | - | 5.460 | 5.460 | 5.470 | - | - | 0 | - | 0.00% |
| 2006-11-22 | 0 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 3,000 | 16,380 | 5.4600 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 3,000 | 5.4600 | 0.00% |
| 2006-11-21 | 0 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 4,000 | 21,840 | 5.4600 | 5.460 | 5.460 | 5.480 | 5.460 | 5.460 | 4,000 | 5.4600 | 0.00% |
| 2006-11-20 | 0 | 5.460 | 5.460 | 5.470 | 5.460 | 5.470 | 13,000 | 71,080 | 5.4677 | 5.460 | 5.460 | 5.470 | 5.460 | 5.470 | 13,000 | 5.4677 | 0.18% |
| 2006-11-17 | 0 | 5.450 | 5.450 | 5.470 | 5.450 | 5.450 | 4,500 | 24,525 | 5.4500 | 5.450 | 5.450 | 5.470 | 5.450 | 5.450 | 4,500 | 5.4500 | 0.00% |
| 2006-11-16 | 0 | 5.450 | 5.450 | 5.470 | 5.450 | 5.450 | 6,500 | 35,425 | 5.4500 | 5.450 | 5.450 | 5.470 | 5.450 | 5.450 | 6,500 | 5.4500 | 0.00% |
| 2006-11-15 | 0 | 5.450 | 5.450 | 5.470 | 5.450 | 5.450 | 17,000 | 92,650 | 5.4500 | 5.450 | 5.450 | 5.470 | 5.450 | 5.450 | 17,000 | 5.4500 | -0.18% |
| 2006-11-14 | 0 | 5.460 | 5.450 | 5.460 | 5.450 | 5.460 | 168,500 | 919,530 | 5.4572 | 5.460 | 5.450 | 5.460 | 5.450 | 5.460 | 168,500 | 5.4572 | 0.74% |
| 2006-11-13 | 1 | - | - | - | - | - | 0 | 0 | - | 5.420 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-10 | 0 | 5.420 | 5.420 | 5.450 | - | - | 0 | 0 | - | 5.420 | 5.420 | 5.450 | - | - | 0 | - | 0.37% |
| 2006-11-09 | 0 | 5.400 | 5.400 | 5.480 | 5.400 | 5.400 | 20,000 | 108,000 | 5.4000 | 5.400 | 5.400 | 5.480 | 5.400 | 5.400 | 20,000 | 5.4000 | -0.37% |
| 2006-11-08 | 0 | 5.420 | 5.410 | 5.480 | 5.420 | 5.420 | 10,000 | 54,200 | 5.4200 | 5.420 | 5.410 | 5.480 | 5.420 | 5.420 | 10,000 | 5.4200 | 0.18% |
| 2006-11-07 | 0 | 5.410 | 5.410 | 5.420 | 5.410 | 5.410 | 7,780 | 42,062 | 5.4064 | 5.410 | 5.410 | 5.420 | 5.410 | 5.410 | 7,780 | 5.4064 | 0.00% |
| 2006-11-06 | 0 | 5.410 | 5.400 | 5.420 | 5.410 | 5.410 | 20,000 | 108,200 | 5.4100 | 5.410 | 5.400 | 5.420 | 5.410 | 5.410 | 20,000 | 5.4100 | 0.00% |
| 2006-11-03 | 0 | 5.410 | 5.400 | 5.410 | - | - | 0 | 0 | - | 5.410 | 5.400 | 5.410 | - | - | 0 | - | 0.00% |
| 2006-11-02 | 0 | 5.410 | 5.400 | 5.410 | 5.410 | 5.410 | 3,000 | 16,230 | 5.4100 | 5.410 | 5.400 | 5.410 | 5.410 | 5.410 | 3,000 | 5.4100 | 0.19% |
| 2006-11-01 | 0 | 5.400 | 5.400 | 5.420 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 5.400 | 5.400 | 5.420 | 5.400 | 5.400 | 10,000 | 5.4000 | 0.00% |
| 2006-10-31 | 0 | 5.400 | 5.400 | 5.420 | 5.400 | 5.400 | 15,000 | 81,000 | 5.4000 | 5.400 | 5.400 | 5.420 | 5.400 | 5.400 | 15,000 | 5.4000 | 0.00% |
| 2006-10-27 | 0 | 5.400 | 5.370 | 5.420 | 5.370 | 5.400 | 114,500 | 616,725 | 5.3862 | 5.400 | 5.370 | 5.420 | 5.370 | 5.400 | 114,500 | 5.3862 | 0.37% |
| 2006-10-26 | 0 | 5.380 | 5.380 | 5.410 | - | - | 0 | 0 | - | 5.380 | 5.380 | 5.410 | - | - | 0 | - | 0.00% |
| 2006-10-25 | 0 | 5.380 | 5.380 | 5.400 | 5.380 | 5.400 | 51,000 | 275,200 | 5.3961 | 5.380 | 5.380 | 5.400 | 5.380 | 5.400 | 51,000 | 5.3961 | 0.00% |
| 2006-10-24 | 0 | 5.380 | 5.380 | 5.410 | 5.380 | 5.400 | 67,000 | 361,600 | 5.3970 | 5.380 | 5.380 | 5.410 | 5.380 | 5.400 | 67,000 | 5.3970 | -0.19% |
| 2006-10-23 | 0 | 5.390 | 5.370 | 5.390 | 5.400 | 5.400 | 28,000 | 151,200 | 5.4000 | 5.390 | 5.370 | 5.390 | 5.400 | 5.400 | 28,000 | 5.4000 | 0.37% |
| 2006-10-20 | 0 | 5.370 | 5.370 | 5.390 | 5.370 | 5.400 | 176,162 | 951,109 | 5.3991 | 5.370 | 5.370 | 5.390 | 5.370 | 5.400 | 176,162 | 5.3991 | 0.00% |
| 2006-10-19 | 0 | 5.370 | 5.370 | 5.380 | 5.370 | 5.370 | 14,000 | 75,180 | 5.3700 | 5.370 | 5.370 | 5.380 | 5.370 | 5.370 | 14,000 | 5.3700 | 0.00% |
| 2006-10-18 | 0 | 5.370 | 5.370 | 5.390 | 5.370 | 5.370 | 623,500 | 3,348,195 | 5.3700 | 5.370 | 5.370 | 5.390 | 5.370 | 5.370 | 623,500 | 5.3700 | 0.00% |
| 2006-10-17 | 0 | 5.370 | 5.370 | 5.380 | 5.360 | 5.370 | 19,000 | 101,890 | 5.3626 | 5.370 | 5.370 | 5.380 | 5.360 | 5.370 | 19,000 | 5.3626 | 0.19% |
| 2006-10-16 | 0 | 5.360 | 5.360 | 5.390 | 5.360 | 5.360 | 15,500 | 83,080 | 5.3600 | 5.360 | 5.360 | 5.390 | 5.360 | 5.360 | 15,500 | 5.3600 | 0.00% |
| 2006-10-13 | 0 | 5.360 | 5.360 | 5.390 | 5.360 | 5.360 | 12,000 | 64,320 | 5.3600 | 5.360 | 5.360 | 5.390 | 5.360 | 5.360 | 12,000 | 5.3600 | 0.00% |
| 2006-10-12 | 0 | 5.360 | 5.360 | 5.400 | 5.360 | 5.400 | 30,000 | 161,600 | 5.3867 | 5.360 | 5.360 | 5.400 | 5.360 | 5.400 | 30,000 | 5.3867 | 0.19% |
| 2006-10-11 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.400 | 16,000 | 85,850 | 5.3656 | 5.350 | 5.350 | 5.400 | 5.350 | 5.400 | 16,000 | 5.3656 | 0.00% |
| 2006-10-10 | 0 | 5.350 | 5.350 | 5.430 | 5.350 | 5.350 | 11,000 | 58,850 | 5.3500 | 5.350 | 5.350 | 5.430 | 5.350 | 5.350 | 11,000 | 5.3500 | 0.00% |
| 2006-10-09 | 0 | 5.350 | 5.350 | 5.380 | 5.350 | 5.350 | 20,000 | 107,000 | 5.3500 | 5.350 | 5.350 | 5.380 | 5.350 | 5.350 | 20,000 | 5.3500 | 0.00% |
| 2006-10-06 | 0 | 5.350 | 5.350 | 5.380 | - | - | 0 | 0 | - | 5.350 | 5.350 | 5.380 | - | - | 0 | - | 0.00% |
| 2006-10-05 | 0 | 5.350 | 5.350 | 5.380 | 5.350 | 5.350 | 20,000 | 107,000 | 5.3500 | 5.350 | 5.350 | 5.380 | 5.350 | 5.350 | 20,000 | 5.3500 | 0.00% |
| 2006-10-04 | 0 | 5.350 | 5.350 | 5.400 | 5.340 | 5.350 | 25,000 | 133,620 | 5.3448 | 5.350 | 5.350 | 5.400 | 5.340 | 5.350 | 25,000 | 5.3448 | 0.19% |
| 2006-10-03 | 0 | 5.340 | 5.340 | 5.380 | 5.330 | 5.340 | 32,500 | 173,425 | 5.3362 | 5.340 | 5.340 | 5.380 | 5.330 | 5.340 | 32,500 | 5.3362 | 0.19% |
| 2006-09-29 | 0 | 5.330 | 5.330 | 5.450 | 5.330 | 5.330 | 56,000 | 298,480 | 5.3300 | 5.330 | 5.330 | 5.450 | 5.330 | 5.330 | 56,000 | 5.3300 | 0.00% |
| 2006-09-28 | 0 | 5.330 | 5.330 | 5.350 | 5.330 | 5.330 | 20,000 | 106,600 | 5.3300 | 5.330 | 5.330 | 5.350 | 5.330 | 5.330 | 20,000 | 5.3300 | 0.00% |
| 2006-09-27 | 0 | 5.330 | 5.330 | 5.350 | 5.330 | 5.340 | 70,500 | 376,440 | 5.3396 | 5.330 | 5.330 | 5.350 | 5.330 | 5.340 | 70,500 | 5.3396 | 0.19% |
| 2006-09-26 | 0 | 5.320 | 5.320 | 5.340 | 5.320 | 5.330 | 16,000 | 85,270 | 5.3294 | 5.320 | 5.320 | 5.340 | 5.320 | 5.330 | 16,000 | 5.3294 | -0.37% |
| 2006-09-25 | 0 | 5.340 | 5.330 | 5.340 | 5.340 | 5.340 | 100,000 | 534,000 | 5.3400 | 5.340 | 5.330 | 5.340 | 5.340 | 5.340 | 100,000 | 5.3400 | -0.19% |
| 2006-09-22 | 0 | 5.350 | 5.320 | 5.350 | - | - | 0 | 0 | - | 5.350 | 5.320 | 5.350 | - | - | 0 | - | -1.11% |
| 2006-09-21 | 0 | 5.410 | 5.320 | 5.410 | 5.380 | 5.480 | 10,000 | 54,700 | 5.4700 | 5.410 | 5.320 | 5.410 | 5.380 | 5.480 | 10,000 | 5.4700 | 1.69% |
| 2006-09-20 | 0 | 5.320 | 5.320 | 5.340 | 5.320 | 5.320 | 202,500 | 1,077,300 | 5.3200 | 5.320 | 5.320 | 5.340 | 5.320 | 5.320 | 202,500 | 5.3200 | -0.37% |
| 2006-09-19 | 0 | 5.340 | 5.320 | 5.340 | 5.340 | 5.350 | 150,000 | 802,300 | 5.3487 | 5.340 | 5.320 | 5.340 | 5.340 | 5.350 | 150,000 | 5.3487 | -0.19% |
| 2006-09-18 | 0 | 5.350 | 5.320 | 5.350 | 5.320 | 5.350 | 65,000 | 346,100 | 5.3246 | 5.350 | 5.320 | 5.350 | 5.320 | 5.350 | 65,000 | 5.3246 | 0.56% |
| 2006-09-15 | 0 | 5.320 | 5.320 | 5.330 | 5.320 | 5.320 | 5,000 | 26,600 | 5.3200 | 5.320 | 5.320 | 5.330 | 5.320 | 5.320 | 5,000 | 5.3200 | 0.00% |
| 2006-09-14 | 0 | 5.320 | 5.320 | 5.340 | 5.320 | 5.330 | 40,000 | 212,985 | 5.3246 | 5.320 | 5.320 | 5.340 | 5.320 | 5.330 | 40,000 | 5.3246 | 0.00% |
| 2006-09-13 | 0 | 5.320 | 5.320 | 5.340 | 5.310 | 5.320 | 395,000 | 2,098,700 | 5.3132 | 5.320 | 5.320 | 5.340 | 5.310 | 5.320 | 395,000 | 5.3132 | 0.19% |
| 2006-09-12 | 0 | 5.310 | 5.310 | 5.320 | 5.310 | 5.310 | 232,000 | 1,231,920 | 5.3100 | 5.310 | 5.310 | 5.320 | 5.310 | 5.310 | 232,000 | 5.3100 | 0.00% |
| 2006-09-11 | 0 | 5.310 | 5.310 | 5.320 | 5.310 | 5.320 | 161,000 | 855,110 | 5.3112 | 5.310 | 5.310 | 5.320 | 5.310 | 5.320 | 161,000 | 5.3112 | -0.19% |
| 2006-09-08 | 0 | 5.320 | 5.320 | 5.330 | 5.310 | 5.320 | 400,500 | 2,130,655 | 5.3200 | 5.320 | 5.320 | 5.330 | 5.310 | 5.320 | 400,500 | 5.3200 | 0.00% |
| 2006-09-07 | 0 | 5.320 | 5.310 | 5.320 | 5.310 | 5.320 | 615,500 | 3,274,305 | 5.3197 | 5.320 | 5.310 | 5.320 | 5.310 | 5.320 | 615,500 | 5.3197 | 0.19% |
| 2006-09-06 | 0 | 5.310 | 5.310 | 5.330 | 5.300 | 5.350 | 715,495 | 3,795,994 | 5.3054 | 5.310 | 5.310 | 5.330 | 5.300 | 5.350 | 715,495 | 5.3054 | -0.56% |
| 2006-09-05 | 0 | 5.340 | 5.300 | 5.340 | 5.220 | 5.340 | 2,399,000 | 12,638,330 | 5.2682 | 5.340 | 5.300 | 5.340 | 5.220 | 5.340 | 2,399,000 | 5.2682 | 44.32% |
| 2006-09-04 | 1 | - | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 2006-09-01 | 1 | - | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-31 | 1 | - | - | - | - | - | 0 | 0 | - | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-30 | 0 | 3.700 | 3.620 | 3.700 | 3.600 | 3.700 | 61,000 | 223,250 | 3.6598 | 3.700 | 3.620 | 3.700 | 3.600 | 3.700 | 61,000 | 3.6598 | 2.78% |
| 2006-08-29 | 0 | 3.600 | 3.580 | 3.650 | 3.530 | 3.600 | 70,000 | 248,900 | 3.5557 | 3.600 | 3.580 | 3.650 | 3.530 | 3.600 | 70,000 | 3.5557 | 1.98% |
| 2006-08-28 | 0 | 3.530 | 3.450 | 3.590 | 3.450 | 3.550 | 95,000 | 332,950 | 3.5047 | 3.530 | 3.450 | 3.590 | 3.450 | 3.550 | 95,000 | 3.5047 | 1.73% |
| 2006-08-25 | 0 | 3.470 | 3.270 | 3.490 | 3.270 | 3.470 | 20,455 | 68,856 | 3.3662 | 3.470 | 3.270 | 3.490 | 3.270 | 3.470 | 20,455 | 3.3662 | 3.58% |
| 2006-08-24 | 0 | 3.350 | 3.350 | 3.500 | 3.350 | 3.350 | 19,500 | 65,325 | 3.3500 | 3.350 | 3.350 | 3.500 | 3.350 | 3.350 | 19,500 | 3.3500 | 3.08% |
| 2006-08-23 | 0 | 3.250 | 3.250 | 3.500 | 3.200 | 3.480 | 119,500 | 397,260 | 3.3244 | 3.250 | 3.250 | 3.500 | 3.200 | 3.480 | 119,500 | 3.3244 | 4.84% |
| 2006-08-22 | 0 | 3.100 | 3.100 | 3.170 | 3.100 | 3.100 | 30,000 | 93,000 | 3.1000 | 3.100 | 3.100 | 3.170 | 3.100 | 3.100 | 30,000 | 3.1000 | 0.00% |
| 2006-08-21 | 0 | 3.100 | 3.060 | 3.170 | 3.100 | 3.170 | 60,000 | 186,700 | 3.1117 | 3.100 | 3.060 | 3.170 | 3.100 | 3.170 | 60,000 | 3.1117 | -2.21% |
| 2006-08-18 | 0 | 3.170 | 3.100 | 3.190 | 3.080 | 3.170 | 21,000 | 64,760 | 3.0838 | 3.170 | 3.100 | 3.190 | 3.080 | 3.170 | 21,000 | 3.0838 | 2.26% |
| 2006-08-17 | 0 | 3.100 | 3.100 | 3.170 | 3.100 | 3.160 | 55,201 | 173,873 | 3.1498 | 3.100 | 3.100 | 3.170 | 3.100 | 3.160 | 55,201 | 3.1498 | -0.64% |
| 2006-08-16 | 0 | 3.200 | 3.160 | 3.210 | 3.200 | 3.200 | 45,000 | 144,000 | 3.2000 | 3.120 | 3.081 | 3.130 | 3.120 | 3.120 | 46,154 | 3.1200 | 0.00% |
| 2006-08-15 | 0 | 3.200 | 3.150 | 3.200 | 3.200 | 3.210 | 64,000 | 204,940 | 3.2022 | 3.120 | 3.071 | 3.120 | 3.120 | 3.130 | 65,641 | 3.1221 | 2.89% |
| 2006-08-14 | 0 | 3.110 | 3.090 | 3.250 | - | - | 0 | 0 | - | 3.032 | 3.013 | 3.169 | - | - | 0 | - | 0.00% |
| 2006-08-11 | 0 | 3.110 | 3.100 | 3.220 | - | - | 0 | 0 | - | 3.032 | 3.022 | 3.140 | - | - | 0 | - | 0.00% |
| 2006-08-10 | 0 | 3.110 | 3.110 | 3.210 | 3.110 | 3.110 | 37,500 | 116,625 | 3.1100 | 3.032 | 3.032 | 3.130 | 3.032 | 3.032 | 38,462 | 3.0323 | -0.64% |
| 2006-08-09 | 0 | 3.130 | 3.120 | 3.220 | - | - | 0 | 0 | - | 3.052 | 3.042 | 3.140 | - | - | 0 | - | 0.00% |
| 2006-08-08 | 0 | 3.130 | 3.130 | 3.220 | - | - | 0 | 0 | - | 3.052 | 3.052 | 3.140 | - | - | 0 | - | 0.00% |
| 2006-08-07 | 0 | 3.130 | 3.110 | 3.220 | - | - | 0 | 0 | - | 3.052 | 3.032 | 3.140 | - | - | 0 | - | 0.00% |
| 2006-08-04 | 0 | 3.130 | 3.130 | 3.220 | - | - | 0 | 0 | - | 3.052 | 3.052 | 3.140 | - | - | 0 | - | 0.32% |
| 2006-08-03 | 0 | 3.120 | 3.120 | 3.190 | 3.120 | 3.230 | 77,500 | 249,130 | 3.2146 | 3.042 | 3.042 | 3.110 | 3.042 | 3.149 | 79,487 | 3.1342 | 0.65% |
| 2006-08-02 | 0 | 3.100 | 3.050 | 3.180 | - | - | 0 | 0 | - | 3.022 | 2.974 | 3.101 | - | - | 0 | - | 0.00% |
| 2006-08-01 | 0 | 3.100 | 3.080 | 3.290 | 3.100 | 3.120 | 33,000 | 102,490 | 3.1058 | 3.022 | 3.003 | 3.208 | 3.022 | 3.042 | 33,846 | 3.0281 | -0.64% |
| 2006-07-31 | 0 | 3.120 | 3.120 | 3.320 | 3.100 | 3.100 | 10,000 | 31,000 | 3.1000 | 3.042 | 3.042 | 3.237 | 3.022 | 3.022 | 10,256 | 3.0225 | -2.50% |
| 2006-07-28 | 0 | 3.200 | 3.140 | 3.300 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 3.120 | 3.062 | 3.217 | 3.120 | 3.120 | 10,256 | 3.1200 | -1.84% |
| 2006-07-27 | 0 | 3.260 | 3.140 | 3.270 | - | - | 0 | 0 | - | 3.178 | 3.062 | 3.188 | - | - | 0 | - | 0.00% |
| 2006-07-26 | 0 | 3.260 | 3.120 | 3.300 | - | - | 0 | 0 | - | 3.178 | 3.042 | 3.217 | - | - | 0 | - | 0.00% |
| 2006-07-25 | 0 | 3.260 | 3.100 | 3.260 | 3.200 | 3.270 | 75,000 | 244,050 | 3.2540 | 3.178 | 3.022 | 3.178 | 3.120 | 3.188 | 76,923 | 3.1727 | 1.87% |
| 2006-07-24 | 0 | 3.200 | 3.110 | 3.200 | - | - | 0 | 0 | - | 3.120 | 3.032 | 3.120 | - | - | 0 | - | 0.00% |
| 2006-07-21 | 0 | 3.200 | 3.100 | 3.200 | 3.100 | 3.200 | 32,000 | 101,413 | 3.1692 | 3.120 | 3.022 | 3.120 | 3.022 | 3.120 | 32,821 | 3.0899 | 3.23% |
| 2006-07-20 | 0 | 3.100 | 3.100 | 3.175 | 3.050 | 3.050 | 5,000 | 15,250 | 3.0500 | 3.022 | 3.022 | 3.096 | 2.974 | 2.974 | 5,128 | 2.9738 | 0.81% |
| 2006-07-19 | 0 | 3.075 | 3.075 | 3.100 | - | - | 0 | 0 | - | 2.998 | 2.998 | 3.022 | - | - | 0 | - | 0.82% |
| 2006-07-18 | 0 | 3.050 | 3.050 | 3.250 | 3.050 | 3.200 | 29,500 | 91,575 | 3.1042 | 2.974 | 2.974 | 3.169 | 2.974 | 3.120 | 30,256 | 3.0266 | -4.69% |
| 2006-07-17 | 0 | 3.200 | 3.075 | 3.250 | 3.175 | 3.200 | 17,000 | 54,225 | 3.1897 | 3.120 | 2.998 | 3.169 | 3.096 | 3.120 | 17,436 | 3.1100 | 3.23% |
| 2006-07-14 | 0 | 3.100 | 3.025 | 3.100 | 3.100 | 3.125 | 89,500 | 278,688 | 3.1138 | 3.022 | 2.949 | 3.022 | 3.022 | 3.047 | 91,795 | 3.0360 | -8.82% |
| 2006-07-13 | 0 | 3.400 | 3.250 | 3.400 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 3.315 | 3.169 | 3.315 | 3.315 | 3.315 | 10,256 | 3.3150 | 3.03% |
| 2006-07-12 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.300 | 6,000 | 19,800 | 3.3000 | 3.217 | 3.217 | 3.315 | 3.217 | 3.217 | 6,154 | 3.2175 | 0.00% |
| 2006-07-11 | 0 | 3.300 | 3.300 | 3.375 | 3.300 | 3.350 | 20,000 | 66,300 | 3.3150 | 3.217 | 3.217 | 3.291 | 3.217 | 3.266 | 20,513 | 3.2321 | -1.49% |
| 2006-07-10 | 0 | 3.350 | 3.300 | 3.400 | 3.350 | 3.350 | 10,000 | 33,500 | 3.3500 | 3.266 | 3.217 | 3.315 | 3.266 | 3.266 | 10,256 | 3.2663 | 0.00% |
| 2006-07-07 | 0 | 3.350 | 3.200 | 3.350 | 3.350 | 3.350 | 10,000 | 33,500 | 3.3500 | 3.266 | 3.120 | 3.266 | 3.266 | 3.266 | 10,256 | 3.2663 | 3.88% |
| 2006-07-06 | 0 | 3.225 | 3.225 | 3.300 | 3.225 | 3.300 | 41,000 | 133,725 | 3.2616 | 3.144 | 3.144 | 3.217 | 3.144 | 3.217 | 42,051 | 3.1800 | -2.27% |
| 2006-07-05 | 0 | 3.300 | 3.275 | 3.300 | - | - | 0 | 0 | - | 3.217 | 3.193 | 3.217 | - | - | 0 | - | 0.00% |
| 2006-07-04 | 0 | 3.300 | 3.250 | 3.325 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 3.217 | 3.169 | 3.242 | 3.217 | 3.217 | 10,256 | 3.2175 | 1.54% |
| 2006-07-03 | 0 | 3.250 | 3.175 | 3.400 | 3.175 | 3.250 | 10,000 | 32,125 | 3.2125 | 3.169 | 3.096 | 3.315 | 3.096 | 3.169 | 10,256 | 3.1322 | 1.56% |
| 2006-06-30 | 0 | 3.200 | 3.150 | 3.300 | 3.200 | 3.300 | 9,500 | 30,900 | 3.2526 | 3.120 | 3.071 | 3.217 | 3.120 | 3.217 | 9,744 | 3.1713 | 0.79% |
| 2006-06-29 | 0 | 3.175 | 3.175 | 3.300 | - | - | 0 | 0 | - | 3.096 | 3.096 | 3.217 | - | - | 0 | - | 0.79% |
| 2006-06-28 | 0 | 3.150 | 3.100 | 3.400 | - | - | 0 | 0 | - | 3.071 | 3.022 | 3.315 | - | - | 0 | - | 0.00% |
| 2006-06-27 | 0 | 3.150 | 3.150 | 3.350 | - | - | 0 | 0 | - | 3.071 | 3.071 | 3.266 | - | - | 0 | - | 0.00% |
| 2006-06-26 | 0 | 3.150 | 3.150 | 3.350 | - | - | 0 | 0 | - | 3.071 | 3.071 | 3.266 | - | - | 0 | - | 0.00% |
| 2006-06-23 | 0 | 3.150 | 3.125 | 3.325 | - | - | 0 | 0 | - | 3.071 | 3.047 | 3.242 | - | - | 0 | - | 0.00% |
| 2006-06-22 | 0 | 3.150 | 3.125 | 3.350 | - | - | 0 | 0 | - | 3.071 | 3.047 | 3.266 | - | - | 0 | - | 0.00% |
| 2006-06-21 | 0 | 3.150 | 3.100 | 3.375 | - | - | 0 | 0 | - | 3.071 | 3.022 | 3.291 | - | - | 0 | - | 0.00% |
| 2006-06-20 | 0 | 3.150 | 3.150 | 3.375 | 3.150 | 3.275 | 7,000 | 22,300 | 3.1857 | 3.071 | 3.071 | 3.291 | 3.071 | 3.193 | 7,179 | 3.1061 | -3.08% |
| 2006-06-19 | 0 | 3.250 | 3.250 | 3.350 | - | - | 0 | 0 | - | 3.169 | 3.169 | 3.266 | - | - | 0 | - | 0.00% |
| 2006-06-16 | 0 | 3.250 | 3.250 | 3.300 | - | - | 0 | 0 | - | 3.169 | 3.169 | 3.217 | - | - | 0 | - | 0.00% |
| 2006-06-15 | 0 | 3.250 | 3.250 | 3.350 | - | - | 0 | 0 | - | 3.169 | 3.169 | 3.266 | - | - | 0 | - | 4.84% |
| 2006-06-14 | 0 | 3.100 | 3.050 | 3.300 | - | - | 0 | 0 | - | 3.022 | 2.974 | 3.217 | - | - | 0 | - | 0.00% |
| 2006-06-13 | 0 | 3.100 | 3.100 | 3.275 | 3.100 | 3.200 | 30,580 | 97,390 | 3.1848 | 3.022 | 3.022 | 3.193 | 3.022 | 3.120 | 31,364 | 3.1051 | -3.13% |
| 2006-06-12 | 0 | 3.200 | 3.150 | 3.350 | 3.200 | 3.200 | 40,000 | 128,000 | 3.2000 | 3.120 | 3.071 | 3.266 | 3.120 | 3.120 | 41,026 | 3.1200 | 0.00% |
| 2006-06-09 | 0 | 3.200 | 3.000 | 3.800 | 3.200 | 3.250 | 10,000 | 32,075 | 3.2075 | 3.120 | 2.925 | 3.705 | 3.120 | 3.169 | 10,256 | 3.1273 | 0.00% |
| 2006-06-08 | 0 | 3.200 | 3.200 | 3.350 | - | - | 0 | 0 | - | 3.120 | 3.120 | 3.266 | - | - | 0 | - | 3.23% |
| 2006-06-07 | 0 | 3.100 | 3.100 | 3.500 | 3.100 | 3.100 | 25,500 | 79,050 | 3.1000 | 3.022 | 3.022 | 3.413 | 3.022 | 3.022 | 26,154 | 3.0225 | 0.00% |
| 2006-06-06 | 0 | 3.100 | 3.100 | 3.375 | 3.100 | 3.375 | 7,500 | 24,200 | 3.2267 | 3.022 | 3.022 | 3.291 | 3.022 | 3.291 | 7,692 | 3.1460 | -3.13% |
| 2006-06-05 | 0 | 3.200 | 3.050 | 3.450 | 3.200 | 3.200 | 27,000 | 86,400 | 3.2000 | 3.120 | 2.974 | 3.364 | 3.120 | 3.120 | 27,692 | 3.1200 | -3.03% |
| 2006-06-02 | 0 | 3.300 | 3.225 | 3.500 | - | - | 0 | 0 | - | 3.217 | 3.144 | 3.413 | - | - | 0 | - | 0.00% |
| 2006-06-01 | 0 | 3.300 | 3.200 | 3.400 | - | - | 0 | 0 | - | 3.217 | 3.120 | 3.315 | - | - | 0 | - | 0.00% |
| 2006-05-30 | 0 | 3.300 | 3.225 | 3.300 | 3.250 | 3.300 | 60,000 | 197,000 | 3.2833 | 3.217 | 3.144 | 3.217 | 3.169 | 3.217 | 61,538 | 3.2013 | 0.00% |
| 2006-05-29 | 0 | 3.300 | 3.300 | 3.800 | 3.300 | 3.400 | 16,000 | 53,425 | 3.3391 | 3.217 | 3.217 | 3.705 | 3.217 | 3.315 | 16,410 | 3.2556 | -2.94% |
| 2006-05-26 | 0 | 3.400 | 3.300 | 3.500 | - | - | 0 | 0 | - | 3.315 | 3.217 | 3.413 | - | - | 0 | - | 0.00% |
| 2006-05-25 | 0 | 3.400 | 3.250 | 3.600 | - | - | 0 | 0 | - | 3.315 | 3.169 | 3.510 | - | - | 0 | - | 0.00% |
| 2006-05-24 | 0 | 3.400 | 3.225 | 3.575 | - | - | 0 | 0 | - | 3.315 | 3.144 | 3.486 | - | - | 0 | - | 0.00% |
| 2006-05-23 | 0 | 3.400 | 3.275 | 3.500 | - | - | 0 | 0 | - | 3.315 | 3.193 | 3.413 | - | - | 0 | - | 0.00% |
| 2006-05-22 | 0 | 3.400 | 3.225 | 3.450 | - | - | 0 | 0 | - | 3.315 | 3.144 | 3.364 | - | - | 0 | - | 0.00% |
| 2006-05-19 | 0 | 3.400 | 3.300 | 3.400 | 3.325 | 3.400 | 23,000 | 77,300 | 3.3609 | 3.315 | 3.217 | 3.315 | 3.242 | 3.315 | 23,590 | 3.2768 | 2.26% |
| 2006-05-18 | 0 | 3.325 | 3.250 | 3.600 | - | - | 0 | 0 | - | 3.242 | 3.169 | 3.510 | - | - | 0 | - | 0.00% |
| 2006-05-17 | 0 | 3.325 | 3.325 | 3.675 | 3.325 | 3.450 | 488,500 | 1,625,050 | 3.3266 | 3.242 | 3.242 | 3.583 | 3.242 | 3.364 | 501,026 | 3.2434 | 0.00% |
| 2006-05-16 | 0 | 3.325 | 3.325 | 3.450 | 3.325 | 3.350 | 100,000 | 334,000 | 3.3400 | 3.242 | 3.242 | 3.364 | 3.242 | 3.266 | 102,564 | 3.2565 | -2.21% |
| 2006-05-15 | 0 | 3.400 | 3.400 | 3.675 | 3.400 | 3.400 | 59,500 | 202,300 | 3.4000 | 3.315 | 3.315 | 3.583 | 3.315 | 3.315 | 61,026 | 3.3150 | -1.45% |
| 2006-05-12 | 0 | 3.450 | 3.425 | 3.700 | - | - | 0 | 0 | - | 3.364 | 3.339 | 3.608 | - | - | 0 | - | 0.00% |
| 2006-05-11 | 0 | 3.450 | 3.450 | 3.700 | 3.450 | 3.550 | 6,000 | 20,750 | 3.4583 | 3.364 | 3.364 | 3.608 | 3.364 | 3.461 | 6,154 | 3.3719 | -1.43% |
| 2006-05-10 | 0 | 3.500 | 3.450 | 3.600 | 3.500 | 3.500 | 30,000 | 105,000 | 3.5000 | 3.413 | 3.364 | 3.510 | 3.413 | 3.413 | 30,769 | 3.4125 | 0.00% |
| 2006-05-09 | 0 | 3.500 | 3.500 | 3.625 | 3.500 | 3.500 | 6,500 | 22,750 | 3.5000 | 3.413 | 3.413 | 3.534 | 3.413 | 3.413 | 6,667 | 3.4125 | -1.41% |
| 2006-05-08 | 0 | 3.550 | 3.475 | 3.550 | 3.425 | 3.550 | 30,500 | 105,525 | 3.4598 | 3.461 | 3.388 | 3.461 | 3.339 | 3.461 | 31,282 | 3.3733 | 4.41% |
| 2006-05-04 | 0 | 3.400 | 3.400 | 3.450 | 3.400 | 3.400 | 2,500 | 8,500 | 3.4000 | 3.315 | 3.315 | 3.364 | 3.315 | 3.315 | 2,564 | 3.3150 | 0.00% |
| 2006-05-03 | 0 | 3.400 | 3.400 | 3.475 | - | - | 0 | 0 | - | 3.315 | 3.315 | 3.388 | - | - | 0 | - | 1.49% |
| 2006-05-02 | 0 | 3.350 | 3.350 | 3.500 | 3.350 | 3.350 | 2,000 | 6,700 | 3.3500 | 3.266 | 3.266 | 3.413 | 3.266 | 3.266 | 2,051 | 3.2663 | -1.47% |
| 2006-04-28 | 0 | 3.400 | 3.350 | 3.450 | - | - | 0 | 0 | - | 3.315 | 3.266 | 3.364 | - | - | 0 | - | 0.00% |
| 2006-04-27 | 0 | 3.400 | 3.375 | 3.500 | - | - | 10,000 | 34,000 | 3.4000 | 3.315 | 3.291 | 3.413 | - | - | 10,256 | 3.3150 | 0.00% |
| 2006-04-26 | 0 | 3.400 | 3.325 | 3.500 | - | - | 0 | 0 | - | 3.315 | 3.242 | 3.413 | - | - | 0 | - | 0.00% |
| 2006-04-25 | 0 | 3.400 | 3.325 | 3.450 | 3.400 | 3.400 | 31,000 | 105,400 | 3.4000 | 3.315 | 3.242 | 3.364 | 3.315 | 3.315 | 31,795 | 3.3150 | 0.00% |
| 2006-04-24 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.400 | 3,000 | 10,200 | 3.4000 | 3.315 | 3.315 | 3.413 | 3.315 | 3.315 | 3,077 | 3.3150 | -2.86% |
| 2006-04-21 | 0 | 3.500 | 3.425 | 3.500 | 3.500 | 3.500 | 5,000 | 17,200 | 3.4400 | 3.413 | 3.339 | 3.413 | 3.413 | 3.413 | 5,128 | 3.3540 | 2.19% |
| 2006-04-20 | 0 | 3.425 | 3.425 | 3.500 | 3.400 | 3.450 | 20,000 | 68,600 | 3.4300 | 3.339 | 3.339 | 3.413 | 3.315 | 3.364 | 20,513 | 3.3443 | -2.14% |
| 2006-04-19 | 0 | 3.500 | 3.450 | 3.650 | 3.500 | 3.500 | 20,000 | 70,000 | 3.5000 | 3.413 | 3.364 | 3.559 | 3.413 | 3.413 | 20,513 | 3.4125 | 0.00% |
| 2006-04-18 | 0 | 3.500 | 3.500 | 3.650 | 3.475 | 3.500 | 90,000 | 313,925 | 3.4881 | 3.413 | 3.413 | 3.559 | 3.388 | 3.413 | 92,308 | 3.4009 | 0.00% |
| 2006-04-13 | 0 | 3.500 | 3.500 | 3.700 | - | - | 0 | 0 | - | 3.413 | 3.413 | 3.608 | - | - | 0 | - | 0.00% |
| 2006-04-12 | 0 | 3.500 | 3.450 | 3.600 | - | - | 0 | 0 | - | 3.413 | 3.364 | 3.510 | - | - | 0 | - | 0.00% |
| 2006-04-11 | 0 | 3.500 | 3.475 | 3.650 | 3.500 | 3.500 | 4,000 | 14,000 | 3.5000 | 3.413 | 3.388 | 3.559 | 3.413 | 3.413 | 4,103 | 3.4125 | 1.45% |
| 2006-04-10 | 0 | 3.450 | 3.425 | 3.725 | - | - | 0 | 0 | - | 3.364 | 3.339 | 3.632 | - | - | 0 | - | 0.00% |
| 2006-04-07 | 0 | 3.450 | 3.450 | 3.700 | - | - | 0 | 0 | - | 3.364 | 3.364 | 3.608 | - | - | 0 | - | 0.00% |
| 2006-04-06 | 0 | 3.450 | 3.450 | 3.675 | - | - | 0 | 0 | - | 3.364 | 3.364 | 3.583 | - | - | 0 | - | 0.00% |
| 2006-04-04 | 0 | 3.450 | 3.450 | 3.700 | 3.450 | 3.450 | 8,000 | 27,600 | 3.4500 | 3.364 | 3.364 | 3.608 | 3.364 | 3.364 | 8,205 | 3.3638 | -5.48% |
| 2006-04-03 | 0 | 3.650 | 3.450 | 3.650 | - | - | 0 | 0 | - | 3.559 | 3.364 | 3.559 | - | - | 0 | - | 0.00% |
| 2006-03-31 | 0 | 3.650 | 3.500 | 3.650 | 3.650 | 3.700 | 15,000 | 55,363 | 3.6909 | 3.559 | 3.413 | 3.559 | 3.559 | 3.608 | 15,385 | 3.5986 | 0.00% |
| 2006-03-30 | 0 | 3.650 | 3.475 | 3.700 | - | - | 0 | 0 | - | 3.559 | 3.388 | 3.608 | - | - | 0 | - | 0.00% |
| 2006-03-29 | 0 | 3.650 | 3.475 | 3.650 | - | - | 0 | 0 | - | 3.559 | 3.388 | 3.559 | - | - | 0 | - | 0.00% |
| 2006-03-28 | 0 | 3.650 | 3.550 | 3.650 | - | - | 0 | 0 | - | 3.559 | 3.461 | 3.559 | - | - | 0 | - | 0.00% |
| 2006-03-27 | 0 | 3.650 | 3.550 | 3.650 | 3.625 | 3.650 | 118,000 | 430,500 | 3.6483 | 3.559 | 3.461 | 3.559 | 3.534 | 3.559 | 121,026 | 3.5571 | 4.29% |
| 2006-03-24 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.600 | 60,000 | 215,000 | 3.5833 | 3.413 | 3.413 | 3.510 | 3.413 | 3.510 | 61,538 | 3.4938 | -1.41% |
| 2006-03-23 | 0 | 3.550 | 3.500 | 3.600 | 3.550 | 3.550 | 10,000 | 35,500 | 3.5500 | 3.461 | 3.413 | 3.510 | 3.461 | 3.461 | 10,256 | 3.4613 | 0.00% |
| 2006-03-22 | 0 | 3.550 | 3.500 | 3.700 | 3.550 | 3.550 | 8,000 | 28,400 | 3.5500 | 3.461 | 3.413 | 3.608 | 3.461 | 3.461 | 8,205 | 3.4613 | 1.43% |
| 2006-03-21 | 0 | 3.500 | 3.425 | 3.600 | 3.500 | 3.500 | 10,500 | 36,750 | 3.5000 | 3.413 | 3.339 | 3.510 | 3.413 | 3.413 | 10,769 | 3.4125 | 0.00% |
| 2006-03-20 | 0 | 3.500 | 3.500 | 3.650 | 3.450 | 3.450 | 7,400 | 25,470 | 3.4419 | 3.413 | 3.413 | 3.559 | 3.364 | 3.364 | 7,590 | 3.3558 | 0.72% |
| 2006-03-17 | 0 | 3.475 | 3.400 | 3.550 | - | - | 0 | 0 | - | 3.388 | 3.315 | 3.461 | - | - | 0 | - | 0.00% |
| 2006-03-16 | 0 | 3.475 | 3.425 | 3.500 | - | - | 0 | 0 | - | 3.388 | 3.339 | 3.413 | - | - | 0 | - | 0.00% |
| 2006-03-15 | 0 | 3.475 | 3.475 | 3.600 | - | - | 0 | 0 | - | 3.388 | 3.388 | 3.510 | - | - | 0 | - | 0.00% |
| 2006-03-14 | 0 | 3.475 | 3.475 | 3.550 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 3.388 | 3.388 | 3.461 | 3.364 | 3.364 | 10,256 | 3.3638 | 0.72% |
| 2006-03-13 | 0 | 3.450 | 3.450 | 3.625 | - | - | 0 | 0 | - | 3.364 | 3.364 | 3.534 | - | - | 0 | - | 0.00% |
| 2006-03-10 | 0 | 3.450 | 3.425 | 3.600 | - | - | 0 | 0 | - | 3.364 | 3.339 | 3.510 | - | - | 0 | - | 0.00% |
| 2006-03-09 | 0 | 3.450 | 3.450 | 3.600 | 3.450 | 3.450 | 20,000 | 69,000 | 3.4500 | 3.364 | 3.364 | 3.510 | 3.364 | 3.364 | 20,513 | 3.3638 | 1.47% |
| 2006-03-08 | 0 | 3.400 | 3.350 | 3.600 | - | - | 0 | 0 | - | 3.315 | 3.266 | 3.510 | - | - | 0 | - | 0.00% |
| 2006-03-07 | 0 | 3.400 | 3.350 | 3.500 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 3.315 | 3.266 | 3.413 | 3.315 | 3.315 | 10,256 | 3.3150 | 0.74% |
| 2006-03-06 | 0 | 3.375 | 3.375 | 3.575 | 3.375 | 3.375 | 9,000 | 30,375 | 3.3750 | 3.291 | 3.291 | 3.486 | 3.291 | 3.291 | 9,231 | 3.2906 | -0.74% |
| 2006-03-03 | 0 | 3.400 | 3.350 | 3.400 | - | - | 0 | 0 | - | 3.315 | 3.266 | 3.315 | - | - | 0 | - | 0.00% |
| 2006-03-02 | 0 | 3.400 | 3.400 | 3.450 | - | - | 0 | 0 | - | 3.315 | 3.315 | 3.364 | - | - | 0 | - | 0.00% |
| 2006-03-01 | 0 | 3.400 | 3.375 | 3.500 | - | - | 0 | 0 | - | 3.315 | 3.291 | 3.413 | - | - | 0 | - | 0.00% |
| 2006-02-28 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.425 | 15,000 | 51,275 | 3.4183 | 3.315 | 3.315 | 3.413 | 3.315 | 3.339 | 15,385 | 3.3329 | -2.86% |
| 2006-02-27 | 0 | 3.500 | 3.425 | 3.500 | - | - | 0 | 0 | - | 3.413 | 3.339 | 3.413 | - | - | 0 | - | 0.00% |
| 2006-02-24 | 0 | 3.500 | 3.350 | 3.550 | - | - | 0 | 0 | - | 3.413 | 3.266 | 3.461 | - | - | 0 | - | 0.00% |
| 2006-02-23 | 0 | 3.500 | 3.500 | 3.700 | 3.350 | 3.425 | 11,000 | 37,600 | 3.4182 | 3.413 | 3.413 | 3.608 | 3.266 | 3.339 | 11,282 | 3.3327 | 2.94% |
| 2006-02-22 | 0 | 3.400 | 3.400 | 3.550 | - | - | 0 | 0 | - | 3.315 | 3.315 | 3.461 | - | - | 0 | - | 0.74% |
| 2006-02-21 | 0 | 3.375 | 3.375 | 3.500 | - | - | 0 | 0 | - | 3.291 | 3.291 | 3.413 | - | - | 0 | - | 0.00% |
| 2006-02-20 | 0 | 3.375 | 3.375 | 3.500 | 3.325 | 3.325 | 5,000 | 16,625 | 3.3250 | 3.291 | 3.291 | 3.413 | 3.242 | 3.242 | 5,128 | 3.2419 | -0.74% |
| 2006-02-17 | 0 | 3.400 | 3.400 | 3.600 | 3.375 | 3.400 | 12,000 | 40,750 | 3.3958 | 3.315 | 3.315 | 3.510 | 3.291 | 3.315 | 12,308 | 3.3109 | -4.23% |
| 2006-02-16 | 0 | 3.550 | 3.450 | 3.550 | 3.450 | 3.450 | 14,500 | 50,025 | 3.4500 | 3.461 | 3.364 | 3.461 | 3.364 | 3.364 | 14,872 | 3.3638 | -0.70% |
| 2006-02-15 | 0 | 3.575 | 3.450 | 3.575 | 3.600 | 3.600 | 500 | 1,800 | 3.6000 | 3.486 | 3.364 | 3.486 | 3.510 | 3.510 | 513 | 3.5100 | 2.88% |
| 2006-02-14 | 0 | 3.475 | 3.450 | 3.700 | - | - | 0 | 0 | - | 3.388 | 3.364 | 3.608 | - | - | 0 | - | 0.00% |
| 2006-02-13 | 0 | 3.475 | 3.400 | 3.550 | - | - | 0 | 0 | - | 3.388 | 3.315 | 3.461 | - | - | 0 | - | 0.00% |
| 2006-02-10 | 0 | 3.475 | 3.400 | 3.525 | - | - | 0 | 0 | - | 3.388 | 3.315 | 3.437 | - | - | 0 | - | 0.00% |
| 2006-02-09 | 0 | 3.475 | 3.350 | 3.525 | 3.475 | 3.475 | 20,000 | 69,500 | 3.4750 | 3.388 | 3.266 | 3.437 | 3.388 | 3.388 | 20,513 | 3.3881 | 0.72% |
| 2006-02-08 | 0 | 3.450 | 3.350 | 3.475 | 3.450 | 3.450 | 20,000 | 69,000 | 3.4500 | 3.364 | 3.266 | 3.388 | 3.364 | 3.364 | 20,513 | 3.3638 | 0.73% |
| 2006-02-07 | 0 | 3.425 | 3.375 | 3.475 | - | - | 0 | 0 | - | 3.339 | 3.291 | 3.388 | - | - | 0 | - | 0.00% |
| 2006-02-06 | 0 | 3.425 | 3.425 | 3.500 | 3.425 | 3.800 | 40,000 | 142,625 | 3.5656 | 3.339 | 3.339 | 3.413 | 3.339 | 3.705 | 41,026 | 3.4765 | -2.14% |
| 2006-02-03 | 0 | 3.500 | 3.425 | 3.525 | 3.500 | 3.500 | 5,500 | 19,250 | 3.5000 | 3.413 | 3.339 | 3.437 | 3.413 | 3.413 | 5,641 | 3.4125 | 0.00% |
| 2006-02-02 | 0 | 3.500 | 3.500 | 3.575 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 3.413 | 3.413 | 3.486 | 3.364 | 3.364 | 10,256 | 3.3638 | 1.45% |
| 2006-02-01 | 0 | 3.450 | 3.450 | 3.600 | 3.450 | 3.450 | 20,000 | 69,000 | 3.4500 | 3.364 | 3.364 | 3.510 | 3.364 | 3.364 | 20,513 | 3.3638 | -1.43% |
| 2006-01-27 | 0 | 3.500 | 3.475 | 3.600 | 3.275 | 3.500 | 55,000 | 184,750 | 3.3591 | 3.413 | 3.388 | 3.510 | 3.193 | 3.413 | 56,410 | 3.2751 | -0.71% |
| 2006-01-26 | 0 | 3.525 | 3.450 | 3.575 | - | - | 0 | 0 | - | 3.437 | 3.364 | 3.486 | - | - | 0 | - | 0.00% |
| 2006-01-25 | 0 | 3.525 | - | 3.525 | 3.550 | 3.600 | 22,000 | 78,650 | 3.5750 | 3.437 | - | 3.437 | 3.461 | 3.510 | 22,564 | 3.4856 | 0.71% |
| 2006-01-24 | 0 | 3.500 | 3.500 | 3.600 | - | - | 0 | 0 | - | 3.413 | 3.413 | 3.510 | - | - | 0 | - | 0.00% |
| 2006-01-23 | 0 | 3.500 | 3.475 | 3.600 | - | - | 0 | 0 | - | 3.413 | 3.388 | 3.510 | - | - | 0 | - | 0.00% |
| 2006-01-20 | 0 | 3.500 | 3.475 | 3.700 | 3.475 | 3.500 | 11,000 | 38,263 | 3.4785 | 3.413 | 3.388 | 3.608 | 3.388 | 3.413 | 11,282 | 3.3915 | -1.13% |
| 2006-01-19 | 0 | 3.540 | 3.475 | 3.550 | - | - | 0 | 0 | - | 3.451 | 3.388 | 3.461 | - | - | 0 | - | 0.00% |
| 2006-01-18 | 0 | 3.600 | 3.525 | 3.600 | - | - | 4,000 | 14,400 | 3.6000 | 3.451 | 3.380 | 3.451 | - | - | 4,172 | 3.4515 | 0.00% |
| 2006-01-17 | 0 | 3.600 | 3.525 | 3.600 | 3.600 | 3.600 | 4,000 | 14,250 | 3.5625 | 3.451 | 3.380 | 3.451 | 3.451 | 3.451 | 4,172 | 3.4155 | 0.00% |
| 2006-01-16 | 0 | 3.600 | 3.525 | 3.600 | - | - | 500 | 1,800 | 3.6000 | 3.451 | 3.380 | 3.451 | - | - | 522 | 3.4515 | 0.00% |
| 2006-01-13 | 0 | 3.600 | 3.500 | 3.650 | - | - | 0 | 0 | - | 3.451 | 3.356 | 3.499 | - | - | 0 | - | 0.00% |
| 2006-01-12 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 3.600 | 1,500 | 5,400 | 3.6000 | 3.451 | 3.356 | 3.451 | 3.451 | 3.451 | 1,565 | 3.4515 | 3.60% |
| 2006-01-11 | 0 | 3.475 | 3.475 | 3.650 | 3.450 | 3.450 | 3,000 | 10,350 | 3.4500 | 3.332 | 3.332 | 3.499 | 3.308 | 3.308 | 3,129 | 3.3077 | 0.72% |
| 2006-01-10 | 0 | 3.450 | 3.450 | 3.650 | 3.450 | 3.450 | 3,000 | 10,350 | 3.4500 | 3.308 | 3.308 | 3.499 | 3.308 | 3.308 | 3,129 | 3.3077 | -1.43% |
| 2006-01-09 | 0 | 3.500 | 3.500 | 3.700 | 3.500 | 3.525 | 65,000 | 228,188 | 3.5106 | 3.356 | 3.356 | 3.547 | 3.356 | 3.380 | 67,797 | 3.3658 | -1.41% |
| 2006-01-06 | 0 | 3.550 | 3.525 | 3.700 | 3.500 | 3.550 | 5,000 | 17,613 | 3.5226 | 3.404 | 3.380 | 3.547 | 3.356 | 3.404 | 5,215 | 3.3773 | 1.43% |
| 2006-01-05 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 5,000 | 17,500 | 3.5000 | 3.356 | 3.356 | 3.404 | 3.356 | 3.356 | 5,215 | 3.3556 | 0.00% |
| 2006-01-04 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 20,000 | 70,000 | 3.5000 | 3.356 | 3.356 | 3.404 | 3.356 | 3.356 | 20,860 | 3.3556 | 0.00% |
| 2006-01-03 | 0 | 3.500 | 3.450 | 3.500 | - | - | 0 | 0 | - | 3.356 | 3.308 | 3.356 | - | - | 0 | - | 0.00% |
| 2005-12-30 | 0 | 3.500 | 3.475 | 3.600 | - | - | 0 | 0 | - | 3.356 | 3.332 | 3.451 | - | - | 0 | - | 0.00% |
| 2005-12-29 | 0 | 3.500 | 3.500 | 3.700 | 3.500 | 3.500 | 30,000 | 105,000 | 3.5000 | 3.356 | 3.356 | 3.547 | 3.356 | 3.356 | 31,291 | 3.3556 | 0.00% |
| 2005-12-28 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 15,000 | 52,500 | 3.5000 | 3.356 | 3.356 | 3.404 | 3.356 | 3.356 | 15,645 | 3.3556 | 0.00% |
| 2005-12-23 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 11,500 | 40,250 | 3.5000 | 3.356 | 3.356 | 3.451 | 3.356 | 3.356 | 11,995 | 3.3556 | 0.00% |
| 2005-12-22 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.550 | 5,000 | 17,600 | 3.5200 | 3.356 | 3.356 | 3.451 | 3.356 | 3.404 | 5,215 | 3.3748 | -1.41% |
| 2005-12-21 | 0 | 3.550 | 3.550 | 3.800 | 3.550 | 3.550 | 6,000 | 21,300 | 3.5500 | 3.404 | 3.404 | 3.643 | 3.404 | 3.404 | 6,258 | 3.4036 | 0.71% |
| 2005-12-20 | 0 | 3.525 | 3.525 | 3.700 | 3.525 | 3.525 | 10,000 | 35,250 | 3.5250 | 3.380 | 3.380 | 3.547 | 3.380 | 3.380 | 10,430 | 3.3796 | -4.73% |
| 2005-12-19 | 0 | 3.700 | 3.500 | 3.700 | - | - | 0 | 0 | - | 3.547 | 3.356 | 3.547 | - | - | 0 | - | 0.00% |
| 2005-12-16 | 0 | 3.700 | 3.425 | 3.700 | 3.700 | 3.700 | 4,000 | 14,800 | 3.7000 | 3.547 | 3.284 | 3.547 | 3.547 | 3.547 | 4,172 | 3.5474 | 5.71% |
| 2005-12-15 | 0 | 3.500 | 3.475 | 3.625 | 3.500 | 3.525 | 20,000 | 70,138 | 3.5069 | 3.356 | 3.332 | 3.475 | 3.356 | 3.380 | 20,860 | 3.3622 | -3.45% |
| 2005-12-14 | 0 | 3.625 | 3.525 | 3.800 | - | - | 0 | 0 | - | 3.475 | 3.380 | 3.643 | - | - | 0 | - | 0.00% |
| 2005-12-13 | 0 | 3.625 | 3.625 | 3.800 | - | - | 0 | 0 | - | 3.475 | 3.475 | 3.643 | - | - | 0 | - | 0.00% |
| 2005-12-12 | 0 | 3.625 | 3.600 | 3.800 | - | - | 0 | 0 | - | 3.475 | 3.451 | 3.643 | - | - | 0 | - | 0.00% |
| 2005-12-09 | 0 | 3.625 | 3.625 | 3.800 | - | - | 0 | 0 | - | 3.475 | 3.475 | 3.643 | - | - | 0 | - | 0.00% |
| 2005-12-08 | 0 | 3.625 | 3.625 | 3.950 | - | - | 0 | 0 | - | 3.475 | 3.475 | 3.787 | - | - | 0 | - | 0.00% |
| 2005-12-07 | 0 | 3.625 | 3.600 | 3.800 | - | - | 0 | 0 | - | 3.475 | 3.451 | 3.643 | - | - | 0 | - | 0.00% |
| 2005-12-06 | 0 | 3.625 | 3.600 | 3.900 | 3.625 | 3.625 | 1,000 | 3,625 | 3.6250 | 3.475 | 3.451 | 3.739 | 3.475 | 3.475 | 1,043 | 3.4755 | 0.00% |
| 2005-12-05 | 0 | 3.625 | 3.625 | 3.725 | - | - | 0 | 0 | - | 3.475 | 3.475 | 3.571 | - | - | 0 | - | 0.00% |
| 2005-12-02 | 0 | 3.625 | 3.600 | 3.700 | - | - | 0 | 0 | - | 3.475 | 3.451 | 3.547 | - | - | 0 | - | 0.00% |
| 2005-12-01 | 0 | 3.625 | 3.625 | 3.900 | 3.625 | 3.625 | 20,000 | 72,500 | 3.6250 | 3.475 | 3.475 | 3.739 | 3.475 | 3.475 | 20,860 | 3.4755 | -7.05% |
| 2005-11-30 | 0 | 3.900 | 3.625 | 3.900 | 3.900 | 3.900 | 500 | 1,950 | 3.9000 | 3.739 | 3.475 | 3.739 | 3.739 | 3.739 | 522 | 3.7391 | 2.63% |
| 2005-11-29 | 0 | 3.800 | 3.650 | 3.900 | 3.650 | 3.800 | 48,000 | 179,575 | 3.7411 | 3.643 | 3.499 | 3.739 | 3.499 | 3.643 | 50,065 | 3.5868 | 7.80% |
| 2005-11-28 | 0 | 3.525 | 3.475 | 3.600 | - | - | 0 | 0 | - | 3.380 | 3.332 | 3.451 | - | - | 0 | - | 0.00% |
| 2005-11-25 | 0 | 3.525 | 3.475 | 3.650 | - | - | 0 | 0 | - | 3.380 | 3.332 | 3.499 | - | - | 0 | - | 0.00% |
| 2005-11-24 | 0 | 3.525 | 3.450 | 3.700 | - | - | 0 | 0 | - | 3.380 | 3.308 | 3.547 | - | - | 0 | - | 0.00% |
| 2005-11-23 | 0 | 3.525 | 3.475 | 3.700 | 3.525 | 3.525 | 20,000 | 70,500 | 3.5250 | 3.380 | 3.332 | 3.547 | 3.380 | 3.380 | 20,860 | 3.3796 | 0.71% |
| 2005-11-22 | 0 | 3.500 | 3.450 | 3.650 | 3.450 | 3.500 | 46,500 | 160,675 | 3.4554 | 3.356 | 3.308 | 3.499 | 3.308 | 3.356 | 48,501 | 3.3128 | 1.45% |
| 2005-11-21 | 0 | 3.450 | 3.450 | 3.650 | - | - | 0 | 0 | - | 3.308 | 3.308 | 3.499 | - | - | 0 | - | 1.47% |
| 2005-11-18 | 0 | 3.400 | 3.400 | 3.550 | - | - | 0 | 0 | - | 3.260 | 3.260 | 3.404 | - | - | 0 | - | 0.00% |
| 2005-11-17 | 0 | 3.400 | 3.350 | 3.800 | - | - | 0 | 0 | - | 3.260 | 3.212 | 3.643 | - | - | 0 | - | 0.00% |
| 2005-11-16 | 0 | 3.400 | 3.400 | 3.600 | - | - | 0 | 0 | - | 3.260 | 3.260 | 3.451 | - | - | 0 | - | 0.00% |
| 2005-11-15 | 0 | 3.400 | 3.400 | 3.550 | - | - | 0 | 0 | - | 3.260 | 3.260 | 3.404 | - | - | 0 | - | 0.00% |
| 2005-11-14 | 0 | 3.400 | 3.375 | 3.800 | 3.375 | 3.400 | 37,352 | 126,878 | 3.3968 | 3.260 | 3.236 | 3.643 | 3.236 | 3.260 | 38,959 | 3.2567 | -0.73% |
| 2005-11-11 | 0 | 3.425 | 3.400 | 3.700 | - | - | 0 | 0 | - | 3.284 | 3.260 | 3.547 | - | - | 0 | - | 0.00% |
| 2005-11-10 | 0 | 3.425 | 3.425 | 3.750 | - | - | 0 | 0 | - | 3.284 | 3.284 | 3.595 | - | - | 0 | - | 0.74% |
| 2005-11-09 | 0 | 3.400 | 3.400 | 3.600 | 3.400 | 3.475 | 40,500 | 139,450 | 3.4432 | 3.260 | 3.260 | 3.451 | 3.260 | 3.332 | 42,243 | 3.3012 | -1.45% |
| 2005-11-08 | 0 | 3.450 | 3.350 | 3.775 | - | - | 0 | 0 | - | 3.308 | 3.212 | 3.619 | - | - | 0 | - | 0.00% |
| 2005-11-07 | 0 | 3.450 | 3.425 | 3.450 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 3.308 | 3.284 | 3.308 | 3.308 | 3.308 | 10,430 | 3.3077 | 0.00% |
| 2005-11-04 | 0 | 3.450 | 3.425 | 3.650 | 3.450 | 3.450 | 19,305 | 66,564 | 3.4480 | 3.308 | 3.284 | 3.499 | 3.308 | 3.308 | 20,136 | 3.3058 | -2.13% |
| 2005-11-03 | 0 | 3.525 | 3.525 | 3.625 | 3.525 | 3.525 | 8,000 | 28,200 | 3.5250 | 3.380 | 3.380 | 3.475 | 3.380 | 3.380 | 8,344 | 3.3796 | 2.92% |
| 2005-11-02 | 0 | 3.425 | 3.350 | - | - | - | 0 | 0 | - | 3.284 | 3.212 | - | - | - | 0 | - | 0.00% |
| 2005-11-01 | 0 | 3.425 | 3.350 | 3.625 | - | - | 0 | 0 | - | 3.284 | 3.212 | 3.475 | - | - | 0 | - | 0.00% |
| 2005-10-31 | 0 | 3.425 | 3.300 | 3.625 | - | - | 0 | 0 | - | 3.284 | 3.164 | 3.475 | - | - | 0 | - | 0.00% |
| 2005-10-28 | 0 | 3.425 | 3.400 | 3.425 | 3.425 | 3.425 | 3,065 | 10,486 | 3.4212 | 3.284 | 3.260 | 3.284 | 3.284 | 3.284 | 3,197 | 3.2801 | 0.00% |
| 2005-10-27 | 0 | 3.425 | 3.350 | - | - | - | 0 | 0 | - | 3.284 | 3.212 | - | - | - | 0 | - | 0.00% |
| 2005-10-26 | 0 | 3.425 | 3.400 | 3.425 | 3.425 | 3.425 | 10,000 | 34,250 | 3.4250 | 3.284 | 3.260 | 3.284 | 3.284 | 3.284 | 10,430 | 3.2837 | -2.84% |
| 2005-10-25 | 0 | 3.525 | 3.525 | 3.675 | - | - | 0 | 0 | - | 3.380 | 3.380 | 3.523 | - | - | 0 | - | 0.71% |
| 2005-10-24 | 0 | 3.500 | 3.500 | 3.675 | - | - | 0 | 0 | - | 3.356 | 3.356 | 3.523 | - | - | 0 | - | 0.00% |
| 2005-10-21 | 0 | 3.500 | 3.300 | 3.500 | - | - | 0 | 0 | - | 3.356 | 3.164 | 3.356 | - | - | 0 | - | 0.00% |
| 2005-10-20 | 0 | 3.500 | 3.300 | 3.500 | - | - | 0 | 0 | - | 3.356 | 3.164 | 3.356 | - | - | 0 | - | 0.00% |
| 2005-10-19 | 0 | 3.500 | 3.325 | 3.675 | - | - | 0 | 0 | - | 3.356 | 3.188 | 3.523 | - | - | 0 | - | 0.00% |
| 2005-10-18 | 0 | 3.500 | 3.500 | 3.675 | - | - | 0 | 0 | - | 3.356 | 3.356 | 3.523 | - | - | 0 | - | 0.00% |
| 2005-10-17 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 3.356 | 3.308 | 3.356 | 3.356 | 3.356 | 10,430 | 3.3556 | -0.71% |
| 2005-10-14 | 0 | 3.525 | 3.425 | 3.750 | - | - | 0 | 0 | - | 3.380 | 3.284 | 3.595 | - | - | 0 | - | 0.00% |
| 2005-10-13 | 0 | 3.525 | 3.425 | 3.750 | - | - | 0 | 0 | - | 3.380 | 3.284 | 3.595 | - | - | 0 | - | 0.00% |
| 2005-10-12 | 0 | 3.525 | 3.300 | 3.750 | 3.525 | 3.525 | 20,000 | 70,500 | 3.5250 | 3.380 | 3.164 | 3.595 | 3.380 | 3.380 | 20,860 | 3.3796 | 0.00% |
| 2005-10-10 | 0 | 3.525 | 3.500 | 3.750 | 3.525 | 3.525 | 10,000 | 35,250 | 3.5250 | 3.380 | 3.356 | 3.595 | 3.380 | 3.380 | 10,430 | 3.3796 | -0.70% |
| 2005-10-07 | 0 | 3.550 | 3.550 | 3.750 | 3.550 | 3.550 | 10,500 | 37,275 | 3.5500 | 3.404 | 3.404 | 3.595 | 3.404 | 3.404 | 10,952 | 3.4036 | -2.74% |
| 2005-10-06 | 0 | 3.650 | - | 3.750 | - | - | 0 | 0 | - | 3.499 | - | 3.595 | - | - | 0 | - | 0.00% |
| 2005-10-05 | 0 | 3.650 | 3.650 | 3.750 | 3.650 | 3.650 | 10,000 | 36,500 | 3.6500 | 3.499 | 3.499 | 3.595 | 3.499 | 3.499 | 10,430 | 3.4994 | -0.68% |
| 2005-10-04 | 0 | 3.675 | 3.675 | 4.000 | 3.675 | 3.675 | 3,000 | 11,025 | 3.6750 | 3.523 | 3.523 | 3.835 | 3.523 | 3.523 | 3,129 | 3.5234 | 0.00% |
| 2005-10-03 | 0 | 3.675 | 3.675 | 3.800 | 3.675 | 3.700 | 19,500 | 71,838 | 3.6840 | 3.523 | 3.523 | 3.643 | 3.523 | 3.547 | 20,339 | 3.5320 | -0.68% |
| 2005-09-30 | 0 | 3.700 | 3.650 | 3.700 | 3.650 | 3.700 | 10,500 | 38,375 | 3.6548 | 3.547 | 3.499 | 3.547 | 3.499 | 3.547 | 10,952 | 3.5040 | -3.27% |
| 2005-09-29 | 0 | 3.825 | 3.725 | 3.825 | - | - | 500 | 1,913 | 3.8260 | 3.667 | 3.571 | 3.667 | - | - | 522 | 3.6682 | 0.00% |
| 2005-09-28 | 0 | 3.825 | 3.700 | 3.825 | - | - | 0 | 0 | - | 3.667 | 3.547 | 3.667 | - | - | 0 | - | 0.00% |
| 2005-09-27 | 0 | 3.825 | 3.525 | 3.825 | - | - | 0 | 0 | - | 3.667 | 3.380 | 3.667 | - | - | 0 | - | 0.00% |
| 2005-09-26 | 0 | 3.825 | 3.550 | 3.825 | 3.825 | 3.825 | 500 | 1,913 | 3.8260 | 3.667 | 3.404 | 3.667 | 3.667 | 3.667 | 522 | 3.6682 | 0.66% |
| 2005-09-23 | 0 | 3.800 | 3.750 | 3.900 | 3.800 | 3.800 | 11,000 | 41,800 | 3.8000 | 3.643 | 3.595 | 3.739 | 3.643 | 3.643 | 11,473 | 3.6432 | -5.00% |
| 2005-09-22 | 0 | 4.000 | 3.775 | 4.100 | 3.725 | 4.000 | 144,500 | 548,875 | 3.7984 | 3.835 | 3.619 | 3.931 | 3.571 | 3.835 | 150,717 | 3.6418 | 7.38% |
| 2005-09-21 | 0 | 3.725 | 3.425 | 3.725 | 3.725 | 3.725 | 500 | 1,863 | 3.7260 | 3.571 | 3.284 | 3.571 | 3.571 | 3.571 | 522 | 3.5723 | 0.00% |
| 2005-09-20 | 0 | 3.725 | 3.425 | 3.725 | - | - | 0 | 0 | - | 3.571 | 3.284 | 3.571 | - | - | 0 | - | 0.00% |
| 2005-09-16 | 0 | 3.725 | - | 3.750 | - | - | 0 | 0 | - | 3.571 | - | 3.595 | - | - | 0 | - | 0.00% |
| 2005-09-15 | 0 | 3.725 | 3.575 | 3.725 | - | - | 0 | 0 | - | 3.571 | 3.428 | 3.571 | - | - | 0 | - | -0.67% |
| 2005-09-14 | 0 | 3.750 | 3.550 | 3.750 | 3.650 | 3.750 | 127,500 | 462,350 | 3.6263 | 3.595 | 3.404 | 3.595 | 3.499 | 3.595 | 132,986 | 3.4767 | 2.04% |
| 2005-09-13 | 0 | 3.675 | 3.525 | 3.675 | 3.675 | 3.675 | 141,000 | 518,175 | 3.6750 | 3.523 | 3.380 | 3.523 | 3.523 | 3.523 | 147,066 | 3.5234 | 0.00% |
| 2005-09-12 | 0 | 3.675 | 3.675 | 3.725 | 3.675 | 3.675 | 14,500 | 53,288 | 3.6750 | 3.523 | 3.523 | 3.571 | 3.523 | 3.523 | 15,124 | 3.5234 | -0.68% |
| 2005-09-09 | 0 | 3.700 | - | 3.700 | 3.700 | 3.725 | 137,000 | 503,825 | 3.6776 | 3.547 | - | 3.547 | 3.547 | 3.571 | 142,894 | 3.5259 | -0.67% |
| 2005-09-08 | 0 | 3.725 | 3.725 | 3.825 | 3.725 | 3.725 | 135,000 | 496,625 | 3.6787 | 3.571 | 3.571 | 3.667 | 3.571 | 3.571 | 140,808 | 3.5270 | 0.68% |
| 2005-09-07 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.700 | 35,000 | 129,500 | 3.7000 | 3.547 | 3.547 | 3.595 | 3.547 | 3.547 | 36,506 | 3.5474 | 0.00% |
| 2005-09-06 | 0 | 3.700 | 3.500 | 3.800 | - | - | 0 | 0 | - | 3.547 | 3.356 | 3.643 | - | - | 0 | - | 0.00% |
| 2005-09-05 | 0 | 3.700 | 3.450 | 3.800 | - | - | 0 | 0 | - | 3.547 | 3.308 | 3.643 | - | - | 0 | - | 0.00% |
| 2005-09-02 | 0 | 3.700 | 3.700 | 3.800 | 3.700 | 3.700 | 19,000 | 70,300 | 3.7000 | 3.547 | 3.547 | 3.643 | 3.547 | 3.547 | 19,817 | 3.5474 | 0.00% |
| 2005-09-01 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.725 | 10,000 | 37,075 | 3.7075 | 3.547 | 3.547 | 3.595 | 3.547 | 3.571 | 10,430 | 3.5546 | -0.67% |
| 2005-08-31 | 0 | 3.725 | 3.550 | 3.750 | 3.450 | 3.725 | 44,500 | 164,350 | 3.6933 | 3.571 | 3.404 | 3.595 | 3.308 | 3.571 | 46,415 | 3.5409 | 0.00% |
| 2005-08-30 | 0 | 3.725 | 3.725 | 3.750 | - | - | 0 | 0 | - | 3.571 | 3.571 | 3.595 | - | - | 0 | - | 0.00% |
| 2005-08-29 | 0 | 3.725 | 3.700 | 3.725 | 3.725 | 3.750 | 30,500 | 113,625 | 3.7254 | 3.571 | 3.547 | 3.571 | 3.571 | 3.595 | 31,812 | 3.5717 | -0.67% |
| 2005-08-26 | 0 | 3.750 | 3.700 | 3.925 | - | - | 0 | 0 | - | 3.595 | 3.547 | 3.763 | - | - | 0 | - | 0.00% |
| 2005-08-25 | 0 | 3.750 | 3.700 | 3.800 | - | - | 0 | 0 | - | 3.595 | 3.547 | 3.643 | - | - | 0 | - | 0.00% |
| 2005-08-24 | 0 | 3.750 | 3.700 | 3.800 | 3.750 | 3.750 | 5,000 | 18,750 | 3.7500 | 3.595 | 3.547 | 3.643 | 3.595 | 3.595 | 5,215 | 3.5953 | -1.32% |
| 2005-08-23 | 0 | 3.800 | 3.725 | 4.000 | 3.800 | 3.800 | 1,500 | 5,700 | 3.8000 | 3.643 | 3.571 | 3.835 | 3.643 | 3.643 | 1,565 | 3.6432 | 2.01% |
| 2005-08-22 | 0 | 3.725 | 3.725 | 3.800 | - | - | 0 | 0 | - | 3.571 | 3.571 | 3.643 | - | - | 0 | - | 0.68% |
| 2005-08-19 | 0 | 3.700 | 3.700 | 3.800 | 3.700 | 3.700 | 3,500 | 12,950 | 3.7000 | 3.547 | 3.547 | 3.643 | 3.547 | 3.547 | 3,651 | 3.5474 | -2.63% |
| 2005-08-18 | 0 | 3.800 | 3.700 | 3.900 | - | - | 0 | 0 | - | 3.643 | 3.547 | 3.739 | - | - | 0 | - | -0.00% |
| 2005-08-17 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 30,000 | 120,000 | 4.0000 | 3.643 | 3.598 | 3.643 | 3.643 | 3.643 | 32,938 | 3.6432 | 0.00% |
| 2005-08-16 | 0 | 4.000 | 3.975 | 4.025 | - | - | 0 | 0 | - | 3.643 | 3.620 | 3.666 | - | - | 0 | - | 0.00% |
| 2005-08-15 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.000 | 3,000 | 12,000 | 4.0000 | 3.643 | 3.643 | 3.666 | 3.643 | 3.643 | 3,294 | 3.6432 | 0.00% |
| 2005-08-12 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 3.643 | 3.598 | 3.643 | 3.643 | 3.643 | 10,979 | 3.6432 | 0.00% |
| 2005-08-11 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 65,000 | 260,000 | 4.0000 | 3.643 | 3.598 | 3.643 | 3.643 | 3.643 | 71,365 | 3.6432 | 0.00% |
| 2005-08-10 | 0 | 4.000 | 3.975 | 4.100 | 4.000 | 4.000 | 137,000 | 548,000 | 4.0000 | 3.643 | 3.620 | 3.734 | 3.643 | 3.643 | 150,415 | 3.6432 | 0.00% |
| 2005-08-09 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 62,000 | 248,000 | 4.0000 | 3.643 | 3.598 | 3.643 | 3.643 | 3.643 | 68,071 | 3.6432 | 0.00% |
| 2005-08-08 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.000 | 80,000 | 320,000 | 4.0000 | 3.643 | 3.643 | 3.666 | 3.643 | 3.643 | 87,834 | 3.6432 | 0.00% |
| 2005-08-05 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.000 | 68,000 | 272,000 | 4.0000 | 3.643 | 3.643 | 3.666 | 3.643 | 3.643 | 74,659 | 3.6432 | 0.00% |
| 2005-08-04 | 0 | 4.000 | 3.900 | 4.000 | 4.000 | 4.000 | 5,000 | 20,000 | 4.0000 | 3.643 | 3.552 | 3.643 | 3.643 | 3.643 | 5,490 | 3.6432 | 1.27% |
| 2005-08-03 | 0 | 3.950 | 3.900 | 4.000 | 3.950 | 3.950 | 20,000 | 79,000 | 3.9500 | 3.598 | 3.552 | 3.643 | 3.598 | 3.598 | 21,958 | 3.5977 | -2.47% |
| 2005-08-02 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.075 | 30,000 | 122,000 | 4.0667 | 3.689 | 3.643 | 3.689 | 3.689 | 3.712 | 32,938 | 3.7040 | 0.00% |
| 2005-08-01 | 0 | 4.050 | 3.950 | 4.050 | 4.100 | 4.100 | 12,000 | 48,950 | 4.0792 | 3.689 | 3.598 | 3.689 | 3.734 | 3.734 | 13,175 | 3.7154 | -1.22% |
| 2005-07-29 | 0 | 4.100 | 4.025 | 4.200 | 4.000 | 4.100 | 129,000 | 526,000 | 4.0775 | 3.734 | 3.666 | 3.825 | 3.643 | 3.734 | 141,632 | 3.7139 | 2.50% |
| 2005-07-28 | 0 | 4.000 | 3.950 | 4.200 | 3.950 | 4.000 | 73,000 | 290,350 | 3.9774 | 3.643 | 3.598 | 3.825 | 3.598 | 3.643 | 80,148 | 3.6227 | 1.91% |
| 2005-07-27 | 0 | 3.925 | 3.925 | 3.950 | 3.925 | 3.950 | 125,500 | 495,125 | 3.9452 | 3.575 | 3.575 | 3.598 | 3.575 | 3.598 | 137,789 | 3.5934 | 0.64% |
| 2005-07-26 | 0 | 3.900 | 3.900 | 4.000 | 3.800 | 3.900 | 128,500 | 493,775 | 3.8426 | 3.552 | 3.552 | 3.643 | 3.461 | 3.552 | 141,083 | 3.4999 | 3.31% |
| 2005-07-25 | 0 | 3.775 | 3.775 | 3.850 | 3.750 | 3.800 | 83,000 | 313,550 | 3.7777 | 3.438 | 3.438 | 3.507 | 3.416 | 3.461 | 91,127 | 3.4408 | 0.67% |
| 2005-07-22 | 0 | 3.750 | 3.725 | 3.775 | 3.750 | 3.800 | 50,000 | 188,500 | 3.7700 | 3.416 | 3.393 | 3.438 | 3.416 | 3.461 | 54,896 | 3.4338 | 0.00% |
| 2005-07-21 | 0 | 3.750 | 3.750 | 3.800 | 3.700 | 3.750 | 6,000 | 22,475 | 3.7458 | 3.416 | 3.416 | 3.461 | 3.370 | 3.416 | 6,588 | 3.4118 | 0.00% |
| 2005-07-20 | 0 | 3.750 | 3.700 | 3.750 | 3.700 | 3.775 | 98,000 | 365,663 | 3.7313 | 3.416 | 3.370 | 3.416 | 3.370 | 3.438 | 107,596 | 3.3985 | 1.35% |
| 2005-07-19 | 0 | 3.700 | 3.700 | 3.725 | 3.700 | 3.725 | 196,000 | 726,350 | 3.7059 | 3.370 | 3.370 | 3.393 | 3.370 | 3.393 | 215,192 | 3.3754 | 0.00% |
| 2005-07-18 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.700 | 500 | 1,850 | 3.7000 | 3.370 | 3.370 | 3.416 | 3.370 | 3.370 | 549 | 3.3700 | 0.00% |
| 2005-07-15 | 0 | 3.700 | 3.700 | 3.750 | 3.600 | 3.750 | 353,500 | 1,309,975 | 3.7057 | 3.370 | 3.370 | 3.416 | 3.279 | 3.416 | 388,115 | 3.3752 | 0.00% |
| 2005-07-14 | 0 | 3.700 | 3.700 | 3.800 | 3.550 | 3.700 | 30,000 | 108,000 | 3.6000 | 3.370 | 3.370 | 3.461 | 3.233 | 3.370 | 32,938 | 3.2789 | 0.00% |
| 2005-07-13 | 0 | 3.700 | 3.600 | 3.750 | 3.700 | 3.700 | 40,000 | 148,000 | 3.7000 | 3.370 | 3.279 | 3.416 | 3.370 | 3.370 | 43,917 | 3.3700 | 0.00% |
| 2005-07-12 | 0 | 3.700 | 3.650 | 3.775 | 3.700 | 3.700 | 9,500 | 35,150 | 3.7000 | 3.370 | 3.324 | 3.438 | 3.370 | 3.370 | 10,430 | 3.3700 | 5.71% |
| 2005-07-11 | 0 | 3.500 | 3.500 | 3.700 | 3.500 | 3.700 | 25,000 | 90,500 | 3.6200 | 3.188 | 3.188 | 3.370 | 3.188 | 3.370 | 27,448 | 3.2971 | -0.71% |
| 2005-07-08 | 0 | 3.525 | 3.525 | 3.700 | 3.500 | 3.700 | 12,500 | 44,100 | 3.5280 | 3.211 | 3.211 | 3.370 | 3.188 | 3.370 | 13,724 | 3.2133 | -3.42% |
| 2005-07-07 | 0 | 3.650 | 3.600 | 3.650 | - | - | 0 | 0 | - | 3.324 | 3.279 | 3.324 | - | - | 0 | - | 0.00% |
| 2005-07-06 | 0 | 3.650 | 3.500 | 3.650 | 3.650 | 3.675 | 63,625 | 232,431 | 3.6531 | 3.324 | 3.188 | 3.324 | 3.324 | 3.347 | 69,855 | 3.3273 | 2.82% |
| 2005-07-05 | 0 | 3.550 | 3.550 | 3.650 | 3.550 | 3.550 | 35,000 | 124,250 | 3.5500 | 3.233 | 3.233 | 3.324 | 3.233 | 3.233 | 38,427 | 3.2334 | 0.00% |
| 2005-07-04 | 0 | 3.550 | 3.525 | 3.750 | - | - | 0 | 0 | - | 3.233 | 3.211 | 3.416 | - | - | 0 | - | 0.00% |
| 2005-06-30 | 0 | 3.550 | 3.550 | 3.650 | 3.550 | 3.550 | 12,000 | 42,600 | 3.5500 | 3.233 | 3.233 | 3.324 | 3.233 | 3.233 | 13,175 | 3.2334 | -2.74% |
| 2005-06-29 | 0 | 3.650 | 3.650 | 3.750 | 3.650 | 3.700 | 10,000 | 36,550 | 3.6550 | 3.324 | 3.324 | 3.416 | 3.324 | 3.370 | 10,979 | 3.3290 | 0.00% |
| 2005-06-28 | 0 | 3.650 | 3.650 | 3.725 | 3.550 | 3.600 | 39,600 | 141,570 | 3.5750 | 3.324 | 3.324 | 3.393 | 3.233 | 3.279 | 43,478 | 3.2562 | 0.69% |
| 2005-06-27 | 0 | 3.625 | 3.625 | 3.875 | 3.625 | 3.625 | 4,000 | 14,500 | 3.6250 | 3.302 | 3.302 | 3.529 | 3.302 | 3.302 | 4,392 | 3.3017 | -3.33% |
| 2005-06-24 | 0 | 3.750 | 3.550 | 3.750 | 3.750 | 3.750 | 3,000 | 11,250 | 3.7500 | 3.416 | 3.233 | 3.416 | 3.416 | 3.416 | 3,294 | 3.4155 | 1.35% |
| 2005-06-23 | 0 | 3.700 | 3.700 | 3.800 | - | - | 0 | 0 | - | 3.370 | 3.370 | 3.461 | - | - | 0 | - | 0.00% |
| 2005-06-22 | 0 | 3.700 | 3.700 | 3.800 | - | - | 0 | 0 | - | 3.370 | 3.370 | 3.461 | - | - | 0 | - | 0.00% |
| 2005-06-21 | 0 | 3.700 | 3.700 | 3.850 | - | - | 0 | 0 | - | 3.370 | 3.370 | 3.507 | - | - | 0 | - | 0.00% |
| 2005-06-20 | 0 | 3.700 | 3.600 | 3.750 | 3.700 | 3.700 | 30,000 | 111,000 | 3.7000 | 3.370 | 3.279 | 3.416 | 3.370 | 3.370 | 32,938 | 3.3700 | 0.00% |
| 2005-06-17 | 0 | 3.700 | 3.500 | 3.700 | - | - | 0 | 0 | - | 3.370 | 3.188 | 3.370 | - | - | 0 | - | -1.33% |
| 2005-06-16 | 0 | 3.750 | 3.475 | 3.750 | 3.725 | 3.750 | 29,500 | 110,563 | 3.7479 | 3.416 | 3.165 | 3.416 | 3.393 | 3.416 | 32,389 | 3.4136 | 5.63% |
| 2005-06-15 | 0 | 3.550 | 3.550 | 3.725 | - | - | 0 | 0 | - | 3.233 | 3.233 | 3.393 | - | - | 0 | - | 0.00% |
| 2005-06-14 | 0 | 3.550 | 3.500 | 3.700 | - | - | 0 | 0 | - | 3.233 | 3.188 | 3.370 | - | - | 0 | - | 0.00% |
| 2005-06-13 | 0 | 3.550 | 3.550 | 3.650 | - | - | 0 | 0 | - | 3.233 | 3.233 | 3.324 | - | - | 0 | - | 0.00% |
| 2005-06-10 | 0 | 3.550 | 3.550 | 3.800 | 3.500 | 3.500 | 20,000 | 70,000 | 3.5000 | 3.233 | 3.233 | 3.461 | 3.188 | 3.188 | 21,958 | 3.1878 | -1.39% |
| 2005-06-09 | 0 | 3.600 | 3.500 | 3.650 | - | - | 0 | 0 | - | 3.279 | 3.188 | 3.324 | - | - | 0 | - | 0.00% |
| 2005-06-08 | 0 | 3.600 | 3.500 | 3.650 | - | - | 0 | 0 | - | 3.279 | 3.188 | 3.324 | - | - | 0 | - | 0.00% |
| 2005-06-07 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 3.600 | 1,000 | 3,600 | 3.6000 | 3.279 | 3.188 | 3.279 | 3.279 | 3.279 | 1,098 | 3.2789 | 0.00% |
| 2005-06-06 | 0 | 3.600 | 3.475 | 3.600 | 3.600 | 3.600 | 1,000 | 3,600 | 3.6000 | 3.279 | 3.165 | 3.279 | 3.279 | 3.279 | 1,098 | 3.2789 | 0.70% |
| 2005-06-03 | 0 | 3.575 | 3.575 | 3.600 | 3.550 | 3.550 | 5,500 | 19,525 | 3.5500 | 3.256 | 3.256 | 3.279 | 3.233 | 3.233 | 6,039 | 3.2334 | 0.70% |
| 2005-06-02 | 0 | 3.550 | 3.550 | 3.600 | 3.525 | 3.550 | 16,000 | 56,600 | 3.5375 | 3.233 | 3.233 | 3.279 | 3.211 | 3.233 | 17,567 | 3.2220 | 1.43% |
| 2005-06-01 | 0 | 3.500 | 3.450 | 3.525 | - | - | 0 | 0 | - | 3.188 | 3.142 | 3.211 | - | - | 0 | - | 0.00% |
| 2005-05-31 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.525 | 12,000 | 42,038 | 3.5032 | 3.188 | 3.188 | 3.233 | 3.188 | 3.211 | 13,175 | 3.1907 | -0.71% |
| 2005-05-30 | 0 | 3.525 | 3.525 | 3.600 | - | - | 0 | 0 | - | 3.211 | 3.211 | 3.279 | - | - | 0 | - | 0.71% |
| 2005-05-27 | 0 | 3.500 | 3.475 | 3.600 | - | - | 0 | 0 | - | 3.188 | 3.165 | 3.279 | - | - | 0 | - | 0.00% |
| 2005-05-26 | 0 | 3.500 | 3.400 | 3.500 | - | - | 0 | 0 | - | 3.188 | 3.097 | 3.188 | - | - | 0 | - | 0.00% |
| 2005-05-25 | 0 | 3.500 | 3.400 | 3.500 | 3.500 | 3.500 | 24,000 | 84,000 | 3.5000 | 3.188 | 3.097 | 3.188 | 3.188 | 3.188 | 26,350 | 3.1878 | 0.00% |
| 2005-05-24 | 0 | 3.500 | 3.400 | 3.500 | - | - | 0 | 0 | - | 3.188 | 3.097 | 3.188 | - | - | 0 | - | 0.00% |
| 2005-05-23 | 0 | 3.500 | 3.350 | 3.500 | 3.500 | 3.500 | 2,000 | 7,000 | 3.5000 | 3.188 | 3.051 | 3.188 | 3.188 | 3.188 | 2,196 | 3.1878 | 0.00% |
| 2005-05-20 | 0 | 3.500 | 3.400 | 3.500 | 3.500 | 3.500 | 6,000 | 21,000 | 3.5000 | 3.188 | 3.097 | 3.188 | 3.188 | 3.188 | 6,588 | 3.1878 | 0.00% |
| 2005-05-19 | 0 | 3.500 | 3.500 | 3.525 | 3.450 | 3.500 | 17,000 | 58,975 | 3.4691 | 3.188 | 3.188 | 3.211 | 3.142 | 3.188 | 18,665 | 3.1597 | 1.45% |
| 2005-05-18 | 0 | 3.450 | 3.350 | 3.475 | 3.450 | 3.500 | 44,000 | 152,400 | 3.4636 | 3.142 | 3.051 | 3.165 | 3.142 | 3.188 | 48,309 | 3.1547 | -1.43% |
| 2005-05-17 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.500 | 50,000 | 175,000 | 3.5000 | 3.188 | 3.165 | 3.188 | 3.188 | 3.188 | 54,896 | 3.1878 | 0.00% |
| 2005-05-13 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.600 | 18,500 | 66,000 | 3.5676 | 3.188 | 3.188 | 3.279 | 3.188 | 3.279 | 20,312 | 3.2494 | -2.78% |
| 2005-05-12 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 3.600 | 17,500 | 63,000 | 3.6000 | 3.279 | 3.188 | 3.279 | 3.279 | 3.279 | 19,214 | 3.2789 | 0.70% |
| 2005-05-11 | 0 | 3.575 | 3.575 | 3.600 | 3.550 | 3.550 | 10,000 | 35,500 | 3.5500 | 3.256 | 3.256 | 3.279 | 3.233 | 3.233 | 10,979 | 3.2334 | 0.70% |
| 2005-05-10 | 0 | 3.550 | 3.550 | 3.600 | - | - | 0 | 0 | - | 3.233 | 3.233 | 3.279 | - | - | 0 | - | 0.71% |
| 2005-05-09 | 0 | 3.525 | 3.475 | 3.525 | 3.525 | 3.600 | 43,500 | 156,563 | 3.5991 | 3.211 | 3.165 | 3.211 | 3.211 | 3.279 | 47,760 | 3.2782 | 1.44% |
| 2005-05-06 | 0 | 3.475 | 3.475 | 3.550 | 3.475 | 3.550 | 49,000 | 172,525 | 3.5209 | 3.165 | 3.165 | 3.233 | 3.165 | 3.233 | 53,798 | 3.2069 | -2.11% |
| 2005-05-05 | 0 | 3.550 | 3.500 | 3.550 | 3.550 | 3.600 | 20,000 | 71,500 | 3.5750 | 3.233 | 3.188 | 3.233 | 3.233 | 3.279 | 21,958 | 3.2562 | -1.39% |
| 2005-05-04 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 3.600 | 5,500 | 19,800 | 3.6000 | 3.279 | 3.188 | 3.279 | 3.279 | 3.279 | 6,039 | 3.2789 | 0.00% |
| 2005-05-03 | 0 | 3.600 | 3.575 | 3.600 | 3.500 | 3.600 | 107,000 | 377,625 | 3.5292 | 3.279 | 3.256 | 3.279 | 3.188 | 3.279 | 117,478 | 3.2144 | 3.60% |
| 2005-04-29 | 0 | 3.475 | 3.450 | 3.500 | 3.450 | 3.475 | 40,000 | 138,775 | 3.4694 | 3.165 | 3.142 | 3.188 | 3.142 | 3.165 | 43,917 | 3.1600 | 2.21% |
| 2005-04-28 | 0 | 3.400 | 3.400 | 3.500 | 3.400 | 3.450 | 13,000 | 44,350 | 3.4115 | 3.097 | 3.097 | 3.188 | 3.097 | 3.142 | 14,273 | 3.1073 | -0.73% |
| 2005-04-27 | 0 | 3.425 | 3.350 | 3.500 | - | - | 0 | 0 | - | 3.120 | 3.051 | 3.188 | - | - | 0 | - | 0.00% |
| 2005-04-26 | 0 | 3.425 | 3.425 | 3.500 | 3.425 | 3.425 | 15,000 | 51,375 | 3.4250 | 3.120 | 3.120 | 3.188 | 3.120 | 3.120 | 16,469 | 3.1195 | 0.74% |
| 2005-04-25 | 0 | 3.400 | 3.350 | 3.400 | 3.300 | 3.400 | 13,860 | 46,652 | 3.3659 | 3.097 | 3.051 | 3.097 | 3.006 | 3.097 | 15,217 | 3.0657 | 3.82% |
| 2005-04-22 | 0 | 3.275 | 3.200 | 3.300 | - | - | 0 | 0 | - | 2.983 | 2.915 | 3.006 | - | - | 0 | - | 0.00% |
| 2005-04-21 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 22,500 | 73,688 | 3.2750 | 2.983 | 2.983 | 3.006 | 2.983 | 2.983 | 24,703 | 2.9829 | -0.76% |
| 2005-04-20 | 0 | 3.300 | 3.300 | 3.500 | 3.300 | 3.300 | 26,000 | 85,800 | 3.3000 | 3.006 | 3.006 | 3.188 | 3.006 | 3.006 | 28,546 | 3.0057 | 0.00% |
| 2005-04-19 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.300 | 31,500 | 103,950 | 3.3000 | 3.006 | 3.006 | 3.051 | 3.006 | 3.006 | 34,585 | 3.0057 | 0.00% |
| 2005-04-18 | 0 | 3.300 | 3.275 | 3.500 | 3.300 | 3.300 | 80,000 | 264,000 | 3.3000 | 3.006 | 2.983 | 3.188 | 3.006 | 3.006 | 87,834 | 3.0057 | -0.75% |
| 2005-04-15 | 0 | 3.325 | 3.300 | 3.425 | 3.325 | 3.350 | 30,000 | 100,250 | 3.3417 | 3.028 | 3.006 | 3.120 | 3.028 | 3.051 | 32,938 | 3.0436 | -2.21% |
| 2005-04-14 | 0 | 3.400 | 3.350 | 3.400 | - | - | 0 | 0 | - | 3.097 | 3.051 | 3.097 | - | - | 0 | - | 0.00% |
| 2005-04-13 | 0 | 3.400 | 3.325 | 3.450 | - | - | 0 | 0 | - | 3.097 | 3.028 | 3.142 | - | - | 0 | - | 0.00% |
| 2005-04-12 | 0 | 3.400 | 3.325 | 3.425 | 3.400 | 3.400 | 12,000 | 40,800 | 3.4000 | 3.097 | 3.028 | 3.120 | 3.097 | 3.097 | 13,175 | 3.0968 | 0.00% |
| 2005-04-11 | 0 | 3.400 | 3.350 | 3.400 | 3.375 | 3.400 | 40,000 | 135,950 | 3.3988 | 3.097 | 3.051 | 3.097 | 3.074 | 3.097 | 43,917 | 3.0956 | 0.00% |
| 2005-04-08 | 0 | 3.400 | 3.350 | 3.400 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 3.097 | 3.051 | 3.097 | 3.097 | 3.097 | 21,958 | 3.0968 | -1.45% |
| 2005-04-07 | 0 | 3.450 | 3.375 | 3.450 | 3.400 | 3.450 | 60,000 | 205,500 | 3.4250 | 3.142 | 3.074 | 3.142 | 3.097 | 3.142 | 65,875 | 3.1195 | 1.47% |
| 2005-04-06 | 0 | 3.400 | 3.300 | 3.400 | 3.400 | 3.400 | 30,000 | 102,000 | 3.4000 | 3.097 | 3.006 | 3.097 | 3.097 | 3.097 | 32,938 | 3.0968 | 0.00% |
| 2005-04-04 | 0 | 3.400 | 3.300 | 3.450 | 3.400 | 3.400 | 40,000 | 136,000 | 3.4000 | 3.097 | 3.006 | 3.142 | 3.097 | 3.097 | 43,917 | 3.0968 | 1.49% |
| 2005-04-01 | 0 | 3.350 | 3.350 | 3.475 | - | - | 0 | 0 | - | 3.051 | 3.051 | 3.165 | - | - | 0 | - | 0.75% |
| 2005-03-31 | 0 | 3.325 | 3.325 | 3.450 | - | - | 0 | 0 | - | 3.028 | 3.028 | 3.142 | - | - | 0 | - | 0.00% |
| 2005-03-30 | 0 | 3.325 | 3.250 | 3.425 | - | - | 0 | 0 | - | 3.028 | 2.960 | 3.120 | - | - | 0 | - | 0.00% |
| 2005-03-29 | 0 | 3.325 | 3.300 | 3.325 | 3.325 | 3.350 | 62,500 | 208,075 | 3.3292 | 3.028 | 3.006 | 3.028 | 3.028 | 3.051 | 68,620 | 3.0323 | -0.75% |
| 2005-03-24 | 0 | 3.350 | 3.350 | 3.400 | 3.350 | 3.350 | 10,000 | 33,500 | 3.3500 | 3.051 | 3.051 | 3.097 | 3.051 | 3.051 | 10,979 | 3.0512 | -1.47% |
| 2005-03-23 | 0 | 3.400 | 3.350 | 3.400 | 3.400 | 3.400 | 33,000 | 112,200 | 3.4000 | 3.097 | 3.051 | 3.097 | 3.097 | 3.097 | 36,231 | 3.0968 | -1.45% |
| 2005-03-22 | 0 | 3.450 | 3.400 | 3.500 | 3.400 | 3.450 | 35,000 | 119,675 | 3.4193 | 3.142 | 3.097 | 3.188 | 3.097 | 3.142 | 38,427 | 3.1143 | 0.00% |
| 2005-03-21 | 0 | 3.450 | 3.450 | 3.500 | 3.400 | 3.450 | 57,000 | 194,300 | 3.4088 | 3.142 | 3.142 | 3.188 | 3.097 | 3.142 | 62,581 | 3.1048 | 1.47% |
| 2005-03-18 | 0 | 3.400 | 3.375 | 3.400 | 3.400 | 3.500 | 42,500 | 145,500 | 3.4235 | 3.097 | 3.074 | 3.097 | 3.097 | 3.188 | 46,662 | 3.1182 | 0.74% |
| 2005-03-17 | 0 | 3.375 | 3.375 | 3.450 | 3.375 | 3.450 | 14,970 | 50,514 | 3.3743 | 3.074 | 3.074 | 3.142 | 3.074 | 3.142 | 16,436 | 3.0734 | -0.74% |
| 2005-03-16 | 0 | 3.400 | 3.300 | 3.450 | 3.400 | 3.450 | 42,000 | 142,900 | 3.4024 | 3.097 | 3.006 | 3.142 | 3.097 | 3.142 | 46,113 | 3.0989 | 0.00% |
| 2005-03-15 | 0 | 3.400 | 3.375 | 3.425 | 3.400 | 3.400 | 72,500 | 246,500 | 3.4000 | 3.097 | 3.074 | 3.120 | 3.097 | 3.097 | 79,599 | 3.0968 | 0.00% |
| 2005-03-14 | 0 | 3.400 | 3.350 | 3.500 | 3.400 | 3.400 | 84,000 | 285,600 | 3.4000 | 3.097 | 3.051 | 3.188 | 3.097 | 3.097 | 92,225 | 3.0968 | 1.49% |
| 2005-03-11 | 0 | 3.350 | 3.250 | 3.350 | 3.200 | 3.450 | 357,000 | 1,199,388 | 3.3596 | 3.051 | 2.960 | 3.051 | 2.915 | 3.142 | 391,958 | 3.0600 | 4.69% |
| 2005-03-10 | 0 | 3.200 | 3.125 | 3.250 | - | - | 0 | 0 | - | 2.915 | 2.846 | 2.960 | - | - | 0 | - | 0.00% |
| 2005-03-09 | 0 | 3.200 | 3.175 | 3.250 | 3.175 | 3.200 | 54,500 | 174,325 | 3.1986 | 2.915 | 2.892 | 2.960 | 2.892 | 2.915 | 59,837 | 2.9133 | 0.79% |
| 2005-03-08 | 0 | 3.175 | 3.150 | 3.200 | 3.175 | 3.200 | 19,500 | 62,300 | 3.1949 | 2.892 | 2.869 | 2.915 | 2.892 | 2.915 | 21,409 | 2.9099 | 1.60% |
| 2005-03-07 | 0 | 3.125 | 3.125 | 3.200 | - | - | 0 | 0 | - | 2.846 | 2.846 | 2.915 | - | - | 0 | - | 0.00% |
| 2005-03-04 | 0 | 3.125 | 3.125 | 3.175 | 3.125 | 3.150 | 60,000 | 187,600 | 3.1267 | 2.846 | 2.846 | 2.892 | 2.846 | 2.869 | 65,875 | 2.8478 | 0.00% |
| 2005-03-03 | 0 | 3.125 | 3.075 | 3.125 | 3.200 | 3.200 | 1,000 | 3,200 | 3.2000 | 2.846 | 2.801 | 2.846 | 2.915 | 2.915 | 1,098 | 2.9146 | 0.81% |
| 2005-03-02 | 0 | 3.100 | 3.100 | 3.125 | 3.075 | 3.100 | 13,000 | 40,225 | 3.0942 | 2.824 | 2.824 | 2.846 | 2.801 | 2.824 | 14,273 | 2.8183 | -2.36% |
| 2005-03-01 | 0 | 3.175 | 3.125 | 3.175 | - | - | 0 | 0 | - | 2.892 | 2.846 | 2.892 | - | - | 0 | - | -0.78% |
| 2005-02-28 | 0 | 3.200 | 3.150 | 3.200 | 3.125 | 3.200 | 49,500 | 157,138 | 3.1745 | 2.915 | 2.869 | 2.915 | 2.846 | 2.915 | 54,347 | 2.8914 | 2.40% |
| 2005-02-25 | 0 | 3.125 | 3.125 | 3.175 | 3.100 | 3.150 | 72,000 | 225,725 | 3.1351 | 2.846 | 2.846 | 2.892 | 2.824 | 2.869 | 79,050 | 2.8555 | -0.79% |
| 2005-02-24 | 0 | 3.150 | 3.050 | 3.150 | 3.150 | 3.150 | 6,858 | 21,549 | 3.1422 | 2.869 | 2.778 | 2.869 | 2.869 | 2.869 | 7,530 | 2.8619 | 0.00% |
| 2005-02-23 | 0 | 3.150 | 3.125 | 3.150 | 3.150 | 3.150 | 28,000 | 88,200 | 3.1500 | 2.869 | 2.846 | 2.869 | 2.869 | 2.869 | 30,742 | 2.8691 | -0.79% |
| 2005-02-22 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.175 | 33,000 | 104,525 | 3.1674 | 2.892 | 2.869 | 2.892 | 2.869 | 2.892 | 36,231 | 2.8849 | 0.79% |
| 2005-02-21 | 0 | 3.150 | 3.150 | 3.175 | 3.100 | 3.150 | 44,500 | 139,075 | 3.1253 | 2.869 | 2.869 | 2.892 | 2.824 | 2.869 | 48,857 | 2.8465 | 1.61% |
| 2005-02-18 | 0 | 3.100 | 3.100 | 3.125 | 3.025 | 3.075 | 45,500 | 139,638 | 3.0690 | 2.824 | 2.824 | 2.846 | 2.755 | 2.801 | 49,955 | 2.7953 | 0.81% |
| 2005-02-17 | 0 | 3.075 | 3.075 | 3.125 | 3.050 | 3.050 | 500 | 1,525 | 3.0500 | 2.801 | 2.801 | 2.846 | 2.778 | 2.778 | 549 | 2.7780 | -0.81% |
| 2005-02-16 | 0 | 3.100 | 3.075 | 3.100 | 3.100 | 3.100 | 500 | 1,550 | 3.1000 | 2.824 | 2.801 | 2.824 | 2.824 | 2.824 | 549 | 2.8235 | 1.64% |
| 2005-02-15 | 0 | 3.050 | 3.050 | 3.100 | 3.025 | 3.025 | 1,000 | 3,025 | 3.0250 | 2.778 | 2.778 | 2.824 | 2.755 | 2.755 | 1,098 | 2.7552 | -0.81% |
| 2005-02-14 | 0 | 3.075 | 2.975 | 3.125 | - | - | 0 | 0 | - | 2.801 | 2.710 | 2.846 | - | - | 0 | - | 0.00% |
| 2005-02-08 | 0 | 3.075 | 3.050 | 3.100 | - | - | 0 | 0 | - | 2.801 | 2.778 | 2.824 | - | - | 0 | - | 0.00% |
| 2005-02-07 | 0 | 3.075 | 3.000 | 3.100 | - | - | 0 | 0 | - | 2.801 | 2.732 | 2.824 | - | - | 0 | - | 0.00% |
| 2005-02-04 | 0 | 3.075 | 3.025 | 3.100 | 3.000 | 3.075 | 24,000 | 73,250 | 3.0521 | 2.801 | 2.755 | 2.824 | 2.732 | 2.801 | 26,350 | 2.7799 | 0.82% |
| 2005-02-03 | 0 | 3.050 | 2.925 | 3.050 | - | - | 0 | 0 | - | 2.778 | 2.664 | 2.778 | - | - | 0 | - | 0.00% |
| 2005-02-02 | 0 | 3.050 | 2.925 | 3.075 | 3.000 | 3.050 | 7,000 | 21,150 | 3.0214 | 2.778 | 2.664 | 2.801 | 2.732 | 2.778 | 7,685 | 2.7520 | 2.52% |
| 2005-02-01 | 0 | 2.975 | 2.950 | 3.000 | 2.975 | 2.975 | 3,500 | 10,413 | 2.9751 | 2.710 | 2.687 | 2.732 | 2.710 | 2.710 | 3,843 | 2.7098 | 0.85% |
| 2005-01-31 | 0 | 2.950 | 2.925 | 3.000 | - | - | 0 | 0 | - | 2.687 | 2.664 | 2.732 | - | - | 0 | - | 0.00% |
| 2005-01-28 | 0 | 2.950 | 2.950 | 3.150 | 2.925 | 2.950 | 15,000 | 44,125 | 2.9417 | 2.687 | 2.687 | 2.869 | 2.664 | 2.687 | 16,469 | 2.6793 | 1.72% |
| 2005-01-27 | 0 | 2.900 | 2.875 | 2.950 | - | - | 0 | 0 | - | 2.641 | 2.619 | 2.687 | - | - | 0 | - | 0.00% |
| 2005-01-26 | 0 | 2.900 | 2.800 | 2.900 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 2.641 | 2.550 | 2.641 | 2.641 | 2.641 | 10,979 | 2.6414 | 0.00% |
| 2005-01-25 | 0 | 2.900 | 2.875 | 2.950 | 2.900 | 2.900 | 10,201 | 29,548 | 2.8966 | 2.641 | 2.619 | 2.687 | 2.641 | 2.641 | 11,200 | 2.6382 | 1.75% |
| 2005-01-24 | 0 | 2.850 | 2.825 | 2.975 | - | - | 30,000 | 85,500 | 2.8500 | 2.596 | 2.573 | 2.710 | - | - | 32,938 | 2.5958 | 0.00% |
| 2005-01-21 | 0 | 2.850 | 2.850 | 2.975 | 2.850 | 2.975 | 8,000 | 23,575 | 2.9469 | 2.596 | 2.596 | 2.710 | 2.596 | 2.710 | 8,783 | 2.6841 | -5.00% |
| 2005-01-20 | 0 | 3.000 | 2.975 | 3.000 | 3.000 | 3.000 | 4,000 | 12,000 | 3.0000 | 2.732 | 2.710 | 2.732 | 2.732 | 2.732 | 4,392 | 2.7324 | 2.04% |
| 2005-01-19 | 0 | 3.000 | 2.975 | 3.000 | 3.000 | 3.000 | 137,527 | 412,580 | 3.0000 | 2.678 | 2.655 | 2.678 | 2.678 | 2.678 | 154,075 | 2.6778 | 0.00% |
| 2005-01-18 | 0 | 3.000 | 3.000 | 3.150 | 3.000 | 3.000 | 1,827 | 5,465 | 2.9912 | 2.678 | 2.678 | 2.812 | 2.678 | 2.678 | 2,047 | 2.6700 | -3.23% |
| 2005-01-17 | 0 | 3.100 | 3.000 | 3.100 | - | - | 0 | 0 | - | 2.767 | 2.678 | 2.767 | - | - | 0 | - | 0.00% |
| 2005-01-14 | 0 | 3.100 | 3.025 | 3.150 | 3.025 | 3.100 | 28,000 | 85,825 | 3.0652 | 2.767 | 2.700 | 2.812 | 2.700 | 2.767 | 31,369 | 2.7360 | 1.64% |
| 2005-01-13 | 0 | 3.050 | 3.050 | 3.200 | - | - | 0 | 0 | - | 2.722 | 2.722 | 2.856 | - | - | 0 | - | 2.52% |
| 2005-01-12 | 0 | 2.975 | 2.950 | 3.050 | 2.975 | 3.100 | 83,000 | 248,750 | 2.9970 | 2.655 | 2.633 | 2.722 | 2.655 | 2.767 | 92,987 | 2.6751 | -0.83% |
| 2005-01-11 | 0 | 3.000 | 3.000 | 3.075 | - | - | 0 | 0 | - | 2.678 | 2.678 | 2.745 | - | - | 0 | - | 0.00% |
| 2005-01-10 | 0 | 3.000 | 2.950 | 3.050 | 3.000 | 3.050 | 71,000 | 213,700 | 3.0099 | 2.678 | 2.633 | 2.722 | 2.678 | 2.722 | 79,543 | 2.6866 | 0.00% |
| 2005-01-07 | 0 | 3.000 | 2.950 | 3.100 | 3.000 | 3.025 | 82,000 | 246,300 | 3.0037 | 2.678 | 2.633 | 2.767 | 2.678 | 2.700 | 91,867 | 2.6811 | -4.00% |
| 2005-01-06 | 0 | 3.125 | 3.100 | 3.125 | 3.125 | 3.125 | 1,500 | 4,688 | 3.1253 | 2.789 | 2.767 | 2.789 | 2.789 | 2.789 | 1,680 | 2.7897 | 2.46% |
| 2005-01-05 | 0 | 3.050 | 3.025 | 3.100 | 3.050 | 3.100 | 100,000 | 307,500 | 3.0750 | 2.722 | 2.700 | 2.767 | 2.722 | 2.767 | 112,033 | 2.7447 | -1.61% |
| 2005-01-04 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.100 | 38,500 | 119,350 | 3.1000 | 2.767 | 2.767 | 2.789 | 2.767 | 2.767 | 43,133 | 2.7670 | -0.80% |
| 2005-01-03 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.125 | 90,000 | 280,000 | 3.1111 | 2.789 | 2.767 | 2.789 | 2.767 | 2.789 | 100,829 | 2.7770 | 2.46% |
| 2004-12-31 | 0 | 3.050 | 3.050 | 3.125 | 3.050 | 3.050 | 10,000 | 30,500 | 3.0500 | 2.722 | 2.722 | 2.789 | 2.722 | 2.722 | 11,203 | 2.7224 | -0.81% |
| 2004-12-30 | 0 | 3.075 | 3.050 | 3.075 | 3.075 | 3.075 | 32,000 | 98,400 | 3.0750 | 2.745 | 2.722 | 2.745 | 2.745 | 2.745 | 35,850 | 2.7447 | 0.00% |
| 2004-12-29 | 0 | 3.075 | 3.075 | 3.125 | 3.075 | 3.075 | 300,000 | 922,500 | 3.0750 | 2.745 | 2.745 | 2.789 | 2.745 | 2.745 | 336,098 | 2.7447 | 0.00% |
| 2004-12-28 | 0 | 3.075 | 3.050 | 3.075 | 3.075 | 3.075 | 179,000 | 550,425 | 3.0750 | 2.745 | 2.722 | 2.745 | 2.745 | 2.745 | 200,539 | 2.7447 | 0.00% |
| 2004-12-24 | 0 | 3.075 | 3.000 | 3.075 | 3.075 | 3.075 | 10,000 | 30,750 | 3.0750 | 2.745 | 2.678 | 2.745 | 2.745 | 2.745 | 11,203 | 2.7447 | 0.82% |
| 2004-12-23 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.075 | 153,500 | 471,763 | 3.0734 | 2.722 | 2.722 | 2.745 | 2.722 | 2.745 | 171,970 | 2.7433 | 0.00% |
| 2004-12-22 | 0 | 3.050 | 3.025 | 3.075 | 3.050 | 3.075 | 152,000 | 466,100 | 3.0664 | 2.722 | 2.700 | 2.745 | 2.722 | 2.745 | 170,290 | 2.7371 | -1.61% |
| 2004-12-21 | 0 | 3.100 | 3.075 | 3.175 | 3.075 | 3.100 | 80,000 | 247,000 | 3.0875 | 2.767 | 2.745 | 2.834 | 2.745 | 2.767 | 89,626 | 2.7559 | 1.64% |
| 2004-12-20 | 0 | 3.050 | 3.050 | 3.125 | 3.050 | 3.075 | 230,340 | 704,262 | 3.0575 | 2.722 | 2.722 | 2.789 | 2.722 | 2.745 | 258,056 | 2.7291 | -1.61% |
| 2004-12-17 | 0 | 3.100 | 3.000 | 3.125 | 3.100 | 3.125 | 221,000 | 687,925 | 3.1128 | 2.767 | 2.678 | 2.789 | 2.767 | 2.789 | 247,592 | 2.7785 | -2.36% |
| 2004-12-16 | 0 | 3.175 | 3.125 | 3.175 | 3.050 | 3.175 | 461,500 | 1,437,338 | 3.1145 | 2.834 | 2.789 | 2.834 | 2.722 | 2.834 | 517,031 | 2.7800 | 3.25% |
| 2004-12-15 | 0 | 3.075 | 2.900 | 3.100 | 3.000 | 3.075 | 97,000 | 296,000 | 3.0515 | 2.745 | 2.589 | 2.767 | 2.678 | 2.745 | 108,672 | 2.7238 | 2.50% |
| 2004-12-14 | 0 | 3.000 | 2.925 | 3.000 | 3.000 | 3.050 | 9,000 | 27,050 | 3.0056 | 2.678 | 2.611 | 2.678 | 2.678 | 2.722 | 10,083 | 2.6827 | 0.00% |
| 2004-12-13 | 0 | 3.000 | 2.875 | 3.050 | 3.000 | 3.000 | 40,000 | 120,000 | 3.0000 | 2.678 | 2.566 | 2.722 | 2.678 | 2.678 | 44,813 | 2.6778 | -1.64% |
| 2004-12-10 | 0 | 3.050 | 3.000 | 3.050 | 3.000 | 3.050 | 130,000 | 392,000 | 3.0154 | 2.722 | 2.678 | 2.722 | 2.678 | 2.722 | 145,643 | 2.6915 | 1.67% |
| 2004-12-09 | 0 | 3.000 | 3.000 | 3.050 | - | - | 0 | 0 | - | 2.678 | 2.678 | 2.722 | - | - | 0 | - | 0.00% |
| 2004-12-08 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.050 | 58,000 | 176,000 | 3.0345 | 2.678 | 2.678 | 2.722 | 2.678 | 2.722 | 64,979 | 2.7086 | -1.64% |
| 2004-12-07 | 0 | 3.050 | 3.025 | 3.050 | 3.050 | 3.050 | 60,000 | 183,000 | 3.0500 | 2.722 | 2.700 | 2.722 | 2.722 | 2.722 | 67,220 | 2.7224 | 0.00% |
| 2004-12-06 | 0 | 3.050 | 3.000 | 3.050 | 3.025 | 3.075 | 95,000 | 289,475 | 3.0471 | 2.722 | 2.678 | 2.722 | 2.700 | 2.745 | 106,431 | 2.7198 | 0.83% |
| 2004-12-03 | 0 | 3.025 | - | 3.025 | 3.025 | 3.025 | 4,000 | 12,100 | 3.0250 | 2.700 | - | 2.700 | 2.700 | 2.700 | 4,481 | 2.7001 | -0.82% |
| 2004-12-02 | 0 | 3.050 | 3.000 | 3.050 | 3.000 | 3.050 | 33,500 | 100,525 | 3.0007 | 2.722 | 2.678 | 2.722 | 2.678 | 2.722 | 37,531 | 2.6785 | 1.67% |
| 2004-12-01 | 0 | 3.000 | 2.975 | 3.050 | - | - | 0 | 0 | - | 2.678 | 2.655 | 2.722 | - | - | 0 | - | 0.00% |
| 2004-11-30 | 0 | 3.000 | 2.950 | 3.100 | - | - | 0 | 0 | - | 2.678 | 2.633 | 2.767 | - | - | 0 | - | 0.00% |
| 2004-11-29 | 0 | 3.000 | 3.000 | 3.050 | 2.975 | 3.175 | 46,000 | 139,200 | 3.0261 | 2.678 | 2.678 | 2.722 | 2.655 | 2.834 | 51,535 | 2.7011 | -0.83% |
| 2004-11-26 | 0 | 3.025 | 3.025 | 3.075 | - | - | 0 | 0 | - | 2.700 | 2.700 | 2.745 | - | - | 0 | - | 0.00% |
| 2004-11-25 | 0 | 3.025 | 3.025 | 3.075 | 3.000 | 3.050 | 55,500 | 167,850 | 3.0243 | 2.700 | 2.700 | 2.745 | 2.678 | 2.722 | 62,178 | 2.6995 | -2.42% |
| 2004-11-24 | 0 | 3.100 | 3.100 | 3.150 | 3.050 | 3.150 | 194,000 | 602,200 | 3.1041 | 2.767 | 2.767 | 2.812 | 2.722 | 2.812 | 217,344 | 2.7707 | -0.80% |
| 2004-11-23 | 0 | 3.125 | 3.125 | 3.200 | 3.100 | 3.200 | 66,500 | 210,500 | 3.1654 | 2.789 | 2.789 | 2.856 | 2.767 | 2.856 | 74,502 | 2.8254 | 5.93% |
| 2004-11-22 | 0 | 2.950 | 2.850 | 3.000 | - | - | 0 | 0 | - | 2.633 | 2.544 | 2.678 | - | - | 0 | - | 0.00% |
| 2004-11-19 | 0 | 2.950 | 2.850 | 2.950 | 2.950 | 2.950 | 30,000 | 88,500 | 2.9500 | 2.633 | 2.544 | 2.633 | 2.633 | 2.633 | 33,610 | 2.6332 | 1.72% |
| 2004-11-18 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 2.589 | 2.589 | 2.678 | 2.589 | 2.589 | 11,203 | 2.5885 | 0.00% |
| 2004-11-17 | 0 | 2.900 | 2.900 | 3.000 | - | - | 0 | 0 | - | 2.589 | 2.589 | 2.678 | - | - | 0 | - | 0.00% |
| 2004-11-16 | 0 | 2.900 | 2.800 | 2.900 | 2.800 | 2.950 | 29,000 | 83,250 | 2.8707 | 2.589 | 2.499 | 2.589 | 2.499 | 2.633 | 32,489 | 2.5624 | 2.65% |
| 2004-11-15 | 0 | 2.825 | 2.825 | 2.900 | - | - | 0 | 0 | - | 2.522 | 2.522 | 2.589 | - | - | 0 | - | 0.00% |
| 2004-11-12 | 0 | 2.825 | 2.825 | 2.900 | - | - | 0 | 0 | - | 2.522 | 2.522 | 2.589 | - | - | 0 | - | 0.00% |
| 2004-11-11 | 0 | 2.825 | 2.775 | 2.900 | 2.825 | 2.825 | 10,000 | 28,250 | 2.8250 | 2.522 | 2.477 | 2.589 | 2.522 | 2.522 | 11,203 | 2.5216 | 0.00% |
| 2004-11-10 | 0 | 2.825 | 2.825 | 2.875 | 2.825 | 2.875 | 64,000 | 182,738 | 2.8553 | 2.522 | 2.522 | 2.566 | 2.522 | 2.566 | 71,701 | 2.5486 | 0.89% |
| 2004-11-09 | 0 | 2.800 | 2.800 | 2.850 | - | - | 11,000 | 30,800 | 2.8000 | 2.499 | 2.499 | 2.544 | - | - | 12,324 | 2.4993 | 0.00% |
| 2004-11-08 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.825 | 10,500 | 29,638 | 2.8227 | 2.499 | 2.499 | 2.544 | 2.499 | 2.522 | 11,763 | 2.5195 | 1.82% |
| 2004-11-05 | 0 | 2.750 | 2.750 | 2.800 | - | - | 0 | 0 | - | 2.455 | 2.455 | 2.499 | - | - | 0 | - | 0.00% |
| 2004-11-04 | 0 | 2.750 | 2.750 | 2.800 | - | - | 0 | 0 | - | 2.455 | 2.455 | 2.499 | - | - | 0 | - | 1.85% |
| 2004-11-03 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.700 | 4,000 | 10,800 | 2.7000 | 2.410 | 2.410 | 2.499 | 2.410 | 2.410 | 4,481 | 2.4100 | -1.82% |
| 2004-11-02 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.800 | 12,000 | 33,100 | 2.7583 | 2.455 | 2.455 | 2.499 | 2.455 | 2.499 | 13,444 | 2.4621 | 0.00% |
| 2004-11-01 | 0 | 2.750 | 2.700 | 2.850 | - | - | 0 | 0 | - | 2.455 | 2.410 | 2.544 | - | - | 0 | - | 0.00% |
| 2004-10-29 | 0 | 2.750 | 2.700 | 2.875 | - | - | 0 | 0 | - | 2.455 | 2.410 | 2.566 | - | - | 0 | - | 0.00% |
| 2004-10-28 | 0 | 2.750 | 2.750 | 2.875 | - | - | 0 | 0 | - | 2.455 | 2.455 | 2.566 | - | - | 0 | - | 1.85% |
| 2004-10-27 | 0 | 2.700 | 2.700 | 2.850 | 2.650 | 2.650 | 1,000 | 2,650 | 2.6500 | 2.410 | 2.410 | 2.544 | 2.365 | 2.365 | 1,120 | 2.3654 | -0.92% |
| 2004-10-26 | 0 | 2.725 | 2.700 | 2.850 | - | - | 0 | 0 | - | 2.432 | 2.410 | 2.544 | - | - | 0 | - | 0.00% |
| 2004-10-25 | 0 | 2.725 | 2.725 | 2.900 | 2.725 | 2.800 | 22,500 | 62,838 | 2.7928 | 2.432 | 2.432 | 2.589 | 2.432 | 2.499 | 25,207 | 2.4928 | -2.68% |
| 2004-10-21 | 0 | 2.800 | 2.750 | 2.825 | - | - | 0 | 0 | - | 2.499 | 2.455 | 2.522 | - | - | 0 | - | 0.00% |
| 2004-10-20 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.800 | 25,500 | 71,400 | 2.8000 | 2.499 | 2.499 | 2.522 | 2.499 | 2.499 | 28,568 | 2.4993 | 1.82% |
| 2004-10-19 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.750 | 500 | 1,375 | 2.7500 | 2.455 | 2.455 | 2.499 | 2.455 | 2.455 | 560 | 2.4546 | -0.90% |
| 2004-10-18 | 0 | 2.775 | 2.750 | 2.800 | 2.775 | 2.775 | 3,000 | 8,325 | 2.7750 | 2.477 | 2.455 | 2.499 | 2.477 | 2.477 | 3,361 | 2.4770 | 0.00% |
| 2004-10-15 | 0 | 2.775 | 2.750 | 2.800 | - | - | 0 | 0 | - | 2.477 | 2.455 | 2.499 | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 2.775 | 2.700 | 2.775 | - | - | 0 | 0 | - | 2.477 | 2.410 | 2.477 | - | - | 0 | - | -0.89% |
| 2004-10-13 | 0 | 2.800 | 2.700 | 2.800 | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 2.499 | 2.410 | 2.499 | 2.499 | 2.499 | 11,203 | 2.4993 | 0.00% |
| 2004-10-12 | 0 | 2.800 | 2.775 | 2.800 | - | - | 0 | 0 | - | 2.499 | 2.477 | 2.499 | - | - | 0 | - | 0.00% |
| 2004-10-11 | 0 | 2.800 | 2.750 | 2.825 | - | - | 0 | 0 | - | 2.499 | 2.455 | 2.522 | - | - | 0 | - | 0.00% |
| 2004-10-08 | 0 | 2.800 | 2.750 | 2.875 | 2.775 | 2.800 | 10,000 | 27,925 | 2.7925 | 2.499 | 2.455 | 2.566 | 2.477 | 2.499 | 11,203 | 2.4926 | 0.00% |
| 2004-10-07 | 0 | 2.800 | 2.750 | 2.825 | 2.750 | 2.800 | 45,500 | 125,300 | 2.7538 | 2.499 | 2.455 | 2.522 | 2.455 | 2.499 | 50,975 | 2.4581 | 1.82% |
| 2004-10-06 | 0 | 2.750 | 2.750 | 2.850 | 2.750 | 2.850 | 40,000 | 112,850 | 2.8213 | 2.455 | 2.455 | 2.544 | 2.455 | 2.544 | 44,813 | 2.5182 | -1.79% |
| 2004-10-05 | 0 | 2.800 | 2.750 | 2.825 | - | - | 0 | 0 | - | 2.499 | 2.455 | 2.522 | - | - | 0 | - | 0.00% |
| 2004-10-04 | 0 | 2.800 | 2.750 | 2.875 | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 2.499 | 2.455 | 2.566 | 2.499 | 2.499 | 11,203 | 2.4993 | 2.75% |
| 2004-09-30 | 0 | 2.725 | 2.675 | 2.875 | - | - | 0 | 0 | - | 2.432 | 2.388 | 2.566 | - | - | 0 | - | 0.00% |
| 2004-09-28 | 0 | 2.725 | 2.650 | 2.850 | - | - | 0 | 0 | - | 2.432 | 2.365 | 2.544 | - | - | 0 | - | 0.00% |
| 2004-09-27 | 0 | 2.725 | 2.650 | 2.800 | - | - | 0 | 0 | - | 2.432 | 2.365 | 2.499 | - | - | 0 | - | 0.00% |
| 2004-09-24 | 0 | 2.725 | 2.700 | 2.750 | 2.650 | 2.800 | 49,500 | 134,563 | 2.7184 | 2.432 | 2.410 | 2.455 | 2.365 | 2.499 | 55,456 | 2.4265 | 0.00% |
| 2004-09-23 | 0 | 2.725 | 2.650 | 2.850 | - | - | 0 | 0 | - | 2.432 | 2.365 | 2.544 | - | - | 0 | - | 0.00% |
| 2004-09-22 | 0 | 2.725 | 2.700 | 2.800 | - | - | 0 | 0 | - | 2.432 | 2.410 | 2.499 | - | - | 0 | - | 0.00% |
| 2004-09-21 | 0 | 2.725 | 2.700 | 2.825 | - | - | 0 | 0 | - | 2.432 | 2.410 | 2.522 | - | - | 0 | - | 0.00% |
| 2004-09-20 | 0 | 2.725 | 2.625 | 2.800 | - | - | 0 | 0 | - | 2.432 | 2.343 | 2.499 | - | - | 0 | - | 0.00% |
| 2004-09-17 | 0 | 2.725 | 2.625 | 2.800 | - | - | 0 | 0 | - | 2.432 | 2.343 | 2.499 | - | - | 0 | - | 0.00% |
| 2004-09-16 | 0 | 2.725 | 2.625 | 2.800 | - | - | 0 | 0 | - | 2.432 | 2.343 | 2.499 | - | - | 0 | - | 0.00% |
| 2004-09-15 | 0 | 2.725 | 2.625 | 2.725 | - | - | 0 | 0 | - | 2.432 | 2.343 | 2.432 | - | - | 0 | - | 0.00% |
| 2004-09-14 | 0 | 2.725 | 2.675 | 2.800 | - | - | 0 | 0 | - | 2.432 | 2.388 | 2.499 | - | - | 0 | - | 0.00% |
| 2004-09-13 | 0 | 2.725 | 2.700 | 2.725 | 2.725 | 2.725 | 47,000 | 128,075 | 2.7250 | 2.432 | 2.410 | 2.432 | 2.432 | 2.432 | 52,655 | 2.4323 | -1.80% |
| 2004-09-10 | 0 | 2.775 | 2.650 | 2.800 | 2.775 | 2.775 | 20,000 | 55,500 | 2.7750 | 2.477 | 2.365 | 2.499 | 2.477 | 2.477 | 22,407 | 2.4770 | 2.78% |
| 2004-09-09 | 0 | 2.700 | 2.650 | 2.725 | - | - | 0 | 0 | - | 2.410 | 2.365 | 2.432 | - | - | 0 | - | 0.00% |
| 2004-09-08 | 0 | 2.700 | 2.650 | 2.700 | 2.700 | 2.750 | 68,393 | 185,297 | 2.7093 | 2.410 | 2.365 | 2.410 | 2.410 | 2.455 | 76,623 | 2.4183 | 0.00% |
| 2004-09-07 | 0 | 2.700 | 2.700 | 2.775 | - | - | 0 | 0 | - | 2.410 | 2.410 | 2.477 | - | - | 0 | - | 1.89% |
| 2004-09-06 | 0 | 2.650 | 2.625 | 2.750 | 2.650 | 2.650 | 5,000 | 13,250 | 2.6500 | 2.365 | 2.343 | 2.455 | 2.365 | 2.365 | 5,602 | 2.3654 | 0.00% |
| 2004-09-03 | 0 | 2.650 | 2.650 | 2.725 | 2.575 | 2.625 | 26,500 | 69,238 | 2.6128 | 2.365 | 2.365 | 2.432 | 2.298 | 2.343 | 29,689 | 2.3321 | 0.95% |
| 2004-09-02 | 0 | 2.625 | 2.625 | 2.775 | 2.625 | 2.650 | 50,000 | 131,750 | 2.6350 | 2.343 | 2.343 | 2.477 | 2.343 | 2.365 | 56,016 | 2.3520 | -0.94% |
| 2004-09-01 | 0 | 2.650 | 2.650 | 2.750 | 2.650 | 2.700 | 140,000 | 374,500 | 2.6750 | 2.365 | 2.365 | 2.455 | 2.365 | 2.410 | 156,846 | 2.3877 | -6.19% |
| 2004-08-31 | 0 | 2.825 | 2.700 | 2.825 | 2.850 | 2.850 | 10,000 | 28,500 | 2.8500 | 2.522 | 2.410 | 2.522 | 2.544 | 2.544 | 11,203 | 2.5439 | 0.89% |
| 2004-08-30 | 0 | 2.800 | 2.700 | 2.850 | - | - | 0 | 0 | - | 2.499 | 2.410 | 2.544 | - | - | 0 | - | 0.00% |
| 2004-08-27 | 0 | 2.800 | 2.625 | 2.800 | - | - | 0 | 0 | - | 2.499 | 2.343 | 2.499 | - | - | 0 | - | 0.00% |
| 2004-08-26 | 0 | 2.800 | 2.725 | 2.825 | - | - | 0 | 0 | - | 2.499 | 2.432 | 2.522 | - | - | 0 | - | 0.00% |
| 2004-08-25 | 0 | 2.800 | 2.750 | 2.850 | 2.800 | 2.825 | 35,000 | 98,375 | 2.8107 | 2.499 | 2.455 | 2.544 | 2.499 | 2.522 | 39,211 | 2.5088 | -1.75% |
| 2004-08-24 | 0 | 2.850 | 2.700 | 2.850 | 2.850 | 2.850 | 5,000 | 14,250 | 2.8500 | 2.544 | 2.410 | 2.544 | 2.544 | 2.544 | 5,602 | 2.5439 | 0.88% |
| 2004-08-23 | 0 | 2.825 | 2.750 | 2.825 | - | - | 0 | 0 | - | 2.522 | 2.455 | 2.522 | - | - | 0 | - | -1.74% |
| 2004-08-20 | 0 | 2.875 | 2.800 | 2.875 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 2.566 | 2.499 | 2.566 | 2.589 | 2.589 | 11,203 | 2.5885 | 2.68% |
| 2004-08-19 | 0 | 2.800 | 2.725 | 2.800 | - | - | 0 | 0 | - | 2.499 | 2.432 | 2.499 | - | - | 0 | - | -0.71% |
| 2004-08-18 | 0 | 3.000 | 2.950 | 3.000 | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 2.517 | 2.475 | 2.517 | 2.517 | 2.517 | 23,837 | 2.5171 | 1.69% |
| 2004-08-17 | 0 | 2.950 | 2.900 | 2.950 | 2.950 | 2.950 | 20,000 | 59,000 | 2.9500 | 2.475 | 2.433 | 2.475 | 2.475 | 2.475 | 23,837 | 2.4752 | 0.00% |
| 2004-08-16 | 0 | 2.950 | 2.900 | 3.075 | - | - | 0 | 0 | - | 2.475 | 2.433 | 2.580 | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 2.950 | 2.900 | 3.075 | - | - | 0 | 0 | - | 2.475 | 2.433 | 2.580 | - | - | 0 | - | 0.00% |
| 2004-08-12 | 0 | 2.950 | 2.800 | 3.075 | 2.950 | 3.075 | 10,500 | 31,038 | 2.9560 | 2.475 | 2.349 | 2.580 | 2.475 | 2.580 | 12,514 | 2.4802 | -1.67% |
| 2004-08-11 | 0 | 3.000 | 3.000 | 3.075 | - | - | 0 | 0 | - | 2.517 | 2.517 | 2.580 | - | - | 0 | - | 1.69% |
| 2004-08-10 | 0 | 2.950 | 2.950 | 3.075 | - | - | 0 | 0 | - | 2.475 | 2.475 | 2.580 | - | - | 0 | - | 0.00% |
| 2004-08-09 | 0 | 2.950 | 2.950 | 3.075 | 2.950 | 2.950 | 50,000 | 147,500 | 2.9500 | 2.475 | 2.475 | 2.580 | 2.475 | 2.475 | 59,592 | 2.4752 | -2.48% |
| 2004-08-06 | 0 | 3.025 | 2.950 | 3.100 | 3.025 | 3.075 | 42,000 | 128,050 | 3.0488 | 2.538 | 2.475 | 2.601 | 2.538 | 2.580 | 50,057 | 2.5581 | -3.97% |
| 2004-08-05 | 0 | 3.150 | 3.100 | 3.150 | 3.075 | 3.150 | 62,000 | 192,925 | 3.1117 | 2.643 | 2.601 | 2.643 | 2.580 | 2.643 | 73,894 | 2.6108 | 4.13% |
| 2004-08-04 | 0 | 3.025 | 3.025 | 3.075 | 2.900 | 3.100 | 22,000 | 67,800 | 3.0818 | 2.538 | 2.538 | 2.580 | 2.433 | 2.601 | 26,220 | 2.5858 | -2.42% |
| 2004-08-03 | 0 | 3.100 | 3.000 | 3.100 | 3.100 | 3.200 | 118,000 | 369,250 | 3.1292 | 2.601 | 2.517 | 2.601 | 2.601 | 2.685 | 140,637 | 2.6256 | 3.33% |
| 2004-08-02 | 0 | 3.000 | 2.850 | 3.025 | 2.850 | 3.100 | 100,000 | 299,500 | 2.9950 | 2.517 | 2.391 | 2.538 | 2.391 | 2.601 | 119,184 | 2.5129 | 5.26% |
| 2004-07-30 | 0 | 2.850 | 2.775 | 2.875 | - | - | 0 | 0 | - | 2.391 | 2.328 | 2.412 | - | - | 0 | - | 0.00% |
| 2004-07-29 | 0 | 2.850 | 2.750 | 2.900 | 2.850 | 2.850 | 20,000 | 57,000 | 2.8500 | 2.391 | 2.307 | 2.433 | 2.391 | 2.391 | 23,837 | 2.3913 | 1.79% |
| 2004-07-28 | 0 | 2.800 | 2.725 | 2.800 | 2.800 | 2.800 | 26,000 | 72,800 | 2.8000 | 2.349 | 2.286 | 2.349 | 2.349 | 2.349 | 30,988 | 2.3493 | 2.75% |
| 2004-07-27 | 0 | 2.725 | 2.725 | 2.775 | 2.725 | 2.725 | 6,000 | 16,350 | 2.7250 | 2.286 | 2.286 | 2.328 | 2.286 | 2.286 | 7,151 | 2.2864 | 0.00% |
| 2004-07-26 | 0 | 2.725 | 2.725 | 2.800 | - | - | 0 | 0 | - | 2.286 | 2.286 | 2.349 | - | - | 0 | - | 0.93% |
| 2004-07-23 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.700 | 10,000 | 27,000 | 2.7000 | 2.265 | 2.265 | 2.307 | 2.265 | 2.265 | 11,918 | 2.2654 | -1.82% |
| 2004-07-22 | 0 | 2.750 | 2.700 | 2.775 | 2.700 | 2.775 | 107,000 | 292,513 | 2.7338 | 2.307 | 2.265 | 2.328 | 2.265 | 2.328 | 127,527 | 2.2937 | 0.00% |
| 2004-07-21 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.775 | 62,500 | 171,900 | 2.7504 | 2.307 | 2.307 | 2.349 | 2.307 | 2.328 | 74,490 | 2.3077 | -2.65% |
| 2004-07-20 | 0 | 2.825 | 2.600 | 2.825 | 2.800 | 2.850 | 38,500 | 109,300 | 2.8390 | 2.370 | 2.182 | 2.370 | 2.349 | 2.391 | 45,886 | 2.3820 | 0.89% |
| 2004-07-19 | 0 | 2.800 | 2.650 | 2.800 | - | - | 0 | 0 | - | 2.349 | 2.223 | 2.349 | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 2.800 | 2.700 | 2.875 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 2.349 | 2.265 | 2.412 | 2.349 | 2.349 | 23,837 | 2.3493 | 12.00% |
| 2004-07-15 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 2.098 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-14 | 0 | 2.500 | 2.400 | 2.500 | - | - | 0 | 0 | - | 2.098 | 2.014 | 2.098 | - | - | 0 | - | 0.00% |
| 2004-07-13 | 0 | 2.500 | 2.450 | - | - | - | 0 | 0 | - | 2.098 | 2.056 | - | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 2.500 | 2.450 | - | - | - | 0 | 0 | - | 2.098 | 2.056 | - | - | - | 0 | - | 0.00% |
| 2004-07-09 | 0 | 2.500 | 2.450 | - | - | - | 0 | 0 | - | 2.098 | 2.056 | - | - | - | 0 | - | 0.00% |
| 2004-07-08 | 0 | 2.500 | 2.450 | - | - | - | 0 | 0 | - | 2.098 | 2.056 | - | - | - | 0 | - | 0.00% |
| 2004-07-07 | 0 | 2.500 | 2.450 | - | - | - | 0 | 0 | - | 2.098 | 2.056 | - | - | - | 0 | - | 0.00% |
| 2004-07-06 | 0 | 2.500 | 2.450 | 2.500 | - | - | 0 | 0 | - | 2.098 | 2.056 | 2.098 | - | - | 0 | - | 0.00% |
| 2004-07-05 | 0 | 2.500 | 2.450 | 2.525 | 2.500 | 2.500 | 10,500 | 26,250 | 2.5000 | 2.098 | 2.056 | 2.119 | 2.098 | 2.098 | 12,514 | 2.0976 | 0.00% |
| 2004-07-02 | 0 | 2.500 | 2.450 | 2.525 | - | - | 0 | 0 | - | 2.098 | 2.056 | 2.119 | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 2.500 | 2.475 | 2.525 | 2.500 | 2.500 | 13,000 | 32,500 | 2.5000 | 2.098 | 2.077 | 2.119 | 2.098 | 2.098 | 15,494 | 2.0976 | 5.26% |
| 2004-06-29 | 0 | 2.375 | 2.375 | 2.475 | 2.375 | 2.375 | 10,000 | 23,750 | 2.3750 | 1.993 | 1.993 | 2.077 | 1.993 | 1.993 | 11,918 | 1.9927 | 0.00% |
| 2004-06-28 | 0 | 2.375 | 2.375 | 2.500 | 2.375 | 2.375 | 4,000 | 9,500 | 2.3750 | 1.993 | 1.993 | 2.098 | 1.993 | 1.993 | 4,767 | 1.9927 | -2.06% |
| 2004-06-25 | 0 | 2.425 | 2.350 | - | - | - | 0 | 0 | - | 2.035 | 1.972 | - | - | - | 0 | - | 0.00% |
| 2004-06-24 | 0 | 2.425 | 2.350 | - | - | - | 0 | 0 | - | 2.035 | 1.972 | - | - | - | 0 | - | 0.00% |
| 2004-06-23 | 0 | 2.425 | 2.350 | - | - | - | 0 | 0 | - | 2.035 | 1.972 | - | - | - | 0 | - | 0.00% |
| 2004-06-21 | 0 | 2.425 | 2.375 | 2.450 | - | - | 0 | 0 | - | 2.035 | 1.993 | 2.056 | - | - | 0 | - | 0.00% |
| 2004-06-18 | 0 | 2.425 | 2.375 | 2.500 | - | - | 0 | 0 | - | 2.035 | 1.993 | 2.098 | - | - | 0 | - | 0.00% |
| 2004-06-17 | 0 | 2.425 | 2.375 | - | - | - | 0 | 0 | - | 2.035 | 1.993 | - | - | - | 0 | - | 0.00% |
| 2004-06-16 | 0 | 2.425 | 2.425 | - | - | - | 0 | 0 | - | 2.035 | 2.035 | - | - | - | 0 | - | 1.04% |
| 2004-06-15 | 0 | 2.400 | 2.375 | - | - | - | 0 | 0 | - | 2.014 | 1.993 | - | - | - | 0 | - | 0.00% |
| 2004-06-14 | 0 | 2.400 | 2.375 | - | - | - | 0 | 0 | - | 2.014 | 1.993 | - | - | - | 0 | - | 0.00% |
| 2004-06-11 | 0 | 2.400 | 2.375 | 2.500 | - | - | 495 | 1,114 | 2.2505 | 2.014 | 1.993 | 2.098 | - | - | 590 | 1.8883 | 0.00% |
| 2004-06-10 | 0 | 2.400 | 2.375 | - | - | - | 0 | 0 | - | 2.014 | 1.993 | - | - | - | 0 | - | 0.00% |
| 2004-06-09 | 0 | 2.400 | 2.350 | - | - | - | 10,000 | 24,000 | 2.4000 | 2.014 | 1.972 | - | - | - | 11,918 | 2.0137 | 0.00% |
| 2004-06-08 | 0 | 2.400 | 2.350 | - | 2.400 | 2.400 | 5,000 | 12,000 | 2.4000 | 2.014 | 1.972 | - | 2.014 | 2.014 | 5,959 | 2.0137 | 1.05% |
| 2004-06-07 | 0 | 2.375 | 2.375 | - | - | - | 0 | 0 | - | 1.993 | 1.993 | - | - | - | 0 | - | 0.00% |
| 2004-06-04 | 0 | 2.375 | 2.375 | - | - | - | 0 | 0 | - | 1.993 | 1.993 | - | - | - | 0 | - | 1.06% |
| 2004-06-03 | 0 | 2.350 | 2.250 | - | - | - | 0 | 0 | - | 1.972 | 1.888 | - | - | - | 0 | - | 0.00% |
| 2004-06-02 | 0 | 2.350 | 2.675 | - | - | - | 0 | 0 | - | 1.972 | 2.244 | - | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 2.350 | 2.325 | - | - | - | 0 | 0 | - | 1.972 | 1.951 | - | - | - | 0 | - | 0.00% |
| 2004-05-31 | 0 | 2.350 | 2.325 | - | - | - | 0 | 0 | - | 1.972 | 1.951 | - | - | - | 0 | - | 0.00% |
| 2004-05-28 | 0 | 2.350 | 2.350 | 2.550 | - | - | 0 | 0 | - | 1.972 | 1.972 | 2.140 | - | - | 0 | - | 1.08% |
| 2004-05-27 | 0 | 2.325 | 2.300 | - | 2.325 | 2.325 | 5,500 | 12,788 | 2.3251 | 1.951 | 1.930 | - | 1.951 | 1.951 | 6,555 | 1.9508 | 0.00% |
| 2004-05-25 | 0 | 2.325 | 2.325 | - | - | - | 0 | 0 | - | 1.951 | 1.951 | - | - | - | 0 | - | 1.09% |
| 2004-05-24 | 0 | 2.300 | 2.200 | - | - | - | 0 | 0 | - | 1.930 | 1.846 | - | - | - | 0 | - | 0.00% |
| 2004-05-21 | 0 | 2.300 | 2.200 | - | - | - | 0 | 0 | - | 1.930 | 1.846 | - | - | - | 0 | - | 0.00% |
| 2004-05-20 | 0 | 2.300 | 2.200 | - | - | - | 0 | 0 | - | 1.930 | 1.846 | - | - | - | 0 | - | 0.00% |
| 2004-05-19 | 0 | 2.300 | - | - | - | - | 0 | 0 | - | 1.930 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-18 | 0 | 2.300 | 2.200 | - | - | - | 0 | 0 | - | 1.930 | 1.846 | - | - | - | 0 | - | 0.00% |
| 2004-05-17 | 0 | 2.300 | 2.175 | 2.400 | - | - | 0 | 0 | - | 1.930 | 1.825 | 2.014 | - | - | 0 | - | 0.00% |
| 2004-05-14 | 0 | 2.300 | 2.250 | - | 2.300 | 2.300 | 20,000 | 46,000 | 2.3000 | 1.930 | 1.888 | - | 1.930 | 1.930 | 23,837 | 1.9298 | -2.13% |
| 2004-05-13 | 0 | 2.350 | 2.275 | 2.475 | - | - | 0 | 0 | - | 1.972 | 1.909 | 2.077 | - | - | 0 | - | 0.00% |
| 2004-05-12 | 0 | 2.350 | 2.350 | 2.475 | - | - | 0 | 0 | - | 1.972 | 1.972 | 2.077 | - | - | 0 | - | 0.00% |
| 2004-05-11 | 0 | 2.350 | 2.350 | 2.600 | 2.350 | 2.350 | 30,000 | 70,500 | 2.3500 | 1.972 | 1.972 | 2.182 | 1.972 | 1.972 | 35,755 | 1.9717 | -2.08% |
| 2004-05-10 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 2.014 | 1.930 | 2.098 | - | - | 0 | - | 0.00% |
| 2004-05-07 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 2.014 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-06 | 0 | 2.400 | 2.375 | 2.500 | 2.375 | 2.400 | 22,000 | 52,750 | 2.3977 | 2.014 | 1.993 | 2.098 | 1.993 | 2.014 | 26,220 | 2.0118 | 1.05% |
| 2004-05-05 | 0 | 2.375 | 2.200 | - | - | - | 0 | 0 | - | 1.993 | 1.846 | - | - | - | 0 | - | 0.00% |
| 2004-05-04 | 0 | 2.375 | - | - | - | - | 0 | 0 | - | 1.993 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-03 | 0 | 2.375 | 2.350 | - | - | - | 0 | 0 | - | 1.993 | 1.972 | - | - | - | 0 | - | 0.00% |
| 2004-04-30 | 0 | 2.375 | 2.350 | 2.575 | - | - | 0 | 0 | - | 1.993 | 1.972 | 2.161 | - | - | 0 | - | 0.00% |
| 2004-04-29 | 0 | 2.375 | 2.350 | - | 2.375 | 2.425 | 50,000 | 120,000 | 2.4000 | 1.993 | 1.972 | - | 1.993 | 2.035 | 59,592 | 2.0137 | 1.06% |
| 2004-04-28 | 0 | 2.350 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.972 | 1.972 | 2.098 | - | - | 0 | - | 0.00% |
| 2004-04-27 | 0 | 2.350 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.972 | 1.951 | 2.098 | - | - | 0 | - | 0.00% |
| 2004-04-26 | 0 | 2.350 | 2.350 | - | 2.300 | 2.375 | 22,000 | 52,100 | 2.3682 | 1.972 | 1.972 | - | 1.930 | 1.993 | 26,220 | 1.9870 | -4.08% |
| 2004-04-23 | 0 | 2.450 | 2.450 | 2.500 | - | - | 0 | 0 | - | 2.056 | 2.056 | 2.098 | - | - | 0 | - | 1.03% |
| 2004-04-22 | 0 | 2.425 | 2.375 | 2.450 | - | - | 0 | 0 | - | 2.035 | 1.993 | 2.056 | - | - | 0 | - | 0.00% |
| 2004-04-21 | 0 | 2.425 | 2.375 | 2.425 | - | - | 0 | 0 | - | 2.035 | 1.993 | 2.035 | - | - | 0 | - | -1.02% |
| 2004-04-20 | 0 | 2.450 | 2.450 | 2.600 | 2.425 | 2.425 | 10,000 | 24,250 | 2.4250 | 2.056 | 2.056 | 2.182 | 2.035 | 2.035 | 11,918 | 2.0347 | 2.08% |
| 2004-04-19 | 0 | 2.400 | 2.400 | 2.500 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 2.014 | 2.014 | 2.098 | 1.930 | 1.930 | 11,918 | 1.9298 | -4.00% |
| 2004-04-16 | 0 | 2.500 | 2.400 | - | - | - | 0 | 0 | - | 2.098 | 2.014 | - | - | - | 0 | - | 0.00% |
| 2004-04-15 | 0 | 2.500 | 2.400 | - | - | - | 50,000 | 120,000 | 2.4000 | 2.098 | 2.014 | - | - | - | 59,592 | 2.0137 | 0.00% |
| 2004-04-14 | 0 | 2.500 | 2.425 | 2.600 | - | - | 0 | 0 | - | 2.098 | 2.035 | 2.182 | - | - | 0 | - | 0.00% |
| 2004-04-13 | 0 | 2.500 | 2.300 | - | - | - | 0 | 0 | - | 2.098 | 1.930 | - | - | - | 0 | - | 0.00% |
| 2004-04-08 | 0 | 2.500 | 2.350 | - | - | - | 0 | 0 | - | 2.098 | 1.972 | - | - | - | 0 | - | 0.00% |
| 2004-04-07 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 2.098 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-06 | 0 | 2.500 | 2.400 | 2.650 | - | - | 0 | 0 | - | 2.098 | 2.014 | 2.223 | - | - | 0 | - | 0.00% |
| 2004-04-02 | 0 | 2.500 | 2.450 | 2.650 | - | - | 0 | 0 | - | 2.098 | 2.056 | 2.223 | - | - | 0 | - | 0.00% |
| 2004-04-01 | 0 | 2.500 | 2.400 | 2.650 | - | - | 0 | 0 | - | 2.098 | 2.014 | 2.223 | - | - | 0 | - | 0.00% |
| 2004-03-31 | 0 | 2.500 | 2.475 | 2.650 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 2.098 | 2.077 | 2.223 | 2.098 | 2.098 | 11,918 | 2.0976 | 4.17% |
| 2004-03-30 | 0 | 2.400 | 2.400 | 2.650 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 2.014 | 2.014 | 2.223 | 2.014 | 2.014 | 11,918 | 2.0137 | -7.69% |
| 2004-03-29 | 0 | 2.600 | 2.475 | 2.600 | - | - | 0 | 0 | - | 2.182 | 2.077 | 2.182 | - | - | 0 | - | -1.89% |
| 2004-03-26 | 0 | 2.650 | - | 2.700 | - | - | 0 | 0 | - | 2.223 | - | 2.265 | - | - | 0 | - | 0.00% |
| 2004-03-25 | 0 | 2.650 | - | 2.700 | - | - | 0 | 0 | - | 2.223 | - | 2.265 | - | - | 0 | - | 0.00% |
| 2004-03-24 | 0 | 2.650 | 2.450 | 2.650 | - | - | 0 | 0 | - | 2.223 | 2.056 | 2.223 | - | - | 0 | - | 0.00% |
| 2004-03-23 | 0 | 2.650 | - | 2.700 | - | - | 0 | 0 | - | 2.223 | - | 2.265 | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 2.650 | 2.450 | 2.650 | - | - | 0 | 0 | - | 2.223 | 2.056 | 2.223 | - | - | 0 | - | -1.85% |
| 2004-03-19 | 0 | 2.700 | 2.500 | 2.700 | - | - | 0 | 0 | - | 2.265 | 2.098 | 2.265 | - | - | 0 | - | 0.00% |
| 2004-03-18 | 0 | 2.700 | - | 2.700 | - | - | 0 | 0 | - | 2.265 | - | 2.265 | - | - | 0 | - | 0.00% |
| 2004-03-17 | 0 | 2.700 | 2.500 | 2.700 | - | - | 0 | 0 | - | 2.265 | 2.098 | 2.265 | - | - | 0 | - | 0.00% |
| 2004-03-16 | 0 | 2.700 | 2.450 | 2.700 | - | - | 0 | 0 | - | 2.265 | 2.056 | 2.265 | - | - | 0 | - | 0.00% |
| 2004-03-15 | 0 | 2.700 | 2.525 | - | 2.525 | 2.700 | 24,000 | 61,550 | 2.5646 | 2.265 | 2.119 | - | 2.119 | 2.265 | 28,604 | 2.1518 | 8.00% |
| 2004-03-12 | 0 | 2.500 | 2.450 | 2.600 | - | - | 0 | 0 | - | 2.098 | 2.056 | 2.182 | - | - | 0 | - | 0.00% |
| 2004-03-11 | 0 | 2.500 | 2.500 | 2.600 | 2.500 | 2.500 | 4,000 | 10,000 | 2.5000 | 2.098 | 2.098 | 2.182 | 2.098 | 2.098 | 4,767 | 2.0976 | -0.99% |
| 2004-03-10 | 0 | 2.525 | 2.500 | 2.600 | - | - | 0 | 0 | - | 2.119 | 2.098 | 2.182 | - | - | 0 | - | 0.00% |
| 2004-03-09 | 0 | 2.525 | 2.500 | 2.600 | - | - | 0 | 0 | - | 2.119 | 2.098 | 2.182 | - | - | 0 | - | 0.00% |
| 2004-03-08 | 0 | 2.525 | 2.525 | 2.600 | 2.525 | 2.525 | 91,000 | 223,700 | 2.4582 | 2.119 | 2.119 | 2.182 | 2.119 | 2.119 | 108,457 | 2.0626 | 1.00% |
| 2004-03-05 | 0 | 2.500 | 2.500 | 2.575 | 2.500 | 2.500 | 34,000 | 85,600 | 2.5176 | 2.098 | 2.098 | 2.161 | 2.098 | 2.098 | 40,522 | 2.1124 | 0.00% |
| 2004-03-04 | 0 | 2.500 | 2.500 | 2.575 | - | - | 0 | 0 | - | 2.098 | 2.098 | 2.161 | - | - | 0 | - | 0.00% |
| 2004-03-03 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.500 | 15,000 | 38,000 | 2.5333 | 2.098 | 2.098 | 2.140 | 2.098 | 2.098 | 17,878 | 2.1256 | -1.96% |
| 2004-03-02 | 0 | 2.550 | 2.550 | 2.575 | - | - | 0 | 0 | - | 2.140 | 2.140 | 2.161 | - | - | 0 | - | 0.00% |
| 2004-03-01 | 0 | 2.550 | 2.550 | 2.625 | 2.525 | 2.550 | 20,500 | 52,213 | 2.5470 | 2.140 | 2.140 | 2.202 | 2.119 | 2.140 | 24,433 | 2.1370 | -0.97% |
| 2004-02-27 | 0 | 2.575 | 2.525 | 2.600 | - | - | 0 | 0 | - | 2.161 | 2.119 | 2.182 | - | - | 0 | - | 0.00% |
| 2004-02-26 | 0 | 2.575 | 2.500 | 2.600 | - | - | 0 | 0 | - | 2.161 | 2.098 | 2.182 | - | - | 0 | - | 0.00% |
| 2004-02-25 | 0 | 2.575 | 2.500 | 2.600 | - | - | 0 | 0 | - | 2.161 | 2.098 | 2.182 | - | - | 0 | - | 0.00% |
| 2004-02-24 | 0 | 2.575 | 2.475 | 2.600 | 2.575 | 2.625 | 51,500 | 132,688 | 2.5765 | 2.161 | 2.077 | 2.182 | 2.161 | 2.202 | 61,380 | 2.1618 | -0.96% |
| 2004-02-23 | 0 | 2.600 | 2.525 | 2.600 | - | - | 0 | 0 | - | 2.182 | 2.119 | 2.182 | - | - | 0 | - | 0.00% |
| 2004-02-20 | 0 | 2.600 | 2.500 | 2.600 | 2.500 | 2.600 | 20,000 | 50,350 | 2.5175 | 2.182 | 2.098 | 2.182 | 2.098 | 2.182 | 23,837 | 2.1123 | 2.97% |
| 2004-02-19 | 0 | 2.525 | 2.525 | 2.600 | 2.450 | 2.525 | 36,000 | 90,450 | 2.5125 | 2.119 | 2.119 | 2.182 | 2.056 | 2.119 | 42,906 | 2.1081 | -2.88% |
| 2004-02-18 | 0 | 2.600 | 2.525 | 2.625 | 2.600 | 2.600 | 14,000 | 36,400 | 2.6000 | 2.182 | 2.119 | 2.202 | 2.182 | 2.182 | 16,686 | 2.1815 | 1.96% |
| 2004-02-17 | 0 | 2.550 | 2.500 | 2.625 | - | - | 0 | 0 | - | 2.140 | 2.098 | 2.202 | - | - | 0 | - | 0.00% |
| 2004-02-16 | 0 | 2.550 | 2.550 | 2.600 | - | - | 0 | 0 | - | 2.140 | 2.140 | 2.182 | - | - | 0 | - | 0.99% |
| 2004-02-13 | 0 | 2.525 | 2.500 | 2.625 | - | - | 0 | 0 | - | 2.119 | 2.098 | 2.202 | - | - | 0 | - | 0.00% |
| 2004-02-12 | 0 | 2.525 | 2.450 | 2.625 | - | - | 0 | 0 | - | 2.119 | 2.056 | 2.202 | - | - | 0 | - | 0.00% |
| 2004-02-11 | 0 | 2.525 | 2.500 | 2.600 | - | - | 0 | 0 | - | 2.119 | 2.098 | 2.182 | - | - | 0 | - | 0.00% |
| 2004-02-10 | 0 | 2.525 | 2.500 | 2.700 | - | - | 0 | 0 | - | 2.119 | 2.098 | 2.265 | - | - | 0 | - | 0.00% |
| 2004-02-09 | 0 | 2.525 | 2.500 | 2.550 | - | - | 0 | 0 | - | 2.119 | 2.098 | 2.140 | - | - | 0 | - | 0.00% |
| 2004-02-06 | 0 | 2.525 | 2.475 | 2.525 | 2.525 | 2.525 | 20,000 | 50,500 | 2.5250 | 2.119 | 2.077 | 2.119 | 2.119 | 2.119 | 23,837 | 2.1186 | 1.00% |
| 2004-02-05 | 0 | 2.500 | 2.450 | 2.550 | - | - | 0 | 0 | - | 2.098 | 2.056 | 2.140 | - | - | 0 | - | 0.00% |
| 2004-02-04 | 0 | 2.500 | 2.425 | 2.550 | - | - | 131 | 328 | 2.5038 | 2.098 | 2.035 | 2.140 | - | - | 156 | 2.1008 | 0.00% |
| 2004-02-03 | 0 | 2.500 | 2.450 | 2.550 | - | - | 0 | 0 | - | 2.098 | 2.056 | 2.140 | - | - | 0 | - | 0.00% |
| 2004-02-02 | 0 | 2.500 | 2.425 | 2.500 | 2.500 | 2.500 | 28,000 | 70,000 | 2.5000 | 2.098 | 2.035 | 2.098 | 2.098 | 2.098 | 33,371 | 2.0976 | -1.96% |
| 2004-01-30 | 0 | 2.550 | 2.525 | 2.550 | 2.550 | 2.550 | 17,000 | 43,350 | 2.5500 | 2.140 | 2.119 | 2.140 | 2.140 | 2.140 | 20,261 | 2.1396 | 2.00% |
| 2004-01-29 | 0 | 2.500 | 2.500 | 2.575 | 2.500 | 2.550 | 50,000 | 127,000 | 2.5400 | 2.098 | 2.098 | 2.161 | 2.098 | 2.140 | 59,592 | 2.1312 | -4.76% |
| 2004-01-28 | 0 | 2.625 | 2.525 | 2.625 | - | - | 0 | 0 | - | 2.202 | 2.119 | 2.202 | - | - | 0 | - | -2.78% |
| 2004-01-27 | 0 | 2.700 | 2.525 | 2.700 | 2.700 | 2.700 | 3,000 | 8,100 | 2.7000 | 2.265 | 2.119 | 2.265 | 2.265 | 2.265 | 3,576 | 2.2654 | 6.93% |
| 2004-01-26 | 0 | 2.525 | 2.525 | 2.700 | - | - | 0 | 0 | - | 2.119 | 2.119 | 2.265 | - | - | 0 | - | 4.12% |
| 2004-01-21 | 0 | 2.425 | 2.425 | - | - | - | 0 | 0 | - | 2.035 | 2.035 | - | - | - | 0 | - | 0.00% |
| 2004-01-20 | 0 | 2.425 | 2.425 | 2.700 | 2.425 | 2.450 | 40,000 | 97,125 | 2.4281 | 2.035 | 2.035 | 2.265 | 2.035 | 2.056 | 47,674 | 2.0373 | -3.96% |
| 2004-01-19 | 0 | 2.525 | 2.450 | 2.700 | - | - | 0 | 0 | - | 2.119 | 2.056 | 2.265 | - | - | 0 | - | 0.00% |
| 2004-01-16 | 0 | 2.575 | 2.425 | 2.700 | - | - | 0 | 0 | - | 2.119 | 1.995 | 2.221 | - | - | 0 | - | 0.00% |
| 2004-01-15 | 0 | 2.575 | 2.375 | 2.700 | - | - | 0 | 0 | - | 2.119 | 1.954 | 2.221 | - | - | 0 | - | 0.00% |
| 2004-01-14 | 0 | 2.575 | 2.425 | 2.650 | - | - | 0 | 0 | - | 2.119 | 1.995 | 2.180 | - | - | 0 | - | 0.00% |
| 2004-01-13 | 0 | 2.575 | 2.400 | - | - | - | 0 | 0 | - | 2.119 | 1.975 | - | - | - | 0 | - | 0.00% |
| 2004-01-12 | 0 | 2.575 | 2.425 | 2.600 | 2.575 | 2.575 | 11,000 | 28,325 | 2.5750 | 2.119 | 1.995 | 2.139 | 2.119 | 2.119 | 13,370 | 2.1186 | 5.10% |
| 2004-01-09 | 0 | 2.450 | 2.450 | 2.600 | - | - | 0 | 0 | - | 2.016 | 2.016 | 2.139 | - | - | 0 | - | 1.03% |
| 2004-01-08 | 0 | 2.425 | 2.400 | 2.600 | - | - | 0 | 0 | - | 1.995 | 1.975 | 2.139 | - | - | 0 | - | 0.00% |
| 2004-01-07 | 0 | 2.425 | 2.425 | 2.600 | 2.425 | 2.425 | 1,000 | 2,425 | 2.4250 | 1.995 | 1.995 | 2.139 | 1.995 | 1.995 | 1,215 | 1.9952 | -3.00% |
| 2004-01-06 | 0 | 2.500 | 2.500 | 2.700 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 2.057 | 2.057 | 2.221 | 2.057 | 2.057 | 2,431 | 2.0569 | 2.04% |
| 2004-01-05 | 0 | 2.450 | 2.450 | 2.550 | - | - | 0 | 0 | - | 2.016 | 2.016 | 2.098 | - | - | 0 | - | 1.03% |
| 2004-01-02 | 0 | 2.425 | 2.425 | 2.600 | - | - | 0 | 0 | - | 1.995 | 1.995 | 2.139 | - | - | 0 | - | 1.04% |
| 2003-12-31 | 0 | 2.400 | 2.300 | 2.550 | - | - | 0 | 0 | - | 1.975 | 1.892 | 2.098 | - | - | 0 | - | 0.00% |
| 2003-12-30 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.975 | 1.892 | 2.057 | - | - | 0 | - | 0.00% |
| 2003-12-29 | 0 | 2.400 | 2.400 | 2.525 | - | - | 0 | 0 | - | 1.975 | 1.975 | 2.077 | - | - | 0 | - | 0.00% |
| 2003-12-24 | 0 | 2.400 | 2.350 | 2.650 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 1.975 | 1.933 | 2.180 | 1.975 | 1.975 | 12,154 | 1.9746 | -4.00% |
| 2003-12-23 | 0 | 2.500 | 2.300 | 2.600 | 2.500 | 2.500 | 7,500 | 18,750 | 2.5000 | 2.057 | 1.892 | 2.139 | 2.057 | 2.057 | 9,116 | 2.0569 | 0.00% |
| 2003-12-22 | 0 | 2.500 | - | 2.500 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 2.057 | - | 2.057 | 2.057 | 2.057 | 12,154 | 2.0569 | -1.96% |
| 2003-12-19 | 0 | 2.550 | - | 2.650 | - | - | 0 | 0 | - | 2.098 | - | 2.180 | - | - | 0 | - | 0.00% |
| 2003-12-18 | 0 | 2.550 | 2.550 | 2.675 | 2.550 | 2.650 | 25,500 | 65,375 | 2.5637 | 2.098 | 2.098 | 2.201 | 2.098 | 2.180 | 30,994 | 2.1093 | 0.00% |
| 2003-12-17 | 0 | 2.550 | 2.400 | 2.600 | 2.550 | 2.600 | 150,000 | 389,000 | 2.5933 | 2.098 | 1.975 | 2.139 | 2.098 | 2.139 | 182,316 | 2.1337 | 0.00% |
| 2003-12-16 | 0 | 2.550 | 2.375 | 2.550 | 2.550 | 2.700 | 7,500 | 19,200 | 2.5600 | 2.098 | 1.954 | 2.098 | 2.098 | 2.221 | 9,116 | 2.1062 | 0.00% |
| 2003-12-15 | 0 | 2.550 | 2.500 | 2.600 | 2.500 | 2.550 | 33,000 | 83,500 | 2.5303 | 2.098 | 2.057 | 2.139 | 2.057 | 2.098 | 40,109 | 2.0818 | 2.00% |
| 2003-12-12 | 0 | 2.500 | 2.450 | 2.500 | 2.425 | 2.550 | 101,278 | 254,009 | 2.5080 | 2.057 | 2.016 | 2.057 | 1.995 | 2.098 | 123,097 | 2.0635 | 6.38% |
| 2003-12-11 | 0 | 2.350 | 2.350 | 2.525 | 2.300 | 2.400 | 42,581 | 99,357 | 2.3334 | 1.933 | 1.933 | 2.077 | 1.892 | 1.975 | 51,755 | 1.9198 | 2.17% |
| 2003-12-10 | 0 | 2.300 | 2.175 | 2.300 | - | - | 0 | 0 | - | 1.892 | 1.789 | 1.892 | - | - | 0 | - | 0.00% |
| 2003-12-09 | 0 | 2.300 | 2.200 | 2.300 | - | - | 0 | 0 | - | 1.892 | 1.810 | 1.892 | - | - | 0 | - | 0.00% |
| 2003-12-08 | 0 | 2.300 | 2.250 | 2.350 | 2.200 | 2.300 | 27,000 | 60,500 | 2.2407 | 1.892 | 1.851 | 1.933 | 1.810 | 1.892 | 32,817 | 1.8436 | 1.10% |
| 2003-12-05 | 0 | 2.275 | 2.250 | 2.300 | 2.250 | 2.275 | 16,000 | 36,250 | 2.2656 | 1.872 | 1.851 | 1.892 | 1.851 | 1.872 | 19,447 | 1.8640 | -1.09% |
| 2003-12-04 | 0 | 2.300 | 2.175 | 2.300 | - | - | 0 | 0 | - | 1.892 | 1.789 | 1.892 | - | - | 0 | - | 0.00% |
| 2003-12-03 | 0 | 2.300 | 2.150 | 2.300 | - | - | 0 | 0 | - | 1.892 | 1.769 | 1.892 | - | - | 0 | - | 0.00% |
| 2003-12-02 | 0 | 2.300 | - | 2.300 | - | - | 0 | 0 | - | 1.892 | - | 1.892 | - | - | 0 | - | 0.00% |
| 2003-12-01 | 0 | 2.300 | 2.225 | 2.300 | - | - | 0 | 0 | - | 1.892 | 1.831 | 1.892 | - | - | 0 | - | 0.00% |
| 2003-11-28 | 0 | 2.300 | 2.225 | 2.300 | - | - | 0 | 0 | - | 1.892 | 1.831 | 1.892 | - | - | 0 | - | 0.00% |
| 2003-11-27 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.892 | 1.851 | 1.892 | - | - | 0 | - | 0.00% |
| 2003-11-26 | 0 | 2.300 | 2.275 | 2.350 | 2.300 | 2.300 | 30,000 | 69,000 | 2.3000 | 1.892 | 1.872 | 1.933 | 1.892 | 1.892 | 36,463 | 1.8923 | 2.22% |
| 2003-11-25 | 0 | 2.250 | 2.225 | 2.400 | - | - | 0 | 0 | - | 1.851 | 1.831 | 1.975 | - | - | 0 | - | 0.00% |
| 2003-11-24 | 0 | 2.250 | 2.225 | 2.400 | - | - | 0 | 0 | - | 1.851 | 1.831 | 1.975 | - | - | 0 | - | 0.00% |
| 2003-11-21 | 0 | 2.250 | 2.250 | 2.400 | 2.250 | 2.250 | 5,800 | 13,170 | 2.2707 | 1.851 | 1.851 | 1.975 | 1.851 | 1.851 | 7,050 | 1.8682 | -4.26% |
| 2003-11-20 | 0 | 2.350 | 2.350 | 2.425 | - | - | 0 | 0 | - | 1.933 | 1.933 | 1.995 | - | - | 0 | - | 2.17% |
| 2003-11-19 | 0 | 2.300 | 2.250 | 2.425 | - | - | 0 | 0 | - | 1.892 | 1.851 | 1.995 | - | - | 0 | - | 0.00% |
| 2003-11-18 | 0 | 2.300 | 2.250 | 2.425 | - | - | 0 | 0 | - | 1.892 | 1.851 | 1.995 | - | - | 0 | - | 0.00% |
| 2003-11-17 | 0 | 2.300 | 2.250 | 2.425 | 2.275 | 2.300 | 70,000 | 160,250 | 2.2893 | 1.892 | 1.851 | 1.995 | 1.872 | 1.892 | 85,081 | 1.8835 | 0.00% |
| 2003-11-14 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.892 | 1.892 | 1.975 | - | - | 0 | - | 0.00% |
| 2003-11-13 | 0 | 2.300 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.892 | 1.892 | 1.975 | - | - | 0 | - | 0.00% |
| 2003-11-12 | 0 | 2.300 | 2.275 | 2.425 | - | - | 0 | 0 | - | 1.892 | 1.872 | 1.995 | - | - | 0 | - | 0.00% |
| 2003-11-11 | 0 | 2.300 | 2.275 | 2.425 | - | - | 0 | 0 | - | 1.892 | 1.872 | 1.995 | - | - | 0 | - | 0.00% |
| 2003-11-10 | 0 | 2.300 | 2.275 | 2.425 | - | - | 0 | 0 | - | 1.892 | 1.872 | 1.995 | - | - | 0 | - | 0.00% |
| 2003-11-07 | 0 | 2.300 | 2.275 | 2.400 | - | - | 0 | 0 | - | 1.892 | 1.872 | 1.975 | - | - | 0 | - | 0.00% |
| 2003-11-06 | 0 | 2.300 | 2.250 | 2.425 | - | - | 0 | 0 | - | 1.892 | 1.851 | 1.995 | - | - | 0 | - | 0.00% |
| 2003-11-05 | 0 | 2.300 | 2.275 | 2.300 | 2.200 | 2.300 | 16,000 | 36,000 | 2.2500 | 1.892 | 1.872 | 1.892 | 1.810 | 1.892 | 19,447 | 1.8512 | -2.13% |
| 2003-11-04 | 0 | 2.350 | 2.325 | 2.350 | 2.350 | 2.350 | 2,000 | 4,700 | 2.3500 | 1.933 | 1.913 | 1.933 | 1.933 | 1.933 | 2,431 | 1.9335 | 1.08% |
| 2003-11-03 | 0 | 2.325 | 2.225 | 2.425 | - | - | 0 | 0 | - | 1.913 | 1.831 | 1.995 | - | - | 0 | - | 0.00% |
| 2003-10-31 | 0 | 2.325 | 2.225 | 2.425 | - | - | 0 | 0 | - | 1.913 | 1.831 | 1.995 | - | - | 0 | - | 0.00% |
| 2003-10-30 | 0 | 2.325 | 2.275 | 2.425 | - | - | 0 | 0 | - | 1.913 | 1.872 | 1.995 | - | - | 0 | - | 0.00% |
| 2003-10-29 | 0 | 2.325 | 2.275 | 2.425 | - | - | 0 | 0 | - | 1.913 | 1.872 | 1.995 | - | - | 0 | - | 0.00% |
| 2003-10-28 | 0 | 2.325 | 2.200 | 2.425 | - | - | 0 | 0 | - | 1.913 | 1.810 | 1.995 | - | - | 0 | - | 0.00% |
| 2003-10-27 | 0 | 2.325 | 2.300 | 2.425 | - | - | 0 | 0 | - | 1.913 | 1.892 | 1.995 | - | - | 0 | - | 0.00% |
| 2003-10-24 | 0 | 2.325 | 2.325 | 2.450 | 2.325 | 2.500 | 19,000 | 46,125 | 2.4276 | 1.913 | 1.913 | 2.016 | 1.913 | 2.057 | 23,093 | 1.9973 | 1.09% |
| 2003-10-23 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.300 | 21,591 | 49,650 | 2.2996 | 1.892 | 1.892 | 1.975 | 1.892 | 1.892 | 26,243 | 1.8920 | 0.00% |
| 2003-10-22 | 0 | 2.300 | 2.275 | 2.375 | 2.300 | 2.300 | 5,000 | 11,500 | 2.3000 | 1.892 | 1.872 | 1.954 | 1.892 | 1.892 | 6,077 | 1.8923 | 0.00% |
| 2003-10-21 | 0 | 2.300 | 2.225 | 2.325 | - | - | 0 | 0 | - | 1.892 | 1.831 | 1.913 | - | - | 0 | - | 0.00% |
| 2003-10-20 | 0 | 2.300 | 2.250 | 2.300 | - | - | 0 | 0 | - | 1.892 | 1.851 | 1.892 | - | - | 0 | - | 0.00% |
| 2003-10-17 | 0 | 2.300 | 2.275 | 2.450 | 2.225 | 2.300 | 34,000 | 76,625 | 2.2537 | 1.892 | 1.872 | 2.016 | 1.831 | 1.892 | 41,325 | 1.8542 | 0.00% |
| 2003-10-16 | 0 | 2.300 | 2.300 | - | 2.225 | 2.225 | 12,500 | 27,813 | 2.2250 | 1.892 | 1.892 | - | 1.831 | 1.831 | 15,193 | 1.8306 | -5.15% |
| 2003-10-15 | 0 | 2.425 | - | - | - | - | 0 | 0 | - | 1.995 | - | - | - | - | 0 | - | 0.00% |
| 2003-10-14 | 0 | 2.425 | 2.200 | - | - | - | 0 | 0 | - | 1.995 | 1.810 | - | - | - | 0 | - | 0.00% |
| 2003-10-13 | 0 | 2.425 | 2.250 | 2.425 | - | - | 0 | 0 | - | 1.995 | 1.851 | 1.995 | - | - | 0 | - | -1.02% |
| 2003-10-10 | 0 | 2.450 | 2.225 | 2.450 | 2.450 | 2.450 | 1,000 | 2,450 | 2.4500 | 2.016 | 1.831 | 2.016 | 2.016 | 2.016 | 1,215 | 2.0157 | 2.08% |
| 2003-10-09 | 0 | 2.400 | - | - | - | - | 0 | 0 | - | 1.975 | - | - | - | - | 0 | - | 0.00% |
| 2003-10-08 | 0 | 2.400 | 2.250 | 2.400 | - | - | 0 | 0 | - | 1.975 | 1.851 | 1.975 | - | - | 0 | - | -1.03% |
| 2003-10-07 | 0 | 2.425 | 2.275 | 2.425 | 2.425 | 2.425 | 2,000 | 4,850 | 2.4250 | 1.995 | 1.872 | 1.995 | 1.995 | 1.995 | 2,431 | 1.9952 | 0.00% |
| 2003-10-06 | 0 | 2.425 | 2.225 | 2.425 | - | - | 0 | 0 | - | 1.995 | 1.831 | 1.995 | - | - | 0 | - | 0.00% |
| 2003-10-03 | 0 | 2.425 | 2.300 | 2.425 | 2.350 | 2.425 | 13,000 | 30,775 | 2.3673 | 1.995 | 1.892 | 1.995 | 1.933 | 1.995 | 15,801 | 1.9477 | 7.78% |
| 2003-10-02 | 0 | 2.250 | 2.250 | 2.400 | - | - | 0 | 0 | - | 1.851 | 1.851 | 1.975 | - | - | 0 | - | 0.00% |
| 2003-09-30 | 0 | 2.250 | 2.200 | 2.350 | - | - | 0 | 0 | - | 1.851 | 1.810 | 1.933 | - | - | 0 | - | 0.00% |
| 2003-09-29 | 0 | 2.250 | 2.250 | 2.350 | - | - | 0 | 0 | - | 1.851 | 1.851 | 1.933 | - | - | 0 | - | 0.00% |
| 2003-09-26 | 0 | 2.250 | 2.225 | 2.375 | 2.250 | 2.275 | 30,000 | 67,625 | 2.2542 | 1.851 | 1.831 | 1.954 | 1.851 | 1.872 | 36,463 | 1.8546 | -2.17% |
| 2003-09-25 | 0 | 2.300 | 2.300 | 2.450 | 2.200 | 2.200 | 50,000 | 110,000 | 2.2000 | 1.892 | 1.892 | 2.016 | 1.810 | 1.810 | 60,772 | 1.8100 | -2.13% |
| 2003-09-24 | 0 | 2.350 | 2.275 | 2.350 | - | - | 0 | 0 | - | 1.933 | 1.872 | 1.933 | - | - | 0 | - | 0.00% |
| 2003-09-23 | 0 | 2.350 | 2.225 | 2.375 | 2.350 | 2.350 | 50,000 | 117,500 | 2.3500 | 1.933 | 1.831 | 1.954 | 1.933 | 1.933 | 60,772 | 1.9335 | 4.44% |
| 2003-09-22 | 0 | 2.250 | 2.225 | 2.400 | - | - | 0 | 0 | - | 1.851 | 1.831 | 1.975 | - | - | 0 | - | 0.00% |
| 2003-09-19 | 0 | 2.250 | 2.225 | - | - | - | 0 | 0 | - | 1.851 | 1.831 | - | - | - | 0 | - | 0.00% |
| 2003-09-18 | 0 | 2.250 | 2.225 | 2.300 | 2.250 | 2.250 | 10,000 | 22,500 | 2.2500 | 1.851 | 1.831 | 1.892 | 1.851 | 1.851 | 12,154 | 1.8512 | 1.12% |
| 2003-09-17 | 0 | 2.225 | 2.225 | 2.350 | - | - | 0 | 0 | - | 1.831 | 1.831 | 1.933 | - | - | 0 | - | 1.14% |
| 2003-09-16 | 0 | 2.200 | 2.175 | 2.300 | 2.200 | 2.200 | 4,000 | 8,800 | 2.2000 | 1.810 | 1.789 | 1.892 | 1.810 | 1.810 | 4,862 | 1.8100 | -6.38% |
| 2003-09-15 | 0 | 2.350 | 2.250 | 2.375 | 2.350 | 2.350 | 20,000 | 47,000 | 2.3500 | 1.933 | 1.851 | 1.954 | 1.933 | 1.933 | 24,309 | 1.9335 | 0.00% |
| 2003-09-11 | 0 | 2.350 | 2.350 | 2.375 | - | - | 0 | 0 | - | 1.933 | 1.933 | 1.954 | - | - | 0 | - | 0.00% |
| 2003-09-10 | 0 | 2.350 | 2.000 | 2.350 | 2.000 | 2.000 | 10,000 | 20,000 | 2.0000 | 1.933 | 1.645 | 1.933 | 1.645 | 1.645 | 12,154 | 1.6455 | -2.08% |
| 2003-09-09 | 0 | 2.400 | 2.200 | 2.400 | 2.200 | 2.200 | 20,000 | 44,000 | 2.2000 | 1.975 | 1.810 | 1.975 | 1.810 | 1.810 | 24,309 | 1.8100 | 0.00% |
| 2003-09-08 | 0 | 2.400 | - | 2.400 | 2.400 | 2.425 | 15,000 | 36,300 | 2.4200 | 1.975 | - | 1.975 | 1.975 | 1.995 | 18,232 | 1.9911 | -2.04% |
| 2003-09-05 | 0 | 2.450 | 2.300 | 2.500 | 2.450 | 2.450 | 20,000 | 49,000 | 2.4500 | 2.016 | 1.892 | 2.057 | 2.016 | 2.016 | 24,309 | 2.0157 | 6.52% |
| 2003-09-04 | 0 | 2.300 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.892 | 1.892 | 2.057 | - | - | 0 | - | 0.00% |
| 2003-09-03 | 0 | 2.300 | 2.250 | - | 2.300 | 2.325 | 30,000 | 69,250 | 2.3083 | 1.892 | 1.851 | - | 1.892 | 1.913 | 36,463 | 1.8992 | 2.22% |
| 2003-09-02 | 0 | 2.250 | 2.225 | 2.300 | 2.225 | 2.250 | 60,000 | 134,250 | 2.2375 | 1.851 | 1.831 | 1.892 | 1.831 | 1.851 | 72,926 | 1.8409 | 2.27% |
| 2003-09-01 | 0 | 2.200 | 2.175 | 2.250 | 2.200 | 2.200 | 71,000 | 156,175 | 2.1996 | 1.810 | 1.789 | 1.851 | 1.810 | 1.810 | 86,296 | 1.8098 | 1.15% |
| 2003-08-29 | 0 | 2.175 | 2.150 | 2.200 | - | - | 0 | 0 | - | 1.789 | 1.769 | 1.810 | - | - | 0 | - | 0.00% |
| 2003-08-28 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.150 | 10,000 | 21,500 | 2.1500 | 1.789 | 1.789 | 1.810 | 1.769 | 1.769 | 12,154 | 1.7689 | 0.00% |
| 2003-08-27 | 0 | 2.175 | 2.150 | 2.200 | 2.150 | 2.200 | 44,000 | 95,600 | 2.1727 | 1.789 | 1.769 | 1.810 | 1.769 | 1.810 | 53,479 | 1.7876 | 0.00% |
| 2003-08-26 | 0 | 2.175 | 2.150 | 2.200 | 2.175 | 2.175 | 21,500 | 46,763 | 2.1750 | 1.789 | 1.769 | 1.810 | 1.789 | 1.789 | 26,132 | 1.7895 | 1.16% |
| 2003-08-25 | 0 | 2.150 | 2.150 | 2.200 | 2.100 | 2.150 | 35,000 | 74,750 | 2.1357 | 1.769 | 1.769 | 1.810 | 1.728 | 1.769 | 42,540 | 1.7572 | -2.27% |
| 2003-08-22 | 0 | 2.200 | 2.175 | - | 2.125 | 2.200 | 141,000 | 307,275 | 2.1793 | 1.810 | 1.789 | - | 1.748 | 1.810 | 171,377 | 1.7930 | 3.53% |
| 2003-08-21 | 0 | 2.125 | 2.100 | 2.125 | - | - | 0 | 0 | - | 1.748 | 1.728 | 1.748 | - | - | 0 | - | -2.30% |
| 2003-08-20 | 0 | 2.175 | - | 2.200 | - | - | 0 | 0 | - | 1.789 | - | 1.810 | - | - | 0 | - | 0.00% |
| 2003-08-19 | 0 | 2.175 | 2.075 | 2.175 | 2.175 | 2.175 | 2,000 | 4,350 | 2.1750 | 1.789 | 1.707 | 1.789 | 1.789 | 1.789 | 2,431 | 1.7895 | 3.57% |
| 2003-08-18 | 0 | 2.100 | 2.050 | 2.150 | - | - | 0 | 0 | - | 1.728 | 1.687 | 1.769 | - | - | 0 | - | 0.00% |
| 2003-08-15 | 0 | 2.100 | 2.050 | 2.200 | - | - | 0 | 0 | - | 1.728 | 1.687 | 1.810 | - | - | 0 | - | 0.00% |
| 2003-08-14 | 0 | 2.100 | 2.025 | 2.125 | 2.100 | 2.100 | 54,242 | 113,884 | 2.0996 | 1.728 | 1.666 | 1.748 | 1.728 | 1.728 | 65,928 | 1.7274 | 3.96% |
| 2003-08-13 | 0 | 2.100 | 2.100 | 2.275 | 2.100 | 2.125 | 124,000 | 260,900 | 2.1040 | 1.662 | 1.662 | 1.800 | 1.662 | 1.682 | 156,683 | 1.6651 | -1.18% |
| 2003-08-12 | 0 | 2.125 | 2.125 | 2.250 | - | - | 0 | 0 | - | 1.682 | 1.682 | 1.781 | - | - | 0 | - | 1.19% |
| 2003-08-11 | 0 | 2.100 | 2.100 | 2.275 | 2.100 | 2.100 | 500 | 1,050 | 2.1000 | 1.662 | 1.662 | 1.800 | 1.662 | 1.662 | 632 | 1.6620 | -3.45% |
| 2003-08-08 | 0 | 2.175 | 2.125 | 2.200 | 2.175 | 2.175 | 32,000 | 69,600 | 2.1750 | 1.721 | 1.682 | 1.741 | 1.721 | 1.721 | 40,434 | 1.7213 | 0.00% |
| 2003-08-07 | 0 | 2.175 | 2.125 | 2.175 | 2.175 | 2.175 | 40,000 | 87,000 | 2.1750 | 1.721 | 1.682 | 1.721 | 1.721 | 1.721 | 50,543 | 1.7213 | 1.16% |
| 2003-08-06 | 0 | 2.150 | 2.125 | 2.275 | - | - | 0 | 0 | - | 1.702 | 1.682 | 1.800 | - | - | 0 | - | 0.00% |
| 2003-08-05 | 0 | 2.150 | 2.150 | 2.275 | 2.150 | 2.175 | 36,000 | 77,650 | 2.1569 | 1.702 | 1.702 | 1.800 | 1.702 | 1.721 | 45,489 | 1.7070 | -4.44% |
| 2003-08-04 | 0 | 2.250 | 2.075 | 2.275 | 2.250 | 2.250 | 20,000 | 45,000 | 2.2500 | 1.781 | 1.642 | 1.800 | 1.781 | 1.781 | 25,271 | 1.7807 | 3.45% |
| 2003-08-01 | 0 | 2.175 | 2.175 | 2.275 | 2.175 | 2.250 | 85,000 | 190,213 | 2.2378 | 1.721 | 1.721 | 1.800 | 1.721 | 1.781 | 107,404 | 1.7710 | -1.14% |
| 2003-07-31 | 0 | 2.200 | 2.200 | 2.350 | 2.200 | 2.250 | 14,990 | 33,605 | 2.2418 | 1.741 | 1.741 | 1.860 | 1.741 | 1.781 | 18,941 | 1.7742 | 2.33% |
| 2003-07-30 | 0 | 2.150 | 2.050 | 2.250 | 2.150 | 2.150 | 25,000 | 53,750 | 2.1500 | 1.702 | 1.622 | 1.781 | 1.702 | 1.702 | 31,589 | 1.7015 | -2.27% |
| 2003-07-29 | 0 | 2.200 | 2.150 | - | 2.150 | 2.200 | 60,000 | 129,500 | 2.1583 | 1.741 | 1.702 | - | 1.702 | 1.741 | 75,814 | 1.7081 | 7.32% |
| 2003-07-28 | 0 | 2.050 | 2.050 | 2.150 | - | - | 0 | 0 | - | 1.622 | 1.622 | 1.702 | - | - | 0 | - | 0.00% |
| 2003-07-25 | 0 | 2.050 | 2.025 | 2.150 | - | - | 0 | 0 | - | 1.622 | 1.603 | 1.702 | - | - | 0 | - | 0.00% |
| 2003-07-24 | 0 | 2.050 | 2.025 | 2.150 | - | - | 0 | 0 | - | 1.622 | 1.603 | 1.702 | - | - | 0 | - | 0.00% |
| 2003-07-23 | 0 | 2.050 | 2.025 | 2.150 | - | - | 0 | 0 | - | 1.622 | 1.603 | 1.702 | - | - | 0 | - | 0.00% |
| 2003-07-22 | 0 | 2.050 | 2.050 | 2.150 | 2.000 | 2.000 | 3,000 | 6,000 | 2.0000 | 1.622 | 1.622 | 1.702 | 1.583 | 1.583 | 3,791 | 1.5828 | -2.38% |
| 2003-07-21 | 0 | 2.100 | 2.025 | 2.100 | - | - | 0 | 0 | - | 1.662 | 1.603 | 1.662 | - | - | 0 | - | 0.00% |
| 2003-07-18 | 0 | 2.100 | 2.000 | 2.100 | - | - | 0 | 0 | - | 1.662 | 1.583 | 1.662 | - | - | 0 | - | 0.00% |
| 2003-07-17 | 0 | 2.100 | 2.075 | 2.100 | 2.100 | 2.100 | 88,000 | 184,800 | 2.1000 | 1.662 | 1.642 | 1.662 | 1.662 | 1.662 | 111,195 | 1.6620 | 0.00% |
| 2003-07-16 | 0 | 2.100 | 2.075 | 2.150 | - | - | 0 | 0 | - | 1.662 | 1.642 | 1.702 | - | - | 0 | - | 0.00% |
| 2003-07-15 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.125 | 31,500 | 66,400 | 2.1079 | 1.662 | 1.662 | 1.702 | 1.662 | 1.682 | 39,803 | 1.6682 | -2.33% |
| 2003-07-14 | 0 | 2.150 | 2.075 | 2.150 | 2.100 | 2.150 | 10,000 | 21,225 | 2.1225 | 1.702 | 1.642 | 1.702 | 1.662 | 1.702 | 12,636 | 1.6798 | 2.38% |
| 2003-07-11 | 0 | 2.100 | 2.075 | 2.150 | - | - | 0 | 0 | - | 1.662 | 1.642 | 1.702 | - | - | 0 | - | 0.00% |
| 2003-07-10 | 0 | 2.100 | 2.000 | 2.100 | 2.075 | 2.100 | 50,000 | 104,250 | 2.0850 | 1.662 | 1.583 | 1.662 | 1.642 | 1.662 | 63,179 | 1.6501 | 5.53% |
| 2003-07-09 | 0 | 1.990 | 1.990 | 2.075 | 1.990 | 2.025 | 109,500 | 219,005 | 2.0000 | 1.575 | 1.575 | 1.642 | 1.575 | 1.603 | 138,361 | 1.5828 | -2.93% |
| 2003-07-08 | 0 | 2.050 | 2.000 | 2.075 | 2.050 | 2.050 | 2,000 | 4,100 | 2.0500 | 1.622 | 1.583 | 1.642 | 1.622 | 1.622 | 2,527 | 1.6224 | 0.00% |
| 2003-07-07 | 0 | 2.050 | 2.025 | 2.075 | - | - | 0 | 0 | - | 1.622 | 1.603 | 1.642 | - | - | 0 | - | 0.00% |
| 2003-07-04 | 0 | 2.050 | 2.050 | 2.075 | - | - | 0 | 0 | - | 1.622 | 1.622 | 1.642 | - | - | 0 | - | 2.50% |
| 2003-07-03 | 0 | 2.000 | 1.960 | 2.000 | - | - | 0 | 0 | - | 1.583 | 1.551 | 1.583 | - | - | 0 | - | -1.23% |
| 2003-07-02 | 0 | 2.025 | 2.000 | 2.050 | - | - | 0 | 0 | - | 1.603 | 1.583 | 1.622 | - | - | 0 | - | 0.00% |
| 2003-06-30 | 0 | 2.025 | 1.950 | 2.075 | - | - | 0 | 0 | - | 1.603 | 1.543 | 1.642 | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 2.025 | 1.960 | 2.075 | - | - | 0 | 0 | - | 1.603 | 1.551 | 1.642 | - | - | 0 | - | 0.00% |
| 2003-06-26 | 0 | 2.025 | - | 2.075 | - | - | 0 | 0 | - | 1.603 | - | 1.642 | - | - | 0 | - | 0.00% |
| 2003-06-25 | 0 | 2.025 | 1.950 | 2.075 | 1.990 | 2.025 | 20,000 | 40,000 | 2.0000 | 1.603 | 1.543 | 1.642 | 1.575 | 1.603 | 25,271 | 1.5828 | 1.76% |
| 2003-06-24 | 0 | 1.990 | 1.950 | 1.990 | - | - | 0 | 0 | - | 1.575 | 1.543 | 1.575 | - | - | 0 | - | 0.00% |
| 2003-06-23 | 0 | 1.990 | 1.960 | 1.990 | - | - | 0 | 0 | - | 1.575 | 1.551 | 1.575 | - | - | 0 | - | 0.00% |
| 2003-06-20 | 0 | 1.990 | 1.970 | 2.000 | - | - | 0 | 0 | - | 1.575 | 1.559 | 1.583 | - | - | 0 | - | 0.00% |
| 2003-06-19 | 0 | 1.990 | 1.980 | 1.990 | 1.990 | 1.990 | 18,000 | 35,820 | 1.9900 | 1.575 | 1.567 | 1.575 | 1.575 | 1.575 | 22,744 | 1.5749 | 1.53% |
| 2003-06-18 | 0 | 1.960 | 1.940 | 1.970 | - | - | 0 | 0 | - | 1.551 | 1.535 | 1.559 | - | - | 0 | - | 0.00% |
| 2003-06-17 | 0 | 1.960 | 1.960 | 1.990 | 1.950 | 1.950 | 10,000 | 19,500 | 1.9500 | 1.551 | 1.551 | 1.575 | 1.543 | 1.543 | 12,636 | 1.5432 | -1.01% |
| 2003-06-16 | 0 | 1.980 | 1.950 | 1.990 | - | - | 0 | 0 | - | 1.567 | 1.543 | 1.575 | - | - | 0 | - | 0.00% |
| 2003-06-13 | 0 | 1.980 | 1.960 | 1.980 | - | - | 0 | 0 | - | 1.567 | 1.551 | 1.567 | - | - | 0 | - | -0.50% |
| 2003-06-12 | 0 | 1.990 | 1.950 | 1.990 | 1.990 | 1.990 | 2,000 | 3,980 | 1.9900 | 1.575 | 1.543 | 1.575 | 1.575 | 1.575 | 2,527 | 1.5749 | 1.02% |
| 2003-06-11 | 0 | 1.970 | 1.970 | 1.990 | 1.960 | 1.970 | 20,000 | 39,300 | 1.9650 | 1.559 | 1.559 | 1.575 | 1.551 | 1.559 | 25,271 | 1.5551 | 2.07% |
| 2003-06-10 | 0 | 1.930 | 1.930 | - | 1.930 | 1.930 | 10,000 | 19,300 | 1.9300 | 1.527 | 1.527 | - | 1.527 | 1.527 | 12,636 | 1.5274 | -1.53% |
| 2003-06-09 | 0 | 1.960 | 1.940 | - | - | - | 0 | 0 | - | 1.551 | 1.535 | - | - | - | 0 | - | 0.00% |
| 2003-06-06 | 0 | 1.960 | 1.920 | - | - | - | 0 | 0 | - | 1.551 | 1.519 | - | - | - | 0 | - | 0.00% |
| 2003-06-05 | 0 | 1.960 | 1.920 | - | - | - | 0 | 0 | - | 1.551 | 1.519 | - | - | - | 0 | - | 0.00% |
| 2003-06-03 | 0 | 1.960 | 1.920 | - | - | - | 0 | 0 | - | 1.551 | 1.519 | - | - | - | 0 | - | 0.00% |
| 2003-06-02 | 0 | 1.960 | 1.960 | 1.980 | 1.960 | 1.960 | 1,500 | 2,940 | 1.9600 | 1.551 | 1.551 | 1.567 | 1.551 | 1.551 | 1,895 | 1.5512 | 0.51% |
| 2003-05-30 | 0 | 1.950 | 1.950 | 1.960 | 1.940 | 1.950 | 47,500 | 92,250 | 1.9421 | 1.543 | 1.543 | 1.551 | 1.535 | 1.543 | 60,020 | 1.5370 | 0.52% |
| 2003-05-29 | 0 | 1.940 | 1.930 | 1.950 | 1.930 | 1.940 | 60,000 | 116,300 | 1.9383 | 1.535 | 1.527 | 1.543 | 1.527 | 1.535 | 75,814 | 1.5340 | 0.52% |
| 2003-05-28 | 0 | 1.930 | 1.900 | 1.930 | - | - | 0 | 0 | - | 1.527 | 1.504 | 1.527 | - | - | 0 | - | 0.00% |
| 2003-05-27 | 0 | 1.930 | 1.900 | 1.980 | - | - | 0 | 0 | - | 1.527 | 1.504 | 1.567 | - | - | 0 | - | 0.00% |
| 2003-05-26 | 0 | 1.930 | 1.900 | 1.960 | - | - | 0 | 0 | - | 1.527 | 1.504 | 1.551 | - | - | 0 | - | 0.00% |
| 2003-05-23 | 0 | 1.930 | 1.890 | 1.940 | 1.930 | 1.930 | 16,000 | 30,880 | 1.9300 | 1.527 | 1.496 | 1.535 | 1.527 | 1.527 | 20,217 | 1.5274 | 0.00% |
| 2003-05-22 | 0 | 1.930 | 1.900 | 1.960 | 1.930 | 1.930 | 10,000 | 19,300 | 1.9300 | 1.527 | 1.504 | 1.551 | 1.527 | 1.527 | 12,636 | 1.5274 | 3.76% |
| 2003-05-21 | 0 | 1.860 | 1.800 | 1.940 | - | - | 0 | 0 | - | 1.472 | 1.425 | 1.535 | - | - | 0 | - | 0.00% |
| 2003-05-20 | 0 | 1.860 | 1.860 | 1.960 | - | - | 0 | 0 | - | 1.472 | 1.472 | 1.551 | - | - | 0 | - | 0.00% |
| 2003-05-19 | 0 | 1.860 | 1.860 | 1.940 | - | - | 0 | 0 | - | 1.472 | 1.472 | 1.535 | - | - | 0 | - | 0.00% |
| 2003-05-16 | 0 | 1.860 | 1.780 | 1.910 | - | - | 0 | 0 | - | 1.472 | 1.409 | 1.512 | - | - | 0 | - | 0.00% |
| 2003-05-15 | 0 | 1.860 | 1.810 | 1.920 | - | - | 0 | 0 | - | 1.472 | 1.432 | 1.519 | - | - | 0 | - | 0.00% |
| 2003-05-14 | 0 | 1.860 | 1.860 | 1.890 | 1.850 | 1.860 | 14,000 | 25,930 | 1.8521 | 1.472 | 1.472 | 1.496 | 1.464 | 1.472 | 17,690 | 1.4658 | -1.59% |
| 2003-05-13 | 0 | 1.890 | - | 1.890 | - | - | 0 | 0 | - | 1.496 | - | 1.496 | - | - | 0 | - | 0.00% |
| 2003-05-12 | 0 | 1.890 | - | 1.900 | 1.890 | 1.890 | 13,000 | 24,570 | 1.8900 | 1.496 | - | 1.504 | 1.496 | 1.496 | 16,426 | 1.4958 | 4.42% |
| 2003-05-09 | 0 | 1.810 | - | 1.860 | - | - | 0 | 0 | - | 1.432 | - | 1.472 | - | - | 0 | - | 0.00% |
| 2003-05-07 | 0 | 1.810 | - | - | 1.810 | 1.810 | 10,000 | 18,100 | 1.8100 | 1.432 | - | - | 1.432 | 1.432 | 12,636 | 1.4324 | 0.00% |
| 2003-05-06 | 0 | 1.810 | 1.710 | 1.890 | - | - | 0 | 0 | - | 1.432 | 1.353 | 1.496 | - | - | 0 | - | 0.00% |
| 2003-05-05 | 0 | 1.810 | 1.750 | 1.810 | 1.810 | 1.810 | 10,000 | 18,100 | 1.8100 | 1.432 | 1.385 | 1.432 | 1.432 | 1.432 | 12,636 | 1.4324 | 1.12% |
| 2003-05-02 | 0 | 1.790 | 1.740 | 1.840 | - | - | 0 | 0 | - | 1.417 | 1.377 | 1.456 | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 1.790 | - | 1.870 | - | - | 0 | 0 | - | 1.417 | - | 1.480 | - | - | 0 | - | 0.00% |
| 2003-04-29 | 0 | 1.790 | 1.750 | 1.790 | - | - | 0 | 0 | - | 1.417 | 1.385 | 1.417 | - | - | 0 | - | 0.00% |
| 2003-04-28 | 0 | 1.790 | 1.750 | 1.840 | - | - | 0 | 0 | - | 1.417 | 1.385 | 1.456 | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 1.790 | 1.740 | 1.840 | - | - | 0 | 0 | - | 1.417 | 1.377 | 1.456 | - | - | 0 | - | 0.00% |
| 2003-04-24 | 0 | 1.790 | 1.730 | 1.870 | - | - | 0 | 0 | - | 1.417 | 1.369 | 1.480 | - | - | 0 | - | 0.00% |
| 2003-04-23 | 0 | 1.790 | 1.740 | 1.850 | - | - | 0 | 0 | - | 1.417 | 1.377 | 1.464 | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 1.790 | 1.730 | 1.870 | - | - | 0 | 0 | - | 1.417 | 1.369 | 1.480 | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 1.790 | 1.730 | 1.800 | - | - | 0 | 0 | - | 1.417 | 1.369 | 1.425 | - | - | 0 | - | 0.00% |
| 2003-04-16 | 0 | 1.790 | 1.730 | - | - | - | 0 | 0 | - | 1.417 | 1.369 | - | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 1.790 | 1.730 | 1.790 | - | - | 0 | 0 | - | 1.417 | 1.369 | 1.417 | - | - | 0 | - | 0.00% |
| 2003-04-14 | 0 | 1.790 | 1.730 | 1.790 | 1.790 | 1.790 | 10,000 | 17,900 | 1.7900 | 1.417 | 1.369 | 1.417 | 1.417 | 1.417 | 12,636 | 1.4166 | 3.47% |
| 2003-04-11 | 0 | 1.730 | 1.710 | - | - | - | 0 | 0 | - | 1.369 | 1.353 | - | - | - | 0 | - | 0.00% |
| 2003-04-10 | 0 | 1.730 | 1.730 | 1.830 | - | - | 0 | 0 | - | 1.369 | 1.369 | 1.448 | - | - | 0 | - | 0.00% |
| 2003-04-09 | 0 | 1.730 | 1.730 | - | - | - | 0 | 0 | - | 1.369 | 1.369 | - | - | - | 0 | - | 0.00% |
| 2003-04-08 | 0 | 1.730 | 1.730 | - | - | - | 0 | 0 | - | 1.369 | 1.369 | - | - | - | 0 | - | 0.00% |
| 2003-04-07 | 0 | 1.730 | 1.730 | - | - | - | 0 | 0 | - | 1.369 | 1.369 | - | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 1.730 | 1.730 | 1.800 | - | - | 0 | 0 | - | 1.369 | 1.369 | 1.425 | - | - | 0 | - | 0.00% |
| 2003-04-03 | 0 | 1.730 | 1.710 | - | - | - | 0 | 0 | - | 1.369 | 1.353 | - | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 1.730 | 1.720 | - | - | - | 0 | 0 | - | 1.369 | 1.361 | - | - | - | 0 | - | 0.00% |
| 2003-04-01 | 0 | 1.730 | 1.720 | - | - | - | 0 | 0 | - | 1.369 | 1.361 | - | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 1.730 | 1.720 | 1.830 | - | - | 0 | 0 | - | 1.369 | 1.361 | 1.448 | - | - | 0 | - | 0.00% |
| 2003-03-28 | 0 | 1.730 | 1.720 | 1.830 | 1.730 | 1.730 | 500 | 865 | 1.7300 | 1.369 | 1.361 | 1.448 | 1.369 | 1.369 | 632 | 1.3691 | 0.00% |
| 2003-03-27 | 0 | 1.730 | 1.720 | 1.750 | - | - | 0 | 0 | - | 1.369 | 1.361 | 1.385 | - | - | 0 | - | 0.00% |
| 2003-03-26 | 0 | 1.730 | 1.730 | 1.820 | - | - | 0 | 0 | - | 1.369 | 1.369 | 1.440 | - | - | 0 | - | 0.58% |
| 2003-03-25 | 0 | 1.720 | 1.720 | 1.810 | - | - | 0 | 0 | - | 1.361 | 1.361 | 1.432 | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 1.720 | 1.720 | - | 1.710 | 1.710 | 3,000 | 5,130 | 1.7100 | 1.361 | 1.361 | - | 1.353 | 1.353 | 3,791 | 1.3533 | 0.00% |
| 2003-03-21 | 0 | 1.720 | 1.720 | - | - | - | 0 | 0 | - | 1.361 | 1.361 | - | - | - | 0 | - | 0.58% |
| 2003-03-20 | 0 | 1.710 | 1.710 | - | - | - | 0 | 0 | - | 1.353 | 1.353 | - | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 1.710 | 1.710 | - | - | - | 0 | 0 | - | 1.353 | 1.353 | - | - | - | 0 | - | 0.00% |
| 2003-03-18 | 0 | 1.710 | 1.710 | - | - | - | 0 | 0 | - | 1.353 | 1.353 | - | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 1.710 | 1.710 | - | 1.710 | 1.710 | 34,333 | 58,696 | 1.7096 | 1.353 | 1.353 | - | 1.353 | 1.353 | 43,382 | 1.3530 | -1.16% |
| 2003-03-14 | 0 | 1.730 | 1.730 | 1.780 | 1.730 | 1.730 | 27,000 | 46,710 | 1.7300 | 1.369 | 1.369 | 1.409 | 1.369 | 1.369 | 34,117 | 1.3691 | 1.17% |
| 2003-03-13 | 0 | 1.710 | 1.710 | 1.770 | - | - | 0 | 0 | - | 1.353 | 1.353 | 1.401 | - | - | 0 | - | 0.59% |
| 2003-03-12 | 0 | 1.700 | 1.700 | - | - | - | 0 | 0 | - | 1.345 | 1.345 | - | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 1.700 | 1.700 | 1.840 | 1.700 | 1.700 | 13,000 | 22,100 | 1.7000 | 1.345 | 1.345 | 1.456 | 1.345 | 1.345 | 16,426 | 1.3454 | -2.30% |
| 2003-03-10 | 0 | 1.740 | 1.700 | - | - | - | 0 | 0 | - | 1.377 | 1.345 | - | - | - | 0 | - | 0.00% |
| 2003-03-07 | 0 | 1.740 | 1.720 | 1.750 | - | - | 0 | 0 | - | 1.377 | 1.361 | 1.385 | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 1.740 | 1.730 | - | - | - | 13,000 | 22,490 | 1.7300 | 1.377 | 1.369 | - | - | - | 16,426 | 1.3691 | 0.00% |
| 2003-03-05 | 0 | 1.740 | 1.660 | 1.820 | - | - | 0 | 0 | - | 1.377 | 1.314 | 1.440 | - | - | 0 | - | 0.00% |
| 2003-03-04 | 0 | 1.740 | 1.720 | 1.820 | - | - | 0 | 0 | - | 1.377 | 1.361 | 1.440 | - | - | 0 | - | 0.00% |
| 2003-03-03 | 0 | 1.740 | 1.720 | - | - | - | 0 | 0 | - | 1.377 | 1.361 | - | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 1.740 | 1.740 | - | - | - | 0 | 0 | - | 1.377 | 1.377 | - | - | - | 0 | - | 0.00% |
| 2003-02-27 | 0 | 1.740 | 1.740 | - | - | - | 0 | 0 | - | 1.377 | 1.377 | - | - | - | 0 | - | 0.00% |
| 2003-02-26 | 0 | 1.740 | 1.730 | - | - | - | 0 | 0 | - | 1.377 | 1.369 | - | - | - | 0 | - | 0.00% |
| 2003-02-25 | 0 | 1.740 | 1.740 | 1.770 | 1.740 | 1.740 | 5,000 | 8,700 | 1.7400 | 1.377 | 1.377 | 1.401 | 1.377 | 1.377 | 6,318 | 1.3770 | 0.00% |
| 2003-02-24 | 0 | 1.740 | 1.700 | - | - | - | 88,000 | 153,120 | 1.7400 | 1.377 | 1.345 | - | - | - | 111,195 | 1.3770 | 0.00% |
| 2003-02-21 | 0 | 1.740 | 1.740 | - | 1.740 | 1.740 | 20,000 | 34,800 | 1.7400 | 1.377 | 1.377 | - | 1.377 | 1.377 | 25,271 | 1.3770 | 0.58% |
| 2003-02-20 | 0 | 1.730 | 1.730 | - | - | - | 0 | 0 | - | 1.369 | 1.369 | - | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 1.730 | 1.700 | - | 1.730 | 1.730 | 2,000 | 3,460 | 1.7300 | 1.369 | 1.345 | - | 1.369 | 1.369 | 2,527 | 1.3691 | 0.00% |
| 2003-02-18 | 0 | 1.730 | 1.710 | 1.730 | - | - | 0 | 0 | - | 1.369 | 1.353 | 1.369 | - | - | 0 | - | -1.70% |
| 2003-02-17 | 0 | 1.760 | 1.750 | 1.760 | - | - | 0 | 0 | - | 1.393 | 1.385 | 1.393 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 1.760 | 1.740 | 1.760 | - | - | 0 | 0 | - | 1.393 | 1.377 | 1.393 | - | - | 0 | - | 0.00% |
| 2003-02-13 | 0 | 1.760 | 1.760 | - | 1.760 | 1.760 | 14,000 | 24,640 | 1.7600 | 1.393 | 1.393 | - | 1.393 | 1.393 | 17,690 | 1.3929 | 0.00% |
| 2003-02-12 | 0 | 1.760 | 1.720 | 1.780 | - | - | 0 | 0 | - | 1.393 | 1.361 | 1.409 | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 1.393 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-10 | 0 | 1.760 | 1.740 | 1.760 | - | - | 0 | 0 | - | 1.393 | 1.377 | 1.393 | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 1.393 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 1.760 | 1.740 | 1.820 | - | - | 0 | 0 | - | 1.393 | 1.377 | 1.440 | - | - | 0 | - | 0.00% |
| 2003-02-05 | 0 | 1.760 | 1.700 | - | - | - | 0 | 0 | - | 1.393 | 1.345 | - | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 1.760 | - | 1.800 | - | - | 0 | 0 | - | 1.393 | - | 1.425 | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 1.393 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-29 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 1.393 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 1.760 | 1.720 | 1.760 | - | - | 0 | 0 | - | 1.393 | 1.361 | 1.393 | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 1.760 | 1.700 | 1.860 | - | - | 0 | 0 | - | 1.393 | 1.345 | 1.472 | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 1.760 | - | 1.900 | 1.760 | 1.760 | 30,000 | 52,800 | 1.7600 | 1.393 | - | 1.504 | 1.393 | 1.393 | 37,907 | 1.3929 | -2.22% |
| 2003-01-23 | 0 | 1.800 | 1.720 | 1.800 | - | - | 0 | 0 | - | 1.425 | 1.361 | 1.425 | - | - | 0 | - | -0.00% |
| 2003-01-22 | 0 | 1.850 | 1.800 | 1.850 | 1.800 | 1.850 | 33,000 | 59,750 | 1.8106 | 1.425 | 1.386 | 1.425 | 1.386 | 1.425 | 42,856 | 1.3942 | 2.21% |
| 2003-01-21 | 0 | 1.810 | 1.790 | 1.890 | - | - | 0 | 0 | - | 1.394 | 1.378 | 1.455 | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 1.810 | 1.780 | 1.890 | - | - | 0 | 0 | - | 1.394 | 1.371 | 1.455 | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 1.810 | 1.770 | 1.900 | 1.810 | 1.810 | 20,000 | 36,200 | 1.8100 | 1.394 | 1.363 | 1.463 | 1.394 | 1.394 | 25,973 | 1.3937 | -2.16% |
| 2003-01-16 | 0 | 1.850 | 1.810 | 1.900 | - | - | 0 | 0 | - | 1.425 | 1.394 | 1.463 | - | - | 0 | - | 0.00% |
| 2003-01-15 | 0 | 1.850 | 1.800 | 1.900 | - | - | 0 | 0 | - | 1.425 | 1.386 | 1.463 | - | - | 0 | - | 0.00% |
| 2003-01-14 | 0 | 1.850 | 1.800 | 1.900 | - | - | 0 | 0 | - | 1.425 | 1.386 | 1.463 | - | - | 0 | - | 0.00% |
| 2003-01-13 | 0 | 1.850 | 1.800 | 1.900 | - | - | 0 | 0 | - | 1.425 | 1.386 | 1.463 | - | - | 0 | - | 0.00% |
| 2003-01-10 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 1.425 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-09 | 0 | 1.850 | 1.800 | 1.850 | - | - | 0 | 0 | - | 1.425 | 1.386 | 1.425 | - | - | 0 | - | 0.00% |
| 2003-01-08 | 0 | 1.850 | 1.850 | - | 1.800 | 1.820 | 31,000 | 56,060 | 1.8084 | 1.425 | 1.425 | - | 1.386 | 1.401 | 40,259 | 1.3925 | 2.78% |
| 2003-01-07 | 0 | 1.800 | 1.760 | 1.800 | 1.800 | 1.800 | 30,000 | 54,000 | 1.8000 | 1.386 | 1.355 | 1.386 | 1.386 | 1.386 | 38,960 | 1.3860 | 2.86% |
| 2003-01-06 | 0 | 1.750 | 1.750 | 1.770 | - | - | 0 | 0 | - | 1.348 | 1.348 | 1.363 | - | - | 0 | - | 0.00% |
| 2003-01-03 | 0 | 1.750 | 1.750 | 1.780 | 1.750 | 1.780 | 20,500 | 36,475 | 1.7793 | 1.348 | 1.348 | 1.371 | 1.348 | 1.371 | 26,623 | 1.3701 | -1.13% |
| 2003-01-02 | 0 | 1.770 | 1.770 | 1.800 | 1.770 | 1.770 | 26,500 | 46,905 | 1.7700 | 1.363 | 1.363 | 1.386 | 1.363 | 1.363 | 34,415 | 1.3629 | 1.14% |
| 2002-12-31 | 0 | 1.750 | - | 1.830 | - | - | 0 | 0 | - | 1.348 | - | 1.409 | - | - | 0 | - | 0.00% |
| 2002-12-30 | 0 | 1.750 | 1.650 | 1.800 | - | - | 0 | 0 | - | 1.348 | 1.271 | 1.386 | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 1.750 | 1.750 | 1.830 | 1.700 | 1.700 | 26,500 | 45,050 | 1.7000 | 1.348 | 1.348 | 1.409 | 1.309 | 1.309 | 34,415 | 1.3090 | -1.13% |
| 2002-12-24 | 0 | 1.770 | 1.710 | 1.830 | - | - | 0 | 0 | - | 1.363 | 1.317 | 1.409 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 1.770 | 1.760 | - | 1.770 | 1.770 | 10,000 | 17,700 | 1.7700 | 1.363 | 1.355 | - | 1.363 | 1.363 | 12,987 | 1.3629 | 0.57% |
| 2002-12-20 | 0 | 1.760 | 1.760 | 1.790 | 1.760 | 1.780 | 24,000 | 42,640 | 1.7767 | 1.355 | 1.355 | 1.378 | 1.355 | 1.371 | 31,168 | 1.3681 | -3.30% |
| 2002-12-19 | 0 | 1.820 | - | 1.820 | - | - | 0 | 0 | - | 1.401 | - | 1.401 | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 1.820 | 1.780 | 1.830 | - | - | 0 | 0 | - | 1.401 | 1.371 | 1.409 | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 1.820 | 1.790 | 1.850 | 1.780 | 1.820 | 59,000 | 105,120 | 1.7817 | 1.401 | 1.378 | 1.425 | 1.371 | 1.401 | 76,622 | 1.3719 | 3.41% |
| 2002-12-16 | 0 | 1.760 | 1.760 | 1.780 | 1.760 | 1.760 | 2,000 | 3,520 | 1.7600 | 1.355 | 1.355 | 1.371 | 1.355 | 1.355 | 2,597 | 1.3552 | 0.57% |
| 2002-12-13 | 0 | 1.750 | 1.750 | 1.830 | - | - | 0 | 0 | - | 1.348 | 1.348 | 1.409 | - | - | 0 | - | 0.00% |
| 2002-12-12 | 0 | 1.750 | 1.750 | 1.830 | 1.750 | 1.750 | 3,600 | 6,295 | 1.7486 | 1.348 | 1.348 | 1.409 | 1.348 | 1.348 | 4,675 | 1.3465 | -1.69% |
| 2002-12-11 | 0 | 1.780 | 1.750 | 1.820 | - | - | 0 | 0 | - | 1.371 | 1.348 | 1.401 | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 1.780 | 1.750 | 1.840 | - | - | 0 | 0 | - | 1.371 | 1.348 | 1.417 | - | - | 0 | - | 0.00% |
| 2002-12-09 | 0 | 1.780 | 1.750 | 1.830 | - | - | 0 | 0 | - | 1.371 | 1.348 | 1.409 | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 1.780 | 1.760 | 1.820 | - | - | 0 | 0 | - | 1.371 | 1.355 | 1.401 | - | - | 0 | - | 0.00% |
| 2002-12-05 | 0 | 1.780 | 1.760 | 1.810 | 1.780 | 1.780 | 10,000 | 17,800 | 1.7800 | 1.371 | 1.355 | 1.394 | 1.371 | 1.371 | 12,987 | 1.3706 | 1.14% |
| 2002-12-04 | 0 | 1.760 | 1.760 | 1.820 | 1.760 | 1.760 | 41,701 | 73,386 | 1.7598 | 1.355 | 1.355 | 1.401 | 1.355 | 1.355 | 54,156 | 1.3551 | 0.00% |
| 2002-12-03 | 0 | 1.760 | 1.750 | 1.820 | - | - | 0 | 0 | - | 1.355 | 1.348 | 1.401 | - | - | 0 | - | 0.00% |
| 2002-12-02 | 0 | 1.760 | 1.760 | 1.810 | - | - | 0 | 0 | - | 1.355 | 1.355 | 1.394 | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 1.760 | 1.750 | 1.820 | - | - | 0 | 0 | - | 1.355 | 1.348 | 1.401 | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 1.760 | 1.760 | 1.840 | 1.760 | 1.760 | 8,000 | 14,080 | 1.7600 | 1.355 | 1.355 | 1.417 | 1.355 | 1.355 | 10,389 | 1.3552 | -1.12% |
| 2002-11-27 | 0 | 1.780 | 1.750 | - | 1.780 | 1.780 | 41,500 | 73,870 | 1.7800 | 1.371 | 1.348 | - | 1.371 | 1.371 | 53,895 | 1.3706 | 0.00% |
| 2002-11-26 | 0 | 1.780 | 1.760 | 1.790 | 1.780 | 1.790 | 80,000 | 142,485 | 1.7811 | 1.371 | 1.355 | 1.378 | 1.371 | 1.378 | 103,894 | 1.3714 | 0.00% |
| 2002-11-25 | 0 | 1.780 | 1.760 | 1.800 | 1.780 | 1.780 | 30,000 | 53,400 | 1.7800 | 1.371 | 1.355 | 1.386 | 1.371 | 1.371 | 38,960 | 1.3706 | 0.00% |
| 2002-11-22 | 0 | 1.780 | 1.780 | 1.790 | 1.770 | 1.780 | 65,000 | 115,600 | 1.7785 | 1.371 | 1.371 | 1.378 | 1.363 | 1.371 | 84,414 | 1.3694 | -2.20% |
| 2002-11-21 | 0 | 1.820 | 1.770 | - | - | - | 0 | 0 | - | 1.401 | 1.363 | - | - | - | 0 | - | 0.00% |
| 2002-11-20 | 0 | 1.820 | 1.790 | 1.820 | - | - | 0 | 0 | - | 1.401 | 1.378 | 1.401 | - | - | 0 | - | 0.00% |
| 2002-11-19 | 0 | 1.820 | 1.800 | - | 1.820 | 1.820 | 30,000 | 54,600 | 1.8200 | 1.401 | 1.386 | - | 1.401 | 1.401 | 38,960 | 1.4014 | 0.00% |
| 2002-11-18 | 0 | 1.820 | 1.770 | 1.820 | 1.800 | 1.820 | 20,000 | 36,200 | 1.8100 | 1.401 | 1.363 | 1.401 | 1.386 | 1.401 | 25,973 | 1.3937 | 1.11% |
| 2002-11-15 | 0 | 1.800 | 1.760 | 1.800 | - | - | 0 | 0 | - | 1.386 | 1.355 | 1.386 | - | - | 0 | - | 0.00% |
| 2002-11-14 | 0 | 1.800 | 1.770 | 1.820 | - | - | 0 | 0 | - | 1.386 | 1.363 | 1.401 | - | - | 0 | - | 0.00% |
| 2002-11-13 | 0 | 1.800 | 1.790 | 1.800 | - | - | 0 | 0 | - | 1.386 | 1.378 | 1.386 | - | - | 0 | - | 0.00% |
| 2002-11-12 | 0 | 1.800 | 1.800 | 1.820 | - | - | 0 | 0 | - | 1.386 | 1.386 | 1.401 | - | - | 0 | - | 0.56% |
| 2002-11-11 | 0 | 1.790 | 1.760 | 1.790 | - | - | 0 | 0 | - | 1.378 | 1.355 | 1.378 | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 1.790 | 1.760 | 1.790 | - | - | 0 | 0 | - | 1.378 | 1.355 | 1.378 | - | - | 0 | - | 0.00% |
| 2002-11-07 | 0 | 1.790 | 1.750 | 1.800 | - | - | 0 | 0 | - | 1.378 | 1.348 | 1.386 | - | - | 0 | - | 0.00% |
| 2002-11-06 | 0 | 1.790 | 1.760 | 1.790 | 1.750 | 1.830 | 15,000 | 27,050 | 1.8033 | 1.378 | 1.355 | 1.378 | 1.348 | 1.409 | 19,480 | 1.3886 | 2.29% |
| 2002-11-05 | 0 | 1.750 | 1.750 | 1.840 | - | - | 0 | 0 | - | 1.348 | 1.348 | 1.417 | - | - | 0 | - | 0.57% |
| 2002-11-04 | 0 | 1.740 | 1.740 | - | - | - | 0 | 0 | - | 1.340 | 1.340 | - | - | - | 0 | - | 0.00% |
| 2002-11-01 | 0 | 1.740 | 1.730 | 1.780 | - | - | 0 | 0 | - | 1.340 | 1.332 | 1.371 | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 1.740 | 1.740 | 1.790 | 1.700 | 1.740 | 25,000 | 44,060 | 1.7624 | 1.340 | 1.340 | 1.378 | 1.309 | 1.340 | 32,467 | 1.3571 | -1.69% |
| 2002-10-30 | 0 | 1.770 | - | 1.820 | - | - | 0 | 0 | - | 1.363 | - | 1.401 | - | - | 0 | - | 0.00% |
| 2002-10-29 | 0 | 1.770 | 1.710 | 1.770 | - | - | 0 | 0 | - | 1.363 | 1.317 | 1.363 | - | - | 0 | - | -1.67% |
| 2002-10-28 | 0 | 1.800 | - | 1.830 | 1.800 | 1.800 | 20,000 | 36,000 | 1.8000 | 1.386 | - | 1.409 | 1.386 | 1.386 | 25,973 | 1.3860 | 2.27% |
| 2002-10-25 | 0 | 1.760 | 1.760 | 1.850 | - | - | 0 | 0 | - | 1.355 | 1.355 | 1.425 | - | - | 0 | - | 0.57% |
| 2002-10-24 | 0 | 1.750 | 1.750 | 1.830 | - | - | 0 | 0 | - | 1.348 | 1.348 | 1.409 | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 1.750 | 1.710 | 1.800 | - | - | 0 | 0 | - | 1.348 | 1.317 | 1.386 | - | - | 0 | - | 0.00% |
| 2002-10-22 | 0 | 1.750 | - | 1.770 | 1.750 | 1.770 | 13,000 | 22,810 | 1.7546 | 1.348 | - | 1.363 | 1.348 | 1.363 | 16,883 | 1.3511 | -1.69% |
| 2002-10-21 | 0 | 1.780 | 1.700 | 1.820 | - | - | 0 | 0 | - | 1.371 | 1.309 | 1.401 | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 1.780 | 1.730 | 1.840 | - | - | 0 | 0 | - | 1.371 | 1.332 | 1.417 | - | - | 0 | - | 0.00% |
| 2002-10-17 | 0 | 1.780 | 1.680 | 1.820 | 1.780 | 1.780 | 10,000 | 17,800 | 1.7800 | 1.371 | 1.294 | 1.401 | 1.371 | 1.371 | 12,987 | 1.3706 | 0.00% |
| 2002-10-16 | 0 | 1.780 | 1.710 | 1.830 | 1.780 | 1.780 | 10,000 | 17,800 | 1.7800 | 1.371 | 1.317 | 1.409 | 1.371 | 1.371 | 12,987 | 1.3706 | 2.89% |
| 2002-10-15 | 0 | 1.730 | 1.730 | 1.780 | - | - | 0 | 0 | - | 1.332 | 1.332 | 1.371 | - | - | 0 | - | 1.76% |
| 2002-10-11 | 0 | 1.700 | 1.660 | 1.750 | - | - | 0 | 0 | - | 1.309 | 1.278 | 1.348 | - | - | 0 | - | 0.00% |
| 2002-10-10 | 0 | 1.700 | 1.630 | - | - | - | 0 | 0 | - | 1.309 | 1.255 | - | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 1.700 | 1.650 | - | 1.700 | 1.700 | 5,000 | 8,500 | 1.7000 | 1.309 | 1.271 | - | 1.309 | 1.309 | 6,493 | 1.3090 | 3.03% |
| 2002-10-08 | 0 | 1.650 | 1.650 | 1.730 | - | - | 0 | 0 | - | 1.271 | 1.271 | 1.332 | - | - | 0 | - | 0.61% |
| 2002-10-07 | 0 | 1.640 | 1.640 | 1.720 | 1.630 | 1.630 | 20,000 | 32,600 | 1.6300 | 1.263 | 1.263 | 1.324 | 1.255 | 1.255 | 25,973 | 1.2551 | -2.96% |
| 2002-10-04 | 0 | 1.690 | 1.650 | 1.770 | - | - | 0 | 0 | - | 1.301 | 1.271 | 1.363 | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 1.690 | 1.690 | 1.780 | 1.650 | 1.650 | 2,000 | 3,300 | 1.6500 | 1.301 | 1.301 | 1.371 | 1.271 | 1.271 | 2,597 | 1.2705 | 1.20% |
| 2002-10-02 | 0 | 1.670 | 1.650 | - | - | - | 0 | 0 | - | 1.286 | 1.271 | - | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 1.670 | 1.670 | 1.700 | 1.670 | 1.670 | 9,500 | 15,865 | 1.6700 | 1.286 | 1.286 | 1.309 | 1.286 | 1.286 | 12,337 | 1.2859 | 0.60% |
| 2002-09-27 | 0 | 1.660 | 1.660 | - | 1.660 | 1.700 | 55,500 | 93,330 | 1.6816 | 1.278 | 1.278 | - | 1.278 | 1.309 | 72,076 | 1.2949 | -2.35% |
| 2002-09-26 | 0 | 1.700 | 1.700 | 1.750 | - | - | 0 | 0 | - | 1.309 | 1.309 | 1.348 | - | - | 0 | - | 3.03% |
| 2002-09-25 | 0 | 1.650 | - | 1.680 | 1.650 | 1.670 | 13,170 | 21,782 | 1.6539 | 1.271 | - | 1.294 | 1.271 | 1.286 | 17,104 | 1.2735 | -5.71% |
| 2002-09-24 | 0 | 1.750 | 1.750 | - | 1.750 | 1.750 | 17,500 | 30,625 | 1.7500 | 1.348 | 1.348 | - | 1.348 | 1.348 | 22,727 | 1.3475 | 0.00% |
| 2002-09-23 | 0 | 1.750 | 1.720 | 1.770 | - | - | 0 | 0 | - | 1.348 | 1.324 | 1.363 | - | - | 0 | - | 0.00% |
| 2002-09-20 | 0 | 1.750 | 1.740 | 1.770 | - | - | 0 | 0 | - | 1.348 | 1.340 | 1.363 | - | - | 0 | - | 0.00% |
| 2002-09-19 | 0 | 1.750 | 1.730 | 1.750 | - | - | 0 | 0 | - | 1.348 | 1.332 | 1.348 | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 1.750 | 1.740 | 1.760 | 1.750 | 1.750 | 30,000 | 52,500 | 1.7500 | 1.348 | 1.340 | 1.355 | 1.348 | 1.348 | 38,960 | 1.3475 | -1.69% |
| 2002-09-17 | 0 | 1.780 | - | - | 1.780 | 1.910 | 30,000 | 54,150 | 1.8050 | 1.371 | - | - | 1.371 | 1.471 | 38,960 | 1.3899 | -3.78% |
| 2002-09-16 | 0 | 1.850 | - | 1.910 | - | - | 0 | 0 | - | 1.425 | - | 1.471 | - | - | 0 | - | 0.00% |
| 2002-09-13 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 1.425 | 1.425 | - | - | - | 0 | - | 3.93% |
| 2002-09-12 | 0 | 1.780 | 1.780 | - | - | - | 0 | 0 | - | 1.371 | 1.371 | - | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 1.780 | - | 1.820 | - | - | 0 | 0 | - | 1.371 | - | 1.401 | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 1.780 | 1.700 | 1.780 | - | - | 0 | 0 | - | 1.371 | 1.309 | 1.371 | - | - | 0 | - | 0.00% |
| 2002-09-09 | 0 | 1.780 | 1.730 | 1.800 | - | - | 0 | 0 | - | 1.371 | 1.332 | 1.386 | - | - | 0 | - | 0.00% |
| 2002-09-06 | 0 | 1.780 | 1.770 | 1.800 | - | - | 0 | 0 | - | 1.371 | 1.363 | 1.386 | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 1.780 | 1.760 | 1.790 | 1.780 | 1.780 | 5,000 | 8,900 | 1.7800 | 1.371 | 1.355 | 1.378 | 1.371 | 1.371 | 6,493 | 1.3706 | 1.71% |
| 2002-09-04 | 0 | 1.750 | 1.750 | 1.800 | 1.750 | 1.750 | 50,000 | 87,500 | 1.7500 | 1.348 | 1.348 | 1.386 | 1.348 | 1.348 | 64,934 | 1.3475 | -3.31% |
| 2002-09-03 | 0 | 1.810 | 1.780 | 1.810 | 1.780 | 1.810 | 25,000 | 45,130 | 1.8052 | 1.394 | 1.371 | 1.394 | 1.371 | 1.394 | 32,467 | 1.3900 | -0.55% |
| 2002-09-02 | 0 | 1.820 | 1.770 | 1.820 | 1.820 | 1.820 | 20,000 | 36,400 | 1.8200 | 1.401 | 1.363 | 1.401 | 1.401 | 1.401 | 25,973 | 1.4014 | 0.00% |
| 2002-08-30 | 0 | 1.820 | 1.750 | 1.820 | 1.820 | 1.820 | 6,000 | 10,920 | 1.8200 | 1.401 | 1.348 | 1.401 | 1.401 | 1.401 | 7,792 | 1.4014 | 2.25% |
| 2002-08-29 | 0 | 1.780 | 1.700 | 1.850 | - | - | 0 | 0 | - | 1.371 | 1.309 | 1.425 | - | - | 0 | - | 0.00% |
| 2002-08-28 | 0 | 1.780 | 1.780 | - | - | - | 0 | 0 | - | 1.371 | 1.371 | - | - | - | 0 | - | 1.71% |
| 2002-08-27 | 0 | 1.750 | 1.700 | - | - | - | 0 | 0 | - | 1.348 | 1.309 | - | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 1.750 | - | - | - | - | 0 | 0 | - | 1.348 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 1.750 | 1.720 | 1.800 | - | - | 0 | 0 | - | 1.348 | 1.324 | 1.386 | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 1.750 | 1.750 | 1.790 | 1.730 | 1.730 | 6,000 | 10,380 | 1.7300 | 1.348 | 1.348 | 1.378 | 1.332 | 1.332 | 7,792 | 1.3321 | -1.13% |
| 2002-08-21 | 0 | 1.850 | 1.850 | 1.900 | - | - | 0 | 0 | - | 1.363 | 1.363 | 1.400 | - | - | 0 | - | 1.65% |
| 2002-08-20 | 0 | 1.820 | 1.820 | - | 1.800 | 1.830 | 170,667 | 308,739 | 1.8090 | 1.341 | 1.341 | - | 1.326 | 1.348 | 231,658 | 1.3327 | -1.62% |
| 2002-08-19 | 0 | 1.850 | 1.810 | 1.890 | 1.840 | 1.890 | 110,500 | 204,545 | 1.8511 | 1.363 | 1.333 | 1.392 | 1.356 | 1.392 | 149,989 | 1.3637 | 2.78% |
| 2002-08-16 | 0 | 1.800 | - | 1.800 | 1.800 | 1.900 | 330,000 | 604,200 | 1.8309 | 1.326 | - | 1.326 | 1.326 | 1.400 | 447,932 | 1.3489 | -5.26% |
| 2002-08-15 | 0 | 1.900 | 1.860 | 1.900 | 1.900 | 1.910 | 14,000 | 26,640 | 1.9029 | 1.400 | 1.370 | 1.400 | 1.400 | 1.407 | 19,003 | 1.4019 | -2.06% |
| 2002-08-14 | 0 | 1.940 | 1.880 | 1.940 | - | - | 0 | 0 | - | 1.429 | 1.385 | 1.429 | - | - | 0 | - | 0.00% |
| 2002-08-13 | 0 | 1.940 | 1.890 | 1.940 | - | - | 0 | 0 | - | 1.429 | 1.392 | 1.429 | - | - | 0 | - | 0.00% |
| 2002-08-12 | 0 | 1.940 | 1.900 | 1.940 | - | - | 0 | 0 | - | 1.429 | 1.400 | 1.429 | - | - | 0 | - | -0.51% |
| 2002-08-09 | 0 | 1.950 | 1.880 | 1.950 | 1.950 | 1.950 | 28,500 | 55,575 | 1.9500 | 1.437 | 1.385 | 1.437 | 1.437 | 1.437 | 38,685 | 1.4366 | 2.63% |
| 2002-08-08 | 0 | 1.900 | 1.900 | 1.970 | 1.900 | 1.900 | 500 | 950 | 1.9000 | 1.400 | 1.400 | 1.451 | 1.400 | 1.400 | 679 | 1.3998 | -1.04% |
| 2002-08-07 | 0 | 1.920 | 1.860 | 1.940 | - | - | 0 | 0 | - | 1.414 | 1.370 | 1.429 | - | - | 0 | - | 0.00% |
| 2002-08-06 | 0 | 1.920 | 1.850 | 1.940 | - | - | 0 | 0 | - | 1.414 | 1.363 | 1.429 | - | - | 0 | - | 0.00% |
| 2002-08-05 | 0 | 1.920 | 1.920 | 1.950 | 1.920 | 1.920 | 9,500 | 18,240 | 1.9200 | 1.414 | 1.414 | 1.437 | 1.414 | 1.414 | 12,895 | 1.4145 | -2.54% |
| 2002-08-02 | 0 | 1.970 | 1.930 | 1.970 | - | - | 0 | 0 | - | 1.451 | 1.422 | 1.451 | - | - | 0 | - | 0.00% |
| 2002-08-01 | 0 | 1.970 | 1.940 | 1.980 | - | - | 0 | 0 | - | 1.451 | 1.429 | 1.459 | - | - | 0 | - | 0.00% |
| 2002-07-31 | 0 | 1.970 | 1.920 | 2.000 | - | - | 0 | 0 | - | 1.451 | 1.414 | 1.473 | - | - | 0 | - | 0.00% |
| 2002-07-30 | 0 | 1.970 | 1.930 | 1.970 | - | - | 0 | 0 | - | 1.451 | 1.422 | 1.451 | - | - | 0 | - | -1.50% |
| 2002-07-29 | 0 | 2.000 | 1.950 | 2.000 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 1.473 | 1.437 | 1.473 | 1.473 | 1.473 | 2,715 | 1.4734 | 0.50% |
| 2002-07-26 | 0 | 1.990 | 1.960 | 2.100 | 1.990 | 2.000 | 20,000 | 39,900 | 1.9950 | 1.466 | 1.444 | 1.547 | 1.466 | 1.473 | 27,147 | 1.4698 | -1.73% |
| 2002-07-25 | 0 | 2.025 | 2.025 | - | 2.025 | 2.025 | 5,000 | 10,125 | 2.0250 | 1.492 | 1.492 | - | 1.492 | 1.492 | 6,787 | 1.4919 | -1.22% |
| 2002-07-24 | 0 | 2.050 | 2.000 | 2.175 | 2.050 | 2.050 | 500 | 1,025 | 2.0500 | 1.510 | 1.473 | 1.602 | 1.510 | 1.510 | 679 | 1.5103 | 1.23% |
| 2002-07-23 | 0 | 2.025 | 2.025 | 2.150 | 2.025 | 2.025 | 29,000 | 58,725 | 2.0250 | 1.492 | 1.492 | 1.584 | 1.492 | 1.492 | 39,364 | 1.4919 | -5.81% |
| 2002-07-22 | 0 | 2.150 | 2.050 | 2.150 | 1.980 | 2.150 | 88,201 | 182,280 | 2.0666 | 1.584 | 1.510 | 1.584 | 1.459 | 1.584 | 119,721 | 1.5225 | 7.50% |
| 2002-07-19 | 0 | 2.000 | 1.950 | 2.000 | - | - | 0 | 0 | - | 1.473 | 1.437 | 1.473 | - | - | 0 | - | -1.23% |
| 2002-07-18 | 0 | 2.025 | 2.000 | 2.100 | 2.000 | 2.025 | 13,000 | 26,250 | 2.0192 | 1.492 | 1.473 | 1.547 | 1.473 | 1.492 | 17,646 | 1.4876 | 1.25% |
| 2002-07-17 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 2,000 | 4,000 | 2.0000 | 1.473 | 1.473 | 1.547 | 1.473 | 1.473 | 2,715 | 1.4734 | -4.76% |
| 2002-07-16 | 0 | 2.100 | 2.050 | 2.200 | - | - | 0 | 0 | - | 1.547 | 1.510 | 1.621 | - | - | 0 | - | 0.00% |
| 2002-07-15 | 0 | 2.100 | 2.100 | 2.200 | 2.050 | 2.050 | 7,000 | 14,350 | 2.0500 | 1.547 | 1.547 | 1.621 | 1.510 | 1.510 | 9,502 | 1.5103 | 5.00% |
| 2002-07-12 | 0 | 2.000 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.473 | 1.473 | 1.621 | - | - | 0 | - | 0.00% |
| 2002-07-11 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 9,000 | 18,000 | 2.0000 | 1.473 | 1.473 | 1.547 | 1.473 | 1.473 | 12,216 | 1.4734 | 0.00% |
| 2002-07-10 | 0 | 2.000 | 2.000 | 2.150 | - | - | 0 | 0 | - | 1.473 | 1.473 | 1.584 | - | - | 0 | - | 2.04% |
| 2002-07-09 | 0 | 1.960 | 1.960 | 2.100 | - | - | 0 | 0 | - | 1.444 | 1.444 | 1.547 | - | - | 0 | - | 0.51% |
| 2002-07-08 | 0 | 1.950 | 1.950 | 2.100 | 1.950 | 1.950 | 2,000 | 3,900 | 1.9500 | 1.437 | 1.437 | 1.547 | 1.437 | 1.437 | 2,715 | 1.4366 | -2.50% |
| 2002-07-05 | 0 | 2.000 | 1.970 | 2.000 | - | - | 0 | 0 | - | 1.473 | 1.451 | 1.473 | - | - | 0 | - | 0.00% |
| 2002-07-04 | 0 | 2.000 | 2.000 | 2.050 | - | - | 0 | 0 | - | 1.473 | 1.473 | 1.510 | - | - | 0 | - | 1.52% |
| 2002-07-03 | 0 | 1.970 | 1.920 | 2.050 | 1.920 | 1.970 | 32,000 | 63,015 | 1.9692 | 1.451 | 1.414 | 1.510 | 1.414 | 1.451 | 43,436 | 1.4508 | 2.07% |
| 2002-07-02 | 0 | 1.930 | 1.930 | 1.970 | 1.880 | 1.980 | 23,500 | 46,205 | 1.9662 | 1.422 | 1.422 | 1.451 | 1.385 | 1.459 | 31,898 | 1.4485 | 0.52% |
| 2002-06-28 | 0 | 1.920 | 1.920 | 1.980 | 1.920 | 1.920 | 10,000 | 19,200 | 1.9200 | 1.414 | 1.414 | 1.459 | 1.414 | 1.414 | 13,574 | 1.4145 | -3.03% |
| 2002-06-27 | 0 | 1.980 | 1.960 | 2.000 | - | - | 0 | 0 | - | 1.459 | 1.444 | 1.473 | - | - | 0 | - | 0.00% |
| 2002-06-26 | 0 | 1.980 | 1.950 | 1.980 | - | - | 0 | 0 | - | 1.459 | 1.437 | 1.459 | - | - | 0 | - | -1.00% |
| 2002-06-25 | 0 | 2.000 | 1.960 | 2.100 | - | - | 0 | 0 | - | 1.473 | 1.444 | 1.547 | - | - | 0 | - | 0.00% |
| 2002-06-24 | 0 | 2.000 | 1.950 | 2.025 | - | - | 0 | 0 | - | 1.473 | 1.437 | 1.492 | - | - | 0 | - | 0.00% |
| 2002-06-21 | 0 | 2.000 | 1.960 | 2.100 | - | - | 8,000 | 16,000 | 2.0000 | 1.473 | 1.444 | 1.547 | - | - | 10,859 | 1.4734 | 0.00% |
| 2002-06-20 | 0 | 2.000 | 1.950 | 2.000 | - | - | 0 | 0 | - | 1.473 | 1.437 | 1.473 | - | - | 0 | - | -2.44% |
| 2002-06-19 | 0 | 2.050 | 1.960 | 2.075 | 2.050 | 2.050 | 18,000 | 36,900 | 2.0500 | 1.510 | 1.444 | 1.529 | 1.510 | 1.510 | 24,433 | 1.5103 | 0.00% |
| 2002-06-18 | 0 | 2.050 | 2.050 | 2.125 | - | - | 0 | 0 | - | 1.510 | 1.510 | 1.566 | - | - | 0 | - | 0.00% |
| 2002-06-17 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.050 | 32,000 | 65,600 | 2.0500 | 1.510 | 1.510 | 1.547 | 1.510 | 1.510 | 43,436 | 1.5103 | -2.38% |
| 2002-06-14 | 0 | 2.100 | 2.050 | 2.150 | - | - | 0 | 0 | - | 1.547 | 1.510 | 1.584 | - | - | 0 | - | 0.00% |
| 2002-06-13 | 0 | 2.100 | 2.075 | 2.150 | - | - | 0 | 0 | - | 1.547 | 1.529 | 1.584 | - | - | 0 | - | 0.00% |
| 2002-06-12 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.100 | 16,000 | 33,600 | 2.1000 | 1.547 | 1.547 | 1.566 | 1.547 | 1.547 | 21,718 | 1.5471 | -2.33% |
| 2002-06-11 | 0 | 2.150 | 2.100 | 2.200 | - | - | 0 | 0 | - | 1.584 | 1.547 | 1.621 | - | - | 0 | - | 0.00% |
| 2002-06-10 | 0 | 2.150 | 2.100 | 2.150 | - | - | 0 | 0 | - | 1.584 | 1.547 | 1.584 | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 2.150 | 2.075 | 2.200 | 2.150 | 2.150 | 17,000 | 36,550 | 2.1500 | 1.584 | 1.529 | 1.621 | 1.584 | 1.584 | 23,075 | 1.5839 | 0.00% |
| 2002-06-06 | 0 | 2.150 | 2.100 | 2.200 | 2.100 | 2.150 | 3,500 | 7,425 | 2.1214 | 1.584 | 1.547 | 1.621 | 1.547 | 1.584 | 4,751 | 1.5629 | 4.88% |
| 2002-06-05 | 0 | 2.050 | 2.050 | 2.125 | 2.025 | 2.050 | 40,790 | 83,048 | 2.0360 | 1.510 | 1.510 | 1.566 | 1.492 | 1.510 | 55,367 | 1.5000 | 1.23% |
| 2002-06-04 | 0 | 2.025 | 2.025 | - | 2.000 | 2.000 | 30,000 | 60,000 | 2.0000 | 1.492 | 1.492 | - | 1.473 | 1.473 | 40,721 | 1.4734 | 1.25% |
| 2002-06-03 | 0 | 2.000 | 1.950 | 2.100 | 2.000 | 2.000 | 30,000 | 60,000 | 2.0000 | 1.473 | 1.437 | 1.547 | 1.473 | 1.473 | 40,721 | 1.4734 | -2.44% |
| 2002-05-31 | 0 | 2.050 | 2.050 | 2.200 | 2.050 | 2.050 | 37,000 | 75,850 | 2.0500 | 1.510 | 1.510 | 1.621 | 1.510 | 1.510 | 50,223 | 1.5103 | -10.87% |
| 2002-05-30 | 0 | 2.300 | 2.150 | 2.300 | - | - | 2,000 | 4,400 | 2.2000 | 1.694 | 1.584 | 1.694 | - | - | 2,715 | 1.6208 | 0.00% |
| 2002-05-29 | 0 | 2.300 | 2.150 | 2.350 | - | - | 0 | 0 | - | 1.694 | 1.584 | 1.731 | - | - | 0 | - | 0.00% |
| 2002-05-28 | 0 | 2.300 | 2.150 | 2.300 | 2.275 | 2.300 | 4,500 | 10,250 | 2.2778 | 1.694 | 1.584 | 1.694 | 1.676 | 1.694 | 6,108 | 1.6781 | 2.22% |
| 2002-05-27 | 0 | 2.250 | 2.075 | 2.250 | - | - | 0 | 0 | - | 1.658 | 1.529 | 1.658 | - | - | 0 | - | 0.00% |
| 2002-05-24 | 0 | 2.250 | 2.025 | 2.250 | - | - | 0 | 0 | - | 1.658 | 1.492 | 1.658 | - | - | 0 | - | 0.00% |
| 2002-05-23 | 0 | 2.250 | 2.250 | 2.300 | 2.200 | 2.250 | 84,500 | 187,300 | 2.2166 | 1.658 | 1.658 | 1.694 | 1.621 | 1.658 | 114,698 | 1.6330 | 2.27% |
| 2002-05-22 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.200 | 27,500 | 60,500 | 2.2000 | 1.621 | 1.621 | 1.694 | 1.621 | 1.621 | 37,328 | 1.6208 | 10.00% |
| 2002-05-21 | 0 | 2.000 | 2.000 | 2.200 | 2.000 | 2.100 | 71,500 | 145,000 | 2.0280 | 1.473 | 1.473 | 1.621 | 1.473 | 1.547 | 97,052 | 1.4940 | 0.50% |
| 2002-05-17 | 0 | 1.990 | 1.940 | 2.050 | 1.930 | 1.990 | 30,000 | 59,040 | 1.9680 | 1.466 | 1.429 | 1.510 | 1.422 | 1.466 | 40,721 | 1.4499 | 3.11% |
| 2002-05-16 | 0 | 1.930 | 1.930 | - | - | - | 0 | 0 | - | 1.422 | 1.422 | - | - | - | 0 | - | 0.00% |
| 2002-05-15 | 0 | 1.930 | 1.930 | 2.025 | 1.930 | 1.930 | 4,000 | 7,720 | 1.9300 | 1.422 | 1.422 | 1.492 | 1.422 | 1.422 | 5,429 | 1.4219 | 0.00% |
| 2002-05-14 | 0 | 1.930 | 1.930 | - | - | - | 0 | 0 | - | 1.422 | 1.422 | - | - | - | 0 | - | 0.00% |
| 2002-05-13 | 0 | 1.930 | 1.920 | 2.000 | 1.930 | 1.930 | 7,000 | 13,510 | 1.9300 | 1.422 | 1.414 | 1.473 | 1.422 | 1.422 | 9,502 | 1.4219 | 1.05% |
| 2002-05-10 | 0 | 1.910 | 1.910 | 1.950 | 1.910 | 1.910 | 3,000 | 5,730 | 1.9100 | 1.407 | 1.407 | 1.437 | 1.407 | 1.407 | 4,072 | 1.4071 | 0.53% |
| 2002-05-09 | 0 | 1.900 | 1.900 | 1.970 | 1.900 | 1.900 | 29,500 | 56,050 | 1.9000 | 1.400 | 1.400 | 1.451 | 1.400 | 1.400 | 40,042 | 1.3998 | 0.00% |
| 2002-05-08 | 0 | 1.900 | 1.900 | 1.930 | 1.900 | 1.900 | 32,000 | 60,800 | 1.9000 | 1.400 | 1.400 | 1.422 | 1.400 | 1.400 | 43,436 | 1.3998 | 0.00% |
| 2002-05-07 | 0 | 1.900 | 1.850 | 1.900 | 1.920 | 1.920 | 9,500 | 18,240 | 1.9200 | 1.400 | 1.363 | 1.400 | 1.414 | 1.414 | 12,895 | 1.4145 | 0.00% |
| 2002-05-06 | 0 | 1.900 | 1.850 | 1.900 | 1.900 | 1.900 | 30,670 | 58,273 | 1.9000 | 1.400 | 1.363 | 1.400 | 1.400 | 1.400 | 41,631 | 1.3998 | 6.15% |
| 2002-05-03 | 0 | 1.790 | 1.790 | 1.850 | - | - | 0 | 0 | - | 1.319 | 1.319 | 1.363 | - | - | 0 | - | 0.00% |
| 2002-05-02 | 0 | 1.790 | 1.790 | 1.850 | - | - | 0 | 0 | - | 1.319 | 1.319 | 1.363 | - | - | 0 | - | 0.56% |
| 2002-04-30 | 0 | 1.780 | 1.780 | 1.880 | 1.780 | 1.800 | 40,670 | 72,766 | 1.7892 | 1.311 | 1.311 | 1.385 | 1.311 | 1.326 | 55,204 | 1.3181 | -1.11% |
| 2002-04-29 | 0 | 1.800 | - | 1.830 | - | - | 0 | 0 | - | 1.326 | - | 1.348 | - | - | 0 | - | 0.00% |
| 2002-04-26 | 0 | 1.800 | 1.800 | 1.850 | 1.800 | 1.850 | 74,500 | 135,050 | 1.8128 | 1.326 | 1.326 | 1.363 | 1.326 | 1.363 | 101,124 | 1.3355 | -1.64% |
| 2002-04-25 | 0 | 1.830 | 1.810 | - | - | - | 0 | 0 | - | 1.348 | 1.333 | - | - | - | 0 | - | 0.00% |
| 2002-04-24 | 0 | 1.830 | 1.800 | - | 1.830 | 1.830 | 10,000 | 18,300 | 1.8300 | 1.348 | 1.326 | - | 1.348 | 1.348 | 13,574 | 1.3482 | 1.67% |
| 2002-04-23 | 0 | 1.800 | 1.750 | - | - | - | 0 | 0 | - | 1.326 | 1.289 | - | - | - | 0 | - | 0.00% |
| 2002-04-22 | 0 | 1.800 | 1.760 | - | - | - | 0 | 0 | - | 1.326 | 1.297 | - | - | - | 0 | - | 0.00% |
| 2002-04-19 | 0 | 1.800 | 1.760 | - | - | - | 0 | 0 | - | 1.326 | 1.297 | - | - | - | 0 | - | 0.00% |
| 2002-04-18 | 0 | 1.800 | - | 1.900 | - | - | 0 | 0 | - | 1.326 | - | 1.400 | - | - | 0 | - | 0.00% |
| 2002-04-17 | 0 | 1.800 | 1.800 | 1.900 | 1.800 | 1.800 | 500 | 900 | 1.8000 | 1.326 | 1.326 | 1.400 | 1.326 | 1.326 | 679 | 1.3261 | -1.10% |
| 2002-04-16 | 0 | 1.820 | 1.820 | 1.900 | 1.820 | 1.820 | 500 | 910 | 1.8200 | 1.341 | 1.341 | 1.400 | 1.341 | 1.341 | 679 | 1.3408 | -4.21% |
| 2002-04-15 | 0 | 1.900 | 1.830 | 1.920 | - | - | 0 | 0 | - | 1.400 | 1.348 | 1.414 | - | - | 0 | - | 0.00% |
| 2002-04-12 | 0 | 1.900 | 1.820 | 1.900 | - | - | 0 | 0 | - | 1.400 | 1.341 | 1.400 | - | - | 0 | - | 0.00% |
| 2002-04-11 | 0 | 1.900 | - | 1.970 | - | - | 0 | 0 | - | 1.400 | - | 1.451 | - | - | 0 | - | 0.00% |
| 2002-04-10 | 0 | 1.900 | 1.820 | 1.900 | - | - | 0 | 0 | - | 1.400 | 1.341 | 1.400 | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 1.900 | 1.830 | 1.900 | - | - | 0 | 0 | - | 1.400 | 1.348 | 1.400 | - | - | 0 | - | 0.00% |
| 2002-04-08 | 0 | 1.900 | 1.850 | 1.900 | 1.850 | 1.900 | 45,000 | 85,000 | 1.8889 | 1.400 | 1.363 | 1.400 | 1.363 | 1.400 | 61,082 | 1.3916 | 3.83% |
| 2002-04-04 | 0 | 1.830 | - | 1.900 | - | - | 0 | 0 | - | 1.348 | - | 1.400 | - | - | 0 | - | 0.00% |
| 2002-04-03 | 0 | 1.830 | 1.810 | 1.900 | - | - | 0 | 0 | - | 1.348 | 1.333 | 1.400 | - | - | 0 | - | 0.00% |
| 2002-04-02 | 0 | 1.830 | 1.830 | 1.850 | - | - | 0 | 0 | - | 1.348 | 1.348 | 1.363 | - | - | 0 | - | 1.10% |
| 2002-03-28 | 0 | 1.810 | 1.780 | 1.920 | 1.810 | 1.810 | 3,300 | 5,961 | 1.8064 | 1.333 | 1.311 | 1.414 | 1.333 | 1.333 | 4,479 | 1.3308 | -2.69% |
| 2002-03-27 | 0 | 1.860 | 1.760 | 1.880 | - | - | 0 | 0 | - | 1.370 | 1.297 | 1.385 | - | - | 0 | - | 0.00% |
| 2002-03-26 | 0 | 1.860 | 1.840 | 1.900 | - | - | 0 | 0 | - | 1.370 | 1.356 | 1.400 | - | - | 0 | - | 0.00% |
| 2002-03-25 | 0 | 1.860 | 1.860 | 1.900 | - | - | 0 | 0 | - | 1.370 | 1.370 | 1.400 | - | - | 0 | - | 0.00% |
| 2002-03-22 | 0 | 1.860 | 1.850 | 1.880 | 1.860 | 1.860 | 10,000 | 18,600 | 1.8600 | 1.370 | 1.363 | 1.385 | 1.370 | 1.370 | 13,574 | 1.3703 | 0.00% |
| 2002-03-21 | 0 | 1.860 | 1.850 | 1.880 | - | - | 0 | 0 | - | 1.370 | 1.363 | 1.385 | - | - | 0 | - | 0.00% |
| 2002-03-20 | 0 | 1.860 | 1.860 | 1.900 | 1.860 | 1.860 | 19,000 | 35,340 | 1.8600 | 1.370 | 1.370 | 1.400 | 1.370 | 1.370 | 25,790 | 1.3703 | -0.53% |
| 2002-03-19 | 0 | 1.870 | 1.870 | 1.900 | 1.860 | 1.860 | 16,500 | 30,690 | 1.8600 | 1.378 | 1.378 | 1.400 | 1.370 | 1.370 | 22,397 | 1.3703 | 0.00% |
| 2002-03-18 | 0 | 1.870 | 1.850 | 1.900 | - | - | 0 | 0 | - | 1.378 | 1.363 | 1.400 | - | - | 0 | - | 0.00% |
| 2002-03-15 | 0 | 1.870 | 1.870 | 1.900 | 1.870 | 1.870 | 27,500 | 51,425 | 1.8700 | 1.378 | 1.378 | 1.400 | 1.378 | 1.378 | 37,328 | 1.3777 | 0.00% |
| 2002-03-14 | 0 | 1.870 | 1.870 | 1.920 | - | - | 0 | 0 | - | 1.378 | 1.378 | 1.414 | - | - | 0 | - | 0.00% |
| 2002-03-13 | 0 | 1.870 | 1.870 | 1.910 | 1.870 | 1.870 | 1,000 | 1,870 | 1.8700 | 1.378 | 1.378 | 1.407 | 1.378 | 1.378 | 1,357 | 1.3777 | 0.54% |
| 2002-03-12 | 0 | 1.860 | 1.860 | 1.900 | - | - | 0 | 0 | - | 1.370 | 1.370 | 1.400 | - | - | 0 | - | 0.00% |
| 2002-03-11 | 0 | 1.860 | 1.860 | - | 1.850 | 1.860 | 11,500 | 21,380 | 1.8591 | 1.370 | 1.370 | - | 1.363 | 1.370 | 15,610 | 1.3697 | 0.00% |
| 2002-03-08 | 0 | 1.860 | 1.860 | 1.910 | 1.850 | 1.900 | 13,523 | 25,532 | 1.8880 | 1.370 | 1.370 | 1.407 | 1.363 | 1.400 | 18,356 | 1.3910 | 0.00% |
| 2002-03-07 | 0 | 1.860 | 1.850 | 1.890 | - | - | 0 | 0 | - | 1.370 | 1.363 | 1.392 | - | - | 0 | - | 0.00% |
| 2002-03-06 | 0 | 1.860 | 1.850 | 1.860 | - | - | 0 | 0 | - | 1.370 | 1.363 | 1.370 | - | - | 0 | - | -1.59% |
| 2002-03-05 | 0 | 1.890 | 1.890 | 1.970 | 1.890 | 1.900 | 17,701 | 33,547 | 1.8952 | 1.392 | 1.392 | 1.451 | 1.392 | 1.400 | 24,027 | 1.3962 | 2.16% |
| 2002-03-04 | 0 | 1.850 | 1.800 | 1.910 | - | - | 0 | 0 | - | 1.363 | 1.326 | 1.407 | - | - | 0 | - | 0.00% |
| 2002-03-01 | 0 | 1.850 | 1.800 | 1.880 | 1.850 | 1.850 | 6,000 | 11,100 | 1.8500 | 1.363 | 1.326 | 1.385 | 1.363 | 1.363 | 8,144 | 1.3629 | 2.78% |
| 2002-02-28 | 0 | 1.800 | 1.780 | 1.850 | 1.800 | 1.800 | 15,000 | 27,000 | 1.8000 | 1.326 | 1.311 | 1.363 | 1.326 | 1.326 | 20,361 | 1.3261 | 0.00% |
| 2002-02-27 | 0 | 1.800 | - | - | 1.800 | 1.860 | 10,000 | 18,240 | 1.8240 | 1.326 | - | - | 1.326 | 1.370 | 13,574 | 1.3438 | -5.26% |
| 2002-02-26 | 0 | 1.900 | 1.860 | 1.900 | - | - | 0 | 0 | - | 1.400 | 1.370 | 1.400 | - | - | 0 | - | -0.52% |
| 2002-02-25 | 0 | 1.910 | 1.830 | 1.910 | - | - | 0 | 0 | - | 1.407 | 1.348 | 1.407 | - | - | 0 | - | 0.00% |
| 2002-02-22 | 0 | 1.910 | - | 1.980 | - | - | 0 | 0 | - | 1.407 | - | 1.459 | - | - | 0 | - | 0.00% |
| 2002-02-21 | 0 | 1.910 | 1.860 | 1.910 | 1.900 | 1.910 | 14,000 | 26,700 | 1.9071 | 1.407 | 1.370 | 1.407 | 1.400 | 1.407 | 19,003 | 1.4050 | 3.24% |
| 2002-02-20 | 0 | 1.850 | 1.850 | - | 1.850 | 1.850 | 18,000 | 33,300 | 1.8500 | 1.363 | 1.363 | - | 1.363 | 1.363 | 24,433 | 1.3629 | -2.63% |
| 2002-02-19 | 0 | 1.900 | 1.850 | - | - | - | 0 | 0 | - | 1.400 | 1.363 | - | - | - | 0 | - | 0.00% |
| 2002-02-18 | 0 | 1.900 | 1.860 | - | - | - | 0 | 0 | - | 1.400 | 1.370 | - | - | - | 0 | - | 0.00% |
| 2002-02-15 | 0 | 1.900 | 1.900 | 1.980 | 1.880 | 1.880 | 2,755 | 5,142 | 1.8664 | 1.400 | 1.400 | 1.459 | 1.385 | 1.385 | 3,740 | 1.3750 | -1.04% |
| 2002-02-11 | 0 | 1.920 | 1.870 | 2.000 | 1.860 | 1.920 | 32,000 | 60,750 | 1.8984 | 1.414 | 1.378 | 1.473 | 1.370 | 1.414 | 43,436 | 1.3986 | 1.05% |
| 2002-02-08 | 0 | 1.900 | 1.870 | - | - | - | 10,000 | 19,000 | 1.9000 | 1.400 | 1.378 | - | - | - | 13,574 | 1.3998 | 0.00% |
| 2002-02-07 | 0 | 1.900 | 1.900 | 1.940 | 1.900 | 1.940 | 50,000 | 96,240 | 1.9248 | 1.400 | 1.400 | 1.429 | 1.400 | 1.429 | 67,869 | 1.4180 | -6.17% |
| 2002-02-06 | 0 | 2.025 | 1.940 | 2.025 | 2.025 | 2.025 | 10,000 | 20,250 | 2.0250 | 1.492 | 1.429 | 1.492 | 1.492 | 1.492 | 13,574 | 1.4919 | 0.00% |
| 2002-02-05 | 0 | 2.025 | 1.930 | 2.175 | 2.000 | 2.025 | 40,000 | 80,750 | 2.0188 | 1.492 | 1.422 | 1.602 | 1.473 | 1.492 | 54,295 | 1.4873 | 0.00% |
| 2002-02-04 | 0 | 2.025 | 1.950 | 2.050 | - | - | 0 | 0 | - | 1.492 | 1.437 | 1.510 | - | - | 0 | - | 0.00% |
| 2002-02-01 | 0 | 2.025 | - | 2.100 | - | - | 0 | 0 | - | 1.492 | - | 1.547 | - | - | 0 | - | 0.00% |
| 2002-01-31 | 0 | 2.025 | 1.940 | 2.175 | - | - | 0 | 0 | - | 1.492 | 1.429 | 1.602 | - | - | 0 | - | 0.00% |
| 2002-01-30 | 0 | 2.025 | - | 2.175 | - | - | 0 | 0 | - | 1.492 | - | 1.602 | - | - | 0 | - | 0.00% |
| 2002-01-29 | 0 | 2.025 | 1.960 | 2.225 | - | - | 0 | 0 | - | 1.492 | 1.444 | 1.639 | - | - | 0 | - | 0.00% |
| 2002-01-28 | 0 | 2.025 | 1.940 | 2.025 | - | - | 0 | 0 | - | 1.492 | 1.429 | 1.492 | - | - | 0 | - | -1.22% |
| 2002-01-25 | 0 | 2.050 | 1.940 | 2.050 | 2.000 | 2.050 | 28,500 | 57,025 | 2.0009 | 1.510 | 1.429 | 1.510 | 1.473 | 1.510 | 38,685 | 1.4741 | 2.50% |
| 2002-01-24 | 0 | 2.000 | 2.000 | 2.200 | 2.000 | 2.200 | 10,246 | 21,641 | 2.1121 | 1.473 | 1.473 | 1.621 | 1.473 | 1.621 | 13,908 | 1.5561 | -11.11% |
| 2002-01-23 | 0 | 2.950 | 2.950 | 2.975 | 2.925 | 3.100 | 175,000 | 527,050 | 3.0117 | 1.658 | 1.658 | 1.672 | 1.644 | 1.742 | 311,441 | 1.6923 | 1.72% |
| 2002-01-22 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.925 | 93,000 | 270,100 | 2.9043 | 1.630 | 1.630 | 1.644 | 1.630 | 1.644 | 165,509 | 1.6319 | 2.65% |
| 2002-01-21 | 0 | 2.825 | 2.825 | 2.900 | 2.825 | 2.925 | 73,000 | 210,200 | 2.8795 | 1.587 | 1.587 | 1.630 | 1.587 | 1.644 | 129,915 | 1.6180 | -2.59% |
| 2002-01-18 | 0 | 2.900 | 2.900 | 2.925 | 2.850 | 2.925 | 117,000 | 338,900 | 2.8966 | 1.630 | 1.630 | 1.644 | 1.601 | 1.644 | 208,221 | 1.6276 | -0.85% |
| 2002-01-17 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.925 | 134,000 | 391,663 | 2.9229 | 1.644 | 1.644 | 1.658 | 1.630 | 1.644 | 238,475 | 1.6424 | -0.85% |
| 2002-01-16 | 0 | 2.950 | 2.825 | 2.950 | 2.850 | 2.950 | 60,500 | 172,975 | 2.8591 | 1.658 | 1.587 | 1.658 | 1.601 | 1.658 | 107,670 | 1.6065 | 4.42% |
| 2002-01-15 | 0 | 2.825 | 2.825 | 2.900 | 2.825 | 2.825 | 30,000 | 84,750 | 2.8250 | 1.587 | 1.587 | 1.630 | 1.587 | 1.587 | 53,390 | 1.5874 | 0.00% |
| 2002-01-14 | 0 | 2.825 | 2.825 | 2.900 | 2.775 | 2.850 | 30,600 | 86,893 | 2.8396 | 1.587 | 1.587 | 1.630 | 1.559 | 1.601 | 54,458 | 1.5956 | -1.74% |
| 2002-01-11 | 0 | 2.875 | 2.875 | 2.950 | 2.875 | 2.900 | 114,000 | 328,500 | 2.8816 | 1.615 | 1.615 | 1.658 | 1.615 | 1.630 | 202,882 | 1.6192 | 1.77% |
| 2002-01-10 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.825 | 20,000 | 56,500 | 2.8250 | 1.587 | 1.587 | 1.601 | 1.587 | 1.587 | 35,593 | 1.5874 | 0.00% |
| 2002-01-09 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.875 | 50,000 | 142,650 | 2.8530 | 1.587 | 1.587 | 1.601 | 1.587 | 1.615 | 88,983 | 1.6031 | -1.74% |
| 2002-01-08 | 0 | 2.875 | 2.775 | 2.875 | 2.850 | 2.875 | 41,000 | 117,350 | 2.8622 | 1.615 | 1.559 | 1.615 | 1.601 | 1.615 | 72,966 | 1.6083 | 0.00% |
| 2002-01-07 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.875 | 74,500 | 212,600 | 2.8537 | 1.615 | 1.601 | 1.615 | 1.601 | 1.615 | 132,585 | 1.6035 | -0.86% |
| 2002-01-04 | 0 | 2.900 | 2.800 | 2.900 | 2.850 | 2.900 | 60,000 | 172,000 | 2.8667 | 1.630 | 1.573 | 1.630 | 1.601 | 1.630 | 106,780 | 1.6108 | -1.69% |
| 2002-01-03 | 0 | 2.950 | 2.900 | 2.950 | 2.950 | 2.950 | 20,000 | 59,000 | 2.9500 | 1.658 | 1.630 | 1.658 | 1.658 | 1.658 | 35,593 | 1.6576 | -1.67% |
| 2002-01-02 | 0 | 3.000 | 2.975 | 3.000 | 2.700 | 3.000 | 140,000 | 396,600 | 2.8329 | 1.686 | 1.672 | 1.686 | 1.517 | 1.686 | 249,153 | 1.5918 | 8.11% |
| 2001-12-31 | 0 | 2.775 | 2.775 | 2.800 | 2.650 | 2.800 | 181,000 | 497,250 | 2.7472 | 1.559 | 1.559 | 1.573 | 1.489 | 1.573 | 322,119 | 1.5437 | 3.74% |
| 2001-12-28 | 0 | 2.675 | 2.650 | 2.675 | 2.650 | 2.700 | 94,000 | 251,800 | 2.6787 | 1.503 | 1.489 | 1.503 | 1.489 | 1.517 | 167,288 | 1.5052 | 0.94% |
| 2001-12-27 | 0 | 2.650 | 2.650 | 2.700 | 2.600 | 2.650 | 120,000 | 314,500 | 2.6208 | 1.489 | 1.489 | 1.517 | 1.461 | 1.489 | 213,560 | 1.4727 | 0.95% |
| 2001-12-24 | 0 | 2.625 | 2.625 | 2.775 | - | - | 0 | 0 | - | 1.475 | 1.475 | 1.559 | - | - | 0 | - | 0.96% |
| 2001-12-21 | 0 | 2.600 | 2.550 | 2.650 | 2.600 | 2.700 | 159,000 | 416,800 | 2.6214 | 1.461 | 1.433 | 1.489 | 1.461 | 1.517 | 282,967 | 1.4730 | -5.45% |
| 2001-12-20 | 0 | 2.750 | 2.725 | 2.775 | 2.750 | 2.825 | 38,000 | 105,100 | 2.7658 | 1.545 | 1.531 | 1.559 | 1.545 | 1.587 | 67,627 | 1.5541 | 0.00% |
| 2001-12-19 | 0 | 2.750 | 2.500 | 2.825 | 2.750 | 2.875 | 295,000 | 831,775 | 2.8196 | 1.545 | 1.405 | 1.587 | 1.545 | 1.615 | 525,001 | 1.5843 | -1.79% |
| 2001-12-18 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.850 | 58,000 | 161,900 | 2.7914 | 1.573 | 1.559 | 1.573 | 1.559 | 1.601 | 103,221 | 1.5685 | -3.45% |
| 2001-12-17 | 0 | 2.900 | 2.800 | 2.900 | 2.850 | 2.900 | 70,000 | 200,250 | 2.8607 | 1.630 | 1.573 | 1.630 | 1.601 | 1.630 | 124,576 | 1.6074 | 1.75% |
| 2001-12-14 | 0 | 2.850 | 2.850 | 2.900 | 2.800 | 2.850 | 59,000 | 166,950 | 2.8297 | 1.601 | 1.601 | 1.630 | 1.573 | 1.601 | 105,000 | 1.5900 | 3.64% |
| 2001-12-13 | 0 | 2.750 | 2.750 | 2.800 | 2.525 | 3.000 | 161,000 | 443,225 | 2.7530 | 1.545 | 1.545 | 1.573 | 1.419 | 1.686 | 286,526 | 1.5469 | -1.79% |
| 2001-12-12 | 0 | 2.800 | 2.775 | 2.800 | 2.400 | 2.800 | 260,000 | 678,350 | 2.6090 | 1.573 | 1.559 | 1.573 | 1.349 | 1.573 | 462,713 | 1.4660 | 41.41% |
| 2001-12-11 | 0 | 1.980 | 1.920 | - | - | - | 0 | 0 | - | 1.113 | 1.079 | - | - | - | 0 | - | 0.00% |
| 2001-12-10 | 0 | 1.980 | 1.900 | - | 1.980 | 1.980 | 5,000 | 9,900 | 1.9800 | 1.113 | 1.068 | - | 1.113 | 1.113 | 8,898 | 1.1126 | 4.21% |
| 2001-12-07 | 0 | 1.900 | 1.900 | - | - | - | 0 | 0 | - | 1.068 | 1.068 | - | - | - | 0 | - | 0.00% |
| 2001-12-06 | 0 | 1.900 | 1.880 | - | - | - | 0 | 0 | - | 1.068 | 1.056 | - | - | - | 0 | - | 0.00% |
| 2001-12-05 | 0 | 1.900 | 1.900 | - | 1.900 | 1.900 | 20,000 | 38,000 | 1.9000 | 1.068 | 1.068 | - | 1.068 | 1.068 | 35,593 | 1.0676 | -0.52% |
| 2001-12-04 | 0 | 1.910 | 1.900 | - | - | - | 0 | 0 | - | 1.073 | 1.068 | - | - | - | 0 | - | 0.00% |
| 2001-12-03 | 0 | 1.910 | 1.900 | - | - | - | 0 | 0 | - | 1.073 | 1.068 | - | - | - | 0 | - | 0.00% |
| 2001-11-30 | 0 | 1.910 | 1.900 | - | - | - | 0 | 0 | - | 1.073 | 1.068 | - | - | - | 0 | - | 0.00% |
| 2001-11-29 | 0 | 1.910 | 1.910 | - | - | - | 0 | 0 | - | 1.073 | 1.073 | - | - | - | 0 | - | 1.06% |
| 2001-11-28 | 0 | 1.890 | 1.890 | - | - | - | 0 | 0 | - | 1.062 | 1.062 | - | - | - | 0 | - | 1.07% |
| 2001-11-27 | 0 | 1.870 | 1.870 | - | 1.870 | 1.870 | 2,000 | 3,740 | 1.8700 | 1.051 | 1.051 | - | 1.051 | 1.051 | 3,559 | 1.0508 | -3.11% |
| 2001-11-26 | 0 | 1.930 | 1.900 | - | - | - | 0 | 0 | - | 1.084 | 1.068 | - | - | - | 0 | - | 0.00% |
| 2001-11-23 | 0 | 1.930 | 1.900 | - | - | - | 0 | 0 | - | 1.084 | 1.068 | - | - | - | 0 | - | 0.00% |
| 2001-11-22 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 1.084 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-21 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 1.084 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-20 | 0 | 1.930 | 1.850 | - | - | - | 0 | 0 | - | 1.084 | 1.040 | - | - | - | 0 | - | 0.00% |
| 2001-11-19 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 1.084 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-16 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 1.084 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-15 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 1.084 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-14 | 0 | 1.930 | 1.850 | - | - | - | 0 | 0 | - | 1.084 | 1.040 | - | - | - | 0 | - | 0.00% |
| 2001-11-13 | 0 | 1.930 | 1.900 | - | - | - | 0 | 0 | - | 1.084 | 1.068 | - | - | - | 0 | - | 0.00% |
| 2001-11-12 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 1.084 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-09 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 1.084 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-08 | 0 | 1.930 | - | - | 1.930 | 1.930 | 2,000 | 3,860 | 1.9300 | 1.084 | - | - | 1.084 | 1.084 | 3,559 | 1.0845 | 0.00% |
| 2001-11-07 | 0 | 1.930 | 1.770 | 1.930 | 1.930 | 1.930 | 8,000 | 15,440 | 1.9300 | 1.084 | 0.995 | 1.084 | 1.084 | 1.084 | 14,237 | 1.0845 | 4.32% |
| 2001-11-06 | 0 | 1.850 | 1.820 | - | - | - | 0 | 0 | - | 1.040 | 1.023 | - | - | - | 0 | - | 0.00% |
| 2001-11-05 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 1.040 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 1.850 | 1.770 | - | - | - | 0 | 0 | - | 1.040 | 0.995 | - | - | - | 0 | - | 0.00% |
| 2001-11-01 | 0 | 1.850 | 1.770 | 1.850 | - | - | 0 | 0 | - | 1.040 | 0.995 | 1.040 | - | - | 0 | - | 0.00% |
| 2001-10-31 | 0 | 1.850 | 1.770 | - | - | - | 0 | 0 | - | 1.040 | 0.995 | - | - | - | 0 | - | 0.00% |
| 2001-10-30 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 1.040 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-29 | 0 | 1.850 | - | - | - | - | 0 | 0 | - | 1.040 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 1.850 | 1.850 | - | - | - | 0 | 0 | - | 1.040 | 1.040 | - | - | - | 0 | - | 2.78% |
| 2001-10-24 | 0 | 1.800 | 1.750 | - | - | - | 0 | 0 | - | 1.011 | 0.983 | - | - | - | 0 | - | 0.00% |
| 2001-10-23 | 0 | 1.800 | 1.750 | - | 1.800 | 1.800 | 6,000 | 10,800 | 1.8000 | 1.011 | 0.983 | - | 1.011 | 1.011 | 10,678 | 1.0114 | 0.00% |
| 2001-10-22 | 0 | 1.800 | 1.750 | 1.800 | - | - | 0 | 0 | - | 1.011 | 0.983 | 1.011 | - | - | 0 | - | -5.26% |
| 2001-10-19 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 1.068 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 1.900 | 1.900 | - | 1.900 | 1.900 | 9,000 | 17,100 | 1.9000 | 1.068 | 1.068 | - | 1.068 | 1.068 | 16,017 | 1.0676 | 0.00% |
| 2001-10-17 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 1.068 | - | 1.068 | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 1.900 | 1.900 | - | - | - | 0 | 0 | - | 1.068 | 1.068 | - | - | - | 0 | - | 5.56% |
| 2001-10-15 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 1.011 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-12 | 0 | 1.800 | 1.750 | - | - | - | 0 | 0 | - | 1.011 | 0.983 | - | - | - | 0 | - | 0.00% |
| 2001-10-11 | 0 | 1.800 | 1.760 | - | - | - | 0 | 0 | - | 1.011 | 0.989 | - | - | - | 0 | - | 0.00% |
| 2001-10-10 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 1.011 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 1.800 | 1.780 | - | - | - | 0 | 0 | - | 1.011 | 1.000 | - | - | - | 0 | - | 0.00% |
| 2001-10-08 | 0 | 1.800 | 1.780 | - | - | - | 0 | 0 | - | 1.011 | 1.000 | - | - | - | 0 | - | 0.00% |
| 2001-10-05 | 0 | 1.800 | 1.800 | - | 1.800 | 1.800 | 5,000 | 9,000 | 1.8000 | 1.011 | 1.011 | - | 1.011 | 1.011 | 8,898 | 1.0114 | 0.00% |
| 2001-10-04 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 1.011 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-03 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 1.011 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-28 | 0 | 1.800 | 1.800 | - | 1.800 | 1.800 | 30,000 | 54,000 | 1.8000 | 1.011 | 1.011 | - | 1.011 | 1.011 | 53,390 | 1.0114 | -10.00% |
| 2001-09-27 | 0 | 2.000 | - | 2.000 | - | - | 0 | 0 | - | 1.124 | - | 1.124 | - | - | 0 | - | -9.09% |
| 2001-09-26 | 0 | 2.200 | 2.000 | 2.200 | - | - | 0 | 0 | - | 1.236 | 1.124 | 1.236 | - | - | 0 | - | 0.00% |
| 2001-09-25 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 1.236 | - | 1.236 | - | - | 0 | - | 0.00% |
| 2001-09-24 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 1.236 | - | 1.236 | - | - | 0 | - | 0.00% |
| 2001-09-21 | 0 | 2.200 | - | 2.200 | - | - | 0 | 0 | - | 1.236 | - | 1.236 | - | - | 0 | - | -1.12% |
| 2001-09-20 | 0 | 2.225 | - | 2.225 | - | - | 0 | 0 | - | 1.250 | - | 1.250 | - | - | 0 | - | -4.30% |
| 2001-09-19 | 0 | 2.325 | - | 2.500 | - | - | 0 | 0 | - | 1.306 | - | 1.405 | - | - | 0 | - | 0.00% |
| 2001-09-18 | 0 | 2.325 | - | 2.500 | - | - | 0 | 0 | - | 1.306 | - | 1.405 | - | - | 0 | - | 0.00% |
| 2001-09-17 | 0 | 2.325 | - | 2.500 | - | - | 6,000 | 13,200 | 2.2000 | 1.306 | - | 1.405 | - | - | 10,678 | 1.2362 | 0.00% |
| 2001-09-14 | 0 | 2.325 | - | 2.325 | - | - | 0 | 0 | - | 1.306 | - | 1.306 | - | - | 0 | - | 0.00% |
| 2001-09-13 | 0 | 2.325 | 2.075 | 2.325 | - | - | 0 | 0 | - | 1.306 | 1.166 | 1.306 | - | - | 0 | - | 0.00% |
| 2001-09-12 | 0 | 2.325 | 2.125 | 2.500 | - | - | 0 | 0 | - | 1.306 | 1.194 | 1.405 | - | - | 0 | - | 0.00% |
| 2001-09-11 | 0 | 2.325 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.306 | 1.306 | 1.405 | - | - | 0 | - | 0.00% |
| 2001-09-10 | 0 | 2.325 | 2.325 | 2.475 | 2.325 | 2.400 | 10,500 | 25,163 | 2.3965 | 1.306 | 1.306 | 1.391 | 1.306 | 1.349 | 18,686 | 1.3466 | 1.09% |
| 2001-09-07 | 0 | 2.300 | 2.300 | 2.500 | 2.300 | 2.300 | 80,000 | 184,000 | 2.3000 | 1.292 | 1.292 | 1.405 | 1.292 | 1.292 | 142,373 | 1.2924 | 0.00% |
| 2001-09-06 | 0 | 2.300 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.292 | 1.292 | 1.405 | - | - | 0 | - | 0.00% |
| 2001-09-05 | 0 | 2.300 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.292 | 1.292 | 1.405 | - | - | 0 | - | 0.00% |
| 2001-09-04 | 0 | 2.300 | 2.300 | 2.500 | 2.300 | 2.300 | 5,000 | 11,500 | 2.3000 | 1.292 | 1.292 | 1.405 | 1.292 | 1.292 | 8,898 | 1.2924 | -8.00% |
| 2001-09-03 | 0 | 2.500 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.405 | 1.306 | 1.405 | - | - | 0 | - | 0.00% |
| 2001-08-31 | 0 | 2.500 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.405 | 1.306 | 1.405 | - | - | 0 | - | 0.00% |
| 2001-08-30 | 0 | 2.500 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.405 | 1.306 | 1.405 | - | - | 0 | - | 0.00% |
| 2001-08-29 | 0 | 2.500 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.405 | 1.306 | 1.405 | - | - | 0 | - | 0.00% |
| 2001-08-28 | 0 | 2.500 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.405 | 1.306 | 1.405 | - | - | 0 | - | 0.00% |
| 2001-08-27 | 0 | 2.500 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.405 | 1.306 | 1.405 | - | - | 0 | - | 0.00% |
| 2001-08-24 | 0 | 2.500 | 2.325 | 2.500 | 2.475 | 2.500 | 20,000 | 49,550 | 2.4775 | 1.405 | 1.306 | 1.405 | 1.391 | 1.405 | 35,593 | 1.3921 | 1.01% |
| 2001-08-23 | 0 | 2.475 | 2.350 | 2.475 | 2.475 | 2.475 | 10,000 | 24,750 | 2.4750 | 1.391 | 1.320 | 1.391 | 1.391 | 1.391 | 17,797 | 1.3907 | 7.61% |
| 2001-08-22 | 0 | 2.300 | 2.300 | 2.450 | 2.300 | 2.325 | 50,000 | 115,250 | 2.3050 | 1.292 | 1.292 | 1.377 | 1.292 | 1.306 | 88,983 | 1.2952 | -2.13% |
| 2001-08-21 | 0 | 2.350 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.320 | 1.306 | 1.405 | - | - | 0 | - | 0.00% |
| 2001-08-20 | 0 | 2.350 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.320 | 1.320 | 1.405 | - | - | 0 | - | 2.17% |
| 2001-08-17 | 0 | 2.300 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.292 | 1.292 | 1.405 | - | - | 0 | - | 0.00% |
| 2001-08-16 | 0 | 2.300 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.292 | 1.292 | 1.405 | - | - | 0 | - | 0.00% |
| 2001-08-15 | 0 | 2.300 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.292 | 1.292 | 1.405 | - | - | 0 | - | 0.00% |
| 2001-08-14 | 0 | 2.300 | 2.300 | 2.500 | 2.300 | 2.300 | 20,000 | 46,000 | 2.3000 | 1.292 | 1.292 | 1.405 | 1.292 | 1.292 | 35,593 | 1.2924 | -4.17% |
| 2001-08-13 | 0 | 2.400 | 2.300 | 2.500 | 2.400 | 2.400 | 12,500 | 30,000 | 2.4000 | 1.349 | 1.292 | 1.405 | 1.349 | 1.349 | 22,246 | 1.3486 | 1.27% |
| 2001-08-10 | 0 | 2.370 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.292 | 1.405 | - | - | 0 | - | 0.00% |
| 2001-08-09 | 0 | 2.370 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.332 | 1.292 | 1.377 | - | - | 0 | - | -0.00% |
| 2001-08-08 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-08-07 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-08-06 | 0 | 2.400 | 2.300 | 2.500 | 2.400 | 2.400 | 20,000 | 48,000 | 2.4000 | 1.332 | 1.276 | 1.387 | 1.332 | 1.332 | 36,044 | 1.3317 | 0.00% |
| 2001-08-03 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-08-02 | 0 | 2.400 | 2.300 | 2.500 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 1.332 | 1.276 | 1.387 | 1.332 | 1.332 | 18,022 | 1.3317 | 0.00% |
| 2001-08-01 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-07-31 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-07-30 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 2.400 | 2.300 | 2.500 | 2.400 | 2.400 | 1,000 | 2,400 | 2.4000 | 1.332 | 1.276 | 1.387 | 1.332 | 1.332 | 1,802 | 1.3317 | 0.00% |
| 2001-07-26 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-07-24 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-07-23 | 0 | 2.400 | 2.300 | 2.500 | 2.300 | 2.400 | 7,000 | 16,300 | 2.3286 | 1.332 | 1.276 | 1.387 | 1.276 | 1.332 | 12,615 | 1.2921 | 0.00% |
| 2001-07-20 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-07-19 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-07-18 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-07-17 | 0 | 2.400 | 2.300 | 2.500 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 1.332 | 1.276 | 1.387 | 1.332 | 1.332 | 18,022 | 1.3317 | 0.00% |
| 2001-07-16 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-07-13 | 0 | 2.400 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.359 | - | - | 0 | - | 0.00% |
| 2001-07-12 | 0 | 2.400 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.359 | - | - | 0 | - | 0.00% |
| 2001-07-11 | 0 | 2.400 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.359 | - | - | 0 | - | 0.00% |
| 2001-07-10 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-07-09 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-07-05 | 0 | 2.400 | 2.300 | 2.450 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.359 | - | - | 0 | - | 0.00% |
| 2001-07-04 | 0 | 2.400 | 2.325 | 2.450 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.359 | - | - | 0 | - | 0.00% |
| 2001-07-03 | 0 | 2.400 | 2.325 | 2.450 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.359 | - | - | 0 | - | 0.00% |
| 2001-06-29 | 0 | 2.400 | 2.325 | 2.475 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.373 | - | - | 0 | - | 0.00% |
| 2001-06-28 | 0 | 2.400 | 2.325 | 2.475 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.373 | - | - | 0 | - | 0.00% |
| 2001-06-27 | 0 | 2.400 | 2.325 | 2.475 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.373 | - | - | 0 | - | 0.00% |
| 2001-06-26 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-06-22 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-06-21 | 0 | 2.400 | 2.300 | 2.500 | 2.400 | 2.400 | 2,495 | 5,889 | 2.3603 | 1.332 | 1.276 | 1.387 | 1.332 | 1.332 | 4,496 | 1.3097 | -2.04% |
| 2001-06-20 | 0 | 2.450 | 2.350 | 2.500 | - | - | 0 | 0 | - | 1.359 | 1.304 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-06-19 | 0 | 2.450 | 2.325 | 2.500 | 2.450 | 2.450 | 100,000 | 245,000 | 2.4500 | 1.359 | 1.290 | 1.387 | 1.359 | 1.359 | 180,219 | 1.3595 | 2.08% |
| 2001-06-18 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-06-15 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-06-14 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-06-13 | 0 | 2.400 | 2.325 | 2.500 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 1.332 | 1.290 | 1.387 | 1.332 | 1.332 | 18,022 | 1.3317 | 0.00% |
| 2001-06-12 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-06-11 | 0 | 2.400 | 2.325 | 2.500 | 2.400 | 2.400 | 40,000 | 96,000 | 2.4000 | 1.332 | 1.290 | 1.387 | 1.332 | 1.332 | 72,088 | 1.3317 | 3.23% |
| 2001-06-08 | 0 | 2.325 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.290 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-06-07 | 0 | 2.325 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.290 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-06-06 | 0 | 2.325 | 2.325 | 2.500 | 2.300 | 2.300 | 2,000 | 4,600 | 2.3000 | 1.290 | 1.290 | 1.387 | 1.276 | 1.276 | 3,604 | 1.2762 | -3.13% |
| 2001-06-05 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-06-04 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-06-01 | 0 | 2.400 | 2.325 | 2.475 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.373 | - | - | 0 | - | 0.00% |
| 2001-05-31 | 0 | 2.400 | 2.325 | 2.475 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.373 | - | - | 0 | - | 0.00% |
| 2001-05-30 | 0 | 2.400 | 2.325 | 2.475 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.373 | - | - | 0 | - | 0.00% |
| 2001-05-29 | 0 | 2.400 | 2.350 | 2.475 | - | - | 0 | 0 | - | 1.332 | 1.304 | 1.373 | - | - | 0 | - | 0.00% |
| 2001-05-28 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-05-25 | 0 | 2.400 | 2.325 | 2.500 | 2.400 | 2.400 | 5,000 | 12,000 | 2.4000 | 1.332 | 1.290 | 1.387 | 1.332 | 1.332 | 9,011 | 1.3317 | 0.00% |
| 2001-05-24 | 0 | 2.400 | 2.325 | 2.475 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 1.332 | 1.290 | 1.373 | 1.332 | 1.332 | 18,022 | 1.3317 | 0.00% |
| 2001-05-23 | 0 | 2.400 | 2.325 | 2.425 | 2.400 | 2.425 | 45,000 | 109,000 | 2.4222 | 1.332 | 1.290 | 1.346 | 1.332 | 1.346 | 81,099 | 1.3440 | -1.03% |
| 2001-05-22 | 0 | 2.425 | 2.425 | 2.475 | - | - | 0 | 0 | - | 1.346 | 1.346 | 1.373 | - | - | 0 | - | 4.30% |
| 2001-05-21 | 0 | 2.325 | 2.325 | 2.500 | 2.325 | 2.325 | 11,701 | 27,160 | 2.3212 | 1.290 | 1.290 | 1.387 | 1.290 | 1.290 | 21,087 | 1.2880 | 0.00% |
| 2001-05-18 | 0 | 2.325 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.290 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-05-17 | 0 | 2.325 | 2.325 | 2.450 | - | - | 0 | 0 | - | 1.290 | 1.290 | 1.359 | - | - | 0 | - | 0.00% |
| 2001-05-16 | 0 | 2.325 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.290 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-05-15 | 0 | 2.325 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.290 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-05-14 | 0 | 2.325 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.290 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-05-11 | 0 | 2.325 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.290 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-05-10 | 0 | 2.325 | 2.325 | - | - | - | 0 | 0 | - | 1.290 | 1.290 | - | - | - | 0 | - | 0.00% |
| 2001-05-09 | 0 | 2.325 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.290 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-05-08 | 0 | 2.325 | 2.325 | 2.500 | 2.325 | 2.325 | 4,000 | 9,300 | 2.3250 | 1.290 | 1.290 | 1.387 | 1.290 | 1.290 | 7,209 | 1.2901 | 0.00% |
| 2001-05-07 | 0 | 2.325 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.290 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-05-04 | 0 | 2.325 | 2.325 | 2.500 | 2.325 | 2.325 | 10,000 | 23,250 | 2.3250 | 1.290 | 1.290 | 1.387 | 1.290 | 1.290 | 18,022 | 1.2901 | -3.13% |
| 2001-05-03 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-05-02 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-04-27 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-04-25 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-04-24 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-04-23 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-04-20 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-04-19 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-04-18 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-04-17 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-04-12 | 0 | 2.400 | 2.325 | 2.500 | 2.400 | 2.400 | 5,500 | 13,200 | 2.4000 | 1.332 | 1.290 | 1.387 | 1.332 | 1.332 | 9,912 | 1.3317 | 0.00% |
| 2001-04-11 | 0 | 2.400 | 2.325 | 2.500 | 2.350 | 2.400 | 40,000 | 95,500 | 2.3875 | 1.332 | 1.290 | 1.387 | 1.304 | 1.332 | 72,088 | 1.3248 | 0.00% |
| 2001-04-10 | 0 | 2.400 | 2.325 | 2.500 | 2.400 | 2.400 | 16,400 | 39,320 | 2.3976 | 1.332 | 1.290 | 1.387 | 1.332 | 1.332 | 29,556 | 1.3304 | 3.23% |
| 2001-04-09 | 0 | 2.325 | 2.325 | 2.450 | - | - | 0 | 0 | - | 1.290 | 1.290 | 1.359 | - | - | 0 | - | 0.00% |
| 2001-04-06 | 0 | 2.325 | 2.325 | 2.425 | - | - | 0 | 0 | - | 1.290 | 1.290 | 1.346 | - | - | 0 | - | 0.00% |
| 2001-04-04 | 0 | 2.325 | 2.325 | 2.500 | 2.300 | 2.300 | 16,600 | 38,168 | 2.2993 | 1.290 | 1.290 | 1.387 | 1.276 | 1.276 | 29,916 | 1.2758 | -3.13% |
| 2001-04-03 | 0 | 2.400 | 2.325 | 2.425 | 2.400 | 2.400 | 4,000 | 9,600 | 2.4000 | 1.332 | 1.290 | 1.346 | 1.332 | 1.332 | 7,209 | 1.3317 | 3.23% |
| 2001-04-02 | 0 | 2.325 | 2.325 | 2.500 | 2.325 | 2.325 | 10,201 | 23,682 | 2.3215 | 1.290 | 1.290 | 1.387 | 1.290 | 1.290 | 18,384 | 1.2882 | 0.00% |
| 2001-03-30 | 0 | 2.325 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.290 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-03-29 | 0 | 2.325 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.290 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 2.325 | 2.325 | 2.425 | - | - | 0 | 0 | - | 1.290 | 1.290 | 1.346 | - | - | 0 | - | 0.00% |
| 2001-03-27 | 0 | 2.325 | 2.325 | 2.425 | 2.300 | 2.300 | 2,000 | 4,600 | 2.3000 | 1.290 | 1.290 | 1.346 | 1.276 | 1.276 | 3,604 | 1.2762 | -3.13% |
| 2001-03-26 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-03-22 | 0 | 2.400 | 2.325 | 2.450 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.359 | - | - | 0 | - | 0.00% |
| 2001-03-21 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 2.400 | 2.325 | 2.500 | 2.400 | 2.400 | 14,500 | 34,800 | 2.4000 | 1.332 | 1.290 | 1.387 | 1.332 | 1.332 | 26,132 | 1.3317 | 0.00% |
| 2001-03-16 | 0 | 2.400 | 2.325 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-03-15 | 0 | 2.400 | 2.300 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 2.400 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.332 | 1.276 | 1.332 | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 2.400 | 2.300 | 2.500 | 2.400 | 2.400 | 8,000 | 19,200 | 2.4000 | 1.332 | 1.276 | 1.387 | 1.332 | 1.332 | 14,418 | 1.3317 | 0.00% |
| 2001-03-12 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.475 | 23,000 | 55,500 | 2.4130 | 1.332 | 1.332 | 1.387 | 1.332 | 1.373 | 41,450 | 1.3389 | 0.00% |
| 2001-03-09 | 0 | 2.400 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.332 | 1.332 | 1.387 | - | - | 0 | - | 0.00% |
| 2001-03-08 | 0 | 2.400 | 2.400 | 2.425 | 2.400 | 2.400 | 10,000 | 24,000 | 2.4000 | 1.332 | 1.332 | 1.346 | 1.332 | 1.332 | 18,022 | 1.3317 | 0.00% |
| 2001-03-07 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.400 | 20,000 | 48,000 | 2.4000 | 1.332 | 1.332 | 1.359 | 1.332 | 1.332 | 36,044 | 1.3317 | 0.00% |
| 2001-03-06 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 5,000 | 12,000 | 2.4000 | 1.332 | 1.332 | 1.387 | 1.332 | 1.332 | 9,011 | 1.3317 | 0.00% |
| 2001-03-05 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 37,000 | 88,800 | 2.4000 | 1.332 | 1.332 | 1.387 | 1.332 | 1.332 | 66,681 | 1.3317 | 0.00% |
| 2001-03-02 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 18,000 | 43,200 | 2.4000 | 1.332 | 1.332 | 1.387 | 1.332 | 1.332 | 32,439 | 1.3317 | 0.00% |
| 2001-03-01 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.400 | 5,100 | 12,230 | 2.3980 | 1.332 | 1.332 | 1.387 | 1.332 | 1.332 | 9,191 | 1.3306 | -4.00% |
| 2001-02-28 | 0 | 2.500 | 2.400 | 2.500 | - | - | 0 | 0 | - | 1.387 | 1.332 | 1.387 | - | - | 0 | - | -0.99% |
| 2001-02-27 | 0 | 2.525 | 2.400 | 2.550 | - | - | 0 | 0 | - | 1.401 | 1.332 | 1.415 | - | - | 0 | - | 0.00% |
| 2001-02-26 | 0 | 2.525 | 2.425 | 2.600 | - | - | 0 | 0 | - | 1.401 | 1.346 | 1.443 | - | - | 0 | - | 0.00% |
| 2001-02-23 | 0 | 2.525 | 2.375 | 2.600 | 2.350 | 2.600 | 95,500 | 230,200 | 2.4105 | 1.401 | 1.318 | 1.443 | 1.304 | 1.443 | 172,109 | 1.3375 | 8.60% |
| 2001-02-22 | 0 | 2.325 | 2.325 | 2.400 | 2.325 | 2.325 | 12,500 | 29,063 | 2.3250 | 1.290 | 1.290 | 1.332 | 1.290 | 1.290 | 22,527 | 1.2901 | -3.13% |
| 2001-02-21 | 0 | 2.400 | 2.325 | 2.400 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.332 | - | - | 0 | - | 0.00% |
| 2001-02-20 | 0 | 2.400 | 2.350 | 2.400 | - | - | 92,000 | 230,000 | 2.5000 | 1.332 | 1.304 | 1.332 | - | - | 165,802 | 1.3872 | 0.00% |
| 2001-02-19 | 0 | 2.400 | 2.250 | 2.400 | - | - | 0 | 0 | - | 1.332 | 1.248 | 1.332 | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 2.400 | 2.275 | 2.400 | - | - | 0 | 0 | - | 1.332 | 1.262 | 1.332 | - | - | 0 | - | 0.00% |
| 2001-02-15 | 0 | 2.400 | 2.325 | 2.400 | - | - | 0 | 0 | - | 1.332 | 1.290 | 1.332 | - | - | 0 | - | -1.03% |
| 2001-02-14 | 0 | 2.425 | 2.325 | 2.425 | - | - | 0 | 0 | - | 1.346 | 1.290 | 1.346 | - | - | 0 | - | 0.00% |
| 2001-02-13 | 0 | 2.425 | 2.375 | 2.425 | 2.425 | 2.425 | 5,000 | 12,125 | 2.4250 | 1.346 | 1.318 | 1.346 | 1.346 | 1.346 | 9,011 | 1.3456 | 3.19% |
| 2001-02-12 | 0 | 2.350 | 2.325 | 2.400 | - | - | 0 | 0 | - | 1.304 | 1.290 | 1.332 | - | - | 0 | - | 0.00% |
| 2001-02-09 | 0 | 2.350 | 2.325 | 2.400 | - | - | 0 | 0 | - | 1.304 | 1.290 | 1.332 | - | - | 0 | - | 0.00% |
| 2001-02-08 | 0 | 2.350 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.304 | 1.276 | 1.332 | - | - | 0 | - | 0.00% |
| 2001-02-07 | 0 | 2.350 | 2.325 | 2.350 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 1.304 | 1.290 | 1.304 | 1.304 | 1.304 | 18,022 | 1.3040 | 2.17% |
| 2001-02-06 | 0 | 2.300 | 2.300 | 2.350 | - | - | 0 | 0 | - | 1.276 | 1.276 | 1.304 | - | - | 0 | - | 4.55% |
| 2001-02-05 | 0 | 2.200 | 2.200 | - | - | - | 0 | 0 | - | 1.221 | 1.221 | - | - | - | 0 | - | 3.53% |
| 2001-02-02 | 0 | 2.125 | 2.125 | - | 2.000 | 2.200 | 22,000 | 48,000 | 2.1818 | 1.179 | 1.179 | - | 1.110 | 1.221 | 39,648 | 1.2106 | -9.57% |
| 2001-02-01 | 0 | 2.350 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.304 | 1.276 | 1.332 | - | - | 0 | - | 0.00% |
| 2001-01-31 | 0 | 2.350 | 2.300 | - | 2.350 | 2.350 | 5,000 | 11,750 | 2.3500 | 1.304 | 1.276 | - | 1.304 | 1.304 | 9,011 | 1.3040 | -3.09% |
| 2001-01-30 | 0 | 2.425 | 2.425 | - | 2.425 | 2.425 | 4,000 | 9,700 | 2.4250 | 1.346 | 1.346 | - | 1.346 | 1.346 | 7,209 | 1.3456 | 0.00% |
| 2001-01-29 | 0 | 2.425 | 2.425 | 2.500 | 2.350 | 2.350 | 11,300 | 26,510 | 2.3460 | 1.346 | 1.346 | 1.387 | 1.304 | 1.304 | 20,365 | 1.3018 | 1.04% |
| 2001-01-23 | 0 | 2.500 | 2.500 | 2.575 | 2.500 | 2.500 | 40,000 | 100,000 | 2.5000 | 1.332 | 1.332 | 1.372 | 1.332 | 1.332 | 75,091 | 1.3317 | -2.91% |
| 2001-01-22 | 0 | 2.575 | - | 2.575 | 2.575 | 2.575 | 200,000 | 515,000 | 2.5750 | 1.372 | - | 1.372 | 1.372 | 1.372 | 375,457 | 1.3717 | 0.00% |
| 2001-01-19 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.575 | 363,500 | 936,013 | 2.5750 | 1.372 | 1.372 | 1.385 | 1.372 | 1.372 | 682,392 | 1.3717 | 0.00% |
| 2001-01-18 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.575 | 171,000 | 440,325 | 2.5750 | 1.372 | 1.372 | 1.385 | 1.372 | 1.372 | 321,015 | 1.3717 | -0.96% |
| 2001-01-17 | 0 | 2.600 | 2.575 | - | 2.550 | 2.600 | 318,385 | 823,951 | 2.5879 | 1.385 | 1.372 | - | 1.358 | 1.385 | 597,699 | 1.3785 | 0.97% |
| 2001-01-16 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.600 | 455,000 | 1,172,113 | 2.5761 | 1.372 | 1.372 | 1.385 | 1.372 | 1.385 | 854,164 | 1.3722 | 1.98% |
| 2001-01-15 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 80,000 | 202,000 | 2.5250 | 1.345 | 1.345 | 1.358 | 1.345 | 1.345 | 150,183 | 1.3450 | 0.00% |
| 2001-01-12 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.575 | 688,000 | 1,735,750 | 2.5229 | 1.345 | 1.345 | 1.358 | 1.332 | 1.372 | 1,291,571 | 1.3439 | 0.00% |
| 2001-01-11 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.575 | 53,000 | 134,325 | 2.5344 | 1.345 | 1.345 | 1.358 | 1.345 | 1.372 | 99,496 | 1.3501 | 0.00% |
| 2001-01-10 | 0 | 2.525 | 2.500 | 2.525 | 2.525 | 2.525 | 320,000 | 808,000 | 2.5250 | 1.345 | 1.332 | 1.345 | 1.345 | 1.345 | 600,731 | 1.3450 | 0.00% |
| 2001-01-09 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 298,500 | 753,713 | 2.5250 | 1.345 | 1.345 | 1.358 | 1.345 | 1.345 | 560,369 | 1.3450 | -0.98% |
| 2001-01-08 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.575 | 857,500 | 2,178,275 | 2.5403 | 1.358 | 1.358 | 1.372 | 1.345 | 1.372 | 1,609,770 | 1.3532 | 0.99% |
| 2001-01-05 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 146,000 | 368,650 | 2.5250 | 1.345 | 1.345 | 1.358 | 1.345 | 1.345 | 274,083 | 1.3450 | 0.00% |
| 2001-01-04 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 16,400 | 41,360 | 2.5220 | 1.345 | 1.345 | 1.358 | 1.345 | 1.345 | 30,787 | 1.3434 | 0.00% |
| 2001-01-03 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 509,100 | 1,285,465 | 2.5250 | 1.345 | 1.345 | 1.358 | 1.345 | 1.345 | 955,725 | 1.3450 | 0.00% |
| 2001-01-02 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 154,816 | 390,871 | 2.5247 | 1.345 | 1.345 | 1.358 | 1.345 | 1.345 | 290,633 | 1.3449 | -0.98% |
| 2000-12-29 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.550 | 512,000 | 1,305,475 | 2.5498 | 1.358 | 1.358 | 1.372 | 1.345 | 1.358 | 961,169 | 1.3582 | 0.99% |
| 2000-12-28 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 75,000 | 189,375 | 2.5250 | 1.345 | 1.345 | 1.358 | 1.345 | 1.345 | 140,796 | 1.3450 | 0.00% |
| 2000-12-27 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 237,000 | 598,425 | 2.5250 | 1.345 | 1.345 | 1.358 | 1.345 | 1.345 | 444,916 | 1.3450 | -0.98% |
| 2000-12-22 | 0 | 2.550 | 2.525 | 2.575 | - | - | 0 | 0 | - | 1.358 | 1.345 | 1.372 | - | - | 0 | - | 0.00% |
| 2000-12-21 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.550 | 181,800 | 463,545 | 2.5498 | 1.358 | 1.358 | 1.372 | 1.358 | 1.358 | 341,290 | 1.3582 | 0.00% |
| 2000-12-20 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.550 | 1,209,000 | 3,081,700 | 2.5490 | 1.358 | 1.358 | 1.372 | 1.345 | 1.358 | 2,269,635 | 1.3578 | 0.99% |
| 2000-12-19 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 735,000 | 1,855,875 | 2.5250 | 1.345 | 1.345 | 1.358 | 1.345 | 1.345 | 1,379,803 | 1.3450 | -0.98% |
| 2000-12-18 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.550 | 1,000,000 | 2,550,000 | 2.5500 | 1.358 | 1.358 | 1.372 | 1.358 | 1.358 | 1,877,283 | 1.3583 | 0.00% |
| 2000-12-15 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.550 | 8,145,000 | 20,723,625 | 2.5443 | 1.358 | 1.345 | 1.358 | 1.345 | 1.358 | 15,290,469 | 1.3553 | 0.99% |
| 2000-12-14 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 240,000 | 606,000 | 2.5250 | 1.345 | 1.345 | 1.358 | 1.345 | 1.345 | 450,548 | 1.3450 | 0.00% |
| 2000-12-13 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 190,000 | 479,750 | 2.5250 | 1.345 | 1.345 | 1.358 | 1.345 | 1.345 | 356,684 | 1.3450 | 0.00% |
| 2000-12-12 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 542,500 | 1,369,813 | 2.5250 | 1.345 | 1.345 | 1.358 | 1.345 | 1.345 | 1,018,426 | 1.3450 | 0.00% |
| 2000-12-11 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 287,000 | 724,675 | 2.5250 | 1.345 | 1.345 | 1.358 | 1.345 | 1.345 | 538,780 | 1.3450 | 0.00% |
| 2000-12-08 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 32,000 | 80,800 | 2.5250 | 1.345 | 1.345 | 1.358 | 1.345 | 1.345 | 60,073 | 1.3450 | 0.00% |
| 2000-12-07 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.525 | 27,500 | 69,438 | 2.5250 | 1.345 | 1.345 | 1.358 | 1.345 | 1.345 | 51,625 | 1.3450 | 0.00% |
| 2000-12-06 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.550 | 772,000 | 1,963,800 | 2.5438 | 1.345 | 1.345 | 1.358 | 1.345 | 1.358 | 1,449,262 | 1.3550 | -0.98% |
| 2000-12-05 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.550 | 705,000 | 1,797,725 | 2.5500 | 1.358 | 1.358 | 1.372 | 1.345 | 1.358 | 1,323,484 | 1.3583 | 0.99% |
| 2000-12-04 | 0 | 2.525 | 2.500 | 2.550 | 2.525 | 2.525 | 1,166,500 | 2,945,413 | 2.5250 | 1.345 | 1.332 | 1.358 | 1.345 | 1.345 | 2,189,850 | 1.3450 | 0.00% |
| 2000-12-01 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.525 | 525,000 | 1,324,875 | 2.5236 | 1.345 | 1.345 | 1.358 | 1.332 | 1.345 | 985,573 | 1.3443 | 1.00% |
| 2000-11-30 | 0 | 2.500 | 2.475 | 2.500 | 2.500 | 2.500 | 259,500 | 648,750 | 2.5000 | 1.332 | 1.318 | 1.332 | 1.332 | 1.332 | 487,155 | 1.3317 | 0.00% |
| 2000-11-29 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.500 | 1,782,715 | 4,455,705 | 2.4994 | 1.332 | 1.332 | 1.345 | 1.318 | 1.332 | 3,346,660 | 1.3314 | 1.01% |
| 2000-11-28 | 0 | 2.475 | 2.450 | 2.475 | 2.475 | 2.475 | 500,000 | 1,237,500 | 2.4750 | 1.318 | 1.305 | 1.318 | 1.318 | 1.318 | 938,641 | 1.3184 | 1.02% |
| 2000-11-27 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.475 | 145,000 | 355,263 | 2.4501 | 1.305 | 1.305 | 1.318 | 1.305 | 1.318 | 272,206 | 1.3051 | -1.01% |
| 2000-11-24 | 0 | 2.475 | 2.450 | 2.475 | 2.450 | 2.475 | 311,500 | 763,388 | 2.4507 | 1.318 | 1.305 | 1.318 | 1.305 | 1.318 | 584,774 | 1.3054 | 1.02% |
| 2000-11-23 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.475 | 606,000 | 1,497,138 | 2.4705 | 1.305 | 1.305 | 1.318 | 1.305 | 1.318 | 1,137,633 | 1.3160 | 0.00% |
| 2000-11-22 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.500 | 1,562,000 | 3,867,950 | 2.4763 | 1.305 | 1.305 | 1.318 | 1.305 | 1.332 | 2,932,316 | 1.3191 | -1.01% |
| 2000-11-21 | 0 | 2.475 | 2.475 | 2.500 | 2.450 | 2.475 | 2,478,500 | 6,089,513 | 2.4569 | 1.318 | 1.318 | 1.332 | 1.305 | 1.318 | 4,652,846 | 1.3088 | 2.06% |
| 2000-11-20 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.425 | 327,560 | 794,326 | 2.4250 | 1.292 | 1.292 | 1.305 | 1.292 | 1.292 | 614,923 | 1.2917 | 0.00% |
| 2000-11-17 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.425 | 990,000 | 2,400,750 | 2.4250 | 1.292 | 1.292 | 1.305 | 1.292 | 1.292 | 1,858,510 | 1.2918 | 1.04% |
| 2000-11-16 | 0 | 2.400 | 2.400 | 2.425 | 2.400 | 2.425 | 1,735,500 | 4,208,200 | 2.4248 | 1.278 | 1.278 | 1.292 | 1.278 | 1.292 | 3,258,024 | 1.2916 | 0.00% |
| 2000-11-15 | 0 | 2.400 | 2.400 | 2.425 | 2.225 | 2.425 | 3,061,000 | 7,341,200 | 2.3983 | 1.278 | 1.278 | 1.292 | 1.185 | 1.292 | 5,746,363 | 1.2775 | 31.15% |
| 2000-11-14 | 1 | 1.830 | - | - | - | - | 0 | 0 | - | 0.975 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-13 | 1 | 1.830 | - | - | - | - | 0 | 0 | - | 0.975 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-10 | 1 | 1.830 | - | - | - | - | 0 | 0 | - | 0.975 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-09 | 1 | 1.830 | - | - | - | - | 0 | 0 | - | 0.975 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-08 | 1 | 1.830 | - | - | - | - | 0 | 0 | - | 0.975 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-07 | 1 | 1.830 | - | - | - | - | 0 | 0 | - | 0.975 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-06 | 0 | 1.830 | 1.810 | 1.870 | 1.720 | 1.870 | 158,000 | 289,490 | 1.8322 | 0.975 | 0.964 | 0.996 | 0.916 | 0.996 | 296,611 | 0.9760 | 3.98% |
| 2000-11-03 | 0 | 1.760 | 1.750 | 1.800 | 1.750 | 1.760 | 174,000 | 305,700 | 1.7569 | 0.938 | 0.932 | 0.959 | 0.932 | 0.938 | 326,647 | 0.9359 | 1.73% |
| 2000-11-02 | 0 | 1.730 | 1.690 | 1.750 | 1.690 | 1.730 | 45,000 | 77,450 | 1.7211 | 0.922 | 0.900 | 0.932 | 0.900 | 0.922 | 84,478 | 0.9168 | 1.76% |
| 2000-11-01 | 0 | 1.700 | 1.680 | 1.720 | 1.700 | 1.700 | 16,000 | 27,200 | 1.7000 | 0.906 | 0.895 | 0.916 | 0.906 | 0.906 | 30,037 | 0.9056 | 1.19% |
| 2000-10-31 | 0 | 1.680 | 1.680 | 1.730 | 1.660 | 1.700 | 393,500 | 662,980 | 1.6848 | 0.895 | 0.895 | 0.922 | 0.884 | 0.906 | 738,711 | 0.8975 | 0.00% |
| 2000-10-30 | 0 | 1.680 | 1.680 | 1.720 | 1.680 | 1.680 | 38,000 | 63,840 | 1.6800 | 0.895 | 0.895 | 0.916 | 0.895 | 0.895 | 71,337 | 0.8949 | 0.00% |
| 2000-10-27 | 0 | 1.680 | 1.680 | 1.720 | 1.670 | 1.700 | 100,000 | 169,400 | 1.6940 | 0.895 | 0.895 | 0.916 | 0.890 | 0.906 | 187,728 | 0.9024 | -1.18% |
| 2000-10-26 | 0 | 1.700 | 1.660 | 1.720 | 1.700 | 1.700 | 19,500 | 33,150 | 1.7000 | 0.906 | 0.884 | 0.916 | 0.906 | 0.906 | 36,607 | 0.9056 | 2.41% |
| 2000-10-25 | 0 | 1.660 | 1.660 | 1.720 | 1.640 | 1.700 | 259,125 | 434,520 | 1.6769 | 0.884 | 0.884 | 0.916 | 0.874 | 0.906 | 486,451 | 0.8932 | 0.00% |
| 2000-10-24 | 0 | 1.660 | 1.640 | 1.700 | 1.660 | 1.660 | 100,000 | 166,000 | 1.6600 | 0.884 | 0.874 | 0.906 | 0.884 | 0.884 | 187,728 | 0.8843 | -1.19% |
| 2000-10-23 | 0 | 1.680 | 1.620 | 1.700 | 1.660 | 1.680 | 35,000 | 58,500 | 1.6714 | 0.895 | 0.863 | 0.906 | 0.884 | 0.895 | 65,705 | 0.8903 | 1.20% |
| 2000-10-20 | 0 | 1.660 | 1.620 | - | 1.650 | 1.660 | 150,000 | 248,700 | 1.6580 | 0.884 | 0.863 | - | 0.879 | 0.884 | 281,592 | 0.8832 | 0.61% |
| 2000-10-19 | 0 | 1.650 | 1.650 | - | 1.610 | 1.650 | 44,000 | 71,780 | 1.6314 | 0.879 | 0.879 | - | 0.858 | 0.879 | 82,600 | 0.8690 | 2.48% |
| 2000-10-18 | 0 | 1.610 | 1.610 | 1.640 | 1.610 | 1.610 | 22,000 | 35,420 | 1.6100 | 0.858 | 0.858 | 0.874 | 0.858 | 0.858 | 41,300 | 0.8576 | 0.00% |
| 2000-10-17 | 0 | 1.610 | 1.610 | 1.640 | - | - | 0 | 0 | - | 0.858 | 0.858 | 0.874 | - | - | 0 | - | 0.62% |
| 2000-10-16 | 0 | 1.600 | 1.600 | - | - | - | 0 | 0 | - | 0.852 | 0.852 | - | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 1.600 | 1.570 | - | - | - | 2,475,000 | 4,009,500 | 1.6200 | 0.852 | 0.836 | - | - | - | 4,646,275 | 0.8629 | 0.00% |
| 2000-10-12 | 0 | 1.600 | 1.560 | - | - | - | 0 | 0 | - | 0.852 | 0.831 | - | - | - | 0 | - | 0.00% |
| 2000-10-11 | 0 | 1.600 | 1.590 | - | - | - | 0 | 0 | - | 0.852 | 0.847 | - | - | - | 0 | - | 0.00% |
| 2000-10-10 | 0 | 1.600 | 1.570 | 1.680 | 1.600 | 1.600 | 40,000 | 64,000 | 1.6000 | 0.852 | 0.836 | 0.895 | 0.852 | 0.852 | 75,091 | 0.8523 | -2.44% |
| 2000-10-09 | 0 | 1.640 | 1.580 | 1.650 | 1.640 | 1.640 | 60,000 | 98,400 | 1.6400 | 0.874 | 0.842 | 0.879 | 0.874 | 0.874 | 112,637 | 0.8736 | 3.80% |
| 2000-10-05 | 0 | 1.580 | 1.580 | - | 1.580 | 1.580 | 100,000 | 158,000 | 1.5800 | 0.842 | 0.842 | - | 0.842 | 0.842 | 187,728 | 0.8416 | -1.25% |
| 2000-10-04 | 0 | 1.600 | 1.580 | - | - | - | 0 | 0 | - | 0.852 | 0.842 | - | - | - | 0 | - | 0.00% |
| 2000-10-03 | 0 | 1.600 | 1.570 | - | - | - | 0 | 0 | - | 0.852 | 0.836 | - | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 1.600 | 1.600 | 1.680 | 1.600 | 1.600 | 20,000 | 32,000 | 1.6000 | 0.852 | 0.852 | 0.895 | 0.852 | 0.852 | 37,546 | 0.8523 | 2.56% |
| 2000-09-28 | 0 | 1.560 | 1.560 | - | 1.560 | 1.560 | 4,000 | 6,240 | 1.5600 | 0.831 | 0.831 | - | 0.831 | 0.831 | 7,509 | 0.8310 | -4.88% |
| 2000-09-27 | 0 | 1.640 | 1.560 | - | - | - | 0 | 0 | - | 0.874 | 0.831 | - | - | - | 0 | - | 0.00% |
| 2000-09-26 | 0 | 1.640 | - | 1.720 | - | - | 0 | 0 | - | 0.874 | - | 0.916 | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 1.640 | 1.600 | 1.640 | - | - | 0 | 0 | - | 0.874 | 0.852 | 0.874 | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 1.640 | 1.560 | 1.660 | 1.640 | 1.650 | 59,000 | 97,060 | 1.6451 | 0.874 | 0.831 | 0.884 | 0.874 | 0.879 | 110,760 | 0.8763 | -0.61% |
| 2000-09-21 | 0 | 1.650 | 1.650 | 1.700 | 1.640 | 1.670 | 200,000 | 330,600 | 1.6530 | 0.879 | 0.879 | 0.906 | 0.874 | 0.890 | 375,457 | 0.8805 | 1.23% |
| 2000-09-20 | 0 | 1.630 | 1.630 | 1.660 | - | - | 0 | 0 | - | 0.868 | 0.868 | 0.884 | - | - | 0 | - | 0.00% |
| 2000-09-19 | 0 | 1.630 | 1.630 | 1.670 | 1.630 | 1.630 | 60,000 | 97,800 | 1.6300 | 0.868 | 0.868 | 0.890 | 0.868 | 0.868 | 112,637 | 0.8683 | 0.00% |
| 2000-09-18 | 0 | 1.630 | 1.610 | 1.630 | 1.650 | 1.650 | 10,000 | 16,500 | 1.6500 | 0.868 | 0.858 | 0.868 | 0.879 | 0.879 | 18,773 | 0.8789 | -0.61% |
| 2000-09-15 | 0 | 1.640 | 1.640 | - | 1.640 | 1.640 | 77,000 | 126,280 | 1.6400 | 0.874 | 0.874 | - | 0.874 | 0.874 | 144,551 | 0.8736 | -0.61% |
| 2000-09-14 | 0 | 1.650 | 1.650 | - | 1.650 | 1.650 | 91,000 | 150,150 | 1.6500 | 0.879 | 0.879 | - | 0.879 | 0.879 | 170,833 | 0.8789 | 0.00% |
| 2000-09-12 | 0 | 1.650 | 1.640 | - | 1.640 | 1.650 | 44,000 | 72,400 | 1.6455 | 0.879 | 0.874 | - | 0.874 | 0.879 | 82,600 | 0.8765 | 0.61% |
| 2000-09-11 | 0 | 1.640 | 1.630 | 1.650 | 1.600 | 1.640 | 70,000 | 114,000 | 1.6286 | 0.874 | 0.868 | 0.879 | 0.852 | 0.874 | 131,410 | 0.8675 | 2.50% |
| 2000-09-08 | 0 | 1.600 | 1.600 | - | 1.600 | 1.600 | 110,000 | 176,000 | 1.6000 | 0.852 | 0.852 | - | 0.852 | 0.852 | 206,501 | 0.8523 | -1.84% |
| 2000-09-07 | 0 | 1.630 | 1.590 | 1.630 | - | - | 0 | 0 | - | 0.868 | 0.847 | 0.868 | - | - | 0 | - | -0.61% |
| 2000-09-06 | 0 | 1.640 | 1.580 | 1.650 | - | - | 0 | 0 | - | 0.874 | 0.842 | 0.879 | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 1.640 | 1.590 | 1.700 | 1.640 | 1.640 | 3,000 | 4,920 | 1.6400 | 0.874 | 0.847 | 0.906 | 0.874 | 0.874 | 5,632 | 0.8736 | 2.50% |
| 2000-09-04 | 0 | 1.600 | 1.600 | 1.640 | 1.600 | 1.640 | 125,000 | 201,500 | 1.6120 | 0.852 | 0.852 | 0.874 | 0.852 | 0.874 | 234,660 | 0.8587 | -1.84% |
| 2000-09-01 | 0 | 1.630 | 1.600 | 1.630 | - | - | 0 | 0 | - | 0.868 | 0.852 | 0.868 | - | - | 0 | - | -0.61% |
| 2000-08-31 | 0 | 1.640 | 1.640 | 1.670 | 1.640 | 1.640 | 90,000 | 147,600 | 1.6400 | 0.874 | 0.874 | 0.890 | 0.874 | 0.874 | 168,955 | 0.8736 | 0.00% |
| 2000-08-30 | 0 | 1.640 | 1.640 | 1.670 | 1.640 | 1.640 | 72,000 | 118,080 | 1.6400 | 0.874 | 0.874 | 0.890 | 0.874 | 0.874 | 135,164 | 0.8736 | 2.50% |
| 2000-08-29 | 0 | 1.600 | 1.600 | 1.630 | 1.560 | 1.600 | 250,000 | 394,800 | 1.5792 | 0.852 | 0.852 | 0.868 | 0.831 | 0.852 | 469,321 | 0.8412 | 5.96% |
| 2000-08-28 | 0 | 1.510 | 1.510 | - | 1.510 | 1.510 | 23,000 | 34,730 | 1.5100 | 0.804 | 0.804 | - | 0.804 | 0.804 | 43,178 | 0.8044 | -1.31% |
| 2000-08-25 | 0 | 1.530 | 1.530 | - | 1.520 | 1.520 | 5,000 | 7,600 | 1.5200 | 0.815 | 0.815 | - | 0.810 | 0.810 | 9,386 | 0.8097 | 0.00% |
| 2000-08-24 | 0 | 1.530 | 1.530 | - | - | - | 0 | 0 | - | 0.815 | 0.815 | - | - | - | 0 | - | 2.68% |
| 2000-08-23 | 0 | 1.490 | 1.490 | - | - | - | 0 | 0 | - | 0.794 | 0.794 | - | - | - | 0 | - | 2.76% |
| 2000-08-22 | 0 | 1.450 | 1.430 | - | - | - | 0 | 0 | - | 0.772 | 0.762 | - | - | - | 0 | - | 0.00% |
| 2000-08-21 | 0 | 1.450 | 1.430 | - | - | - | 0 | 0 | - | 0.772 | 0.762 | - | - | - | 0 | - | 0.00% |
| 2000-08-18 | 0 | 1.450 | 1.450 | - | - | - | 0 | 0 | - | 0.772 | 0.772 | - | - | - | 0 | - | 0.00% |
| 2000-08-17 | 0 | 1.450 | 1.450 | 1.550 | - | - | 0 | 0 | - | 0.772 | 0.772 | 0.826 | - | - | 0 | - | 0.00% |
| 2000-08-16 | 0 | 1.450 | 1.400 | 1.600 | 1.450 | 1.450 | 20,000 | 29,000 | 1.4500 | 0.772 | 0.746 | 0.852 | 0.772 | 0.772 | 37,546 | 0.7724 | 0.00% |
| 2000-08-15 | 0 | 1.450 | 1.450 | - | 1.450 | 1.450 | 9,000 | 13,050 | 1.4500 | 0.772 | 0.772 | - | 0.772 | 0.772 | 16,896 | 0.7724 | -1.36% |
| 2000-08-14 | 0 | 1.470 | 1.460 | - | 1.470 | 1.470 | 8,000 | 11,760 | 1.4700 | 0.783 | 0.778 | - | 0.783 | 0.783 | 15,018 | 0.7830 | 0.00% |
| 2000-08-11 | 0 | 1.470 | 1.450 | - | - | - | 0 | 0 | - | 0.783 | 0.772 | - | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 1.470 | 1.470 | - | 1.470 | 1.470 | 20,000 | 29,400 | 1.4700 | 0.783 | 0.783 | - | 0.783 | 0.783 | 37,546 | 0.7830 | 0.00% |
| 2000-08-09 | 0 | 1.550 | 1.550 | - | - | - | 0 | 0 | - | 0.783 | 0.783 | - | - | - | 0 | - | 0.00% |
| 2000-08-08 | 0 | 1.550 | 1.550 | 1.610 | 1.550 | 1.580 | 30,000 | 46,800 | 1.5600 | 0.783 | 0.783 | 0.813 | 0.783 | 0.798 | 59,383 | 0.7881 | -1.90% |
| 2000-08-07 | 0 | 1.580 | 1.580 | - | 1.580 | 1.650 | 169,000 | 270,380 | 1.5999 | 0.798 | 0.798 | - | 0.798 | 0.834 | 334,527 | 0.8082 | -1.86% |
| 2000-08-04 | 0 | 1.610 | 1.610 | - | - | - | 0 | 0 | - | 0.813 | 0.813 | - | - | - | 0 | - | 0.62% |
| 2000-08-03 | 0 | 1.600 | 1.600 | - | 1.600 | 1.610 | 93,000 | 149,100 | 1.6032 | 0.808 | 0.808 | - | 0.808 | 0.813 | 184,089 | 0.8099 | 0.00% |
| 2000-08-02 | 0 | 1.600 | 1.600 | 1.640 | 1.580 | 1.580 | 49,000 | 77,420 | 1.5800 | 0.808 | 0.808 | 0.829 | 0.798 | 0.798 | 96,993 | 0.7982 | -1.23% |
| 2000-08-01 | 0 | 1.620 | 1.620 | 1.640 | 1.620 | 1.630 | 110,000 | 179,100 | 1.6282 | 0.818 | 0.818 | 0.829 | 0.818 | 0.823 | 217,739 | 0.8225 | 0.62% |
| 2000-07-31 | 0 | 1.610 | 1.600 | 1.630 | 1.610 | 1.610 | 25,000 | 40,250 | 1.6100 | 0.813 | 0.808 | 0.823 | 0.813 | 0.813 | 49,486 | 0.8134 | 1.90% |
| 2000-07-28 | 0 | 1.580 | 1.580 | - | 1.580 | 1.580 | 4,000 | 6,320 | 1.5800 | 0.798 | 0.798 | - | 0.798 | 0.798 | 7,918 | 0.7982 | -1.86% |
| 2000-07-27 | 0 | 1.610 | - | 1.610 | 1.610 | 1.610 | 5,000 | 8,050 | 1.6100 | 0.813 | - | 0.813 | 0.813 | 0.813 | 9,897 | 0.8134 | 0.00% |
| 2000-07-26 | 0 | 1.610 | 1.590 | - | 1.610 | 1.610 | 60,000 | 96,600 | 1.6100 | 0.813 | 0.803 | - | 0.813 | 0.813 | 118,767 | 0.8134 | -1.83% |
| 2000-07-25 | 0 | 1.640 | - | 1.640 | - | - | 0 | 0 | - | 0.829 | - | 0.829 | - | - | 0 | - | 0.00% |
| 2000-07-24 | 0 | 1.640 | 1.600 | 1.640 | 1.640 | 1.640 | 19,500 | 31,980 | 1.6400 | 0.829 | 0.808 | 0.829 | 0.829 | 0.829 | 38,599 | 0.8285 | 2.50% |
| 2000-07-21 | 0 | 1.600 | - | 1.640 | - | - | 0 | 0 | - | 0.808 | - | 0.829 | - | - | 0 | - | 0.00% |
| 2000-07-20 | 0 | 1.600 | 1.600 | - | 1.600 | 1.600 | 8,000 | 12,800 | 1.6000 | 0.808 | 0.808 | - | 0.808 | 0.808 | 15,836 | 0.8083 | -2.44% |
| 2000-07-19 | 0 | 1.640 | 1.640 | - | 1.610 | 1.670 | 19,701 | 32,292 | 1.6391 | 0.829 | 0.829 | - | 0.813 | 0.844 | 38,997 | 0.8281 | 0.61% |
| 2000-07-18 | 0 | 1.630 | - | - | - | - | 0 | 0 | - | 0.823 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-17 | 0 | 1.630 | 1.600 | - | 1.630 | 1.630 | 32,500 | 52,975 | 1.6300 | 0.823 | 0.808 | - | 0.823 | 0.823 | 64,332 | 0.8235 | -0.61% |
| 2000-07-14 | 0 | 1.640 | 1.620 | 1.660 | - | - | 0 | 0 | - | 0.829 | 0.818 | 0.839 | - | - | 0 | - | 0.00% |
| 2000-07-13 | 0 | 1.640 | 1.600 | 1.650 | - | - | 0 | 0 | - | 0.829 | 0.808 | 0.834 | - | - | 0 | - | 0.00% |
| 2000-07-12 | 0 | 1.640 | 1.600 | 1.640 | - | - | 0 | 0 | - | 0.829 | 0.808 | 0.829 | - | - | 0 | - | 0.00% |
| 2000-07-11 | 0 | 1.640 | 1.600 | 1.680 | 1.640 | 1.640 | 3,000 | 4,920 | 1.6400 | 0.829 | 0.808 | 0.849 | 0.829 | 0.829 | 5,938 | 0.8285 | 0.00% |
| 2000-07-10 | 0 | 1.640 | 1.600 | 1.650 | 1.620 | 1.640 | 120,000 | 196,400 | 1.6367 | 0.829 | 0.808 | 0.834 | 0.818 | 0.829 | 237,534 | 0.8268 | 1.23% |
| 2000-07-07 | 0 | 1.620 | 1.580 | 1.620 | 1.620 | 1.620 | 15,000 | 24,300 | 1.6200 | 0.818 | 0.798 | 0.818 | 0.818 | 0.818 | 29,692 | 0.8184 | 2.53% |
| 2000-07-06 | 0 | 1.580 | 1.580 | 1.610 | - | - | 0 | 0 | - | 0.798 | 0.798 | 0.813 | - | - | 0 | - | 0.64% |
| 2000-07-05 | 0 | 1.570 | 1.560 | 1.600 | 1.570 | 1.570 | 20,000 | 31,400 | 1.5700 | 0.793 | 0.788 | 0.808 | 0.793 | 0.793 | 39,589 | 0.7932 | 0.64% |
| 2000-07-04 | 0 | 1.560 | 1.560 | - | 1.560 | 1.560 | 17,000 | 26,520 | 1.5600 | 0.788 | 0.788 | - | 0.788 | 0.788 | 33,651 | 0.7881 | 1.30% |
| 2000-07-03 | 0 | 1.540 | 1.530 | - | - | - | 0 | 0 | - | 0.778 | 0.773 | - | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 1.540 | 1.540 | - | 1.520 | 1.520 | 50,000 | 76,000 | 1.5200 | 0.778 | 0.778 | - | 0.768 | 0.768 | 98,972 | 0.7679 | -0.65% |
| 2000-06-29 | 0 | 1.550 | 1.530 | - | - | - | 0 | 0 | - | 0.783 | 0.773 | - | - | - | 0 | - | 0.00% |
| 2000-06-28 | 0 | 1.550 | 1.540 | 1.570 | - | - | 0 | 0 | - | 0.783 | 0.778 | 0.793 | - | - | 0 | - | 0.00% |
| 2000-06-27 | 0 | 1.550 | 1.530 | - | - | - | 0 | 0 | - | 0.783 | 0.773 | - | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 1.550 | 1.520 | - | - | - | 0 | 0 | - | 0.783 | 0.768 | - | - | - | 0 | - | 0.00% |
| 2000-06-23 | 0 | 1.550 | 1.550 | - | 1.530 | 1.530 | 20,000 | 30,600 | 1.5300 | 0.783 | 0.783 | - | 0.773 | 0.773 | 39,589 | 0.7729 | 1.31% |
| 2000-06-22 | 0 | 1.530 | 1.520 | - | - | - | 0 | 0 | - | 0.773 | 0.768 | - | - | - | 0 | - | 0.00% |
| 2000-06-21 | 0 | 1.530 | 1.530 | 1.540 | - | - | 0 | 0 | - | 0.773 | 0.773 | 0.778 | - | - | 0 | - | 0.66% |
| 2000-06-20 | 0 | 1.520 | 1.520 | - | 1.520 | 1.520 | 10,000 | 15,200 | 1.5200 | 0.768 | 0.768 | - | 0.768 | 0.768 | 19,794 | 0.7679 | 0.66% |
| 2000-06-19 | 0 | 1.510 | 1.510 | - | - | - | 0 | 0 | - | 0.763 | 0.763 | - | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 1.510 | 1.510 | - | 1.510 | 1.520 | 225,000 | 341,975 | 1.5199 | 0.763 | 0.763 | - | 0.763 | 0.768 | 445,376 | 0.7678 | -0.66% |
| 2000-06-15 | 0 | 1.520 | 1.500 | 1.520 | 1.520 | 1.520 | 285,000 | 433,200 | 1.5200 | 0.768 | 0.758 | 0.768 | 0.768 | 0.768 | 564,143 | 0.7679 | 0.00% |
| 2000-06-14 | 0 | 1.520 | 1.510 | 1.540 | - | - | 0 | 0 | - | 0.768 | 0.763 | 0.778 | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 1.520 | 1.490 | 1.530 | - | - | 0 | 0 | - | 0.768 | 0.753 | 0.773 | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 1.520 | 1.520 | - | 1.520 | 1.520 | 55,000 | 83,600 | 1.5200 | 0.768 | 0.768 | - | 0.768 | 0.768 | 108,870 | 0.7679 | 0.00% |
| 2000-06-09 | 0 | 1.520 | 1.500 | 1.530 | - | - | 0 | 0 | - | 0.768 | 0.758 | 0.773 | - | - | 0 | - | 0.00% |
| 2000-06-08 | 0 | 1.520 | 1.500 | - | 1.520 | 1.520 | 110,000 | 167,200 | 1.5200 | 0.768 | 0.758 | - | 0.768 | 0.768 | 217,739 | 0.7679 | 0.00% |
| 2000-06-07 | 0 | 1.520 | 1.500 | 1.530 | 1.520 | 1.520 | 120,000 | 182,400 | 1.5200 | 0.768 | 0.758 | 0.773 | 0.768 | 0.768 | 237,534 | 0.7679 | 1.33% |
| 2000-06-05 | 0 | 1.500 | 1.500 | 1.540 | 1.500 | 1.500 | 7,500 | 11,250 | 1.5000 | 0.758 | 0.758 | 0.778 | 0.758 | 0.758 | 14,846 | 0.7578 | 0.00% |
| 2000-06-02 | 0 | 1.500 | 1.500 | 1.520 | - | - | 0 | 0 | - | 0.758 | 0.758 | 0.768 | - | - | 0 | - | 0.00% |
| 2000-06-01 | 0 | 1.500 | 1.480 | 1.500 | - | - | 0 | 0 | - | 0.758 | 0.748 | 0.758 | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 1.500 | 1.460 | 1.520 | 1.500 | 1.500 | 50,000 | 75,000 | 1.5000 | 0.758 | 0.738 | 0.768 | 0.758 | 0.758 | 98,972 | 0.7578 | 4.17% |
| 2000-05-30 | 0 | 1.440 | 1.440 | - | - | - | 100,000 | 146,000 | 1.4600 | 0.727 | 0.727 | - | - | - | 197,945 | 0.7376 | 0.00% |
| 2000-05-29 | 0 | 1.440 | 1.440 | - | 1.440 | 1.440 | 4,000 | 5,760 | 1.4400 | 0.727 | 0.727 | - | 0.727 | 0.727 | 7,918 | 0.7275 | 0.00% |
| 2000-05-26 | 0 | 1.440 | 1.440 | - | 1.440 | 1.440 | 50,000 | 72,000 | 1.4400 | 0.727 | 0.727 | - | 0.727 | 0.727 | 98,972 | 0.7275 | -1.37% |
| 2000-05-25 | 0 | 1.460 | 1.460 | - | - | - | 0 | 0 | - | 0.738 | 0.738 | - | - | - | 0 | - | 0.00% |
| 2000-05-24 | 0 | 1.460 | 1.460 | - | - | - | 0 | 0 | - | 0.738 | 0.738 | - | - | - | 0 | - | 0.69% |
| 2000-05-23 | 0 | 1.450 | 1.450 | - | 1.450 | 1.450 | 60,000 | 87,000 | 1.4500 | 0.733 | 0.733 | - | 0.733 | 0.733 | 118,767 | 0.7325 | -2.03% |
| 2000-05-22 | 0 | 1.480 | 1.450 | - | - | - | 0 | 0 | - | 0.748 | 0.733 | - | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 1.480 | 1.480 | - | 1.480 | 1.500 | 40,000 | 59,600 | 1.4900 | 0.748 | 0.748 | - | 0.748 | 0.758 | 79,178 | 0.7527 | 0.00% |
| 2000-05-18 | 0 | 1.480 | 1.460 | 1.480 | 1.480 | 1.480 | 300,000 | 444,000 | 1.4800 | 0.748 | 0.738 | 0.748 | 0.748 | 0.748 | 593,834 | 0.7477 | -1.33% |
| 2000-05-17 | 0 | 1.500 | 1.480 | 1.540 | 1.500 | 1.500 | 25,000 | 37,500 | 1.5000 | 0.758 | 0.748 | 0.778 | 0.758 | 0.758 | 49,486 | 0.7578 | 0.67% |
| 2000-05-16 | 0 | 1.490 | 1.480 | - | 1.480 | 1.490 | 14,000 | 20,820 | 1.4871 | 0.753 | 0.748 | - | 0.748 | 0.753 | 27,712 | 0.7513 | -0.67% |
| 2000-05-15 | 0 | 1.500 | 1.500 | 1.540 | 1.500 | 1.500 | 15,500 | 23,250 | 1.5000 | 0.758 | 0.758 | 0.778 | 0.758 | 0.758 | 30,681 | 0.7578 | -1.32% |
| 2000-05-12 | 0 | 1.520 | 1.500 | 1.560 | - | - | 0 | 0 | - | 0.768 | 0.758 | 0.788 | - | - | 0 | - | 0.00% |
| 2000-05-10 | 0 | 1.520 | 1.520 | 1.540 | 1.520 | 1.520 | 10,000 | 15,200 | 1.5200 | 0.768 | 0.768 | 0.778 | 0.768 | 0.768 | 19,794 | 0.7679 | -3.18% |
| 2000-05-09 | 0 | 1.570 | 1.550 | 1.570 | 1.530 | 1.570 | 225,000 | 345,450 | 1.5353 | 0.793 | 0.783 | 0.793 | 0.773 | 0.793 | 445,376 | 0.7756 | -0.63% |
| 2000-05-08 | 0 | 1.580 | - | 1.580 | 1.580 | 1.580 | 38,000 | 60,040 | 1.5800 | 0.798 | - | 0.798 | 0.798 | 0.798 | 75,219 | 0.7982 | 3.95% |
| 2000-05-05 | 0 | 1.520 | 1.520 | 1.550 | - | - | 0 | 0 | - | 0.768 | 0.768 | 0.783 | - | - | 0 | - | 0.00% |
| 2000-05-04 | 0 | 1.520 | 1.520 | 1.550 | 1.500 | 1.530 | 155,000 | 235,650 | 1.5203 | 0.768 | 0.768 | 0.783 | 0.758 | 0.773 | 306,814 | 0.7681 | -1.30% |
| 2000-05-03 | 0 | 1.540 | 1.500 | - | - | - | 0 | 0 | - | 0.778 | 0.758 | - | - | - | 0 | - | 0.00% |
| 2000-05-02 | 0 | 1.540 | 1.520 | 1.560 | - | - | 0 | 0 | - | 0.778 | 0.768 | 0.788 | - | - | 0 | - | 0.00% |
| 2000-04-28 | 0 | 1.540 | 1.520 | 1.570 | 1.540 | 1.540 | 22,000 | 33,880 | 1.5400 | 0.778 | 0.768 | 0.793 | 0.778 | 0.778 | 43,548 | 0.7780 | 0.00% |
| 2000-04-27 | 0 | 1.540 | 1.480 | - | 1.540 | 1.540 | 68,000 | 104,720 | 1.5400 | 0.778 | 0.748 | - | 0.778 | 0.778 | 134,602 | 0.7780 | 2.67% |
| 2000-04-26 | 0 | 1.500 | 1.480 | - | 1.500 | 1.500 | 30,000 | 45,000 | 1.5000 | 0.758 | 0.748 | - | 0.758 | 0.758 | 59,383 | 0.7578 | 1.35% |
| 2000-04-25 | 0 | 1.480 | 1.450 | - | - | - | 0 | 0 | - | 0.748 | 0.733 | - | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 1.480 | 1.480 | - | 1.480 | 1.500 | 65,000 | 96,500 | 1.4846 | 0.748 | 0.748 | - | 0.748 | 0.758 | 128,664 | 0.7500 | -1.99% |
| 2000-04-19 | 0 | 1.510 | 1.510 | 1.590 | 1.510 | 1.560 | 340,000 | 524,950 | 1.5440 | 0.763 | 0.763 | 0.803 | 0.763 | 0.788 | 673,012 | 0.7800 | -2.58% |
| 2000-04-18 | 0 | 1.550 | 1.550 | 1.600 | 1.540 | 1.600 | 311,800 | 484,478 | 1.5538 | 0.783 | 0.783 | 0.808 | 0.778 | 0.808 | 617,192 | 0.7850 | 3.33% |
| 2000-04-17 | 0 | 1.500 | 1.490 | 1.520 | 1.470 | 1.500 | 157,000 | 232,990 | 1.4840 | 0.758 | 0.753 | 0.768 | 0.743 | 0.758 | 310,773 | 0.7497 | -1.32% |
| 2000-04-14 | 0 | 1.520 | 1.470 | 1.550 | 1.520 | 1.520 | 10,000 | 15,200 | 1.5200 | 0.768 | 0.743 | 0.783 | 0.768 | 0.768 | 19,794 | 0.7679 | -1.94% |
| 2000-04-13 | 0 | 1.550 | 1.470 | - | - | - | 0 | 0 | - | 0.783 | 0.743 | - | - | - | 0 | - | 0.00% |
| 2000-04-12 | 0 | 1.550 | 1.520 | 1.550 | - | - | 0 | 0 | - | 0.783 | 0.768 | 0.783 | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 1.550 | 1.510 | 1.550 | 1.550 | 1.550 | 40,000 | 61,400 | 1.5350 | 0.783 | 0.763 | 0.783 | 0.783 | 0.783 | 79,178 | 0.7755 | 1.97% |
| 2000-04-10 | 0 | 1.520 | 1.520 | 1.540 | 1.520 | 1.520 | 230,000 | 349,600 | 1.5200 | 0.768 | 0.768 | 0.778 | 0.768 | 0.768 | 455,273 | 0.7679 | 0.66% |
| 2000-04-07 | 0 | 1.510 | 1.490 | - | 1.510 | 1.510 | 10,000 | 15,100 | 1.5100 | 0.763 | 0.753 | - | 0.763 | 0.763 | 19,794 | 0.7628 | 0.67% |
| 2000-04-06 | 0 | 1.500 | 1.480 | 1.520 | 1.500 | 1.500 | 100,000 | 150,000 | 1.5000 | 0.758 | 0.748 | 0.768 | 0.758 | 0.758 | 197,945 | 0.7578 | -1.32% |
| 2000-04-05 | 0 | 1.520 | 1.460 | - | - | - | 100,000 | 150,000 | 1.5000 | 0.768 | 0.738 | - | - | - | 197,945 | 0.7578 | 0.00% |
| 2000-04-03 | 0 | 1.520 | 1.520 | - | - | - | 30,000 | 45,600 | 1.5200 | 0.768 | 0.768 | - | - | - | 59,383 | 0.7679 | 0.00% |
| 2000-03-31 | 0 | 1.520 | 1.520 | - | - | - | 0 | 0 | - | 0.768 | 0.768 | - | - | - | 0 | - | 0.00% |
| 2000-03-30 | 0 | 1.520 | 1.520 | 1.550 | 1.520 | 1.540 | 165,000 | 251,800 | 1.5261 | 0.768 | 0.768 | 0.783 | 0.768 | 0.778 | 326,609 | 0.7710 | -1.94% |
| 2000-03-29 | 0 | 1.550 | 1.530 | 1.560 | 1.520 | 1.550 | 196,000 | 300,880 | 1.5351 | 0.783 | 0.773 | 0.788 | 0.768 | 0.783 | 387,972 | 0.7755 | 1.31% |
| 2000-03-28 | 0 | 1.530 | 1.530 | - | 1.530 | 1.540 | 80,000 | 122,600 | 1.5325 | 0.773 | 0.773 | - | 0.773 | 0.778 | 158,356 | 0.7742 | -0.65% |
| 2000-03-27 | 0 | 1.540 | 1.530 | 1.560 | 1.520 | 1.540 | 60,000 | 91,800 | 1.5300 | 0.778 | 0.773 | 0.788 | 0.768 | 0.778 | 118,767 | 0.7729 | 1.32% |
| 2000-03-24 | 0 | 1.520 | 1.520 | 1.540 | 1.520 | 1.540 | 50,000 | 76,400 | 1.5280 | 0.768 | 0.768 | 0.778 | 0.768 | 0.778 | 98,972 | 0.7719 | -1.30% |
| 2000-03-23 | 0 | 1.540 | 1.520 | 1.580 | 1.540 | 1.540 | 103,000 | 158,620 | 1.5400 | 0.778 | 0.768 | 0.798 | 0.778 | 0.778 | 203,883 | 0.7780 | 0.00% |
| 2000-03-22 | 0 | 1.540 | 1.540 | 1.580 | 1.530 | 1.530 | 5,000 | 7,650 | 1.5300 | 0.778 | 0.778 | 0.798 | 0.773 | 0.773 | 9,897 | 0.7729 | -0.65% |
| 2000-03-21 | 0 | 1.550 | 1.550 | 1.560 | 1.550 | 1.550 | 104,000 | 161,200 | 1.5500 | 0.783 | 0.783 | 0.788 | 0.783 | 0.783 | 205,863 | 0.7830 | 1.97% |
| 2000-03-20 | 0 | 1.520 | 1.520 | 1.560 | 1.520 | 1.520 | 151,500 | 230,280 | 1.5200 | 0.768 | 0.768 | 0.788 | 0.768 | 0.768 | 299,886 | 0.7679 | -1.94% |
| 2000-03-17 | 0 | 1.550 | 1.520 | 1.560 | 1.550 | 1.550 | 100,000 | 155,000 | 1.5500 | 0.783 | 0.768 | 0.788 | 0.783 | 0.783 | 197,945 | 0.7830 | 1.31% |
| 2000-03-16 | 0 | 1.530 | 1.530 | 1.550 | 1.530 | 1.530 | 20,000 | 30,600 | 1.5300 | 0.773 | 0.773 | 0.783 | 0.773 | 0.773 | 39,589 | 0.7729 | 2.00% |
| 2000-03-15 | 0 | 1.500 | 1.500 | - | 1.500 | 1.500 | 161,000 | 241,500 | 1.5000 | 0.758 | 0.758 | - | 0.758 | 0.758 | 318,691 | 0.7578 | -1.32% |
| 2000-03-14 | 0 | 1.520 | - | 1.560 | 1.500 | 1.560 | 315,000 | 483,300 | 1.5343 | 0.768 | - | 0.788 | 0.758 | 0.788 | 623,526 | 0.7751 | 0.00% |
| 2000-03-13 | 0 | 1.520 | - | 1.520 | 1.520 | 1.580 | 109,000 | 166,220 | 1.5250 | 0.768 | - | 0.768 | 0.768 | 0.798 | 215,760 | 0.7704 | -1.30% |
| 2000-03-10 | 0 | 1.540 | 1.500 | 1.580 | 1.500 | 1.540 | 181,000 | 275,120 | 1.5200 | 0.778 | 0.758 | 0.798 | 0.758 | 0.778 | 358,280 | 0.7679 | 2.67% |
| 2000-03-09 | 0 | 1.500 | 1.500 | - | 1.500 | 1.540 | 315,000 | 472,900 | 1.5013 | 0.758 | 0.758 | - | 0.758 | 0.778 | 623,526 | 0.7584 | -1.96% |
| 2000-03-08 | 0 | 1.530 | 1.500 | 1.530 | 1.530 | 1.530 | 35,000 | 53,550 | 1.5300 | 0.773 | 0.758 | 0.773 | 0.773 | 0.773 | 69,281 | 0.7729 | 2.00% |
| 2000-03-07 | 0 | 1.500 | 1.500 | 1.530 | 1.500 | 1.500 | 26,000 | 39,000 | 1.5000 | 0.758 | 0.758 | 0.773 | 0.758 | 0.758 | 51,466 | 0.7578 | 0.00% |
| 2000-03-06 | 0 | 1.500 | 1.500 | 1.530 | 1.500 | 1.530 | 498,500 | 752,750 | 1.5100 | 0.758 | 0.758 | 0.773 | 0.758 | 0.773 | 986,755 | 0.7629 | -0.66% |
| 2000-03-03 | 0 | 1.510 | - | 1.590 | 1.510 | 1.510 | 30,000 | 45,300 | 1.5100 | 0.763 | - | 0.803 | 0.763 | 0.763 | 59,383 | 0.7628 | -7.93% |
| 2000-03-02 | 0 | 1.640 | - | 1.640 | 1.600 | 1.660 | 100,000 | 165,000 | 1.6500 | 0.829 | - | 0.829 | 0.808 | 0.839 | 197,945 | 0.8336 | 2.50% |
| 2000-03-01 | 0 | 1.600 | 1.600 | 1.670 | 1.600 | 1.940 | 268,000 | 477,970 | 1.7835 | 0.808 | 0.808 | 0.844 | 0.808 | 0.980 | 530,492 | 0.9010 | -15.79% |
| 2000-02-29 | 0 | 1.900 | 1.860 | 1.940 | 1.660 | 1.970 | 1,083,000 | 2,003,285 | 1.8498 | 0.960 | 0.940 | 0.980 | 0.839 | 0.995 | 2,143,742 | 0.9345 | 14.46% |
| 2000-02-28 | 0 | 1.660 | 1.660 | 1.710 | 1.540 | 1.720 | 835,000 | 1,344,300 | 1.6099 | 0.839 | 0.839 | 0.864 | 0.778 | 0.869 | 1,652,839 | 0.8133 | 7.79% |
| 2000-02-25 | 0 | 1.540 | 1.460 | 1.600 | 1.460 | 1.540 | 510,000 | 766,300 | 1.5025 | 0.778 | 0.738 | 0.808 | 0.738 | 0.778 | 1,009,518 | 0.7591 | 5.48% |
| 2000-02-24 | 0 | 1.460 | 1.430 | - | 1.360 | 1.460 | 512,000 | 721,500 | 1.4092 | 0.738 | 0.722 | - | 0.687 | 0.738 | 1,013,477 | 0.7119 | 4.29% |
| 2000-02-23 | 0 | 1.400 | 1.370 | 1.440 | 1.360 | 1.400 | 210,000 | 293,000 | 1.3952 | 0.707 | 0.692 | 0.727 | 0.687 | 0.707 | 415,684 | 0.7049 | 4.48% |
| 2000-02-22 | 0 | 1.340 | 1.340 | 1.360 | 1.340 | 1.350 | 1,067,000 | 1,440,780 | 1.3503 | 0.677 | 0.677 | 0.687 | 0.677 | 0.682 | 2,112,071 | 0.6822 | -2.90% |
| 2000-02-21 | 0 | 1.380 | 1.340 | 1.400 | 1.340 | 1.400 | 404,071 | 560,451 | 1.3870 | 0.697 | 0.677 | 0.707 | 0.677 | 0.707 | 799,837 | 0.7007 | 2.99% |
| 2000-02-18 | 0 | 1.340 | 1.320 | - | 1.340 | 1.340 | 100,000 | 134,000 | 1.3400 | 0.677 | 0.667 | - | 0.677 | 0.677 | 197,945 | 0.6770 | -1.47% |
| 2000-02-17 | 0 | 1.360 | 1.360 | - | 1.330 | 1.360 | 132,000 | 175,620 | 1.3305 | 0.687 | 0.687 | - | 0.672 | 0.687 | 261,287 | 0.6721 | 0.00% |
| 2000-02-16 | 0 | 1.360 | 1.360 | 1.400 | 1.360 | 1.380 | 109,000 | 150,240 | 1.3783 | 0.687 | 0.687 | 0.707 | 0.687 | 0.697 | 215,760 | 0.6963 | -3.55% |
| 2000-02-15 | 0 | 1.410 | - | 1.410 | 1.410 | 1.410 | 50,000 | 70,500 | 1.4100 | 0.712 | - | 0.712 | 0.712 | 0.712 | 98,972 | 0.7123 | -2.76% |
| 2000-02-14 | 0 | 1.450 | 1.410 | 1.450 | 1.410 | 1.450 | 232,000 | 331,200 | 1.4276 | 0.733 | 0.712 | 0.733 | 0.712 | 0.733 | 459,232 | 0.7212 | 2.84% |
| 2000-02-11 | 0 | 1.410 | - | 1.410 | - | - | 0 | 0 | - | 0.712 | - | 0.712 | - | - | 0 | - | 0.00% |
| 2000-02-10 | 0 | 1.410 | 1.380 | 1.420 | 1.380 | 1.420 | 110,000 | 154,400 | 1.4036 | 0.712 | 0.697 | 0.717 | 0.697 | 0.717 | 217,739 | 0.7091 | 0.71% |
| 2000-02-09 | 0 | 1.400 | 1.390 | 1.400 | 1.390 | 1.400 | 30,000 | 41,900 | 1.3967 | 0.707 | 0.702 | 0.707 | 0.702 | 0.707 | 59,383 | 0.7056 | 1.45% |
| 2000-02-08 | 0 | 1.380 | 1.380 | - | - | - | 0 | 0 | - | 0.697 | 0.697 | - | - | - | 0 | - | 0.00% |
| 2000-02-03 | 0 | 1.380 | 1.310 | - | 1.300 | 1.380 | 18,000 | 24,040 | 1.3356 | 0.697 | 0.662 | - | 0.657 | 0.697 | 35,630 | 0.6747 | 15.00% |
| 2000-02-02 | 0 | 1.200 | 1.200 | - | - | - | 0 | 0 | - | 0.606 | 0.606 | - | - | - | 0 | - | 0.00% |
| 2000-02-01 | 0 | 1.200 | 1.200 | - | 1.200 | 1.200 | 5,000 | 6,000 | 1.2000 | 0.606 | 0.606 | - | 0.606 | 0.606 | 9,897 | 0.6062 | 4.35% |
| 2000-01-31 | 0 | 1.150 | 1.150 | - | 1.150 | 1.150 | 500 | 575 | 1.1500 | 0.581 | 0.581 | - | 0.581 | 0.581 | 990 | 0.5810 | 0.88% |
| 2000-01-28 | 0 | 1.140 | 1.140 | - | 1.120 | 1.120 | 500 | 560 | 1.1200 | 0.576 | 0.576 | - | 0.566 | 0.566 | 990 | 0.5658 | -0.87% |
| 2000-01-27 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 0.581 | - | - | - | - | 0 | - | -0.00% |
| 2000-01-26 | 0 | 1.200 | 1.200 | - | 1.200 | 1.200 | 10,000 | 12,000 | 1.2000 | 0.581 | 0.581 | - | 0.581 | 0.581 | 20,655 | 0.5810 | 0.84% |
| 2000-01-25 | 0 | 1.190 | - | - | - | - | 0 | 0 | - | 0.576 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-24 | 0 | 1.190 | 1.190 | - | - | - | 0 | 0 | - | 0.576 | 0.576 | - | - | - | 0 | - | 0.85% |
| 2000-01-21 | 0 | 1.180 | 1.170 | - | - | - | 0 | 0 | - | 0.571 | 0.566 | - | - | - | 0 | - | 0.00% |
| 2000-01-20 | 0 | 1.180 | 1.180 | - | - | - | 0 | 0 | - | 0.571 | 0.571 | - | - | - | 0 | - | 0.85% |
| 2000-01-19 | 0 | 1.170 | 1.160 | 1.170 | - | - | 0 | 0 | - | 0.566 | 0.562 | 0.566 | - | - | 0 | - | -5.65% |
| 2000-01-18 | 0 | 1.240 | - | - | - | - | 0 | 0 | - | 0.600 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-17 | 0 | 1.240 | - | - | - | - | 0 | 0 | - | 0.600 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-14 | 0 | 1.240 | - | - | 1.240 | 1.240 | 30,000 | 37,200 | 1.2400 | 0.600 | - | - | 0.600 | 0.600 | 61,965 | 0.6003 | 0.00% |
| 2000-01-13 | 0 | 1.240 | - | - | - | - | 0 | 0 | - | 0.600 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-12 | 0 | 1.240 | 1.240 | - | - | - | 0 | 0 | - | 0.600 | 0.600 | - | - | - | 0 | - | 3.33% |
| 2000-01-11 | 0 | 1.200 | 1.200 | - | - | - | 0 | 0 | - | 0.581 | 0.581 | - | - | - | 0 | - | 1.69% |
| 2000-01-10 | 0 | 1.180 | 1.170 | 1.200 | - | - | 0 | 0 | - | 0.571 | 0.566 | 0.581 | - | - | 0 | - | 0.00% |
| 2000-01-07 | 0 | 1.180 | 1.170 | - | - | - | 0 | 0 | - | 0.571 | 0.566 | - | - | - | 0 | - | 0.00% |
| 2000-01-06 | 0 | 1.180 | 1.160 | 1.250 | 1.180 | 1.210 | 160,000 | 190,000 | 1.1875 | 0.571 | 0.562 | 0.605 | 0.571 | 0.586 | 330,482 | 0.5749 | 0.85% |
| 2000-01-05 | 0 | 1.170 | 1.170 | 1.200 | 1.160 | 1.200 | 488,000 | 571,180 | 1.1705 | 0.566 | 0.566 | 0.581 | 0.562 | 0.581 | 1,007,969 | 0.5667 | -10.00% |
| 2000-01-04 | 0 | 1.300 | 1.300 | 1.360 | 1.300 | 1.330 | 18,475 | 24,149 | 1.3071 | 0.629 | 0.629 | 0.658 | 0.629 | 0.644 | 38,160 | 0.6328 | -5.11% |
| 2000-01-03 | 0 | 1.370 | - | 1.370 | 1.370 | 1.370 | 26,000 | 35,620 | 1.3700 | 0.663 | - | 0.663 | 0.663 | 0.663 | 53,703 | 0.6633 | 0.00% |
| 1999-12-30 | 0 | 1.370 | 1.350 | 1.370 | - | - | 0 | 0 | - | 0.663 | 0.654 | 0.663 | - | - | 0 | - | -2.14% |
| 1999-12-29 | 0 | 1.400 | 1.310 | 1.400 | 1.350 | 1.400 | 34,475 | 47,265 | 1.3710 | 0.678 | 0.634 | 0.678 | 0.654 | 0.678 | 71,208 | 0.6638 | 3.70% |
| 1999-12-28 | 0 | 1.350 | 1.300 | 1.360 | - | - | 0 | 0 | - | 0.654 | 0.629 | 0.658 | - | - | 0 | - | 0.00% |
| 1999-12-24 | 0 | 1.350 | - | 1.350 | - | - | 0 | 0 | - | 0.654 | - | 0.654 | - | - | 0 | - | 0.00% |
| 1999-12-23 | 0 | 1.350 | 1.350 | 1.400 | 1.300 | 1.350 | 125,000 | 166,500 | 1.3320 | 0.654 | 0.654 | 0.678 | 0.629 | 0.654 | 258,189 | 0.6449 | 0.00% |
| 1999-12-22 | 0 | 1.350 | 1.290 | 1.380 | 1.270 | 1.360 | 234,475 | 312,074 | 1.3309 | 0.654 | 0.625 | 0.668 | 0.615 | 0.658 | 484,311 | 0.6444 | 0.00% |
| 1999-12-21 | 0 | 1.350 | 1.280 | 1.350 | 1.350 | 1.350 | 50,000 | 67,500 | 1.3500 | 0.654 | 0.620 | 0.654 | 0.654 | 0.654 | 103,276 | 0.6536 | 0.00% |
| 1999-12-20 | 0 | 1.350 | 1.300 | 1.350 | 1.300 | 1.350 | 150,000 | 198,500 | 1.3233 | 0.654 | 0.629 | 0.654 | 0.629 | 0.654 | 309,827 | 0.6407 | 5.47% |
| 1999-12-17 | 0 | 1.280 | 1.280 | 1.300 | 1.280 | 1.280 | 100,000 | 128,000 | 1.2800 | 0.620 | 0.620 | 0.629 | 0.620 | 0.620 | 206,551 | 0.6197 | -0.78% |
| 1999-12-16 | 0 | 1.290 | 1.290 | 1.300 | 1.280 | 1.290 | 214,000 | 274,520 | 1.2828 | 0.625 | 0.625 | 0.629 | 0.620 | 0.625 | 442,019 | 0.6211 | 0.78% |
| 1999-12-15 | 0 | 1.280 | 1.280 | 1.300 | 1.280 | 1.290 | 368,000 | 471,540 | 1.2814 | 0.620 | 0.620 | 0.629 | 0.620 | 0.625 | 760,108 | 0.6204 | 0.00% |
| 1999-12-14 | 0 | 1.280 | 1.280 | 1.300 | 1.270 | 1.300 | 284,000 | 363,980 | 1.2816 | 0.620 | 0.620 | 0.629 | 0.615 | 0.629 | 586,605 | 0.6205 | -1.54% |
| 1999-12-13 | 0 | 1.300 | 1.280 | 1.300 | 1.300 | 1.300 | 10,000 | 13,000 | 1.3000 | 0.629 | 0.620 | 0.629 | 0.629 | 0.629 | 20,655 | 0.6294 | 0.00% |
| 1999-12-10 | 0 | 1.300 | 1.260 | 1.320 | 1.280 | 1.300 | 190,000 | 244,600 | 1.2874 | 0.629 | 0.610 | 0.639 | 0.620 | 0.629 | 392,447 | 0.6233 | 4.00% |
| 1999-12-09 | 0 | 1.250 | 1.250 | 1.280 | 1.250 | 1.250 | 3,500 | 4,355 | 1.2443 | 0.605 | 0.605 | 0.620 | 0.605 | 0.605 | 7,229 | 0.6024 | 0.81% |
| 1999-12-08 | 0 | 1.240 | 1.240 | 1.260 | 1.240 | 1.260 | 188,500 | 235,540 | 1.2495 | 0.600 | 0.600 | 0.610 | 0.600 | 0.610 | 389,349 | 0.6050 | -0.80% |
| 1999-12-07 | 0 | 1.250 | 1.250 | 1.290 | 1.210 | 1.250 | 165,000 | 204,250 | 1.2379 | 0.605 | 0.605 | 0.625 | 0.586 | 0.605 | 340,809 | 0.5993 | 0.00% |
| 1999-12-06 | 0 | 1.250 | 1.250 | 1.260 | 1.240 | 1.250 | 175,000 | 218,250 | 1.2471 | 0.605 | 0.605 | 0.610 | 0.600 | 0.605 | 361,464 | 0.6038 | 0.81% |
| 1999-12-03 | 0 | 1.240 | 1.180 | 1.270 | - | - | 0 | 0 | - | 0.600 | 0.571 | 0.615 | - | - | 0 | - | 0.00% |
| 1999-12-02 | 0 | 1.240 | 1.200 | - | - | - | 0 | 0 | - | 0.600 | 0.581 | - | - | - | 0 | - | 0.00% |
| 1999-12-01 | 0 | 1.240 | 1.180 | 1.280 | - | - | 0 | 0 | - | 0.600 | 0.571 | 0.620 | - | - | 0 | - | 0.00% |
| 1999-11-30 | 0 | 1.240 | 1.190 | 1.280 | - | - | 0 | 0 | - | 0.600 | 0.576 | 0.620 | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 1.240 | 1.190 | 1.260 | - | - | 0 | 0 | - | 0.600 | 0.576 | 0.610 | - | - | 0 | - | 0.00% |
| 1999-11-26 | 0 | 1.240 | 1.180 | - | 1.170 | 1.240 | 45,000 | 53,450 | 1.1878 | 0.600 | 0.571 | - | 0.566 | 0.600 | 92,948 | 0.5751 | 3.33% |
| 1999-11-25 | 0 | 1.200 | 1.190 | - | 1.200 | 1.240 | 100,000 | 121,040 | 1.2104 | 0.581 | 0.576 | - | 0.581 | 0.600 | 206,551 | 0.5860 | 4.35% |
| 1999-11-24 | 0 | 1.150 | 1.150 | 1.170 | 1.150 | 1.150 | 21,402 | 24,592 | 1.1491 | 0.557 | 0.557 | 0.566 | 0.557 | 0.557 | 44,206 | 0.5563 | -0.86% |
| 1999-11-23 | 0 | 1.160 | 1.160 | - | 1.140 | 1.150 | 158,000 | 181,200 | 1.1468 | 0.562 | 0.562 | - | 0.552 | 0.557 | 326,351 | 0.5552 | 0.87% |
| 1999-11-22 | 0 | 1.150 | 1.120 | - | 1.140 | 1.150 | 1,000 | 1,145 | 1.1450 | 0.557 | 0.542 | - | 0.552 | 0.557 | 2,066 | 0.5543 | 1.77% |
| 1999-11-19 | 0 | 1.130 | 1.130 | 1.170 | 1.130 | 1.130 | 43,000 | 48,590 | 1.1300 | 0.547 | 0.547 | 0.566 | 0.547 | 0.547 | 88,817 | 0.5471 | 0.00% |
| 1999-11-18 | 0 | 1.130 | 1.130 | - | 1.100 | 1.130 | 32,000 | 36,100 | 1.1281 | 0.547 | 0.547 | - | 0.533 | 0.547 | 66,096 | 0.5462 | -0.88% |
| 1999-11-17 | 0 | 1.140 | 1.140 | - | - | - | 0 | 0 | - | 0.552 | 0.552 | - | - | - | 0 | - | 0.00% |
| 1999-11-16 | 0 | 1.140 | 1.140 | 1.200 | 1.130 | 1.150 | 50,000 | 56,570 | 1.1314 | 0.552 | 0.552 | 0.581 | 0.547 | 0.557 | 103,276 | 0.5478 | 5.56% |
| 1999-11-15 | 0 | 1.080 | 1.080 | 1.120 | 1.080 | 1.080 | 6,765 | 7,290 | 1.0776 | 0.523 | 0.523 | 0.542 | 0.523 | 0.523 | 13,973 | 0.5217 | 0.00% |
| 1999-11-12 | 0 | 1.080 | 1.080 | - | 1.080 | 1.080 | 13,000 | 14,040 | 1.0800 | 0.523 | 0.523 | - | 0.523 | 0.523 | 26,852 | 0.5229 | -2.70% |
| 1999-11-11 | 0 | 1.110 | 1.110 | 1.130 | 1.110 | 1.110 | 28,300 | 31,401 | 1.1096 | 0.537 | 0.537 | 0.547 | 0.537 | 0.537 | 58,454 | 0.5372 | 2.78% |
| 1999-11-10 | 0 | 1.080 | 1.070 | 1.100 | - | - | 0 | 0 | - | 0.523 | 0.518 | 0.533 | - | - | 0 | - | 0.00% |
| 1999-11-09 | 0 | 1.080 | 1.080 | - | - | - | 0 | 0 | - | 0.523 | 0.523 | - | - | - | 0 | - | 0.93% |
| 1999-11-08 | 0 | 1.070 | 1.070 | - | 1.070 | 1.070 | 9,600 | 10,265 | 1.0693 | 0.518 | 0.518 | - | 0.518 | 0.518 | 19,829 | 0.5177 | 0.00% |
| 1999-11-05 | 0 | 1.070 | 1.070 | - | 1.050 | 1.070 | 62,000 | 66,150 | 1.0669 | 0.518 | 0.518 | - | 0.508 | 0.518 | 128,062 | 0.5165 | -0.93% |
| 1999-11-04 | 0 | 1.080 | 1.060 | 1.080 | - | - | 0 | 0 | - | 0.523 | 0.513 | 0.523 | - | - | 0 | - | 0.00% |
| 1999-11-03 | 0 | 1.080 | 1.070 | - | - | - | 0 | 0 | - | 0.523 | 0.518 | - | - | - | 0 | - | 0.00% |
| 1999-11-02 | 0 | 1.080 | 1.070 | - | 1.080 | 1.080 | 180,000 | 194,400 | 1.0800 | 0.523 | 0.518 | - | 0.523 | 0.523 | 371,792 | 0.5229 | 0.00% |
| 1999-11-01 | 0 | 1.080 | 1.080 | - | - | - | 0 | 0 | - | 0.523 | 0.523 | - | - | - | 0 | - | 0.93% |
| 1999-10-29 | 0 | 1.070 | 1.070 | - | 1.070 | 1.070 | 63,000 | 67,410 | 1.0700 | 0.518 | 0.518 | - | 0.518 | 0.518 | 130,127 | 0.5180 | 0.00% |
| 1999-10-28 | 0 | 1.070 | 1.070 | - | 1.070 | 1.070 | 5,000 | 5,350 | 1.0700 | 0.518 | 0.518 | - | 0.518 | 0.518 | 10,328 | 0.5180 | -2.73% |
| 1999-10-27 | 0 | 1.100 | 1.070 | - | - | - | 0 | 0 | - | 0.533 | 0.518 | - | - | - | 0 | - | 0.00% |
| 1999-10-26 | 0 | 1.100 | 1.080 | - | 1.100 | 1.100 | 56,000 | 61,600 | 1.1000 | 0.533 | 0.523 | - | 0.533 | 0.533 | 115,669 | 0.5326 | 0.00% |
| 1999-10-25 | 0 | 1.100 | 1.070 | 1.140 | 1.050 | 1.100 | 235,000 | 250,700 | 1.0668 | 0.533 | 0.518 | 0.552 | 0.508 | 0.533 | 485,395 | 0.5165 | 0.00% |
| 1999-10-22 | 0 | 1.100 | 1.060 | - | - | - | 0 | 0 | - | 0.533 | 0.513 | - | - | - | 0 | - | 0.00% |
| 1999-10-21 | 0 | 1.100 | 1.070 | - | - | - | 0 | 0 | - | 0.533 | 0.518 | - | - | - | 0 | - | 0.00% |
| 1999-10-20 | 0 | 1.100 | 1.080 | 1.140 | 1.100 | 1.100 | 5,000 | 5,500 | 1.1000 | 0.533 | 0.523 | 0.552 | 0.533 | 0.533 | 10,328 | 0.5326 | 1.85% |
| 1999-10-19 | 0 | 1.080 | 1.080 | 1.100 | 1.050 | 1.080 | 41,000 | 44,265 | 1.0796 | 0.523 | 0.523 | 0.533 | 0.508 | 0.523 | 84,686 | 0.5227 | -5.26% |
| 1999-10-15 | 0 | 1.140 | 1.140 | 1.160 | 1.130 | 1.130 | 4,000 | 4,520 | 1.1300 | 0.552 | 0.552 | 0.562 | 0.547 | 0.547 | 8,262 | 0.5471 | -0.87% |
| 1999-10-14 | 0 | 1.150 | 1.130 | - | 1.150 | 1.150 | 30,000 | 34,500 | 1.1500 | 0.557 | 0.547 | - | 0.557 | 0.557 | 61,965 | 0.5568 | 0.00% |
| 1999-10-13 | 0 | 1.150 | 1.150 | 1.200 | 1.150 | 1.160 | 120,000 | 138,500 | 1.1542 | 0.557 | 0.557 | 0.581 | 0.557 | 0.562 | 247,861 | 0.5588 | 0.00% |
| 1999-10-12 | 0 | 1.150 | 1.140 | 1.160 | - | - | 0 | 0 | - | 0.557 | 0.552 | 0.562 | - | - | 0 | - | 0.00% |
| 1999-10-11 | 0 | 1.150 | 1.140 | 1.180 | - | - | 0 | 0 | - | 0.557 | 0.552 | 0.571 | - | - | 0 | - | 0.00% |
| 1999-10-08 | 0 | 1.150 | 1.150 | 1.200 | 1.140 | 1.160 | 493,000 | 569,880 | 1.1559 | 0.557 | 0.557 | 0.581 | 0.552 | 0.562 | 1,018,297 | 0.5596 | 0.88% |
| 1999-10-07 | 0 | 1.140 | 1.140 | 1.180 | 1.140 | 1.140 | 3,000 | 3,420 | 1.1400 | 0.552 | 0.552 | 0.571 | 0.552 | 0.552 | 6,197 | 0.5519 | 0.00% |
| 1999-10-06 | 0 | 1.140 | 1.140 | 1.180 | 1.140 | 1.180 | 90,000 | 104,200 | 1.1578 | 0.552 | 0.552 | 0.571 | 0.552 | 0.571 | 185,896 | 0.5605 | 0.00% |
| 1999-10-05 | 0 | 1.140 | 1.100 | - | - | - | 0 | 0 | - | 0.552 | 0.533 | - | - | - | 0 | - | 0.00% |
| 1999-10-04 | 0 | 1.140 | 1.130 | 1.180 | - | - | 0 | 0 | - | 0.552 | 0.547 | 0.571 | - | - | 0 | - | 0.00% |
| 1999-09-30 | 0 | 1.140 | 1.120 | 1.150 | 1.130 | 1.150 | 210,500 | 239,510 | 1.1378 | 0.552 | 0.542 | 0.557 | 0.547 | 0.557 | 434,790 | 0.5509 | 0.88% |
| 1999-09-29 | 0 | 1.130 | 1.130 | - | 1.130 | 1.130 | 23,000 | 25,990 | 1.1300 | 0.547 | 0.547 | - | 0.547 | 0.547 | 47,507 | 0.5471 | -0.88% |
| 1999-09-28 | 0 | 1.140 | 1.130 | 1.140 | - | - | 0 | 0 | - | 0.552 | 0.547 | 0.552 | - | - | 0 | - | 0.00% |
| 1999-09-27 | 0 | 1.140 | 1.140 | 1.180 | 1.140 | 1.140 | 49,000 | 55,860 | 1.1400 | 0.552 | 0.552 | 0.571 | 0.552 | 0.552 | 101,210 | 0.5519 | 0.00% |
| 1999-09-24 | 0 | 1.140 | 1.140 | 1.170 | 1.130 | 1.150 | 39,000 | 44,350 | 1.1372 | 0.552 | 0.552 | 0.566 | 0.547 | 0.557 | 80,555 | 0.5506 | 0.88% |
| 1999-09-23 | 0 | 1.130 | 1.130 | - | 1.120 | 1.120 | 30,000 | 33,600 | 1.1200 | 0.547 | 0.547 | - | 0.542 | 0.542 | 61,965 | 0.5422 | 0.00% |
| 1999-09-22 | 0 | 1.130 | 1.120 | - | - | - | 0 | 0 | - | 0.547 | 0.542 | - | - | - | 0 | - | 0.00% |
| 1999-09-21 | 0 | 1.130 | 1.120 | - | - | - | 0 | 0 | - | 0.547 | 0.542 | - | - | - | 0 | - | 0.00% |
| 1999-09-20 | 0 | 1.130 | 1.130 | - | - | - | 0 | 0 | - | 0.547 | 0.547 | - | - | - | 0 | - | 0.00% |
| 1999-09-17 | 0 | 1.130 | 1.130 | - | 1.120 | 1.120 | 10,000 | 11,200 | 1.1200 | 0.547 | 0.547 | - | 0.542 | 0.542 | 20,655 | 0.5422 | 0.89% |
| 1999-09-15 | 0 | 1.120 | 1.100 | - | 1.120 | 1.120 | 60,500 | 67,760 | 1.1200 | 0.542 | 0.533 | - | 0.542 | 0.542 | 124,963 | 0.5422 | 0.90% |
| 1999-09-14 | 0 | 1.110 | 1.110 | 1.180 | 1.080 | 1.140 | 100,500 | 113,355 | 1.1279 | 0.537 | 0.537 | 0.571 | 0.523 | 0.552 | 207,584 | 0.5461 | 2.78% |
| 1999-09-13 | 0 | 1.080 | 1.080 | - | 1.050 | 1.060 | 16,000 | 16,900 | 1.0563 | 0.523 | 0.523 | - | 0.508 | 0.513 | 33,048 | 0.5114 | 0.93% |
| 1999-09-10 | 0 | 1.070 | 1.070 | - | 1.060 | 1.060 | 2,000 | 2,120 | 1.0600 | 0.518 | 0.518 | - | 0.513 | 0.513 | 4,131 | 0.5132 | -0.93% |
| 1999-09-09 | 0 | 1.080 | 1.070 | - | - | - | 0 | 0 | - | 0.523 | 0.518 | - | - | - | 0 | - | 0.00% |
| 1999-09-08 | 0 | 1.140 | 1.140 | 1.190 | 1.120 | 1.150 | 124,000 | 140,980 | 1.1369 | 0.523 | 0.523 | 0.546 | 0.514 | 0.527 | 270,352 | 0.5215 | 0.00% |
| 1999-09-07 | 0 | 1.140 | 1.120 | - | 1.140 | 1.140 | 5,000 | 5,700 | 1.1400 | 0.523 | 0.514 | - | 0.523 | 0.523 | 10,901 | 0.5229 | 0.00% |
| 1999-09-06 | 0 | 1.140 | 1.140 | - | - | - | 0 | 0 | - | 0.523 | 0.523 | - | - | - | 0 | - | 1.79% |
| 1999-09-03 | 0 | 1.120 | 1.150 | - | 1.120 | 1.120 | 2,000 | 2,240 | 1.1200 | 0.514 | 0.527 | - | 0.514 | 0.514 | 4,361 | 0.5137 | -1.75% |
| 1999-09-02 | 0 | 1.140 | 1.140 | - | 1.140 | 1.140 | 20,500 | 23,370 | 1.1400 | 0.523 | 0.523 | - | 0.523 | 0.523 | 44,695 | 0.5229 | 0.00% |
| 1999-09-01 | 0 | 1.140 | 1.140 | - | 1.140 | 1.140 | 2,500 | 2,850 | 1.1400 | 0.523 | 0.523 | - | 0.523 | 0.523 | 5,451 | 0.5229 | 0.00% |
| 1999-08-31 | 0 | 1.140 | 1.140 | - | 1.130 | 1.140 | 172,000 | 194,580 | 1.1313 | 0.523 | 0.523 | - | 0.518 | 0.523 | 375,005 | 0.5189 | 0.88% |
| 1999-08-30 | 0 | 1.130 | 1.130 | 1.140 | 1.130 | 1.130 | 10,000 | 11,300 | 1.1300 | 0.518 | 0.518 | 0.523 | 0.518 | 0.518 | 21,803 | 0.5183 | -0.88% |
| 1999-08-27 | 0 | 1.140 | 1.140 | - | 1.090 | 1.130 | 20,000 | 22,200 | 1.1100 | 0.523 | 0.523 | - | 0.500 | 0.518 | 43,605 | 0.5091 | -2.56% |
| 1999-08-26 | 0 | 1.170 | 1.150 | 1.180 | 1.170 | 1.170 | 300,000 | 351,000 | 1.1700 | 0.537 | 0.527 | 0.541 | 0.537 | 0.537 | 654,078 | 0.5366 | 1.74% |
| 1999-08-25 | 0 | 1.150 | 1.150 | 1.170 | 1.150 | 1.170 | 173,000 | 201,040 | 1.1621 | 0.527 | 0.527 | 0.537 | 0.527 | 0.537 | 377,185 | 0.5330 | -0.86% |
| 1999-08-24 | 0 | 1.160 | 1.130 | 1.160 | 1.160 | 1.160 | 38,500 | 44,660 | 1.1600 | 0.532 | 0.518 | 0.532 | 0.532 | 0.532 | 83,940 | 0.5320 | 0.87% |
| 1999-08-23 | 0 | 1.150 | 1.150 | - | - | - | 0 | 0 | - | 0.527 | 0.527 | - | - | - | 0 | - | 0.88% |
| 1999-08-20 | 0 | 1.140 | 1.140 | - | - | - | 0 | 0 | - | 0.523 | 0.523 | - | - | - | 0 | - | 0.00% |
| 1999-08-19 | 0 | 1.140 | 1.140 | - | 1.130 | 1.130 | 20,000 | 22,600 | 1.1300 | 0.523 | 0.523 | - | 0.518 | 0.518 | 43,605 | 0.5183 | -0.87% |
| 1999-08-18 | 0 | 1.150 | 1.140 | 1.160 | - | - | 0 | 0 | - | 0.527 | 0.523 | 0.532 | - | - | 0 | - | 0.00% |
| 1999-08-17 | 0 | 1.150 | 1.150 | 1.170 | 1.130 | 1.130 | 19,500 | 22,035 | 1.1300 | 0.527 | 0.527 | 0.537 | 0.518 | 0.518 | 42,515 | 0.5183 | -1.71% |
| 1999-08-16 | 0 | 1.170 | 1.160 | 1.200 | - | - | 0 | 0 | - | 0.537 | 0.532 | 0.550 | - | - | 0 | - | 0.00% |
| 1999-08-13 | 0 | 1.170 | 1.140 | - | - | - | 0 | 0 | - | 0.537 | 0.523 | - | - | - | 0 | - | 0.00% |
| 1999-08-12 | 0 | 1.170 | 1.150 | 1.200 | - | - | 0 | 0 | - | 0.537 | 0.527 | 0.550 | - | - | 0 | - | 0.00% |
| 1999-08-11 | 0 | 1.170 | 1.140 | 1.200 | 1.170 | 1.190 | 40,225 | 47,443 | 1.1794 | 0.537 | 0.523 | 0.550 | 0.537 | 0.546 | 87,701 | 0.5410 | -4.88% |
| 1999-08-10 | 0 | 1.230 | - | 1.270 | 1.230 | 1.340 | 290,000 | 363,600 | 1.2538 | 0.564 | - | 0.582 | 0.564 | 0.615 | 632,276 | 0.5751 | 0.00% |
| 1999-08-09 | 0 | 1.230 | 1.230 | 1.250 | 1.120 | 1.230 | 499,000 | 594,670 | 1.1917 | 0.564 | 0.564 | 0.573 | 0.514 | 0.564 | 1,087,950 | 0.5466 | 9.82% |
| 1999-08-06 | 0 | 1.120 | 1.120 | 1.160 | 1.100 | 1.120 | 61,425 | 68,246 | 1.1110 | 0.514 | 0.514 | 0.532 | 0.505 | 0.514 | 133,923 | 0.5096 | -1.75% |
| 1999-08-05 | 0 | 1.140 | 1.120 | 1.140 | - | - | 0 | 0 | - | 0.523 | 0.514 | 0.523 | - | - | 0 | - | -0.87% |
| 1999-08-04 | 0 | 1.150 | 1.130 | - | 1.100 | 1.150 | 230,000 | 259,690 | 1.1291 | 0.527 | 0.518 | - | 0.505 | 0.527 | 501,460 | 0.5179 | 2.68% |
| 1999-08-03 | 0 | 1.120 | 1.100 | 1.130 | 1.110 | 1.120 | 300,000 | 335,000 | 1.1167 | 0.514 | 0.505 | 0.518 | 0.509 | 0.514 | 654,078 | 0.5122 | 1.82% |
| 1999-08-02 | 0 | 1.100 | 1.090 | 1.110 | 1.090 | 1.100 | 602,000 | 660,700 | 1.0975 | 0.505 | 0.500 | 0.509 | 0.500 | 0.505 | 1,312,517 | 0.5034 | 0.00% |
| 1999-07-30 | 0 | 1.100 | 1.090 | 1.110 | 1.080 | 1.100 | 450,000 | 492,000 | 1.0933 | 0.505 | 0.500 | 0.509 | 0.495 | 0.505 | 981,118 | 0.5015 | 0.00% |
| 1999-07-29 | 0 | 1.100 | 1.100 | 1.130 | 1.080 | 1.110 | 1,111,000 | 1,219,495 | 1.0977 | 0.505 | 0.505 | 0.518 | 0.495 | 0.509 | 2,422,270 | 0.5035 | 1.85% |
| 1999-07-28 | 0 | 1.080 | 1.080 | 1.120 | 1.070 | 1.080 | 1,083,000 | 1,164,800 | 1.0755 | 0.495 | 0.495 | 0.514 | 0.491 | 0.495 | 2,361,223 | 0.4933 | 0.93% |
| 1999-07-27 | 0 | 1.070 | 1.070 | 1.090 | 1.070 | 1.100 | 303,000 | 327,710 | 1.0816 | 0.491 | 0.491 | 0.500 | 0.491 | 0.505 | 660,619 | 0.4961 | -6.14% |
| 1999-07-26 | 0 | 1.140 | 1.110 | 1.140 | 1.140 | 1.140 | 250,000 | 285,000 | 1.1400 | 0.523 | 0.509 | 0.523 | 0.523 | 0.523 | 545,065 | 0.5229 | 5.56% |
| 1999-07-23 | 0 | 1.080 | 1.080 | 1.090 | 1.080 | 1.080 | 200,500 | 216,540 | 1.0800 | 0.495 | 0.495 | 0.500 | 0.495 | 0.495 | 437,142 | 0.4954 | -3.57% |
| 1999-07-22 | 0 | 1.120 | 1.080 | 1.130 | 1.080 | 1.120 | 412,000 | 455,240 | 1.1050 | 0.514 | 0.495 | 0.518 | 0.495 | 0.514 | 898,268 | 0.5068 | 0.90% |
| 1999-07-21 | 0 | 1.110 | 1.070 | 1.110 | - | - | 0 | 0 | - | 0.509 | 0.491 | 0.509 | - | - | 0 | - | 0.00% |
| 1999-07-20 | 0 | 1.110 | 1.090 | 1.110 | - | - | 90,000 | 98,100 | 1.0900 | 0.509 | 0.500 | 0.509 | - | - | 196,224 | 0.4999 | 0.00% |
| 1999-07-19 | 0 | 1.110 | 1.100 | 1.120 | 1.110 | 1.120 | 696,000 | 773,520 | 1.1114 | 0.509 | 0.505 | 0.514 | 0.509 | 0.514 | 1,517,462 | 0.5097 | 0.00% |
| 1999-07-16 | 0 | 1.110 | 1.100 | 1.110 | 1.090 | 1.110 | 830,000 | 914,000 | 1.1012 | 0.509 | 0.505 | 0.509 | 0.500 | 0.509 | 1,809,617 | 0.5051 | 0.91% |
| 1999-07-15 | 0 | 1.100 | 1.090 | 1.100 | 1.080 | 1.100 | 629,400 | 683,271 | 1.0856 | 0.505 | 0.500 | 0.505 | 0.495 | 0.505 | 1,372,257 | 0.4979 | 1.85% |
| 1999-07-14 | 0 | 1.080 | 1.070 | 1.090 | 1.070 | 1.080 | 432,100 | 464,989 | 1.0761 | 0.495 | 0.491 | 0.500 | 0.491 | 0.495 | 942,091 | 0.4936 | 0.00% |
| 1999-07-13 | 0 | 1.080 | 1.080 | 1.090 | 1.080 | 1.090 | 144,000 | 156,320 | 1.0856 | 0.495 | 0.495 | 0.500 | 0.495 | 0.500 | 313,958 | 0.4979 | -0.92% |
| 1999-07-12 | 0 | 1.090 | 1.080 | 1.100 | 1.070 | 1.090 | 95,000 | 102,450 | 1.0784 | 0.500 | 0.495 | 0.505 | 0.491 | 0.500 | 207,125 | 0.4946 | -0.91% |
| 1999-07-09 | 0 | 1.100 | 1.080 | 1.100 | 1.100 | 1.100 | 110,000 | 121,000 | 1.1000 | 0.505 | 0.495 | 0.505 | 0.505 | 0.505 | 239,829 | 0.5045 | -1.79% |
| 1999-07-08 | 0 | 1.120 | 1.090 | 1.120 | 1.100 | 1.120 | 224,000 | 247,000 | 1.1027 | 0.514 | 0.500 | 0.514 | 0.505 | 0.514 | 488,379 | 0.5058 | 0.90% |
| 1999-07-07 | 0 | 1.110 | 1.110 | 1.120 | 1.110 | 1.130 | 405,000 | 454,050 | 1.1211 | 0.509 | 0.509 | 0.514 | 0.509 | 0.518 | 883,006 | 0.5142 | -2.63% |
| 1999-07-06 | 0 | 1.140 | 1.110 | 1.140 | 1.130 | 1.140 | 60,000 | 67,900 | 1.1317 | 0.523 | 0.509 | 0.523 | 0.518 | 0.523 | 130,816 | 0.5191 | 0.88% |
| 1999-07-05 | 0 | 1.130 | 1.120 | 1.140 | 1.100 | 1.130 | 131,000 | 148,000 | 1.1298 | 0.518 | 0.514 | 0.523 | 0.505 | 0.518 | 285,614 | 0.5182 | 1.80% |
| 1999-07-02 | 0 | 1.110 | 1.100 | 1.110 | 1.100 | 1.120 | 111,000 | 123,400 | 1.1117 | 0.509 | 0.505 | 0.509 | 0.505 | 0.514 | 242,009 | 0.5099 | 3.74% |
| 1999-06-30 | 0 | 1.070 | 1.070 | 1.080 | 1.070 | 1.070 | 268,500 | 287,295 | 1.0700 | 0.491 | 0.491 | 0.495 | 0.491 | 0.491 | 585,400 | 0.4908 | 0.00% |
| 1999-06-29 | 0 | 1.070 | 1.070 | - | 1.070 | 1.080 | 308,000 | 330,510 | 1.0731 | 0.491 | 0.491 | - | 0.491 | 0.495 | 671,521 | 0.4922 | 0.94% |
| 1999-06-28 | 0 | 1.060 | 1.060 | 1.090 | 1.060 | 1.100 | 265,000 | 286,900 | 1.0826 | 0.486 | 0.486 | 0.500 | 0.486 | 0.505 | 577,769 | 0.4966 | -2.75% |
| 1999-06-25 | 0 | 1.090 | 1.060 | 1.090 | 1.080 | 1.090 | 263,000 | 285,740 | 1.0865 | 0.500 | 0.486 | 0.500 | 0.495 | 0.500 | 573,409 | 0.4983 | 1.87% |
| 1999-06-24 | 0 | 1.070 | 1.060 | 1.070 | 1.060 | 1.080 | 139,900 | 149,670 | 1.0698 | 0.491 | 0.486 | 0.491 | 0.486 | 0.495 | 305,019 | 0.4907 | -0.93% |
| 1999-06-23 | 0 | 1.080 | 1.070 | 1.080 | 1.050 | 1.080 | 593,500 | 635,975 | 1.0716 | 0.495 | 0.491 | 0.495 | 0.482 | 0.495 | 1,293,985 | 0.4915 | 1.89% |
| 1999-06-22 | 0 | 1.060 | 1.050 | 1.060 | 1.040 | 1.060 | 178,401 | 188,841 | 1.0585 | 0.486 | 0.482 | 0.486 | 0.477 | 0.486 | 388,961 | 0.4855 | 0.00% |
| 1999-06-21 | 0 | 1.060 | 1.020 | 1.060 | 1.060 | 1.080 | 51,523 | 55,013 | 1.0677 | 0.486 | 0.468 | 0.486 | 0.486 | 0.495 | 112,334 | 0.4897 | 0.00% |
| 1999-06-17 | 0 | 1.060 | 1.030 | 1.060 | 1.060 | 1.060 | 20,000 | 21,200 | 1.0600 | 0.486 | 0.472 | 0.486 | 0.486 | 0.486 | 43,605 | 0.4862 | 0.00% |
| 1999-06-16 | 0 | 1.060 | - | 1.080 | - | - | 0 | 0 | - | 0.486 | - | 0.495 | - | - | 0 | - | 0.00% |
| 1999-06-15 | 0 | 1.060 | 1.060 | - | 1.020 | 1.020 | 10,000 | 10,200 | 1.0200 | 0.486 | 0.486 | - | 0.468 | 0.468 | 21,803 | 0.4678 | 3.92% |
| 1999-06-14 | 0 | 1.020 | 1.020 | - | 1.000 | 1.020 | 130,000 | 131,400 | 1.0108 | 0.468 | 0.468 | - | 0.459 | 0.468 | 283,434 | 0.4636 | 0.99% |
| 1999-06-11 | 0 | 1.010 | 1.010 | - | 1.000 | 1.000 | 24,000 | 24,000 | 1.0000 | 0.463 | 0.463 | - | 0.459 | 0.459 | 52,326 | 0.4587 | -1.94% |
| 1999-06-10 | 0 | 1.030 | 1.030 | - | 1.030 | 1.030 | 3,828 | 3,943 | 1.0300 | 0.472 | 0.472 | - | 0.472 | 0.472 | 8,346 | 0.4724 | 0.00% |
| 1999-06-09 | 0 | 1.030 | 1.030 | - | 1.030 | 1.030 | 21,000 | 21,630 | 1.0300 | 0.472 | 0.472 | - | 0.472 | 0.472 | 45,785 | 0.4724 | -1.90% |
| 1999-06-08 | 0 | 1.050 | 1.050 | 1.070 | 1.050 | 1.050 | 65,500 | 68,775 | 1.0500 | 0.482 | 0.482 | 0.491 | 0.482 | 0.482 | 142,807 | 0.4816 | 0.00% |
| 1999-06-07 | 0 | 1.050 | 1.050 | - | - | - | 0 | 0 | - | 0.482 | 0.482 | - | - | - | 0 | - | 0.00% |
| 1999-06-04 | 0 | 1.050 | 1.050 | 1.090 | 1.050 | 1.060 | 68,500 | 72,125 | 1.0529 | 0.482 | 0.482 | 0.500 | 0.482 | 0.486 | 149,348 | 0.4829 | -2.78% |
| 1999-06-03 | 0 | 1.080 | - | 1.080 | 1.080 | 1.080 | 70,000 | 75,600 | 1.0800 | 0.495 | - | 0.495 | 0.495 | 0.495 | 152,618 | 0.4954 | 1.89% |
| 1999-06-02 | 0 | 1.060 | 1.060 | 1.080 | 1.060 | 1.060 | 50,000 | 53,000 | 1.0600 | 0.486 | 0.486 | 0.495 | 0.486 | 0.486 | 109,013 | 0.4862 | 0.95% |
| 1999-06-01 | 0 | 1.050 | 1.040 | 1.060 | 1.050 | 1.050 | 217,000 | 227,850 | 1.0500 | 0.482 | 0.477 | 0.486 | 0.482 | 0.482 | 473,117 | 0.4816 | 3.96% |
| 1999-05-31 | 0 | 1.010 | 1.010 | 1.080 | 1.010 | 1.040 | 20,500 | 21,305 | 1.0393 | 0.463 | 0.463 | 0.495 | 0.463 | 0.477 | 44,695 | 0.4767 | -6.48% |
| 1999-05-28 | 0 | 1.080 | 1.050 | 1.080 | 1.080 | 1.080 | 40,000 | 43,200 | 1.0800 | 0.495 | 0.482 | 0.495 | 0.495 | 0.495 | 87,210 | 0.4954 | 2.86% |
| 1999-05-27 | 0 | 1.050 | 1.040 | 1.080 | - | - | 0 | 0 | - | 0.482 | 0.477 | 0.495 | - | - | 0 | - | 0.00% |
| 1999-05-26 | 0 | 1.050 | 1.050 | 1.090 | 1.050 | 1.050 | 37,000 | 38,850 | 1.0500 | 0.482 | 0.482 | 0.500 | 0.482 | 0.482 | 80,670 | 0.4816 | -2.78% |
| 1999-05-25 | 0 | 1.080 | 1.060 | 1.100 | 1.080 | 1.080 | 46,500 | 50,220 | 1.0800 | 0.495 | 0.486 | 0.505 | 0.495 | 0.495 | 101,382 | 0.4954 | 2.86% |
| 1999-05-24 | 0 | 1.050 | - | 1.050 | 1.050 | 1.050 | 130,000 | 136,500 | 1.0500 | 0.482 | - | 0.482 | 0.482 | 0.482 | 283,434 | 0.4816 | -1.87% |
| 1999-05-21 | 0 | 1.070 | - | 1.070 | - | - | 0 | 0 | - | 0.491 | - | 0.491 | - | - | 0 | - | -0.93% |
| 1999-05-20 | 0 | 1.080 | 1.020 | 1.080 | 1.080 | 1.080 | 20,000 | 21,600 | 1.0800 | 0.495 | 0.468 | 0.495 | 0.495 | 0.495 | 43,605 | 0.4954 | 3.85% |
| 1999-05-19 | 0 | 1.040 | 1.010 | 1.050 | 1.030 | 1.040 | 70,500 | 72,815 | 1.0328 | 0.477 | 0.463 | 0.482 | 0.472 | 0.477 | 153,708 | 0.4737 | 0.97% |
| 1999-05-18 | 0 | 1.030 | 1.030 | 1.070 | 1.030 | 1.030 | 10,000 | 10,300 | 1.0300 | 0.472 | 0.472 | 0.491 | 0.472 | 0.472 | 21,803 | 0.4724 | -0.96% |
| 1999-05-17 | 0 | 1.040 | 1.020 | 1.070 | 1.020 | 1.040 | 40,000 | 41,200 | 1.0300 | 0.477 | 0.468 | 0.491 | 0.468 | 0.477 | 87,210 | 0.4724 | 0.97% |
| 1999-05-14 | 0 | 1.030 | 1.030 | 1.050 | 1.030 | 1.030 | 14,000 | 14,420 | 1.0300 | 0.472 | 0.472 | 0.482 | 0.472 | 0.472 | 30,524 | 0.4724 | 1.98% |
| 1999-05-13 | 0 | 1.010 | 1.010 | - | - | - | 0 | 0 | - | 0.463 | 0.463 | - | - | - | 0 | - | 0.00% |
| 1999-05-12 | 0 | 1.010 | 1.010 | - | 1.010 | 1.010 | 13,000 | 13,130 | 1.0100 | 0.463 | 0.463 | - | 0.463 | 0.463 | 28,343 | 0.4632 | -3.81% |
| 1999-05-11 | 0 | 1.050 | - | 1.050 | - | - | 0 | 0 | - | 0.482 | - | 0.482 | - | - | 0 | - | -4.55% |
| 1999-05-10 | 0 | 1.100 | - | 1.100 | - | - | 0 | 0 | - | 0.505 | - | 0.505 | - | - | 0 | - | 0.00% |
| 1999-05-07 | 0 | 1.100 | - | 1.130 | - | - | 0 | 0 | - | 0.505 | - | 0.518 | - | - | 0 | - | 0.00% |
| 1999-05-06 | 0 | 1.100 | 1.040 | 1.110 | 1.060 | 1.100 | 60,000 | 65,830 | 1.0972 | 0.505 | 0.477 | 0.509 | 0.486 | 0.505 | 130,816 | 0.5032 | 6.80% |
| 1999-05-05 | 0 | 1.030 | 1.030 | 1.090 | 1.030 | 1.030 | 20,000 | 20,600 | 1.0300 | 0.472 | 0.472 | 0.500 | 0.472 | 0.472 | 43,605 | 0.4724 | 0.00% |
| 1999-05-04 | 0 | 1.030 | 0.990 | - | 1.030 | 1.030 | 10,000 | 10,300 | 1.0300 | 0.472 | 0.454 | - | 0.472 | 0.472 | 21,803 | 0.4724 | 4.04% |
| 1999-05-03 | 0 | 0.990 | 0.990 | - | 0.980 | 0.990 | 101,500 | 100,470 | 0.9899 | 0.454 | 0.454 | - | 0.449 | 0.454 | 221,297 | 0.4540 | -2.94% |
| 1999-04-30 | 0 | 1.020 | 1.000 | - | - | - | 0 | 0 | - | 0.468 | 0.459 | - | - | - | 0 | - | 0.00% |
| 1999-04-29 | 0 | 1.020 | 1.020 | - | 1.000 | 1.000 | 500 | 500 | 1.0000 | 0.468 | 0.468 | - | 0.459 | 0.459 | 1,090 | 0.4587 | -2.86% |
| 1999-04-28 | 0 | 1.050 | 1.010 | 1.050 | 1.040 | 1.050 | 50,700 | 52,719 | 1.0398 | 0.482 | 0.463 | 0.482 | 0.477 | 0.482 | 110,539 | 0.4769 | 3.96% |
| 1999-04-27 | 0 | 1.010 | 1.010 | 1.040 | 1.000 | 1.000 | 267,700 | 267,700 | 1.0000 | 0.463 | 0.463 | 0.477 | 0.459 | 0.459 | 583,656 | 0.4587 | -0.98% |
| 1999-04-26 | 0 | 1.020 | 1.020 | 1.050 | 1.020 | 1.020 | 20,000 | 20,400 | 1.0200 | 0.468 | 0.468 | 0.482 | 0.468 | 0.468 | 43,605 | 0.4678 | 0.00% |
| 1999-04-23 | 0 | 1.020 | 1.020 | 1.060 | 1.020 | 1.060 | 100,000 | 103,800 | 1.0380 | 0.468 | 0.468 | 0.486 | 0.468 | 0.486 | 218,026 | 0.4761 | -2.86% |
| 1999-04-22 | 0 | 1.050 | 1.050 | 1.060 | 1.050 | 1.050 | 26,000 | 27,300 | 1.0500 | 0.482 | 0.482 | 0.486 | 0.482 | 0.482 | 56,687 | 0.4816 | 0.96% |
| 1999-04-21 | 0 | 1.040 | 1.020 | 1.040 | 1.000 | 1.040 | 398,000 | 410,350 | 1.0310 | 0.477 | 0.468 | 0.477 | 0.459 | 0.477 | 867,744 | 0.4729 | 1.96% |
| 1999-04-20 | 0 | 1.020 | 0.960 | 1.020 | 0.980 | 1.020 | 240,500 | 242,290 | 1.0074 | 0.468 | 0.440 | 0.468 | 0.449 | 0.468 | 524,353 | 0.4621 | 2.00% |
| 1999-04-19 | 0 | 1.000 | 1.000 | 1.010 | 0.980 | 0.990 | 49,500 | 48,590 | 0.9816 | 0.459 | 0.459 | 0.463 | 0.449 | 0.454 | 107,923 | 0.4502 | 3.09% |
| 1999-04-16 | 0 | 0.970 | 0.970 | 1.000 | - | - | 0 | 0 | - | 0.445 | 0.445 | 0.459 | - | - | 0 | - | 0.00% |
| 1999-04-15 | 0 | 0.970 | 0.970 | 1.010 | 0.960 | 0.980 | 27,500 | 26,675 | 0.9700 | 0.445 | 0.445 | 0.463 | 0.440 | 0.449 | 59,957 | 0.4449 | -3.00% |
| 1999-04-14 | 0 | 1.000 | 0.950 | 1.010 | 1.000 | 1.000 | 100,000 | 100,000 | 1.0000 | 0.459 | 0.436 | 0.463 | 0.459 | 0.459 | 218,026 | 0.4587 | 1.01% |
| 1999-04-13 | 0 | 0.990 | 0.980 | 1.010 | 0.980 | 0.990 | 200,000 | 197,000 | 0.9850 | 0.454 | 0.449 | 0.463 | 0.449 | 0.454 | 436,052 | 0.4518 | 2.06% |
| 1999-04-12 | 0 | 0.970 | 0.950 | 0.980 | - | - | 0 | 0 | - | 0.445 | 0.436 | 0.449 | - | - | 0 | - | 0.00% |
| 1999-04-09 | 0 | 0.970 | 0.960 | 0.980 | 0.960 | 0.970 | 181,000 | 174,760 | 0.9655 | 0.445 | 0.440 | 0.449 | 0.440 | 0.445 | 394,627 | 0.4428 | -2.02% |
| 1999-04-08 | 0 | 0.990 | 0.960 | 0.990 | - | - | 0 | 0 | - | 0.454 | 0.440 | 0.454 | - | - | 0 | - | 0.00% |
| 1999-04-07 | 0 | 0.990 | 0.950 | - | - | - | 0 | 0 | - | 0.454 | 0.436 | - | - | - | 0 | - | 0.00% |
| 1999-04-01 | 0 | 0.990 | - | - | - | - | 0 | 0 | - | 0.454 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-31 | 0 | 0.990 | - | - | - | - | 0 | 0 | - | 0.454 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-30 | 0 | 0.990 | - | 1.020 | - | - | 0 | 0 | - | 0.454 | - | 0.468 | - | - | 0 | - | 0.00% |
| 1999-03-29 | 0 | 0.990 | - | - | - | - | 0 | 0 | - | 0.454 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 0.990 | - | - | 0.990 | 0.990 | 50,000 | 49,500 | 0.9900 | 0.454 | - | - | 0.454 | 0.454 | 109,013 | 0.4541 | 0.00% |
| 1999-03-25 | 0 | 0.990 | - | - | - | - | 0 | 0 | - | 0.454 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-24 | 0 | 0.990 | - | - | - | - | 0 | 0 | - | 0.454 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-23 | 0 | 0.990 | 0.970 | - | 0.990 | 0.990 | 11,500 | 11,385 | 0.9900 | 0.454 | 0.445 | - | 0.454 | 0.454 | 25,073 | 0.4541 | 0.00% |
| 1999-03-22 | 0 | 0.990 | - | - | - | - | 600 | 540 | 0.9000 | 0.454 | - | - | - | - | 1,308 | 0.4128 | 0.00% |
| 1999-03-19 | 0 | 0.990 | - | 1.000 | - | - | 0 | 0 | - | 0.454 | - | 0.459 | - | - | 0 | - | 0.00% |
| 1999-03-18 | 0 | 0.990 | 0.950 | 1.000 | 0.980 | 0.990 | 227,800 | 225,401 | 0.9895 | 0.454 | 0.436 | 0.459 | 0.449 | 0.454 | 496,664 | 0.4538 | 0.00% |
| 1999-03-17 | 0 | 0.990 | - | 1.000 | - | - | 0 | 0 | - | 0.454 | - | 0.459 | - | - | 0 | - | 0.00% |
| 1999-03-16 | 0 | 0.990 | - | 1.000 | - | - | 0 | 0 | - | 0.454 | - | 0.459 | - | - | 0 | - | 0.00% |
| 1999-03-15 | 0 | 0.990 | 0.960 | - | 0.990 | 0.990 | 20,000 | 19,800 | 0.9900 | 0.454 | 0.440 | - | 0.454 | 0.454 | 43,605 | 0.4541 | 0.00% |
| 1999-03-12 | 0 | 0.990 | - | - | - | - | 0 | 0 | - | 0.454 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-11 | 0 | 0.990 | - | - | - | - | 0 | 0 | - | 0.454 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-10 | 0 | 0.990 | 0.950 | - | - | - | 0 | 0 | - | 0.454 | 0.436 | - | - | - | 0 | - | 0.00% |
| 1999-03-09 | 0 | 0.990 | 0.960 | 1.000 | 0.990 | 0.990 | 30,000 | 29,700 | 0.9900 | 0.454 | 0.440 | 0.459 | 0.454 | 0.454 | 65,408 | 0.4541 | 0.00% |
| 1999-03-08 | 0 | 0.990 | 0.990 | 1.010 | 0.990 | 0.990 | 163,000 | 161,370 | 0.9900 | 0.454 | 0.454 | 0.463 | 0.454 | 0.454 | 355,383 | 0.4541 | 0.00% |
| 1999-03-05 | 0 | 0.990 | - | - | - | - | 0 | 0 | - | 0.454 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-04 | 0 | 0.990 | 0.950 | 1.000 | 0.990 | 0.990 | 51,000 | 50,490 | 0.9900 | 0.454 | 0.436 | 0.459 | 0.454 | 0.454 | 111,193 | 0.4541 | 0.00% |
| 1999-03-03 | 0 | 0.990 | 0.950 | - | - | - | 0 | 0 | - | 0.454 | 0.436 | - | - | - | 0 | - | 0.00% |
| 1999-03-02 | 0 | 0.990 | 0.950 | - | 0.960 | 0.990 | 220,000 | 214,800 | 0.9764 | 0.454 | 0.436 | - | 0.440 | 0.454 | 479,658 | 0.4478 | 4.21% |
| 1999-03-01 | 0 | 0.950 | 0.930 | 0.960 | - | - | 0 | 0 | - | 0.436 | 0.427 | 0.440 | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 0.950 | 0.950 | - | 0.920 | 0.940 | 10,000 | 9,380 | 0.9380 | 0.436 | 0.436 | - | 0.422 | 0.431 | 21,803 | 0.4302 | 1.06% |
| 1999-02-25 | 0 | 0.940 | - | - | - | - | 0 | 0 | - | 0.431 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-24 | 0 | 0.940 | - | - | - | - | 0 | 0 | - | 0.431 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-23 | 0 | 0.940 | 0.920 | - | - | - | 0 | 0 | - | 0.431 | 0.422 | - | - | - | 0 | - | 0.00% |
| 1999-02-22 | 0 | 0.940 | 0.940 | - | 0.900 | 0.960 | 115,000 | 108,700 | 0.9452 | 0.431 | 0.431 | - | 0.413 | 0.440 | 250,730 | 0.4335 | -2.08% |
| 1999-02-19 | 0 | 0.960 | - | - | - | - | 0 | 0 | - | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-15 | 0 | 0.960 | 0.930 | - | - | - | 0 | 0 | - | 0.440 | 0.427 | - | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 0.960 | 0.950 | 0.960 | 0.960 | 0.960 | 20,000 | 19,200 | 0.9600 | 0.440 | 0.436 | 0.440 | 0.440 | 0.440 | 43,605 | 0.4403 | 1.05% |
| 1999-02-11 | 0 | 0.950 | 0.930 | - | 0.950 | 0.950 | 60,000 | 57,000 | 0.9500 | 0.436 | 0.427 | - | 0.436 | 0.436 | 130,816 | 0.4357 | 0.00% |
| 1999-02-10 | 0 | 0.950 | 0.900 | 0.950 | - | - | 0 | 0 | - | 0.436 | 0.413 | 0.436 | - | - | 0 | - | 0.00% |
| 1999-02-09 | 0 | 0.950 | 0.930 | 0.980 | 0.950 | 0.980 | 40,000 | 38,300 | 0.9575 | 0.436 | 0.427 | 0.449 | 0.436 | 0.449 | 87,210 | 0.4392 | -3.06% |
| 1999-02-08 | 0 | 0.980 | 0.980 | 1.000 | 0.980 | 0.980 | 50,000 | 49,000 | 0.9800 | 0.449 | 0.449 | 0.459 | 0.449 | 0.449 | 109,013 | 0.4495 | -2.00% |
| 1999-02-05 | 0 | 1.000 | - | - | - | - | 0 | 0 | - | 0.459 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-04 | 0 | 1.000 | - | 1.000 | - | - | 0 | 0 | - | 0.459 | - | 0.459 | - | - | 0 | - | 0.00% |
| 1999-02-03 | 0 | 1.000 | - | 1.020 | 1.000 | 1.000 | 20,000 | 20,000 | 1.0000 | 0.459 | - | 0.468 | 0.459 | 0.459 | 43,605 | 0.4587 | -1.96% |
| 1999-02-02 | 0 | 1.020 | 0.980 | 1.020 | - | - | 0 | 0 | - | 0.468 | 0.449 | 0.468 | - | - | 0 | - | 0.00% |
| 1999-02-01 | 0 | 1.020 | - | - | - | - | 100,000 | 102,000 | 1.0200 | 0.468 | - | - | - | - | 218,026 | 0.4678 | 0.00% |
| 1999-01-29 | 0 | 1.020 | - | - | - | - | 0 | 0 | - | 0.468 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-28 | 0 | 1.020 | - | - | - | - | 0 | 0 | - | 0.468 | - | - | - | - | 0 | - | -0.00% |
| 1999-01-27 | 0 | 1.070 | 1.030 | - | - | - | 0 | 0 | - | 0.468 | 0.450 | - | - | - | 0 | - | 0.00% |
| 1999-01-26 | 0 | 1.070 | 1.030 | - | - | - | 0 | 0 | - | 0.468 | 0.450 | - | - | - | 0 | - | 0.00% |
| 1999-01-25 | 0 | 1.070 | 1.030 | - | - | - | 0 | 0 | - | 0.468 | 0.450 | - | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 1.070 | 1.030 | - | - | - | 0 | 0 | - | 0.468 | 0.450 | - | - | - | 0 | - | 0.00% |
| 1999-01-21 | 0 | 1.070 | 1.040 | - | - | - | 0 | 0 | - | 0.468 | 0.455 | - | - | - | 0 | - | 0.00% |
| 1999-01-20 | 0 | 1.070 | - | - | - | - | 0 | 0 | - | 0.468 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-19 | 0 | 1.070 | 1.030 | - | - | - | 0 | 0 | - | 0.468 | 0.450 | - | - | - | 0 | - | 0.00% |
| 1999-01-18 | 0 | 1.070 | 1.030 | - | - | - | 0 | 0 | - | 0.468 | 0.450 | - | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 1.070 | 1.030 | - | - | - | 0 | 0 | - | 0.468 | 0.450 | - | - | - | 0 | - | 0.00% |
| 1999-01-14 | 0 | 1.070 | 1.030 | - | - | - | 0 | 0 | - | 0.468 | 0.450 | - | - | - | 0 | - | 0.00% |
| 1999-01-13 | 0 | 1.070 | 1.030 | - | - | - | 0 | 0 | - | 0.468 | 0.450 | - | - | - | 0 | - | 0.00% |
| 1999-01-12 | 0 | 1.070 | 1.070 | 1.080 | 1.070 | 1.070 | 42,000 | 44,940 | 1.0700 | 0.468 | 0.468 | 0.472 | 0.468 | 0.468 | 96,060 | 0.4678 | -3.60% |
| 1999-01-11 | 0 | 1.110 | 1.070 | - | - | - | 0 | 0 | - | 0.485 | 0.468 | - | - | - | 0 | - | 0.00% |
| 1999-01-08 | 0 | 1.110 | 1.080 | - | - | - | 0 | 0 | - | 0.485 | 0.472 | - | - | - | 0 | - | 0.00% |
| 1999-01-07 | 0 | 1.110 | 1.110 | - | 1.080 | 1.110 | 37,000 | 40,110 | 1.0841 | 0.485 | 0.485 | - | 0.472 | 0.485 | 84,624 | 0.4740 | -0.89% |
| 1999-01-06 | 0 | 1.120 | 1.080 | 1.120 | 1.120 | 1.120 | 5,000 | 5,600 | 1.1200 | 0.490 | 0.472 | 0.490 | 0.490 | 0.490 | 11,436 | 0.4897 | -0.88% |
| 1999-01-05 | 0 | 1.130 | 1.080 | 1.130 | - | - | 0 | 0 | - | 0.494 | 0.472 | 0.494 | - | - | 0 | - | 0.00% |
| 1999-01-04 | 0 | 1.130 | - | - | - | - | 0 | 0 | - | 0.494 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 1.130 | 1.050 | - | - | - | 0 | 0 | - | 0.494 | 0.459 | - | - | - | 0 | - | 0.00% |
| 1998-12-30 | 0 | 1.130 | 1.050 | - | - | - | 0 | 0 | - | 0.494 | 0.459 | - | - | - | 0 | - | 0.00% |
| 1998-12-29 | 0 | 1.130 | 1.130 | 1.200 | 1.130 | 1.130 | 14,500 | 16,385 | 1.1300 | 0.494 | 0.494 | 0.525 | 0.494 | 0.494 | 33,163 | 0.4941 | -4.24% |
| 1998-12-28 | 0 | 1.180 | - | 1.180 | 1.180 | 1.180 | 6,000 | 7,080 | 1.1800 | 0.516 | - | 0.516 | 0.516 | 0.516 | 13,723 | 0.5159 | 0.00% |
| 1998-12-24 | 0 | 1.180 | - | - | - | - | 0 | 0 | - | 0.516 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-23 | 0 | 1.180 | - | - | - | - | 0 | 0 | - | 0.516 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-22 | 0 | 1.180 | - | 1.200 | - | - | 0 | 0 | - | 0.516 | - | 0.525 | - | - | 0 | - | 0.00% |
| 1998-12-21 | 0 | 1.180 | - | - | - | - | 0 | 0 | - | 0.516 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-18 | 0 | 1.180 | - | 1.180 | - | - | 0 | 0 | - | 0.516 | - | 0.516 | - | - | 0 | - | 0.00% |
| 1998-12-17 | 0 | 1.180 | - | 1.200 | - | - | 72 | 85 | 1.1806 | 0.516 | - | 0.525 | - | - | 165 | 0.5162 | 0.00% |
| 1998-12-16 | 0 | 1.180 | - | 1.180 | - | - | 0 | 0 | - | 0.516 | - | 0.516 | - | - | 0 | - | 0.00% |
| 1998-12-15 | 0 | 1.180 | - | - | - | - | 0 | 0 | - | 0.516 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-14 | 0 | 1.180 | - | - | - | - | 0 | 0 | - | 0.516 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 1.180 | - | 1.180 | - | - | 0 | 0 | - | 0.516 | - | 0.516 | - | - | 0 | - | -1.67% |
| 1998-12-10 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.525 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-09 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.525 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-08 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.525 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-07 | 0 | 1.200 | - | 1.200 | - | - | 20,000 | 24,000 | 1.2000 | 0.525 | - | 0.525 | - | - | 45,743 | 0.5247 | 0.00% |
| 1998-12-04 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.525 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-03 | 0 | 1.200 | - | - | - | - | 500 | 600 | 1.2000 | 0.525 | - | - | - | - | 1,144 | 0.5247 | 0.00% |
| 1998-12-02 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 0.525 | - | 0.525 | - | - | 0 | - | 0.00% |
| 1998-12-01 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.525 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-30 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.525 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-27 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 0.525 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-26 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 0.525 | - | 0.525 | - | - | 0 | - | 0.00% |
| 1998-11-25 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 0.525 | - | 0.525 | - | - | 0 | - | -0.83% |
| 1998-11-24 | 0 | 1.210 | - | 1.210 | - | - | 0 | 0 | - | 0.529 | - | 0.529 | - | - | 0 | - | 0.00% |
| 1998-11-23 | 0 | 1.210 | - | 1.210 | 1.180 | 1.210 | 100,000 | 120,850 | 1.2085 | 0.529 | - | 0.529 | 0.516 | 0.529 | 228,714 | 0.5284 | 3.42% |
| 1998-11-20 | 0 | 1.170 | 1.170 | 1.200 | 1.170 | 1.190 | 41,000 | 48,300 | 1.1780 | 0.512 | 0.512 | 0.525 | 0.512 | 0.520 | 93,773 | 0.5151 | 2.63% |
| 1998-11-19 | 0 | 1.140 | 1.140 | 1.160 | 1.140 | 1.140 | 39,000 | 44,460 | 1.1400 | 0.498 | 0.498 | 0.507 | 0.498 | 0.498 | 89,198 | 0.4984 | 0.88% |
| 1998-11-18 | 0 | 1.130 | 1.130 | 1.160 | 1.100 | 1.160 | 300,000 | 343,400 | 1.1447 | 0.494 | 0.494 | 0.507 | 0.481 | 0.507 | 686,141 | 0.5005 | 2.73% |
| 1998-11-17 | 0 | 1.100 | 1.100 | 1.110 | 1.100 | 1.100 | 55,000 | 60,500 | 1.1000 | 0.481 | 0.481 | 0.485 | 0.481 | 0.481 | 125,793 | 0.4810 | 0.00% |
| 1998-11-16 | 0 | 1.100 | 1.080 | 1.120 | 1.080 | 1.100 | 312,000 | 341,200 | 1.0936 | 0.481 | 0.472 | 0.490 | 0.472 | 0.481 | 713,587 | 0.4781 | 2.80% |
| 1998-11-13 | 0 | 1.070 | 1.060 | 1.100 | 1.070 | 1.070 | 150,000 | 160,500 | 1.0700 | 0.468 | 0.463 | 0.481 | 0.468 | 0.468 | 343,071 | 0.4678 | 0.94% |
| 1998-11-12 | 0 | 1.060 | 1.060 | 1.100 | 1.060 | 1.060 | 20,000 | 21,200 | 1.0600 | 0.463 | 0.463 | 0.481 | 0.463 | 0.463 | 45,743 | 0.4635 | 0.00% |
| 1998-11-11 | 0 | 1.060 | 1.060 | 1.090 | 1.060 | 1.070 | 116,500 | 123,990 | 1.0643 | 0.463 | 0.463 | 0.477 | 0.463 | 0.468 | 266,451 | 0.4653 | -0.93% |
| 1998-11-10 | 0 | 1.070 | 1.070 | 1.120 | 1.060 | 1.070 | 110,000 | 117,300 | 1.0664 | 0.468 | 0.468 | 0.490 | 0.463 | 0.468 | 251,585 | 0.4662 | -0.93% |
| 1998-11-09 | 0 | 1.080 | 1.080 | 1.110 | 1.070 | 1.080 | 159,500 | 171,665 | 1.0763 | 0.472 | 0.472 | 0.485 | 0.468 | 0.472 | 364,798 | 0.4706 | -2.70% |
| 1998-11-06 | 0 | 1.110 | - | 1.130 | - | - | 0 | 0 | - | 0.485 | - | 0.494 | - | - | 0 | - | 0.00% |
| 1998-11-05 | 0 | 1.110 | 1.110 | 1.130 | 1.090 | 1.110 | 84,000 | 92,650 | 1.1030 | 0.485 | 0.485 | 0.494 | 0.477 | 0.485 | 192,120 | 0.4823 | 3.74% |
| 1998-11-04 | 0 | 1.070 | 1.070 | 1.100 | 1.070 | 1.080 | 85,000 | 91,150 | 1.0724 | 0.468 | 0.468 | 0.481 | 0.468 | 0.472 | 194,407 | 0.4689 | -0.93% |
| 1998-11-03 | 0 | 1.080 | 1.070 | 1.100 | 1.060 | 1.080 | 262,500 | 281,205 | 1.0713 | 0.472 | 0.468 | 0.481 | 0.463 | 0.472 | 600,373 | 0.4684 | 6.93% |
| 1998-11-02 | 0 | 1.010 | 1.000 | 1.050 | - | - | 0 | 0 | - | 0.442 | 0.437 | 0.459 | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 1.010 | 1.010 | 1.040 | 1.000 | 1.000 | 5,000 | 5,000 | 1.0000 | 0.442 | 0.442 | 0.455 | 0.437 | 0.437 | 11,436 | 0.4372 | 1.00% |
| 1998-10-29 | 0 | 1.000 | 1.000 | - | - | - | 0 | 0 | - | 0.437 | 0.437 | - | - | - | 0 | - | 0.00% |
| 1998-10-27 | 0 | 1.000 | 1.000 | 1.050 | 1.000 | 1.000 | 10,000 | 10,000 | 1.0000 | 0.437 | 0.437 | 0.459 | 0.437 | 0.437 | 22,871 | 0.4372 | -1.96% |
| 1998-10-26 | 0 | 1.020 | 0.990 | 1.030 | - | - | 0 | 0 | - | 0.446 | 0.433 | 0.450 | - | - | 0 | - | 0.00% |
| 1998-10-23 | 0 | 1.020 | 0.990 | 1.020 | - | - | 0 | 0 | - | 0.446 | 0.433 | 0.446 | - | - | 0 | - | -0.97% |
| 1998-10-22 | 0 | 1.030 | - | 1.050 | - | - | 0 | 0 | - | 0.450 | - | 0.459 | - | - | 0 | - | 0.00% |
| 1998-10-21 | 0 | 1.030 | 1.000 | 1.060 | 1.030 | 1.030 | 50,000 | 51,500 | 1.0300 | 0.450 | 0.437 | 0.463 | 0.450 | 0.450 | 114,357 | 0.4503 | -2.83% |
| 1998-10-20 | 0 | 1.060 | 1.060 | 1.100 | 1.000 | 1.100 | 491,000 | 521,075 | 1.0613 | 0.463 | 0.463 | 0.481 | 0.437 | 0.481 | 1,122,984 | 0.4640 | 6.00% |
| 1998-10-19 | 0 | 1.000 | 1.000 | 1.040 | 1.000 | 1.070 | 100,000 | 100,035 | 1.0004 | 0.437 | 0.437 | 0.455 | 0.437 | 0.468 | 228,714 | 0.4374 | -4.76% |
| 1998-10-16 | 0 | 1.050 | 1.000 | 1.050 | 1.000 | 1.050 | 124,500 | 129,500 | 1.0402 | 0.459 | 0.437 | 0.459 | 0.437 | 0.459 | 284,749 | 0.4548 | 7.14% |
| 1998-10-15 | 0 | 0.980 | 0.950 | 1.020 | - | - | 0 | 0 | - | 0.428 | 0.415 | 0.446 | - | - | 0 | - | 0.00% |
| 1998-10-14 | 0 | 0.980 | 0.970 | 1.030 | 0.980 | 0.980 | 390,000 | 382,200 | 0.9800 | 0.428 | 0.424 | 0.450 | 0.428 | 0.428 | 891,983 | 0.4285 | 2.08% |
| 1998-10-13 | 0 | 0.960 | 0.960 | - | 0.960 | 1.000 | 179,000 | 175,160 | 0.9785 | 0.420 | 0.420 | - | 0.420 | 0.437 | 409,398 | 0.4278 | -7.69% |
| 1998-10-12 | 0 | 1.040 | - | 1.040 | 1.040 | 1.050 | 170,000 | 177,800 | 1.0459 | 0.455 | - | 0.455 | 0.455 | 0.459 | 388,813 | 0.4573 | 0.00% |
| 1998-10-09 | 0 | 1.040 | - | 1.050 | - | - | 0 | 0 | - | 0.455 | - | 0.459 | - | - | 0 | - | 0.00% |
| 1998-10-08 | 0 | 1.040 | - | 1.050 | - | - | 0 | 0 | - | 0.455 | - | 0.459 | - | - | 0 | - | 0.00% |
| 1998-10-07 | 0 | 1.040 | - | 1.050 | 1.040 | 1.040 | 50,000 | 52,000 | 1.0400 | 0.455 | - | 0.459 | 0.455 | 0.455 | 114,357 | 0.4547 | -0.95% |
| 1998-10-05 | 0 | 1.050 | - | 1.050 | - | - | 0 | 0 | - | 0.459 | - | 0.459 | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 1.050 | - | 1.090 | 1.050 | 1.070 | 100,000 | 106,000 | 1.0600 | 0.459 | - | 0.477 | 0.459 | 0.468 | 228,714 | 0.4635 | -3.67% |
| 1998-09-29 | 0 | 1.090 | - | 1.130 | 1.090 | 1.120 | 200,000 | 221,500 | 1.1075 | 0.477 | - | 0.494 | 0.477 | 0.490 | 457,427 | 0.4842 | -5.22% |
| 1998-09-28 | 0 | 1.150 | - | 1.180 | 1.150 | 1.150 | 100,000 | 115,000 | 1.1500 | 0.503 | - | 0.516 | 0.503 | 0.503 | 228,714 | 0.5028 | -2.54% |
| 1998-09-25 | 0 | 1.180 | - | 1.180 | - | - | 0 | 0 | - | 0.516 | - | 0.516 | - | - | 0 | - | 0.00% |
| 1998-09-24 | 0 | 1.180 | - | 1.180 | - | - | 0 | 0 | - | 0.516 | - | 0.516 | - | - | 0 | - | 0.00% |
| 1998-09-23 | 0 | 1.180 | - | 1.180 | - | - | 0 | 0 | - | 0.516 | - | 0.516 | - | - | 0 | - | 0.00% |
| 1998-09-22 | 0 | 1.180 | - | 1.180 | - | - | 0 | 0 | - | 0.516 | - | 0.516 | - | - | 0 | - | 0.00% |
| 1998-09-21 | 0 | 1.180 | - | 1.180 | - | - | 0 | 0 | - | 0.516 | - | 0.516 | - | - | 0 | - | 0.00% |
| 1998-09-18 | 0 | 1.180 | - | 1.180 | - | - | 0 | 0 | - | 0.516 | - | 0.516 | - | - | 0 | - | -1.67% |
| 1998-09-17 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 0.525 | - | 0.525 | - | - | 0 | - | 0.00% |
| 1998-09-16 | 0 | 1.200 | - | 1.210 | - | - | 0 | 0 | - | 0.525 | - | 0.529 | - | - | 0 | - | 0.00% |
| 1998-09-15 | 0 | 1.200 | 1.200 | - | - | - | 0 | 0 | - | 0.525 | 0.525 | - | - | - | 0 | - | 0.84% |
| 1998-09-14 | 0 | 1.190 | 1.190 | - | - | - | 0 | 0 | - | 0.520 | 0.520 | - | - | - | 0 | - | 0.85% |
| 1998-09-11 | 0 | 1.180 | - | 1.180 | 1.180 | 1.180 | 10,000 | 11,800 | 1.1800 | 0.516 | - | 0.516 | 0.516 | 0.516 | 22,871 | 0.5159 | 0.85% |
| 1998-09-10 | 0 | 1.170 | 1.170 | 1.200 | 1.160 | 1.160 | 10,000 | 11,600 | 1.1600 | 0.512 | 0.512 | 0.525 | 0.507 | 0.507 | 22,871 | 0.5072 | 2.63% |
| 1998-09-09 | 0 | 1.200 | - | 1.200 | 1.200 | 1.200 | 10,000 | 12,000 | 1.2000 | 0.498 | - | 0.498 | 0.498 | 0.498 | 24,075 | 0.4984 | 5.26% |
| 1998-09-08 | 0 | 1.140 | - | 1.180 | 1.140 | 1.140 | 3,000 | 3,420 | 1.1400 | 0.474 | - | 0.490 | 0.474 | 0.474 | 7,223 | 0.4735 | 3.64% |
| 1998-09-07 | 0 | 1.100 | 1.060 | 1.140 | - | - | 0 | 0 | - | 0.457 | 0.440 | 0.474 | - | - | 0 | - | 0.00% |
| 1998-09-04 | 0 | 1.100 | 1.060 | 1.100 | 1.060 | 1.100 | 9,000 | 9,820 | 1.0911 | 0.457 | 0.440 | 0.457 | 0.440 | 0.457 | 21,668 | 0.4532 | 10.00% |
| 1998-09-03 | 0 | 1.000 | 1.000 | - | 1.000 | 1.000 | 10,000 | 10,000 | 1.0000 | 0.415 | 0.415 | - | 0.415 | 0.415 | 24,075 | 0.4154 | -9.09% |
| 1998-09-02 | 0 | 1.100 | 1.100 | 1.200 | 1.100 | 1.120 | 286,500 | 319,050 | 1.1136 | 0.457 | 0.457 | 0.498 | 0.457 | 0.465 | 689,752 | 0.4626 | 0.00% |
| 1998-09-01 | 0 | 1.100 | - | 1.160 | 1.100 | 1.160 | 107,000 | 119,320 | 1.1151 | 0.457 | - | 0.482 | 0.457 | 0.482 | 257,604 | 0.4632 | -5.17% |
| 1998-08-31 | 0 | 1.160 | - | 1.160 | 1.160 | 1.200 | 61,500 | 71,380 | 1.1607 | 0.482 | - | 0.482 | 0.482 | 0.498 | 148,062 | 0.4821 | -3.33% |
| 1998-08-28 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 0.498 | - | 0.498 | - | - | 0 | - | -5.51% |
| 1998-08-27 | 0 | 1.270 | - | 1.270 | - | - | 0 | 0 | - | 0.528 | - | 0.528 | - | - | 0 | - | -0.78% |
| 1998-08-26 | 0 | 1.280 | - | 1.280 | 1.240 | 1.280 | 49,000 | 61,920 | 1.2637 | 0.532 | - | 0.532 | 0.515 | 0.532 | 117,968 | 0.5249 | 3.23% |
| 1998-08-25 | 0 | 1.240 | - | 1.240 | 1.230 | 1.250 | 50,000 | 62,000 | 1.2400 | 0.515 | - | 0.515 | 0.511 | 0.519 | 120,376 | 0.5151 | -0.80% |
| 1998-08-24 | 0 | 1.250 | - | 1.250 | - | - | 0 | 0 | - | 0.519 | - | 0.519 | - | - | 0 | - | -1.57% |
| 1998-08-21 | 0 | 1.270 | - | 1.270 | - | - | 0 | 0 | - | 0.528 | - | 0.528 | - | - | 0 | - | 0.00% |
| 1998-08-20 | 0 | 1.270 | - | 1.270 | - | - | 0 | 0 | - | 0.528 | - | 0.528 | - | - | 0 | - | 0.00% |
| 1998-08-19 | 0 | 1.270 | - | 1.270 | - | - | 0 | 0 | - | 0.528 | - | 0.528 | - | - | 0 | - | 0.00% |
| 1998-08-18 | 0 | 1.270 | 1.260 | 1.300 | 1.270 | 1.270 | 20,000 | 25,400 | 1.2700 | 0.528 | 0.523 | 0.540 | 0.528 | 0.528 | 48,150 | 0.5275 | 0.79% |
| 1998-08-14 | 0 | 1.260 | - | 1.280 | - | - | 0 | 0 | - | 0.523 | - | 0.532 | - | - | 0 | - | 0.00% |
| 1998-08-13 | 0 | 1.260 | - | - | - | - | 0 | 0 | - | 0.523 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-12 | 0 | 1.260 | - | 1.300 | - | - | 0 | 0 | - | 0.523 | - | 0.540 | - | - | 0 | - | 0.00% |
| 1998-08-11 | 0 | 1.260 | - | 1.260 | - | - | 0 | 0 | - | 0.523 | - | 0.523 | - | - | 0 | - | 0.00% |
| 1998-08-10 | 0 | 1.260 | - | 1.300 | - | - | 0 | 0 | - | 0.523 | - | 0.540 | - | - | 0 | - | 0.00% |
| 1998-08-07 | 0 | 1.260 | 1.260 | - | 1.260 | 1.260 | 25,000 | 31,500 | 1.2600 | 0.523 | 0.523 | - | 0.523 | 0.523 | 60,188 | 0.5234 | -5.97% |
| 1998-08-06 | 0 | 1.340 | - | 1.340 | - | - | 0 | 0 | - | 0.557 | - | 0.557 | - | - | 0 | - | -2.19% |
| 1998-08-05 | 0 | 1.370 | - | - | - | - | 0 | 0 | - | 0.569 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-04 | 0 | 1.370 | - | - | - | - | 0 | 0 | - | 0.569 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-03 | 0 | 1.370 | - | 1.370 | - | - | 0 | 0 | - | 0.569 | - | 0.569 | - | - | 0 | - | -0.72% |
| 1998-07-31 | 0 | 1.380 | 1.340 | 1.380 | 1.380 | 1.380 | 40,000 | 55,200 | 1.3800 | 0.573 | 0.557 | 0.573 | 0.573 | 0.573 | 96,301 | 0.5732 | 2.22% |
| 1998-07-30 | 0 | 1.350 | 1.340 | - | - | - | 0 | 0 | - | 0.561 | 0.557 | - | - | - | 0 | - | 0.00% |
| 1998-07-29 | 0 | 1.350 | 1.350 | 1.380 | 1.350 | 1.350 | 110,000 | 148,500 | 1.3500 | 0.561 | 0.561 | 0.573 | 0.561 | 0.561 | 264,826 | 0.5607 | -1.46% |
| 1998-07-28 | 0 | 1.370 | 1.350 | - | - | - | 0 | 0 | - | 0.569 | 0.561 | - | - | - | 0 | - | 0.00% |
| 1998-07-27 | 0 | 1.370 | - | - | - | - | 0 | 0 | - | 0.569 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-24 | 0 | 1.370 | - | 1.370 | 1.370 | 1.370 | 49,000 | 67,130 | 1.3700 | 0.569 | - | 0.569 | 0.569 | 0.569 | 117,968 | 0.5691 | 0.74% |
| 1998-07-23 | 0 | 1.360 | 1.360 | 1.370 | 1.360 | 1.360 | 200,000 | 272,000 | 1.3600 | 0.565 | 0.565 | 0.569 | 0.565 | 0.565 | 481,503 | 0.5649 | 0.00% |
| 1998-07-22 | 0 | 1.360 | 1.360 | 1.370 | 1.360 | 1.360 | 365,000 | 496,400 | 1.3600 | 0.565 | 0.565 | 0.569 | 0.565 | 0.565 | 878,742 | 0.5649 | 0.00% |
| 1998-07-21 | 0 | 1.360 | 1.340 | - | 1.360 | 1.360 | 200,000 | 272,000 | 1.3600 | 0.565 | 0.557 | - | 0.565 | 0.565 | 481,503 | 0.5649 | 0.00% |
| 1998-07-20 | 0 | 1.360 | 1.340 | 1.370 | 1.340 | 1.360 | 21,000 | 28,480 | 1.3562 | 0.565 | 0.557 | 0.569 | 0.557 | 0.565 | 50,558 | 0.5633 | 0.00% |
| 1998-07-17 | 0 | 1.360 | 1.360 | 1.370 | 1.360 | 1.360 | 140,000 | 190,400 | 1.3600 | 0.565 | 0.565 | 0.569 | 0.565 | 0.565 | 337,052 | 0.5649 | 0.74% |
| 1998-07-16 | 0 | 1.350 | 1.350 | 1.370 | 1.350 | 1.350 | 25,000 | 33,750 | 1.3500 | 0.561 | 0.561 | 0.569 | 0.561 | 0.561 | 60,188 | 0.5607 | 0.00% |
| 1998-07-15 | 0 | 1.350 | 1.350 | 1.370 | 1.350 | 1.360 | 101,000 | 137,350 | 1.3599 | 0.561 | 0.561 | 0.569 | 0.561 | 0.565 | 243,159 | 0.5649 | -0.74% |
| 1998-07-14 | 0 | 1.360 | - | - | - | - | 0 | 0 | - | 0.565 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-13 | 0 | 1.360 | - | 1.400 | 1.360 | 1.360 | 23,500 | 31,960 | 1.3600 | 0.565 | - | 0.582 | 0.565 | 0.565 | 56,577 | 0.5649 | 0.00% |
| 1998-07-10 | 0 | 1.360 | - | 1.380 | - | - | 0 | 0 | - | 0.565 | - | 0.573 | - | - | 0 | - | 0.00% |
| 1998-07-09 | 0 | 1.360 | 1.340 | 1.370 | 1.360 | 1.360 | 83,500 | 113,560 | 1.3600 | 0.565 | 0.557 | 0.569 | 0.565 | 0.565 | 201,027 | 0.5649 | 0.00% |
| 1998-07-08 | 0 | 1.360 | 1.360 | 1.380 | 1.360 | 1.380 | 49,000 | 67,580 | 1.3792 | 0.565 | 0.565 | 0.573 | 0.565 | 0.573 | 117,968 | 0.5729 | 0.00% |
| 1998-07-07 | 0 | 1.360 | 1.340 | 1.360 | 1.360 | 1.360 | 200,500 | 272,680 | 1.3600 | 0.565 | 0.557 | 0.565 | 0.565 | 0.565 | 482,706 | 0.5649 | 0.00% |
| 1998-07-06 | 0 | 1.360 | 1.360 | - | 1.340 | 1.360 | 450,000 | 611,000 | 1.3578 | 0.565 | 0.565 | - | 0.557 | 0.565 | 1,083,381 | 0.5640 | -1.45% |
| 1998-07-03 | 0 | 1.380 | 1.370 | 1.380 | 1.380 | 1.380 | 400,000 | 552,000 | 1.3800 | 0.573 | 0.569 | 0.573 | 0.573 | 0.573 | 963,005 | 0.5732 | 0.00% |
| 1998-07-02 | 0 | 1.380 | 1.380 | 1.420 | 1.380 | 1.380 | 100,953 | 139,288 | 1.3797 | 0.573 | 0.573 | 0.590 | 0.573 | 0.573 | 243,046 | 0.5731 | 0.00% |
| 1998-06-30 | 0 | 1.380 | 1.340 | 1.450 | 1.340 | 1.380 | 11,000 | 15,100 | 1.3727 | 0.573 | 0.557 | 0.602 | 0.557 | 0.573 | 26,483 | 0.5702 | 1.47% |
| 1998-06-29 | 0 | 1.360 | 1.330 | - | - | - | 0 | 0 | - | 0.565 | 0.552 | - | - | - | 0 | - | 0.00% |
| 1998-06-26 | 0 | 1.360 | 1.320 | - | - | - | 0 | 0 | - | 0.565 | 0.548 | - | - | - | 0 | - | 0.00% |
| 1998-06-25 | 0 | 1.360 | 1.320 | - | 1.360 | 1.360 | 30,000 | 40,800 | 1.3600 | 0.565 | 0.548 | - | 0.565 | 0.565 | 72,225 | 0.5649 | 3.03% |
| 1998-06-24 | 0 | 1.320 | 1.320 | 1.330 | - | - | 0 | 0 | - | 0.548 | 0.548 | 0.552 | - | - | 0 | - | 0.00% |
| 1998-06-23 | 0 | 1.320 | 1.320 | - | 1.320 | 1.330 | 20,000 | 26,410 | 1.3205 | 0.548 | 0.548 | - | 0.548 | 0.552 | 48,150 | 0.5485 | -0.75% |
| 1998-06-22 | 0 | 1.330 | 1.330 | - | 1.330 | 1.330 | 18,000 | 23,940 | 1.3300 | 0.552 | 0.552 | - | 0.552 | 0.552 | 43,335 | 0.5524 | 0.00% |
| 1998-06-19 | 0 | 1.330 | 1.330 | 1.350 | 1.330 | 1.350 | 41,000 | 55,130 | 1.3446 | 0.552 | 0.552 | 0.561 | 0.552 | 0.561 | 98,708 | 0.5585 | -2.21% |
| 1998-06-18 | 0 | 1.360 | 1.350 | 1.360 | 1.360 | 1.360 | 41,000 | 55,760 | 1.3600 | 0.565 | 0.561 | 0.565 | 0.565 | 0.565 | 98,708 | 0.5649 | 0.00% |
| 1998-06-17 | 0 | 1.360 | 1.360 | 1.380 | 1.360 | 1.380 | 79,000 | 108,540 | 1.3739 | 0.565 | 0.565 | 0.573 | 0.565 | 0.573 | 190,193 | 0.5707 | -2.86% |
| 1998-06-16 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.582 | - | 0.582 | - | - | 0 | - | 0.00% |
| 1998-06-15 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 0.582 | - | 0.582 | - | - | 0 | - | -0.71% |
| 1998-06-12 | 0 | 1.410 | - | 1.410 | - | - | 0 | 0 | - | 0.586 | - | 0.586 | - | - | 0 | - | 0.00% |
| 1998-06-11 | 0 | 1.410 | - | 1.430 | - | - | 0 | 0 | - | 0.586 | - | 0.594 | - | - | 0 | - | 0.00% |
| 1998-06-10 | 0 | 1.410 | 1.410 | 1.450 | 1.410 | 1.420 | 130,000 | 184,300 | 1.4177 | 0.586 | 0.586 | 0.602 | 0.586 | 0.590 | 312,977 | 0.5889 | -2.08% |
| 1998-06-09 | 0 | 1.440 | 1.420 | 1.450 | 1.440 | 1.440 | 30,000 | 43,200 | 1.4400 | 0.598 | 0.590 | 0.602 | 0.598 | 0.598 | 72,225 | 0.5981 | 1.41% |
| 1998-06-08 | 0 | 1.420 | 1.420 | - | 1.410 | 1.420 | 65,000 | 92,200 | 1.4185 | 0.590 | 0.590 | - | 0.586 | 0.590 | 156,488 | 0.5892 | -0.70% |
| 1998-06-05 | 0 | 1.430 | 1.430 | 1.450 | 1.420 | 1.430 | 56,500 | 80,345 | 1.4220 | 0.594 | 0.594 | 0.602 | 0.590 | 0.594 | 136,024 | 0.5907 | 1.42% |
| 1998-06-04 | 0 | 1.410 | 1.410 | - | - | - | 0 | 0 | - | 0.586 | 0.586 | - | - | - | 0 | - | 0.00% |
| 1998-06-03 | 0 | 1.410 | 1.410 | - | 1.410 | 1.410 | 23,000 | 32,430 | 1.4100 | 0.586 | 0.586 | - | 0.586 | 0.586 | 55,373 | 0.5857 | -0.70% |
| 1998-06-02 | 0 | 1.420 | 1.420 | - | 1.420 | 1.420 | 75,000 | 106,500 | 1.4200 | 0.590 | 0.590 | - | 0.590 | 0.590 | 180,563 | 0.5898 | -0.70% |
| 1998-06-01 | 0 | 1.430 | 1.430 | 1.450 | 1.430 | 1.450 | 2,626,500 | 3,800,905 | 1.4471 | 0.594 | 0.594 | 0.602 | 0.594 | 0.602 | 6,323,332 | 0.6011 | -1.38% |
| 1998-05-29 | 0 | 1.450 | 1.450 | 1.470 | 1.450 | 1.450 | 690,000 | 1,000,500 | 1.4500 | 0.602 | 0.602 | 0.611 | 0.602 | 0.602 | 1,661,184 | 0.6023 | 0.00% |
| 1998-05-28 | 0 | 1.450 | 1.450 | 1.460 | 1.450 | 1.450 | 260,000 | 377,000 | 1.4500 | 0.602 | 0.602 | 0.606 | 0.602 | 0.602 | 625,953 | 0.6023 | 0.00% |
| 1998-05-27 | 0 | 1.450 | 1.450 | 1.470 | 1.450 | 1.450 | 120,000 | 174,000 | 1.4500 | 0.602 | 0.602 | 0.611 | 0.602 | 0.602 | 288,902 | 0.6023 | -0.68% |
| 1998-05-26 | 0 | 1.460 | 1.460 | 1.480 | 1.450 | 1.450 | 20,000 | 29,000 | 1.4500 | 0.606 | 0.606 | 0.615 | 0.602 | 0.602 | 48,150 | 0.6023 | 0.00% |
| 1998-05-25 | 0 | 1.460 | 1.460 | 1.480 | 1.460 | 1.460 | 70,000 | 102,200 | 1.4600 | 0.606 | 0.606 | 0.615 | 0.606 | 0.606 | 168,526 | 0.6064 | 1.39% |
| 1998-05-22 | 0 | 1.440 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-21 | 0 | 1.440 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-20 | 0 | 1.440 | - | - | - | - | 0 | 0 | - | 0.598 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-19 | 0 | 1.440 | 1.440 | 1.450 | 1.440 | 1.440 | 40,000 | 57,600 | 1.4400 | 0.598 | 0.598 | 0.602 | 0.598 | 0.598 | 96,301 | 0.5981 | -2.04% |
| 1998-05-18 | 0 | 1.470 | 1.450 | - | - | - | 0 | 0 | - | 0.611 | 0.602 | - | - | - | 0 | - | 0.00% |
| 1998-05-15 | 0 | 1.470 | 1.450 | - | - | - | 0 | 0 | - | 0.611 | 0.602 | - | - | - | 0 | - | 0.00% |
| 1998-05-14 | 0 | 1.470 | 1.450 | 1.470 | 1.450 | 1.470 | 40,000 | 58,400 | 1.4600 | 0.611 | 0.602 | 0.611 | 0.602 | 0.611 | 96,301 | 0.6064 | 1.38% |
| 1998-05-13 | 0 | 1.450 | 1.450 | 1.470 | 1.450 | 1.470 | 150,000 | 219,500 | 1.4633 | 0.602 | 0.602 | 0.611 | 0.602 | 0.611 | 361,127 | 0.6078 | -2.68% |
| 1998-05-12 | 0 | 1.490 | 1.490 | 1.540 | 1.490 | 1.490 | 126,000 | 187,740 | 1.4900 | 0.619 | 0.619 | 0.640 | 0.619 | 0.619 | 303,347 | 0.6189 | -0.67% |
| 1998-05-11 | 0 | 1.500 | - | 1.530 | - | - | 0 | 0 | - | 0.623 | - | 0.636 | - | - | 0 | - | 0.00% |
| 1998-05-08 | 0 | 1.500 | - | 1.500 | - | - | 0 | 0 | - | 0.623 | - | 0.623 | - | - | 0 | - | 0.00% |
| 1998-05-07 | 0 | 1.500 | - | 1.500 | - | - | 0 | 0 | - | 0.623 | - | 0.623 | - | - | 0 | - | 0.00% |
| 1998-05-06 | 0 | 1.500 | 1.500 | 1.540 | - | - | 0 | 0 | - | 0.623 | 0.623 | 0.640 | - | - | 0 | - | 0.00% |
| 1998-05-05 | 0 | 1.500 | 1.500 | - | 1.460 | 1.500 | 2,500 | 3,730 | 1.4920 | 0.623 | 0.623 | - | 0.606 | 0.623 | 6,019 | 0.6197 | 0.00% |
| 1998-05-04 | 0 | 1.500 | - | 1.500 | 1.500 | 1.500 | 10,000 | 15,000 | 1.5000 | 0.623 | - | 0.623 | 0.623 | 0.623 | 24,075 | 0.6230 | 0.00% |
| 1998-05-01 | 0 | 1.500 | - | - | 1.500 | 1.500 | 12,000 | 18,000 | 1.5000 | 0.623 | - | - | 0.623 | 0.623 | 28,890 | 0.6230 | -3.23% |
| 1998-04-30 | 0 | 1.550 | 1.550 | - | 1.550 | 1.550 | 58,500 | 90,675 | 1.5500 | 0.644 | 0.644 | - | 0.644 | 0.644 | 140,839 | 0.6438 | -1.27% |
| 1998-04-29 | 0 | 1.570 | 1.550 | 1.600 | - | - | 0 | 0 | - | 0.652 | 0.644 | 0.665 | - | - | 0 | - | 0.00% |
| 1998-04-28 | 0 | 1.570 | 1.550 | - | - | - | 0 | 0 | - | 0.652 | 0.644 | - | - | - | 0 | - | 0.00% |
| 1998-04-27 | 0 | 1.570 | 1.570 | - | 1.570 | 1.570 | 20,000 | 31,400 | 1.5700 | 0.652 | 0.652 | - | 0.652 | 0.652 | 48,150 | 0.6521 | -0.63% |
| 1998-04-24 | 0 | 1.580 | 1.580 | 1.600 | 1.580 | 1.580 | 20,000 | 31,600 | 1.5800 | 0.656 | 0.656 | 0.665 | 0.656 | 0.656 | 48,150 | 0.6563 | 0.00% |
| 1998-04-23 | 0 | 1.580 | 1.580 | 1.650 | 1.570 | 1.570 | 21,000 | 32,970 | 1.5700 | 0.656 | 0.656 | 0.685 | 0.652 | 0.652 | 50,558 | 0.6521 | -4.24% |
| 1998-04-22 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.685 | - | 0.685 | - | - | 0 | - | 0.00% |
| 1998-04-21 | 0 | 1.650 | 1.600 | 1.650 | 1.650 | 1.650 | 20,000 | 33,000 | 1.6500 | 0.685 | 0.665 | 0.685 | 0.685 | 0.685 | 48,150 | 0.6854 | 2.48% |
| 1998-04-20 | 0 | 1.610 | 1.590 | 1.650 | 1.610 | 1.610 | 15,000 | 24,150 | 1.6100 | 0.669 | 0.660 | 0.685 | 0.669 | 0.669 | 36,113 | 0.6687 | 1.26% |
| 1998-04-17 | 0 | 1.590 | 1.570 | - | 1.590 | 1.590 | 20,000 | 31,800 | 1.5900 | 0.660 | 0.652 | - | 0.660 | 0.660 | 48,150 | 0.6604 | 1.27% |
| 1998-04-16 | 0 | 1.570 | 1.570 | - | 1.570 | 1.570 | 52,000 | 81,640 | 1.5700 | 0.652 | 0.652 | - | 0.652 | 0.652 | 125,191 | 0.6521 | 0.00% |
| 1998-04-15 | 0 | 1.570 | 1.570 | 1.580 | 1.570 | 1.570 | 12,000 | 18,840 | 1.5700 | 0.652 | 0.652 | 0.656 | 0.652 | 0.652 | 28,890 | 0.6521 | -0.63% |
| 1998-04-14 | 0 | 1.580 | - | - | - | - | 0 | 0 | - | 0.656 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-09 | 0 | 1.580 | 1.580 | 1.600 | - | - | 0 | 0 | - | 0.656 | 0.656 | 0.665 | - | - | 0 | - | 1.28% |
| 1998-04-08 | 0 | 1.560 | 1.560 | 1.580 | - | - | 0 | 0 | - | 0.648 | 0.648 | 0.656 | - | - | 0 | - | 0.65% |
| 1998-04-07 | 0 | 1.550 | 1.550 | 1.570 | 1.550 | 1.570 | 205,000 | 320,750 | 1.5646 | 0.644 | 0.644 | 0.652 | 0.644 | 0.652 | 493,540 | 0.6499 | -1.27% |
| 1998-04-03 | 0 | 1.570 | 1.550 | 1.570 | 1.570 | 1.570 | 30,000 | 47,100 | 1.5700 | 0.652 | 0.644 | 0.652 | 0.652 | 0.652 | 72,225 | 0.6521 | 0.64% |
| 1998-04-02 | 0 | 1.560 | 1.560 | 1.580 | 1.560 | 1.560 | 30,000 | 46,800 | 1.5600 | 0.648 | 0.648 | 0.656 | 0.648 | 0.648 | 72,225 | 0.6480 | -1.27% |
| 1998-04-01 | 0 | 1.580 | 1.580 | 1.590 | 1.580 | 1.580 | 279,000 | 440,820 | 1.5800 | 0.656 | 0.656 | 0.660 | 0.656 | 0.656 | 671,696 | 0.6563 | -1.25% |
| 1998-03-31 | 0 | 1.600 | 1.580 | 1.600 | - | - | 0 | 0 | - | 0.665 | 0.656 | 0.665 | - | - | 0 | - | 0.00% |
| 1998-03-30 | 0 | 1.600 | 1.580 | 1.610 | 1.600 | 1.600 | 100,000 | 160,000 | 1.6000 | 0.665 | 0.656 | 0.669 | 0.665 | 0.665 | 240,751 | 0.6646 | 0.00% |
| 1998-03-27 | 0 | 1.600 | 1.600 | 1.620 | 1.600 | 1.610 | 235,000 | 376,200 | 1.6009 | 0.665 | 0.665 | 0.673 | 0.665 | 0.669 | 565,765 | 0.6649 | 0.00% |
| 1998-03-26 | 0 | 1.600 | 1.580 | 1.600 | 1.590 | 1.600 | 592,000 | 946,910 | 1.5995 | 0.665 | 0.656 | 0.665 | 0.660 | 0.665 | 1,425,247 | 0.6644 | 0.00% |
| 1998-03-25 | 0 | 1.600 | 1.550 | 1.600 | 1.510 | 1.610 | 1,160,000 | 1,800,500 | 1.5522 | 0.665 | 0.644 | 0.665 | 0.627 | 0.669 | 2,792,715 | 0.6447 | 3.23% |
| 1998-03-24 | 0 | 1.550 | 1.530 | 1.560 | 1.500 | 1.560 | 63,485 | 97,513 | 1.5360 | 0.644 | 0.636 | 0.648 | 0.623 | 0.648 | 152,841 | 0.6380 | -0.64% |
| 1998-03-23 | 0 | 1.560 | 1.530 | 1.560 | 1.550 | 1.560 | 80,000 | 124,400 | 1.5550 | 0.648 | 0.636 | 0.648 | 0.644 | 0.648 | 192,601 | 0.6459 | 1.96% |
| 1998-03-20 | 0 | 1.530 | 1.530 | 1.550 | 1.530 | 1.550 | 78,000 | 119,540 | 1.5326 | 0.636 | 0.636 | 0.644 | 0.636 | 0.644 | 187,786 | 0.6366 | 0.00% |
| 1998-03-19 | 0 | 1.530 | 1.510 | 1.530 | 1.530 | 1.530 | 100,000 | 153,000 | 1.5300 | 0.636 | 0.627 | 0.636 | 0.636 | 0.636 | 240,751 | 0.6355 | -0.65% |
| 1998-03-18 | 0 | 1.540 | 1.530 | 1.550 | 1.540 | 1.540 | 20,000 | 30,800 | 1.5400 | 0.640 | 0.636 | 0.644 | 0.640 | 0.640 | 48,150 | 0.6397 | 0.00% |
| 1998-03-17 | 0 | 1.540 | 1.540 | 1.550 | 1.540 | 1.550 | 43,500 | 67,275 | 1.5466 | 0.640 | 0.640 | 0.644 | 0.640 | 0.644 | 104,727 | 0.6424 | 0.00% |
| 1998-03-16 | 0 | 1.540 | 1.540 | 1.550 | 1.540 | 1.550 | 51,500 | 79,610 | 1.5458 | 0.640 | 0.640 | 0.644 | 0.640 | 0.644 | 123,987 | 0.6421 | -0.65% |
| 1998-03-13 | 0 | 1.550 | 1.540 | 1.550 | 1.540 | 1.560 | 182,500 | 282,250 | 1.5466 | 0.644 | 0.640 | 0.644 | 0.640 | 0.648 | 439,371 | 0.6424 | -0.64% |
| 1998-03-12 | 0 | 1.560 | 1.550 | 1.600 | 1.540 | 1.560 | 460,000 | 711,200 | 1.5461 | 0.648 | 0.644 | 0.665 | 0.640 | 0.648 | 1,107,456 | 0.6422 | 1.30% |
| 1998-03-11 | 0 | 1.540 | 1.540 | 1.600 | 1.540 | 1.540 | 19,500 | 30,030 | 1.5400 | 0.640 | 0.640 | 0.665 | 0.640 | 0.640 | 46,946 | 0.6397 | 0.00% |
| 1998-03-10 | 0 | 1.540 | - | 1.540 | 1.540 | 1.540 | 22,000 | 33,880 | 1.5400 | 0.640 | - | 0.640 | 0.640 | 0.640 | 52,965 | 0.6397 | 2.67% |
| 1998-03-09 | 0 | 1.500 | - | 1.540 | 1.500 | 1.500 | 20,001 | 30,002 | 1.5000 | 0.623 | - | 0.640 | 0.623 | 0.623 | 48,153 | 0.6231 | -3.23% |
| 1998-03-06 | 0 | 1.550 | 1.550 | 1.600 | 1.550 | 1.550 | 20,000 | 31,000 | 1.5500 | 0.644 | 0.644 | 0.665 | 0.644 | 0.644 | 48,150 | 0.6438 | -1.90% |
| 1998-03-05 | 0 | 1.580 | - | 1.580 | - | - | 0 | 0 | - | 0.656 | - | 0.656 | - | - | 0 | - | -0.63% |
| 1998-03-04 | 0 | 1.590 | 1.590 | 1.610 | 1.580 | 1.600 | 140,000 | 222,480 | 1.5891 | 0.660 | 0.660 | 0.669 | 0.656 | 0.665 | 337,052 | 0.6601 | 0.00% |
| 1998-03-03 | 0 | 1.590 | 1.550 | 1.590 | 1.590 | 1.590 | 25,000 | 39,750 | 1.5900 | 0.660 | 0.644 | 0.660 | 0.660 | 0.660 | 60,188 | 0.6604 | 0.00% |
| 1998-03-02 | 0 | 1.590 | 1.550 | 1.590 | 1.550 | 1.600 | 222,000 | 346,890 | 1.5626 | 0.660 | 0.644 | 0.660 | 0.644 | 0.665 | 534,468 | 0.6490 | 2.58% |
| 1998-02-27 | 0 | 1.550 | 1.530 | 1.570 | 1.550 | 1.550 | 600,000 | 930,000 | 1.5500 | 0.644 | 0.636 | 0.652 | 0.644 | 0.644 | 1,444,508 | 0.6438 | 1.31% |
| 1998-02-26 | 0 | 1.530 | 1.530 | - | - | - | 0 | 0 | - | 0.636 | 0.636 | - | - | - | 0 | - | 0.66% |
| 1998-02-25 | 0 | 1.520 | - | 1.590 | 1.520 | 1.520 | 30,000 | 45,600 | 1.5200 | 0.631 | - | 0.660 | 0.631 | 0.631 | 72,225 | 0.6314 | -5.00% |
| 1998-02-24 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.665 | - | 0.665 | - | - | 0 | - | 0.00% |
| 1998-02-23 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 0.665 | - | 0.665 | - | - | 0 | - | 0.00% |
| 1998-02-20 | 0 | 1.600 | 1.560 | 1.640 | 1.560 | 1.600 | 72,000 | 113,200 | 1.5722 | 0.665 | 0.648 | 0.681 | 0.648 | 0.665 | 173,341 | 0.6530 | 2.56% |
| 1998-02-19 | 0 | 1.560 | 1.520 | 1.600 | - | - | 0 | 0 | - | 0.648 | 0.631 | 0.665 | - | - | 0 | - | 0.00% |
| 1998-02-18 | 0 | 1.560 | 1.520 | - | - | - | 0 | 0 | - | 0.648 | 0.631 | - | - | - | 0 | - | 0.00% |
| 1998-02-17 | 0 | 1.560 | 1.520 | 1.600 | - | - | 0 | 0 | - | 0.648 | 0.631 | 0.665 | - | - | 0 | - | 0.00% |
| 1998-02-16 | 0 | 1.560 | - | - | - | - | 0 | 0 | - | 0.648 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-13 | 0 | 1.560 | - | 1.640 | 1.560 | 1.560 | 20,000 | 31,200 | 1.5600 | 0.648 | - | 0.681 | 0.648 | 0.648 | 48,150 | 0.6480 | -2.50% |
| 1998-02-12 | 0 | 1.600 | 1.560 | 1.640 | 1.600 | 1.600 | 100,000 | 160,000 | 1.6000 | 0.665 | 0.648 | 0.681 | 0.665 | 0.665 | 240,751 | 0.6646 | 0.00% |
| 1998-02-11 | 0 | 1.600 | 1.600 | 1.650 | 1.600 | 1.610 | 117,500 | 189,000 | 1.6085 | 0.665 | 0.665 | 0.685 | 0.665 | 0.669 | 282,883 | 0.6681 | 0.00% |
| 1998-02-10 | 0 | 1.600 | 1.560 | 1.600 | 1.600 | 1.600 | 320,225 | 512,338 | 1.5999 | 0.665 | 0.648 | 0.665 | 0.665 | 0.665 | 770,946 | 0.6646 | 0.63% |
| 1998-02-09 | 0 | 1.590 | 1.580 | 1.590 | 1.580 | 1.590 | 69,302 | 109,748 | 1.5836 | 0.660 | 0.656 | 0.660 | 0.656 | 0.660 | 166,845 | 0.6578 | 2.58% |
| 1998-02-06 | 0 | 1.550 | 1.520 | 1.590 | 1.440 | 1.550 | 170,000 | 251,500 | 1.4794 | 0.644 | 0.631 | 0.660 | 0.598 | 0.644 | 409,277 | 0.6145 | 10.71% |
| 1998-02-05 | 0 | 1.400 | 1.390 | 1.430 | 1.370 | 1.400 | 110,000 | 152,500 | 1.3864 | 0.582 | 0.577 | 0.594 | 0.569 | 0.582 | 264,826 | 0.5758 | 2.19% |
| 1998-02-04 | 0 | 1.370 | 1.370 | - | 1.370 | 1.370 | 50,000 | 68,500 | 1.3700 | 0.569 | 0.569 | - | 0.569 | 0.569 | 120,376 | 0.5691 | 0.00% |
| 1998-02-03 | 0 | 1.370 | 1.370 | - | 1.350 | 1.370 | 37,500 | 51,175 | 1.3647 | 0.569 | 0.569 | - | 0.561 | 0.569 | 90,282 | 0.5668 | 3.79% |
| 1998-02-02 | 0 | 1.320 | 1.320 | 1.440 | 1.320 | 1.400 | 103,500 | 138,220 | 1.3355 | 0.548 | 0.548 | 0.598 | 0.548 | 0.582 | 249,178 | 0.5547 | -0.75% |
| 1998-01-27 | 0 | 1.330 | 1.290 | - | - | - | 0 | 0 | - | 0.552 | 0.536 | - | - | - | 0 | - | 0.00% |
| 1998-01-26 | 0 | 1.330 | - | 1.350 | 1.330 | 1.350 | 126,500 | 168,975 | 1.3358 | 0.552 | - | 0.561 | 0.552 | 0.561 | 304,550 | 0.5548 | -2.92% |
| 1998-01-23 | 0 | 1.420 | 1.420 | 1.440 | 1.420 | 1.520 | 503,500 | 721,470 | 1.4329 | 0.569 | 0.569 | 0.577 | 0.569 | 0.609 | 1,256,423 | 0.5742 | -4.70% |
| 1998-01-22 | 0 | 1.490 | 1.470 | 1.490 | 1.470 | 1.560 | 550,000 | 829,100 | 1.5075 | 0.597 | 0.589 | 0.597 | 0.589 | 0.625 | 1,372,458 | 0.6041 | -6.88% |
| 1998-01-21 | 0 | 1.600 | - | 1.600 | 1.580 | 1.600 | 200,000 | 318,450 | 1.5923 | 0.641 | - | 0.641 | 0.633 | 0.641 | 499,076 | 0.6381 | 3.23% |
| 1998-01-20 | 0 | 1.550 | 1.550 | 1.560 | 1.550 | 1.600 | 420,000 | 659,550 | 1.5704 | 0.621 | 0.621 | 0.625 | 0.621 | 0.641 | 1,048,059 | 0.6293 | -3.13% |
| 1998-01-19 | 0 | 1.600 | 1.530 | 1.600 | 1.490 | 1.650 | 180,000 | 279,500 | 1.5528 | 0.641 | 0.613 | 0.641 | 0.597 | 0.661 | 449,168 | 0.6223 | -3.03% |
| 1998-01-16 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.661 | - | 0.661 | - | - | 0 | - | 0.00% |
| 1998-01-15 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.661 | - | 0.661 | - | - | 0 | - | 0.00% |
| 1998-01-14 | 0 | 1.650 | - | 1.680 | - | - | 0 | 0 | - | 0.661 | - | 0.673 | - | - | 0 | - | 0.00% |
| 1998-01-13 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.661 | - | 0.661 | - | - | 0 | - | 0.00% |
| 1998-01-12 | 0 | 1.650 | - | 1.650 | - | - | 0 | 0 | - | 0.661 | - | 0.661 | - | - | 0 | - | -4.62% |
| 1998-01-09 | 0 | 1.730 | - | 1.730 | - | - | 0 | 0 | - | 0.693 | - | 0.693 | - | - | 0 | - | -0.57% |
| 1998-01-08 | 0 | 1.740 | - | 1.740 | - | - | 0 | 0 | - | 0.697 | - | 0.697 | - | - | 0 | - | 0.00% |
| 1998-01-07 | 0 | 1.740 | - | 1.770 | 1.740 | 1.740 | 50,000 | 87,000 | 1.7400 | 0.697 | - | 0.709 | 0.697 | 0.697 | 124,769 | 0.6973 | -3.33% |
| 1998-01-06 | 0 | 1.800 | 1.800 | 1.850 | 1.800 | 1.810 | 50,000 | 90,100 | 1.8020 | 0.721 | 0.721 | 0.741 | 0.721 | 0.725 | 124,769 | 0.7221 | -2.70% |
| 1998-01-05 | 0 | 1.850 | 1.850 | 1.880 | 1.850 | 1.860 | 124,500 | 230,825 | 1.8540 | 0.741 | 0.741 | 0.753 | 0.741 | 0.745 | 310,675 | 0.7430 | -1.60% |
| 1998-01-02 | 0 | 1.880 | - | 1.920 | - | - | 0 | 0 | - | 0.753 | - | 0.769 | - | - | 0 | - | 0.00% |
| 1997-12-31 | 0 | 1.880 | - | 1.900 | 1.900 | 1.900 | 50,000 | 95,000 | 1.9000 | 0.753 | - | 0.761 | 0.761 | 0.761 | 124,769 | 0.7614 | 1.08% |
| 1997-12-30 | 0 | 1.860 | 1.860 | 1.900 | - | - | 0 | 0 | - | 0.745 | 0.745 | 0.761 | - | - | 0 | - | 0.00% |
| 1997-12-29 | 0 | 1.860 | 1.860 | 1.900 | 1.860 | 1.860 | 6,500 | 12,090 | 1.8600 | 0.745 | 0.745 | 0.761 | 0.745 | 0.745 | 16,220 | 0.7454 | -2.11% |
| 1997-12-24 | 0 | 1.900 | 1.870 | 1.900 | - | - | 0 | 0 | - | 0.761 | 0.749 | 0.761 | - | - | 0 | - | 0.00% |
| 1997-12-23 | 0 | 1.900 | 1.900 | 1.950 | 1.900 | 1.900 | 60,000 | 114,000 | 1.9000 | 0.761 | 0.761 | 0.781 | 0.761 | 0.761 | 149,723 | 0.7614 | -0.52% |
| 1997-12-22 | 0 | 1.910 | 1.910 | 1.920 | 1.910 | 1.930 | 300,000 | 573,800 | 1.9127 | 0.765 | 0.765 | 0.769 | 0.765 | 0.773 | 748,613 | 0.7665 | -2.05% |
| 1997-12-19 | 0 | 1.950 | 1.920 | 1.950 | 1.920 | 1.980 | 408,000 | 790,140 | 1.9366 | 0.781 | 0.769 | 0.781 | 0.769 | 0.793 | 1,018,114 | 0.7761 | 0.00% |
| 1997-12-18 | 0 | 1.950 | 1.930 | 1.960 | 1.950 | 1.950 | 50,000 | 97,500 | 1.9500 | 0.781 | 0.773 | 0.785 | 0.781 | 0.781 | 124,769 | 0.7814 | 0.00% |
| 1997-12-17 | 0 | 1.950 | 1.930 | 1.980 | 1.950 | 1.950 | 184,867 | 360,472 | 1.9499 | 0.781 | 0.773 | 0.793 | 0.781 | 0.781 | 461,313 | 0.7814 | 2.63% |
| 1997-12-16 | 0 | 1.900 | - | 1.930 | - | - | 0 | 0 | - | 0.761 | - | 0.773 | - | - | 0 | - | 0.00% |
| 1997-12-15 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.761 | - | 0.761 | - | - | 0 | - | 0.00% |
| 1997-12-12 | 0 | 1.900 | 1.900 | 1.930 | 1.900 | 1.900 | 31,000 | 58,900 | 1.9000 | 0.761 | 0.761 | 0.773 | 0.761 | 0.761 | 77,357 | 0.7614 | 0.53% |
| 1997-12-11 | 0 | 1.890 | 1.870 | 1.890 | 1.890 | 1.930 | 180,000 | 346,200 | 1.9233 | 0.757 | 0.749 | 0.757 | 0.757 | 0.773 | 449,168 | 0.7708 | -2.07% |
| 1997-12-10 | 0 | 1.930 | 1.860 | 1.930 | 1.900 | 1.950 | 205,000 | 396,950 | 1.9363 | 0.773 | 0.745 | 0.773 | 0.761 | 0.781 | 511,553 | 0.7760 | 0.52% |
| 1997-12-09 | 0 | 1.920 | 1.900 | 1.950 | - | - | 0 | 0 | - | 0.769 | 0.761 | 0.781 | - | - | 0 | - | 0.00% |
| 1997-12-08 | 0 | 1.920 | 1.910 | 1.920 | 1.920 | 1.920 | 328,000 | 631,840 | 1.9263 | 0.769 | 0.765 | 0.769 | 0.769 | 0.769 | 818,484 | 0.7720 | -2.04% |
| 1997-12-05 | 0 | 1.960 | 1.960 | 1.980 | 1.960 | 1.990 | 150,000 | 294,820 | 1.9655 | 0.785 | 0.785 | 0.793 | 0.785 | 0.797 | 374,307 | 0.7876 | 1.03% |
| 1997-12-04 | 0 | 1.940 | 1.940 | 1.970 | 1.930 | 1.930 | 10,000 | 19,300 | 1.9300 | 0.777 | 0.777 | 0.789 | 0.773 | 0.773 | 24,954 | 0.7734 | -1.52% |
| 1997-12-03 | 0 | 1.970 | 1.960 | 1.970 | 1.970 | 1.980 | 366,400 | 723,182 | 1.9738 | 0.789 | 0.785 | 0.789 | 0.789 | 0.793 | 914,307 | 0.7910 | -0.51% |
| 1997-12-02 | 0 | 1.980 | 1.940 | 1.980 | 1.970 | 2.200 | 705,000 | 1,411,780 | 2.0025 | 0.793 | 0.777 | 0.793 | 0.789 | 0.882 | 1,759,242 | 0.8025 | -10.00% |
| 1997-12-01 | 0 | 2.200 | 2.150 | 2.200 | 1.940 | 2.400 | 1,612,000 | 3,443,443 | 2.1361 | 0.882 | 0.862 | 0.882 | 0.777 | 0.962 | 4,022,549 | 0.8560 | 13.40% |
| 1997-11-28 | 0 | 1.940 | 1.940 | 1.970 | 1.880 | 1.990 | 753,000 | 1,451,690 | 1.9279 | 0.777 | 0.777 | 0.789 | 0.753 | 0.797 | 1,879,020 | 0.7726 | 4.30% |
| 1997-11-27 | 0 | 1.860 | 1.830 | 1.860 | 1.800 | 1.860 | 829,000 | 1,517,040 | 1.8300 | 0.745 | 0.733 | 0.745 | 0.721 | 0.745 | 2,068,668 | 0.7333 | 3.91% |
| 1997-11-26 | 0 | 1.790 | 1.760 | 1.800 | 1.750 | 1.790 | 307,000 | 544,580 | 1.7739 | 0.717 | 0.705 | 0.721 | 0.701 | 0.717 | 766,081 | 0.7109 | 1.13% |
| 1997-11-25 | 0 | 1.770 | 1.760 | 1.780 | 1.750 | 1.770 | 230,000 | 406,900 | 1.7691 | 0.709 | 0.705 | 0.713 | 0.701 | 0.709 | 573,937 | 0.7090 | -0.56% |
| 1997-11-24 | 0 | 1.780 | 1.780 | - | 1.750 | 1.780 | 82,000 | 144,850 | 1.7665 | 0.713 | 0.713 | - | 0.701 | 0.713 | 204,621 | 0.7079 | 0.56% |
| 1997-11-21 | 0 | 1.770 | 1.770 | 1.790 | 1.770 | 1.770 | 114,000 | 201,780 | 1.7700 | 0.709 | 0.709 | 0.717 | 0.709 | 0.709 | 284,473 | 0.7093 | 0.57% |
| 1997-11-20 | 0 | 1.760 | 1.770 | 1.800 | 1.750 | 1.760 | 190,000 | 333,900 | 1.7574 | 0.705 | 0.709 | 0.721 | 0.701 | 0.705 | 474,122 | 0.7042 | -1.12% |
| 1997-11-19 | 0 | 1.780 | 1.750 | 1.800 | 1.780 | 1.780 | 100,000 | 178,000 | 1.7800 | 0.713 | 0.701 | 0.721 | 0.713 | 0.713 | 249,538 | 0.7133 | -0.56% |
| 1997-11-18 | 0 | 1.790 | 1.790 | 1.820 | 1.770 | 1.810 | 193,000 | 347,290 | 1.7994 | 0.717 | 0.717 | 0.729 | 0.709 | 0.725 | 481,608 | 0.7211 | 0.00% |
| 1997-11-17 | 0 | 1.790 | 1.740 | 1.790 | 1.730 | 1.790 | 248,000 | 437,380 | 1.7636 | 0.717 | 0.697 | 0.717 | 0.693 | 0.717 | 618,854 | 0.7068 | 3.47% |
| 1997-11-14 | 0 | 1.730 | 1.710 | 1.740 | 1.690 | 1.750 | 216,500 | 373,035 | 1.7230 | 0.693 | 0.685 | 0.697 | 0.677 | 0.701 | 540,249 | 0.6905 | 2.98% |
| 1997-11-13 | 0 | 1.680 | 1.650 | 1.680 | 1.610 | 1.680 | 419,500 | 685,235 | 1.6335 | 0.673 | 0.661 | 0.673 | 0.645 | 0.673 | 1,046,811 | 0.6546 | 3.07% |
| 1997-11-12 | 0 | 1.630 | 1.630 | 1.640 | 1.610 | 1.640 | 298,000 | 485,820 | 1.6303 | 0.653 | 0.653 | 0.657 | 0.645 | 0.657 | 743,623 | 0.6533 | 0.62% |
| 1997-11-11 | 0 | 1.620 | 1.620 | 1.640 | 1.600 | 1.630 | 195,000 | 315,700 | 1.6190 | 0.649 | 0.649 | 0.657 | 0.641 | 0.653 | 486,599 | 0.6488 | 1.25% |
| 1997-11-10 | 0 | 1.600 | 1.580 | 1.640 | 1.600 | 1.630 | 410,000 | 663,800 | 1.6190 | 0.641 | 0.633 | 0.657 | 0.641 | 0.653 | 1,023,105 | 0.6488 | -3.61% |
| 1997-11-07 | 0 | 1.660 | 1.650 | - | - | - | 50,000 | 82,500 | 1.6500 | 0.665 | 0.661 | - | - | - | 124,769 | 0.6612 | 0.00% |
| 1997-11-06 | 0 | 1.660 | 1.660 | 1.700 | 1.660 | 1.670 | 271,000 | 451,670 | 1.6667 | 0.665 | 0.665 | 0.681 | 0.665 | 0.669 | 676,247 | 0.6679 | -1.19% |
| 1997-11-05 | 0 | 1.680 | 1.680 | 1.700 | 1.680 | 1.680 | 15,000 | 25,200 | 1.6800 | 0.673 | 0.673 | 0.681 | 0.673 | 0.673 | 37,431 | 0.6732 | -0.59% |
| 1997-11-04 | 0 | 1.690 | 1.690 | 1.710 | 1.680 | 1.700 | 486,000 | 822,500 | 1.6924 | 0.677 | 0.677 | 0.685 | 0.673 | 0.681 | 1,212,754 | 0.6782 | 0.00% |
| 1997-11-03 | 0 | 1.690 | 1.690 | 1.700 | 1.660 | 1.690 | 329,000 | 552,140 | 1.6782 | 0.677 | 0.677 | 0.681 | 0.665 | 0.677 | 820,979 | 0.6725 | 1.81% |
| 1997-10-31 | 0 | 1.660 | 1.660 | 1.720 | 1.620 | 1.700 | 260,000 | 435,200 | 1.6738 | 0.665 | 0.665 | 0.689 | 0.649 | 0.681 | 648,798 | 0.6708 | 0.61% |
| 1997-10-30 | 0 | 1.650 | 1.640 | 1.670 | 1.580 | 1.650 | 174,000 | 278,420 | 1.6001 | 0.661 | 0.657 | 0.669 | 0.633 | 0.661 | 434,196 | 0.6412 | 1.23% |
| 1997-10-29 | 0 | 1.630 | 1.630 | - | 1.550 | 1.600 | 250,000 | 388,600 | 1.5544 | 0.653 | 0.653 | - | 0.621 | 0.641 | 623,845 | 0.6229 | 5.16% |
| 1997-10-28 | 0 | 1.550 | - | 1.550 | 1.550 | 1.650 | 510,000 | 821,500 | 1.6108 | 0.621 | - | 0.621 | 0.621 | 0.661 | 1,272,643 | 0.6455 | -8.82% |
| 1997-10-27 | 0 | 1.700 | 1.700 | - | 1.660 | 1.700 | 660,000 | 1,114,110 | 1.6880 | 0.681 | 0.681 | - | 0.665 | 0.681 | 1,646,950 | 0.6765 | 1.80% |
| 1997-10-24 | 0 | 1.670 | 1.670 | - | 1.530 | 1.670 | 720,000 | 1,140,820 | 1.5845 | 0.669 | 0.669 | - | 0.613 | 0.669 | 1,796,672 | 0.6350 | -0.60% |
| 1997-10-23 | 0 | 1.680 | 1.640 | 1.720 | 1.680 | 1.860 | 556,000 | 957,760 | 1.7226 | 0.673 | 0.657 | 0.689 | 0.673 | 0.745 | 1,387,430 | 0.6903 | -12.04% |
| 1997-10-22 | 0 | 1.910 | 1.910 | 1.920 | 1.880 | 1.910 | 2,801,500 | 5,343,185 | 1.9073 | 0.765 | 0.765 | 0.769 | 0.753 | 0.765 | 6,990,802 | 0.7643 | 0.00% |
| 1997-10-21 | 0 | 1.910 | 1.910 | 1.940 | 1.900 | 1.920 | 345,000 | 659,200 | 1.9107 | 0.765 | 0.765 | 0.777 | 0.761 | 0.769 | 860,905 | 0.7657 | -0.52% |
| 1997-10-20 | 0 | 1.920 | 1.920 | 1.950 | 1.910 | 1.920 | 472,000 | 905,970 | 1.9194 | 0.769 | 0.769 | 0.781 | 0.765 | 0.769 | 1,177,818 | 0.7692 | -1.54% |
| 1997-10-17 | 0 | 1.950 | 1.940 | 1.990 | 1.950 | 2.000 | 418,000 | 817,500 | 1.9557 | 0.781 | 0.777 | 0.797 | 0.781 | 0.801 | 1,043,068 | 0.7837 | 0.52% |
| 1997-10-16 | 0 | 1.940 | 1.930 | 1.950 | 1.920 | 1.940 | 465,000 | 897,750 | 1.9306 | 0.777 | 0.773 | 0.781 | 0.769 | 0.777 | 1,160,351 | 0.7737 | 1.04% |
| 1997-10-15 | 0 | 1.920 | 1.920 | 1.930 | 1.900 | 1.920 | 1,239,500 | 2,376,140 | 1.9170 | 0.769 | 0.769 | 0.773 | 0.761 | 0.769 | 3,093,021 | 0.7682 | 0.52% |
| 1997-10-14 | 0 | 1.910 | 1.910 | 1.920 | 1.910 | 1.920 | 338,000 | 647,260 | 1.9150 | 0.765 | 0.765 | 0.769 | 0.765 | 0.769 | 843,438 | 0.7674 | 0.00% |
| 1997-10-13 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 1.920 | 988,500 | 1,885,700 | 1.9076 | 0.765 | 0.765 | 0.769 | 0.761 | 0.769 | 2,466,681 | 0.7645 | 0.00% |
| 1997-10-09 | 0 | 1.910 | 1.910 | 1.930 | 1.900 | 1.960 | 678,000 | 1,315,950 | 1.9409 | 0.765 | 0.765 | 0.773 | 0.761 | 0.785 | 1,691,866 | 0.7778 | -2.55% |
| 1997-10-08 | 0 | 1.960 | 1.960 | 1.970 | 1.940 | 1.960 | 130,000 | 254,000 | 1.9538 | 0.785 | 0.785 | 0.789 | 0.777 | 0.785 | 324,399 | 0.7830 | 1.55% |
| 1997-10-07 | 0 | 1.930 | 1.930 | 2.000 | 1.930 | 2.000 | 140,000 | 277,300 | 1.9807 | 0.773 | 0.773 | 0.801 | 0.773 | 0.801 | 349,353 | 0.7938 | -3.02% |
| 1997-10-06 | 0 | 1.990 | 1.950 | 1.990 | 1.950 | 2.000 | 150,000 | 292,925 | 1.9528 | 0.797 | 0.781 | 0.797 | 0.781 | 0.801 | 374,307 | 0.7826 | 2.58% |
| 1997-10-03 | 0 | 1.940 | 1.940 | - | 1.910 | 1.940 | 175,500 | 339,115 | 1.9323 | 0.777 | 0.777 | - | 0.765 | 0.777 | 437,939 | 0.7743 | 2.11% |
| 1997-09-30 | 0 | 1.900 | 1.900 | 1.910 | 1.890 | 1.930 | 1,063,500 | 2,031,550 | 1.9102 | 0.761 | 0.761 | 0.765 | 0.757 | 0.773 | 2,653,835 | 0.7655 | 0.00% |
| 1997-09-29 | 0 | 1.900 | 1.890 | 1.900 | 1.890 | 1.920 | 1,630,985 | 3,109,323 | 1.9064 | 0.761 | 0.757 | 0.761 | 0.757 | 0.769 | 4,069,924 | 0.7640 | 1.60% |
| 1997-09-26 | 0 | 1.870 | 1.870 | 1.880 | 1.870 | 1.890 | 600,000 | 1,127,200 | 1.8787 | 0.749 | 0.749 | 0.753 | 0.749 | 0.757 | 1,497,227 | 0.7529 | -0.53% |
| 1997-09-25 | 0 | 1.880 | 1.880 | 1.890 | 1.880 | 1.900 | 1,075,000 | 2,033,165 | 1.8913 | 0.753 | 0.753 | 0.757 | 0.753 | 0.761 | 2,682,531 | 0.7579 | 0.00% |
| 1997-09-24 | 0 | 1.880 | 1.860 | 1.880 | 1.860 | 1.910 | 130,000 | 245,500 | 1.8885 | 0.753 | 0.745 | 0.753 | 0.745 | 0.765 | 324,399 | 0.7568 | 0.00% |
| 1997-09-23 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.910 | 1,049,000 | 1,987,510 | 1.8947 | 0.753 | 0.753 | 0.761 | 0.753 | 0.765 | 2,617,652 | 0.7593 | -2.59% |
| 1997-09-22 | 0 | 1.930 | 1.930 | 1.970 | 1.930 | 1.980 | 113,000 | 219,190 | 1.9397 | 0.773 | 0.773 | 0.789 | 0.773 | 0.793 | 281,978 | 0.7773 | -3.50% |
| 1997-09-19 | 0 | 2.000 | 1.980 | 2.000 | 1.980 | 2.025 | 181,913 | 365,517 | 2.0093 | 0.801 | 0.793 | 0.801 | 0.793 | 0.812 | 453,942 | 0.8052 | 1.52% |
| 1997-09-18 | 0 | 1.970 | 1.970 | 1.980 | 1.960 | 2.000 | 217,000 | 427,740 | 1.9712 | 0.789 | 0.789 | 0.793 | 0.785 | 0.801 | 541,497 | 0.7899 | -1.50% |
| 1997-09-16 | 0 | 2.000 | 1.970 | 2.000 | 2.000 | 2.025 | 370,000 | 743,750 | 2.0101 | 0.801 | 0.789 | 0.801 | 0.801 | 0.812 | 923,290 | 0.8055 | -1.23% |
| 1997-09-15 | 0 | 2.025 | 2.000 | 2.025 | 2.025 | 2.025 | 50,000 | 101,250 | 2.0250 | 0.812 | 0.801 | 0.812 | 0.812 | 0.812 | 124,769 | 0.8115 | 0.00% |
| 1997-09-12 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.025 | 290,000 | 584,500 | 2.0155 | 0.812 | 0.801 | 0.812 | 0.801 | 0.812 | 723,660 | 0.8077 | 1.76% |
| 1997-09-11 | 0 | 1.990 | 1.970 | 1.990 | 1.980 | 2.025 | 950,000 | 1,891,500 | 1.9911 | 0.797 | 0.789 | 0.797 | 0.793 | 0.812 | 2,370,609 | 0.7979 | -3.63% |
| 1997-09-10 | 0 | 2.125 | 2.100 | 2.125 | 2.075 | 2.150 | 795,000 | 1,683,250 | 2.1173 | 0.828 | 0.818 | 0.828 | 0.808 | 0.837 | 2,041,467 | 0.8245 | 6.25% |
| 1997-09-09 | 0 | 2.000 | 2.000 | 2.075 | 2.000 | 2.075 | 624,000 | 1,264,475 | 2.0264 | 0.779 | 0.779 | 0.808 | 0.779 | 0.808 | 1,602,359 | 0.7891 | 0.00% |
| 1997-09-08 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.050 | 330,000 | 665,775 | 2.0175 | 0.779 | 0.779 | 0.798 | 0.779 | 0.798 | 847,401 | 0.7857 | 0.00% |
| 1997-09-05 | 0 | 2.000 | 2.000 | 2.050 | 1.990 | 2.000 | 486,000 | 971,700 | 1.9994 | 0.779 | 0.779 | 0.798 | 0.775 | 0.779 | 1,247,991 | 0.7786 | -2.44% |
| 1997-09-04 | 0 | 2.050 | 2.050 | 2.075 | 1.980 | 2.125 | 1,157,000 | 2,361,993 | 2.0415 | 0.798 | 0.798 | 0.808 | 0.771 | 0.828 | 2,971,041 | 0.7950 | 0.00% |
| 1997-09-03 | 0 | 2.050 | 2.000 | 2.050 | 2.000 | 2.050 | 210,000 | 421,000 | 2.0048 | 0.798 | 0.779 | 0.798 | 0.779 | 0.798 | 539,255 | 0.7807 | 5.13% |
| 1997-09-02 | 0 | 1.950 | 1.950 | 1.990 | 1.940 | 2.100 | 335,000 | 685,150 | 2.0452 | 0.759 | 0.759 | 0.775 | 0.755 | 0.818 | 860,241 | 0.7965 | -7.14% |
| 1997-09-01 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.250 | 1,114,000 | 2,424,850 | 2.1767 | 0.818 | 0.818 | 0.837 | 0.818 | 0.876 | 2,860,622 | 0.8477 | -4.55% |
| 1997-08-29 | 0 | 2.200 | 2.175 | 2.225 | 2.175 | 2.250 | 1,297,000 | 2,862,938 | 2.2074 | 0.857 | 0.847 | 0.866 | 0.847 | 0.876 | 3,330,544 | 0.8596 | -2.22% |
| 1997-08-28 | 0 | 2.250 | 2.225 | 2.275 | 2.250 | 2.400 | 1,120,000 | 2,596,325 | 2.3181 | 0.876 | 0.866 | 0.886 | 0.876 | 0.935 | 2,876,029 | 0.9027 | -4.26% |
| 1997-08-27 | 0 | 2.350 | 2.300 | 2.350 | 2.250 | 2.400 | 2,723,750 | 6,313,413 | 2.3179 | 0.915 | 0.896 | 0.915 | 0.876 | 0.935 | 6,994,271 | 0.9027 | 4.44% |
| 1997-08-26 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.325 | 850,000 | 1,942,250 | 2.2850 | 0.876 | 0.876 | 0.886 | 0.876 | 0.905 | 2,182,701 | 0.8898 | -2.17% |
| 1997-08-25 | 0 | 2.300 | 2.300 | 2.325 | 2.225 | 2.375 | 1,966,000 | 4,538,100 | 2.3083 | 0.896 | 0.896 | 0.905 | 0.866 | 0.925 | 5,048,458 | 0.8989 | 0.00% |
| 1997-08-22 | 0 | 2.300 | 2.275 | 2.300 | 2.175 | 2.325 | 2,715,500 | 6,109,013 | 2.2497 | 0.896 | 0.886 | 0.896 | 0.847 | 0.905 | 6,973,086 | 0.8761 | 3.37% |
| 1997-08-21 | 0 | 2.225 | 2.175 | 2.225 | 2.150 | 2.900 | 4,698,000 | 11,289,825 | 2.4031 | 0.866 | 0.847 | 0.866 | 0.837 | 1.129 | 12,063,914 | 0.9358 | 8.54% |
| 1997-08-20 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.150 | 450,500 | 937,325 | 2.0806 | 0.798 | 0.798 | 0.818 | 0.798 | 0.837 | 1,156,831 | 0.8103 | 0.00% |
| 1997-08-19 | 0 | 2.050 | 2.025 | 2.075 | 2.000 | 2.150 | 750,100 | 1,566,073 | 2.0878 | 0.798 | 0.789 | 0.808 | 0.779 | 0.837 | 1,926,169 | 0.8131 | -8.89% |
| 1997-08-15 | 0 | 2.250 | 2.225 | 2.275 | 2.225 | 2.400 | 1,202,000 | 2,747,675 | 2.2859 | 0.876 | 0.866 | 0.886 | 0.866 | 0.935 | 3,086,595 | 0.8902 | -5.26% |
| 1997-08-14 | 0 | 2.375 | 2.350 | 2.375 | 2.250 | 2.375 | 1,534,500 | 3,554,125 | 2.3161 | 0.925 | 0.915 | 0.925 | 0.876 | 0.925 | 3,940,416 | 0.9020 | 3.26% |
| 1997-08-13 | 0 | 2.300 | 2.275 | 2.300 | 2.200 | 2.400 | 1,428,500 | 3,240,838 | 2.2687 | 0.896 | 0.886 | 0.896 | 0.857 | 0.935 | 3,668,221 | 0.8835 | 3.37% |
| 1997-08-12 | 0 | 2.225 | 2.200 | 2.225 | 2.175 | 2.225 | 1,129,500 | 2,489,050 | 2.2037 | 0.866 | 0.857 | 0.866 | 0.847 | 0.866 | 2,900,424 | 0.8582 | 1.14% |
| 1997-08-11 | 0 | 2.200 | 2.125 | 2.200 | 2.200 | 2.275 | 716,000 | 1,587,000 | 2.2165 | 0.857 | 0.828 | 0.857 | 0.857 | 0.886 | 1,838,604 | 0.8632 | 0.00% |
| 1997-08-08 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.300 | 1,059,000 | 2,372,200 | 2.2400 | 0.857 | 0.857 | 0.866 | 0.857 | 0.896 | 2,719,388 | 0.8723 | -4.35% |
| 1997-08-07 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.500 | 4,449,500 | 10,704,625 | 2.4058 | 0.896 | 0.896 | 0.905 | 0.896 | 0.974 | 11,425,795 | 0.9369 | -2.13% |
| 1997-08-06 | 0 | 2.350 | 2.325 | 2.350 | 2.100 | 2.350 | 6,014,000 | 13,576,450 | 2.2575 | 0.915 | 0.905 | 0.915 | 0.818 | 0.915 | 15,443,248 | 0.8791 | 13.25% |
| 1997-08-05 | 0 | 2.075 | 2.075 | 2.100 | 1.940 | 2.075 | 1,798,000 | 3,601,205 | 2.0029 | 0.808 | 0.808 | 0.818 | 0.755 | 0.808 | 4,617,054 | 0.7800 | 5.87% |
| 1997-08-04 | 0 | 1.960 | 1.950 | 1.970 | 1.930 | 1.960 | 763,000 | 1,487,060 | 1.9490 | 0.763 | 0.759 | 0.767 | 0.752 | 0.763 | 1,959,295 | 0.7590 | 0.51% |
| 1997-08-01 | 0 | 1.950 | 1.950 | 1.960 | 1.940 | 1.960 | 422,500 | 823,675 | 1.9495 | 0.759 | 0.759 | 0.763 | 0.755 | 0.763 | 1,084,931 | 0.7592 | 0.52% |
| 1997-07-31 | 0 | 1.940 | 1.940 | 1.950 | 1.930 | 1.950 | 612,985 | 1,190,212 | 1.9417 | 0.755 | 0.755 | 0.759 | 0.752 | 0.759 | 1,574,074 | 0.7561 | 0.52% |
| 1997-07-30 | 0 | 1.930 | 1.930 | 1.940 | 1.930 | 1.950 | 708,500 | 1,375,555 | 1.9415 | 0.752 | 0.752 | 0.755 | 0.752 | 0.759 | 1,819,345 | 0.7561 | 0.00% |
| 1997-07-29 | 0 | 1.930 | 1.930 | 1.950 | 1.910 | 1.970 | 503,500 | 981,515 | 1.9494 | 0.752 | 0.752 | 0.759 | 0.744 | 0.767 | 1,292,929 | 0.7591 | -1.03% |
| 1997-07-28 | 0 | 1.950 | 1.950 | 1.960 | 1.910 | 1.960 | 1,524,000 | 2,951,760 | 1.9369 | 0.759 | 0.759 | 0.763 | 0.744 | 0.763 | 3,913,454 | 0.7543 | 3.72% |
| 1997-07-25 | 0 | 1.880 | 1.880 | 1.890 | 1.860 | 1.900 | 163,500 | 308,130 | 1.8846 | 0.732 | 0.732 | 0.736 | 0.724 | 0.740 | 419,849 | 0.7339 | -1.05% |
| 1997-07-24 | 0 | 1.900 | 1.880 | 1.900 | 1.880 | 1.900 | 920,000 | 1,740,210 | 1.8915 | 0.740 | 0.732 | 0.740 | 0.732 | 0.740 | 2,362,452 | 0.7366 | 1.06% |
| 1997-07-23 | 0 | 1.880 | 1.870 | 1.880 | 1.880 | 1.880 | 171,100 | 321,660 | 1.8800 | 0.732 | 0.728 | 0.732 | 0.732 | 0.732 | 439,365 | 0.7321 | 0.53% |
| 1997-07-22 | 0 | 1.870 | 1.860 | 1.870 | 1.860 | 1.890 | 526,000 | 981,890 | 1.8667 | 0.728 | 0.724 | 0.728 | 0.724 | 0.736 | 1,350,706 | 0.7269 | 0.54% |
| 1997-07-21 | 0 | 1.860 | 1.860 | 1.890 | 1.840 | 1.860 | 223,000 | 413,780 | 1.8555 | 0.724 | 0.724 | 0.736 | 0.717 | 0.724 | 572,638 | 0.7226 | -0.53% |
| 1997-07-18 | 0 | 1.870 | 1.860 | 1.880 | 1.860 | 1.870 | 257,900 | 481,374 | 1.8665 | 0.728 | 0.724 | 0.732 | 0.724 | 0.728 | 662,257 | 0.7269 | 0.54% |
| 1997-07-17 | 0 | 1.860 | 1.860 | 1.870 | 1.850 | 1.860 | 46,000 | 85,500 | 1.8587 | 0.724 | 0.724 | 0.728 | 0.720 | 0.724 | 118,123 | 0.7238 | -1.06% |
| 1997-07-16 | 0 | 1.880 | 1.860 | 1.880 | 1.860 | 1.880 | 105,000 | 197,300 | 1.8790 | 0.732 | 0.724 | 0.732 | 0.724 | 0.732 | 269,628 | 0.7317 | -1.05% |
| 1997-07-15 | 0 | 1.900 | 1.870 | 1.900 | 1.870 | 1.900 | 703,000 | 1,324,750 | 1.8844 | 0.740 | 0.728 | 0.740 | 0.728 | 0.740 | 1,805,222 | 0.7338 | 1.06% |
| 1997-07-14 | 0 | 1.880 | 1.880 | 1.890 | 1.850 | 1.890 | 156,500 | 293,985 | 1.8785 | 0.732 | 0.732 | 0.736 | 0.720 | 0.736 | 401,874 | 0.7315 | 0.53% |
| 1997-07-11 | 0 | 1.870 | 1.870 | 1.890 | 1.870 | 1.870 | 59,000 | 110,330 | 1.8700 | 0.728 | 0.728 | 0.736 | 0.728 | 0.728 | 151,505 | 0.7282 | -1.06% |
| 1997-07-10 | 0 | 1.890 | 1.880 | 1.890 | 1.870 | 1.890 | 68,500 | 128,735 | 1.8793 | 0.736 | 0.732 | 0.736 | 0.728 | 0.736 | 175,900 | 0.7319 | -1.05% |
| 1997-07-09 | 0 | 1.910 | 1.910 | 1.920 | 1.890 | 1.920 | 943,000 | 1,799,645 | 1.9084 | 0.744 | 0.744 | 0.748 | 0.736 | 0.748 | 2,421,514 | 0.7432 | -0.52% |
| 1997-07-08 | 0 | 1.920 | 1.910 | 1.930 | 1.900 | 1.920 | 570,500 | 1,088,600 | 1.9082 | 0.748 | 0.744 | 0.752 | 0.740 | 0.748 | 1,464,977 | 0.7431 | 0.52% |
| 1997-07-07 | 0 | 1.910 | 1.900 | 1.920 | 1.910 | 1.920 | 245,000 | 469,100 | 1.9147 | 0.744 | 0.740 | 0.748 | 0.744 | 0.748 | 629,131 | 0.7456 | -1.55% |
| 1997-07-04 | 0 | 1.940 | 1.920 | - | 1.880 | 1.940 | 674,500 | 1,293,085 | 1.9171 | 0.755 | 0.748 | - | 0.732 | 0.755 | 1,732,037 | 0.7466 | 1.04% |
| 1997-07-03 | 0 | 1.920 | 1.920 | 1.950 | 1.910 | 1.980 | 596,300 | 1,164,918 | 1.9536 | 0.748 | 0.748 | 0.759 | 0.744 | 0.771 | 1,531,229 | 0.7608 | -2.04% |
| 1997-06-27 | 0 | 1.960 | 1.920 | 2.000 | 1.830 | 1.980 | 1,934,000 | 3,704,440 | 1.9154 | 0.763 | 0.748 | 0.779 | 0.713 | 0.771 | 4,966,286 | 0.7459 | 7.69% |
| 1997-06-26 | 0 | 1.820 | 1.820 | 1.830 | 1.810 | 1.830 | 753,000 | 1,370,960 | 1.8207 | 0.709 | 0.709 | 0.713 | 0.705 | 0.713 | 1,933,616 | 0.7090 | 0.55% |
| 1997-06-25 | 0 | 1.810 | 1.810 | 1.820 | 1.800 | 1.810 | 285,000 | 514,400 | 1.8049 | 0.705 | 0.705 | 0.709 | 0.701 | 0.705 | 731,847 | 0.7029 | 0.56% |
| 1997-06-24 | 0 | 1.800 | 1.800 | 1.810 | 1.790 | 1.800 | 296,000 | 531,800 | 1.7966 | 0.701 | 0.701 | 0.705 | 0.697 | 0.701 | 760,093 | 0.6997 | -0.55% |
| 1997-06-23 | 0 | 1.810 | 1.810 | 1.830 | 1.810 | 1.830 | 115,000 | 209,190 | 1.8190 | 0.705 | 0.705 | 0.713 | 0.705 | 0.713 | 295,307 | 0.7084 | -1.09% |
| 1997-06-20 | 0 | 1.830 | 1.830 | 1.850 | 1.820 | 1.830 | 151,000 | 275,120 | 1.8220 | 0.713 | 0.713 | 0.720 | 0.709 | 0.713 | 387,750 | 0.7095 | 0.55% |
| 1997-06-19 | 0 | 1.820 | 1.820 | 1.840 | 1.820 | 1.850 | 321,000 | 585,120 | 1.8228 | 0.709 | 0.709 | 0.717 | 0.709 | 0.720 | 824,290 | 0.7098 | -1.62% |
| 1997-06-18 | 0 | 1.850 | 1.850 | 1.870 | 1.770 | 1.870 | 1,475,500 | 2,700,360 | 1.8301 | 0.720 | 0.720 | 0.728 | 0.689 | 0.728 | 3,788,911 | 0.7127 | 5.11% |
| 1997-06-17 | 0 | 1.760 | 1.760 | 1.840 | 1.760 | 1.820 | 760,000 | 1,362,320 | 1.7925 | 0.685 | 0.685 | 0.717 | 0.685 | 0.709 | 1,951,591 | 0.6981 | -2.22% |
| 1997-06-16 | 0 | 1.800 | 1.800 | 1.840 | 1.780 | 1.800 | 230,000 | 411,990 | 1.7913 | 0.701 | 0.701 | 0.717 | 0.693 | 0.701 | 590,613 | 0.6976 | 1.12% |
| 1997-06-13 | 0 | 1.780 | 1.770 | 1.800 | 1.750 | 1.800 | 273,000 | 484,280 | 1.7739 | 0.693 | 0.689 | 0.701 | 0.681 | 0.701 | 701,032 | 0.6908 | -1.11% |
| 1997-06-12 | 0 | 1.800 | 1.780 | 1.800 | 1.770 | 1.850 | 1,389,000 | 2,482,635 | 1.7874 | 0.701 | 0.693 | 0.701 | 0.689 | 0.720 | 3,566,789 | 0.6960 | -2.70% |
| 1997-06-11 | 0 | 1.850 | 1.850 | - | 1.830 | 1.850 | 339,000 | 623,370 | 1.8388 | 0.720 | 0.720 | - | 0.713 | 0.720 | 870,512 | 0.7161 | 0.00% |
| 1997-06-10 | 0 | 1.850 | 1.840 | 1.870 | 1.830 | 2.000 | 941,000 | 1,806,250 | 1.9195 | 0.720 | 0.717 | 0.728 | 0.713 | 0.779 | 2,416,378 | 0.7475 | -3.65% |
| 1997-06-06 | 0 | 1.920 | 1.920 | 1.940 | 1.870 | 1.980 | 1,788,500 | 3,468,050 | 1.9391 | 0.748 | 0.748 | 0.755 | 0.728 | 0.771 | 4,592,659 | 0.7551 | -0.52% |
| 1997-06-05 | 0 | 1.930 | 1.920 | 1.930 | 1.830 | 2.100 | 4,427,150 | 8,777,482 | 1.9826 | 0.752 | 0.748 | 0.752 | 0.713 | 0.818 | 11,368,403 | 0.7721 | 7.82% |
| 1997-06-04 | 0 | 1.790 | 1.780 | 1.790 | 1.700 | 1.800 | 23,508,500 | 41,156,500 | 1.7507 | 0.697 | 0.693 | 0.697 | 0.662 | 0.701 | 60,367,077 | 0.6818 | 4.68% |
| 1997-06-03 | 0 | 1.710 | 1.710 | 1.720 | 1.690 | 1.710 | 497,500 | 848,045 | 1.7046 | 0.666 | 0.666 | 0.670 | 0.658 | 0.666 | 1,277,522 | 0.6638 | -0.58% |
| 1997-06-02 | 0 | 1.720 | 1.710 | 1.720 | 1.720 | 1.730 | 570,000 | 985,600 | 1.7291 | 0.670 | 0.666 | 0.670 | 0.670 | 0.674 | 1,463,693 | 0.6734 | 1.78% |
| 1997-05-30 | 0 | 1.690 | 1.670 | 1.750 | 1.660 | 1.740 | 2,031,000 | 3,476,660 | 1.7118 | 0.658 | 0.650 | 0.681 | 0.646 | 0.678 | 5,215,370 | 0.6666 | -2.87% |
| 1997-05-29 | 0 | 1.740 | 1.730 | 1.740 | 1.700 | 1.740 | 885,800 | 1,522,263 | 1.7185 | 0.678 | 0.674 | 0.678 | 0.662 | 0.678 | 2,274,631 | 0.6692 | 0.00% |
| 1997-05-28 | 0 | 1.740 | 1.730 | 1.740 | 1.740 | 1.760 | 815,100 | 1,426,918 | 1.7506 | 0.678 | 0.674 | 0.678 | 0.678 | 0.685 | 2,093,081 | 0.6817 | -0.57% |
| 1997-05-27 | 0 | 1.750 | 1.750 | 1.760 | 1.740 | 1.750 | 121,100 | 211,185 | 1.7439 | 0.681 | 0.681 | 0.685 | 0.678 | 0.681 | 310,971 | 0.6791 | 0.00% |
| 1997-05-26 | 0 | 1.750 | 1.750 | 1.760 | 1.730 | 1.760 | 335,000 | 584,850 | 1.7458 | 0.681 | 0.681 | 0.685 | 0.674 | 0.685 | 860,241 | 0.6799 | -0.57% |
| 1997-05-23 | 0 | 1.760 | 1.760 | 1.770 | 1.750 | 1.770 | 1,064,000 | 1,871,080 | 1.7585 | 0.685 | 0.685 | 0.689 | 0.681 | 0.689 | 2,732,228 | 0.6848 | 0.57% |
| 1997-05-22 | 0 | 1.750 | 1.740 | 1.750 | 1.740 | 1.760 | 300,000 | 524,945 | 1.7498 | 0.681 | 0.678 | 0.681 | 0.678 | 0.685 | 770,365 | 0.6814 | 0.57% |
| 1997-05-21 | 0 | 1.740 | 1.740 | 1.750 | 1.710 | 1.760 | 776,500 | 1,359,940 | 1.7514 | 0.678 | 0.678 | 0.681 | 0.666 | 0.685 | 1,993,961 | 0.6820 | 1.75% |
| 1997-05-20 | 0 | 1.710 | 1.710 | 1.750 | 1.710 | 1.750 | 1,054,500 | 1,826,495 | 1.7321 | 0.666 | 0.666 | 0.681 | 0.666 | 0.681 | 2,707,833 | 0.6745 | -2.29% |
| 1997-05-19 | 0 | 1.750 | 1.750 | 1.760 | 1.740 | 1.770 | 779,500 | 1,372,440 | 1.7607 | 0.681 | 0.681 | 0.685 | 0.678 | 0.689 | 2,001,665 | 0.6856 | 0.00% |
| 1997-05-16 | 0 | 1.750 | 1.750 | 1.770 | 1.740 | 1.770 | 394,500 | 691,830 | 1.7537 | 0.681 | 0.681 | 0.689 | 0.678 | 0.689 | 1,013,030 | 0.6829 | 0.57% |
| 1997-05-15 | 0 | 1.740 | 1.740 | 1.750 | 1.740 | 1.760 | 552,000 | 965,360 | 1.7488 | 0.678 | 0.678 | 0.681 | 0.678 | 0.685 | 1,417,471 | 0.6810 | -0.57% |
| 1997-05-14 | 0 | 1.750 | 1.730 | 1.750 | 1.730 | 1.750 | 25,197 | 43,679 | 1.7335 | 0.681 | 0.674 | 0.681 | 0.674 | 0.681 | 64,703 | 0.6751 | 1.16% |
| 1997-05-13 | 0 | 1.730 | 1.730 | 1.750 | 1.730 | 1.750 | 616,000 | 1,073,400 | 1.7425 | 0.674 | 0.674 | 0.681 | 0.674 | 0.681 | 1,581,816 | 0.6786 | -1.14% |
| 1997-05-12 | 0 | 1.750 | 1.740 | 1.760 | 1.730 | 1.750 | 810,000 | 1,409,940 | 1.7407 | 0.681 | 0.678 | 0.685 | 0.674 | 0.681 | 2,079,985 | 0.6779 | 0.00% |
| 1997-05-09 | 0 | 1.750 | 1.750 | 1.760 | 1.750 | 1.760 | 340,000 | 596,500 | 1.7544 | 0.681 | 0.681 | 0.685 | 0.681 | 0.685 | 873,080 | 0.6832 | 0.00% |
| 1997-05-08 | 0 | 1.750 | 1.730 | 1.760 | 1.750 | 1.750 | 117,369 | 205,370 | 1.7498 | 0.681 | 0.674 | 0.685 | 0.681 | 0.681 | 301,390 | 0.6814 | 0.00% |
| 1997-05-07 | 0 | 1.750 | 1.730 | 1.770 | 1.730 | 1.780 | 450,500 | 788,125 | 1.7494 | 0.681 | 0.674 | 0.689 | 0.674 | 0.693 | 1,156,831 | 0.6813 | 0.00% |
| 1997-05-06 | 0 | 1.750 | 1.750 | 1.760 | 1.750 | 1.770 | 282,000 | 494,500 | 1.7535 | 0.681 | 0.681 | 0.685 | 0.681 | 0.689 | 724,143 | 0.6829 | -1.13% |
| 1997-05-05 | 0 | 1.770 | 1.700 | 1.770 | 1.700 | 1.820 | 459,970 | 812,241 | 1.7659 | 0.689 | 0.662 | 0.689 | 0.662 | 0.709 | 1,181,149 | 0.6877 | 4.12% |
| 1997-05-02 | 0 | 1.700 | 1.690 | 1.740 | 1.680 | 1.700 | 260,000 | 439,800 | 1.6915 | 0.662 | 0.658 | 0.678 | 0.654 | 0.662 | 667,650 | 0.6587 | 0.59% |
| 1997-05-01 | 0 | 1.690 | 1.680 | 1.690 | 1.650 | 1.730 | 1,546,250 | 2,636,745 | 1.7053 | 0.658 | 0.654 | 0.658 | 0.643 | 0.674 | 3,970,589 | 0.6641 | -2.31% |
| 1997-04-30 | 0 | 1.730 | 1.730 | 1.760 | 1.720 | 1.730 | 95,086 | 164,193 | 1.7268 | 0.674 | 0.674 | 0.685 | 0.670 | 0.674 | 244,170 | 0.6725 | 1.17% |
| 1997-04-29 | 0 | 1.710 | 1.710 | 1.740 | 1.710 | 1.710 | 56,000 | 95,760 | 1.7100 | 0.666 | 0.666 | 0.678 | 0.666 | 0.666 | 143,801 | 0.6659 | 0.59% |
| 1997-04-28 | 0 | 1.700 | 1.700 | 1.730 | 1.700 | 1.700 | 143,000 | 243,100 | 1.7000 | 0.662 | 0.662 | 0.674 | 0.662 | 0.662 | 367,207 | 0.6620 | -2.30% |
| 1997-04-25 | 0 | 1.740 | 1.710 | 1.750 | 1.710 | 1.740 | 183,000 | 314,730 | 1.7198 | 0.678 | 0.666 | 0.681 | 0.666 | 0.678 | 469,923 | 0.6697 | 0.00% |
| 1997-04-24 | 0 | 1.740 | 1.740 | 1.760 | 1.730 | 1.750 | 160,000 | 279,000 | 1.7438 | 0.678 | 0.678 | 0.685 | 0.674 | 0.681 | 410,861 | 0.6791 | 1.75% |
| 1997-04-23 | 0 | 1.710 | 1.710 | 1.750 | 1.710 | 1.710 | 5,500 | 9,405 | 1.7100 | 0.666 | 0.666 | 0.681 | 0.666 | 0.666 | 14,123 | 0.6659 | -2.29% |
| 1997-04-22 | 0 | 1.750 | 1.720 | 1.750 | 1.690 | 1.750 | 175,000 | 297,950 | 1.7026 | 0.681 | 0.670 | 0.681 | 0.658 | 0.681 | 449,380 | 0.6630 | 3.55% |
| 1997-04-21 | 0 | 1.690 | 1.680 | - | 1.690 | 1.690 | 32,000 | 54,080 | 1.6900 | 0.658 | 0.654 | - | 0.658 | 0.658 | 82,172 | 0.6581 | 0.00% |
| 1997-04-18 | 0 | 1.690 | 1.690 | 1.740 | 1.690 | 1.740 | 278,000 | 478,560 | 1.7214 | 0.658 | 0.658 | 0.678 | 0.658 | 0.678 | 713,871 | 0.6704 | 0.60% |
| 1997-04-17 | 0 | 1.680 | 1.670 | 1.740 | 1.680 | 1.720 | 273,000 | 465,670 | 1.7058 | 0.654 | 0.650 | 0.678 | 0.654 | 0.670 | 701,032 | 0.6643 | -2.89% |
| 1997-04-16 | 0 | 1.730 | 1.720 | 1.740 | 1.730 | 1.760 | 97,275 | 169,769 | 1.7452 | 0.674 | 0.670 | 0.678 | 0.674 | 0.685 | 249,791 | 0.6796 | -1.70% |
| 1997-04-15 | 0 | 1.760 | 1.720 | 1.760 | 1.720 | 1.760 | 23,000 | 39,960 | 1.7374 | 0.685 | 0.670 | 0.685 | 0.670 | 0.685 | 59,061 | 0.6766 | 2.92% |
| 1997-04-14 | 0 | 1.710 | 1.710 | - | 1.710 | 1.730 | 232,000 | 398,840 | 1.7191 | 0.666 | 0.666 | - | 0.666 | 0.674 | 595,749 | 0.6695 | -2.84% |
| 1997-04-11 | 0 | 1.760 | 1.750 | 1.760 | 1.760 | 1.760 | 220,000 | 387,200 | 1.7600 | 0.685 | 0.681 | 0.685 | 0.685 | 0.685 | 564,934 | 0.6854 | 0.57% |
| 1997-04-10 | 0 | 1.750 | 1.750 | 1.760 | 1.740 | 1.760 | 466,500 | 818,175 | 1.7539 | 0.681 | 0.681 | 0.685 | 0.678 | 0.685 | 1,197,917 | 0.6830 | -1.69% |
| 1997-04-09 | 0 | 1.780 | 1.780 | 1.790 | 1.780 | 1.790 | 461,500 | 824,300 | 1.7861 | 0.693 | 0.693 | 0.697 | 0.693 | 0.697 | 1,185,078 | 0.6956 | -1.66% |
| 1997-04-08 | 0 | 1.810 | 1.810 | 1.860 | 1.810 | 1.860 | 104,750 | 191,143 | 1.8248 | 0.705 | 0.705 | 0.724 | 0.705 | 0.724 | 268,986 | 0.7106 | -2.69% |
| 1997-04-07 | 0 | 1.860 | 1.820 | 1.860 | 1.870 | 1.870 | 10,000 | 18,700 | 1.8700 | 0.724 | 0.709 | 0.724 | 0.728 | 0.728 | 25,679 | 0.7282 | 0.00% |
| 1997-04-04 | 0 | 1.860 | 1.830 | 1.860 | 1.820 | 1.860 | 632,500 | 1,160,875 | 1.8354 | 0.724 | 0.713 | 0.724 | 0.709 | 0.724 | 1,624,186 | 0.7147 | 4.49% |
| 1997-04-03 | 0 | 1.780 | 1.780 | 1.820 | 1.780 | 1.790 | 411,000 | 732,320 | 1.7818 | 0.693 | 0.693 | 0.709 | 0.693 | 0.697 | 1,055,400 | 0.6939 | 0.00% |
| 1997-04-02 | 0 | 1.780 | 1.760 | 1.780 | 1.750 | 1.800 | 153,500 | 271,265 | 1.7672 | 0.693 | 0.685 | 0.693 | 0.681 | 0.701 | 394,170 | 0.6882 | 2.30% |
| 1997-04-01 | 0 | 1.740 | 1.740 | 1.790 | 1.700 | 1.790 | 511,000 | 890,115 | 1.7419 | 0.678 | 0.678 | 0.697 | 0.662 | 0.697 | 1,312,188 | 0.6783 | -2.79% |
| 1997-03-27 | 0 | 1.790 | 1.780 | 1.830 | 1.760 | 1.810 | 369,500 | 662,725 | 1.7936 | 0.697 | 0.693 | 0.713 | 0.685 | 0.705 | 948,833 | 0.6985 | -2.19% |
| 1997-03-26 | 0 | 1.830 | 1.830 | 1.870 | 1.820 | 1.880 | 296,250 | 545,695 | 1.8420 | 0.713 | 0.713 | 0.728 | 0.709 | 0.732 | 760,735 | 0.7173 | 0.55% |
| 1997-03-25 | 0 | 1.820 | 1.820 | 1.830 | 1.800 | 1.830 | 140,000 | 255,750 | 1.8268 | 0.709 | 0.709 | 0.713 | 0.701 | 0.713 | 359,504 | 0.7114 | -0.55% |
| 1997-03-24 | 0 | 1.830 | 1.820 | 1.830 | 1.820 | 1.840 | 198,000 | 362,560 | 1.8311 | 0.713 | 0.709 | 0.713 | 0.709 | 0.717 | 508,441 | 0.7131 | 1.10% |
| 1997-03-21 | 0 | 1.810 | 1.810 | 1.830 | 1.810 | 1.820 | 130,000 | 236,100 | 1.8162 | 0.705 | 0.705 | 0.713 | 0.705 | 0.709 | 333,825 | 0.7073 | 0.00% |
| 1997-03-20 | 0 | 1.810 | 1.810 | 1.820 | 1.810 | 1.840 | 484,000 | 883,970 | 1.8264 | 0.705 | 0.705 | 0.709 | 0.705 | 0.717 | 1,242,855 | 0.7112 | -1.63% |
| 1997-03-19 | 0 | 1.840 | 1.830 | 1.840 | 1.840 | 1.840 | 483,008 | 888,734 | 1.8400 | 0.717 | 0.713 | 0.717 | 0.717 | 0.717 | 1,240,308 | 0.7165 | 0.00% |
| 1997-03-18 | 0 | 1.840 | 1.830 | 1.840 | 1.830 | 1.850 | 871,000 | 1,603,170 | 1.8406 | 0.717 | 0.713 | 0.717 | 0.713 | 0.720 | 2,236,626 | 0.7168 | -0.54% |
| 1997-03-17 | 0 | 1.850 | 1.850 | 1.860 | 1.840 | 1.870 | 380,000 | 703,500 | 1.8513 | 0.720 | 0.720 | 0.724 | 0.717 | 0.728 | 975,796 | 0.7210 | 0.00% |
| 1997-03-14 | 0 | 1.850 | 1.850 | 1.860 | 1.820 | 1.870 | 900,000 | 1,656,305 | 1.8403 | 0.720 | 0.720 | 0.724 | 0.709 | 0.728 | 2,311,095 | 0.7167 | 1.09% |
| 1997-03-13 | 0 | 1.830 | 1.830 | 1.850 | 1.830 | 1.900 | 1,259,500 | 2,319,605 | 1.8417 | 0.713 | 0.713 | 0.720 | 0.713 | 0.740 | 3,234,249 | 0.7172 | -3.68% |
| 1997-03-12 | 0 | 1.900 | 1.880 | 1.900 | 1.820 | 1.950 | 1,273,500 | 2,420,100 | 1.9004 | 0.740 | 0.732 | 0.740 | 0.709 | 0.759 | 3,270,199 | 0.7400 | 3.26% |
| 1997-03-11 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.860 | 966,000 | 1,787,040 | 1.8499 | 0.717 | 0.717 | 0.720 | 0.717 | 0.724 | 2,480,575 | 0.7204 | -1.08% |
| 1997-03-10 | 0 | 1.860 | 1.860 | 1.870 | 1.850 | 1.870 | 495,000 | 920,500 | 1.8596 | 0.724 | 0.724 | 0.728 | 0.720 | 0.728 | 1,271,102 | 0.7242 | 0.00% |
| 1997-03-07 | 0 | 1.860 | 1.860 | 1.870 | 1.860 | 1.870 | 622,500 | 1,159,930 | 1.8633 | 0.724 | 0.724 | 0.728 | 0.724 | 0.728 | 1,598,507 | 0.7256 | 0.00% |
| 1997-03-06 | 0 | 1.860 | 1.860 | 1.870 | 1.860 | 1.880 | 653,400 | 1,219,090 | 1.8658 | 0.724 | 0.724 | 0.728 | 0.724 | 0.732 | 1,677,855 | 0.7266 | -1.06% |
| 1997-03-05 | 0 | 1.880 | 1.860 | 1.880 | 1.850 | 1.880 | 470,000 | 876,630 | 1.8652 | 0.732 | 0.724 | 0.732 | 0.720 | 0.732 | 1,206,905 | 0.7263 | 1.08% |
| 1997-03-04 | 0 | 1.860 | 1.860 | 1.890 | 1.850 | 1.870 | 337,170 | 626,561 | 1.8583 | 0.724 | 0.724 | 0.736 | 0.720 | 0.728 | 865,813 | 0.7237 | 1.09% |
| 1997-03-03 | 0 | 1.840 | 1.840 | 1.860 | 1.840 | 1.880 | 714,500 | 1,336,585 | 1.8707 | 0.717 | 0.717 | 0.724 | 0.717 | 0.732 | 1,834,752 | 0.7285 | -2.65% |
| 1997-02-28 | 0 | 1.890 | 1.890 | 1.910 | 1.850 | 1.910 | 477,500 | 898,410 | 1.8815 | 0.736 | 0.736 | 0.744 | 0.720 | 0.744 | 1,226,164 | 0.7327 | 1.07% |
| 1997-02-27 | 0 | 1.870 | 1.870 | 1.880 | 1.830 | 1.900 | 575,000 | 1,065,220 | 1.8526 | 0.728 | 0.728 | 0.732 | 0.713 | 0.740 | 1,476,533 | 0.7214 | 0.00% |
| 1997-02-26 | 0 | 1.870 | 1.850 | 1.870 | 1.840 | 1.940 | 1,178,000 | 2,213,165 | 1.8787 | 0.728 | 0.720 | 0.728 | 0.717 | 0.755 | 3,024,966 | 0.7316 | -3.61% |
| 1997-02-25 | 0 | 1.940 | 1.920 | 1.940 | 1.830 | 2.025 | 3,022,000 | 5,804,485 | 1.9207 | 0.755 | 0.748 | 0.755 | 0.713 | 0.789 | 7,760,142 | 0.7480 | 8.38% |
| 1997-02-24 | 0 | 1.790 | 1.790 | 1.820 | 1.660 | 1.810 | 735,500 | 1,290,045 | 1.7540 | 0.697 | 0.697 | 0.709 | 0.646 | 0.705 | 1,888,678 | 0.6830 | 5.29% |
| 1997-02-21 | 0 | 1.700 | 1.700 | 1.710 | 1.690 | 1.700 | 128,500 | 217,920 | 1.6959 | 0.662 | 0.662 | 0.666 | 0.658 | 0.662 | 329,973 | 0.6604 | 1.19% |
| 1997-02-20 | 0 | 1.680 | 1.680 | 1.690 | 1.650 | 1.680 | 463,425 | 775,279 | 1.6729 | 0.654 | 0.654 | 0.658 | 0.643 | 0.654 | 1,190,021 | 0.6515 | 1.20% |
| 1997-02-19 | 0 | 1.660 | 1.660 | 1.680 | 1.650 | 1.700 | 578,000 | 961,090 | 1.6628 | 0.646 | 0.646 | 0.654 | 0.643 | 0.662 | 1,484,236 | 0.6475 | 0.00% |
| 1997-02-18 | 0 | 1.660 | 1.650 | 1.700 | 1.630 | 1.660 | 170,250 | 279,455 | 1.6414 | 0.646 | 0.643 | 0.662 | 0.635 | 0.646 | 437,182 | 0.6392 | 0.00% |
| 1997-02-17 | 0 | 1.660 | 1.660 | - | 1.660 | 1.680 | 883,000 | 1,474,650 | 1.6700 | 0.646 | 0.646 | - | 0.646 | 0.654 | 2,267,441 | 0.6504 | -2.35% |
| 1997-02-14 | 0 | 1.700 | 1.700 | - | 1.680 | 1.700 | 59,000 | 99,700 | 1.6898 | 0.662 | 0.662 | - | 0.654 | 0.662 | 151,505 | 0.6581 | 0.00% |
| 1997-02-13 | 0 | 1.700 | 1.700 | 1.720 | 1.700 | 1.720 | 350,000 | 598,700 | 1.7106 | 0.662 | 0.662 | 0.670 | 0.662 | 0.670 | 898,759 | 0.6661 | -1.16% |
| 1997-02-12 | 0 | 1.720 | 1.710 | 1.730 | 1.710 | 1.740 | 135,000 | 233,150 | 1.7270 | 0.670 | 0.666 | 0.674 | 0.666 | 0.678 | 346,664 | 0.6726 | 0.00% |
| 1997-02-11 | 0 | 1.720 | 1.720 | 1.740 | 1.720 | 1.750 | 108,000 | 186,800 | 1.7296 | 0.670 | 0.670 | 0.678 | 0.670 | 0.681 | 277,331 | 0.6736 | -1.71% |
| 1997-02-10 | 0 | 1.750 | 1.720 | 1.760 | 1.750 | 1.760 | 182,000 | 319,400 | 1.7549 | 0.681 | 0.670 | 0.685 | 0.681 | 0.685 | 467,355 | 0.6834 | 0.00% |
| 1997-02-05 | 0 | 1.750 | 1.750 | 1.790 | 1.750 | 1.770 | 290,000 | 512,090 | 1.7658 | 0.681 | 0.681 | 0.697 | 0.681 | 0.689 | 744,686 | 0.6877 | -2.23% |
| 1997-02-04 | 0 | 1.790 | 1.770 | 1.790 | - | - | 0 | 0 | - | 0.697 | 0.689 | 0.697 | - | - | 0 | - | 0.00% |
| 1997-02-03 | 0 | 1.790 | 1.780 | 1.790 | 1.780 | 1.800 | 80,000 | 143,320 | 1.7915 | 0.697 | 0.693 | 0.697 | 0.693 | 0.701 | 205,431 | 0.6977 | 0.56% |
| 1997-01-31 | 0 | 1.780 | 1.780 | 1.800 | 1.770 | 1.780 | 121,720 | 216,341 | 1.7774 | 0.693 | 0.693 | 0.701 | 0.689 | 0.693 | 312,563 | 0.6922 | 0.00% |
| 1997-01-30 | 0 | 1.780 | 1.780 | 1.820 | 1.780 | 1.830 | 139,500 | 251,125 | 1.8002 | 0.693 | 0.693 | 0.709 | 0.693 | 0.713 | 358,220 | 0.7010 | -1.66% |
| 1997-01-29 | 0 | 1.830 | 1.830 | 1.840 | 1.830 | 1.840 | 449,000 | 824,820 | 1.8370 | 0.705 | 0.705 | 0.709 | 0.705 | 0.709 | 1,165,720 | 0.7076 | 0.00% |
| 1997-01-28 | 0 | 1.830 | 1.790 | 1.830 | 1.800 | 1.840 | 13,000 | 23,860 | 1.8354 | 0.705 | 0.689 | 0.705 | 0.693 | 0.709 | 33,751 | 0.7069 | 1.67% |
| 1997-01-27 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.810 | 261,000 | 470,855 | 1.8040 | 0.693 | 0.693 | 0.697 | 0.693 | 0.697 | 677,623 | 0.6949 | 0.00% |
| 1997-01-24 | 0 | 1.800 | 1.800 | 1.830 | 1.800 | 1.810 | 116,000 | 209,200 | 1.8034 | 0.693 | 0.693 | 0.705 | 0.693 | 0.697 | 301,166 | 0.6946 | -1.64% |
| 1997-01-23 | 0 | 1.830 | 1.830 | 1.840 | 1.800 | 1.840 | 924,603 | 1,691,762 | 1.8297 | 0.705 | 0.705 | 0.709 | 0.693 | 0.709 | 2,400,507 | 0.7048 | -1.08% |
| 1997-01-22 | 0 | 1.850 | 1.850 | 1.860 | 1.820 | 1.850 | 1,064,500 | 1,947,850 | 1.8298 | 0.713 | 0.713 | 0.716 | 0.701 | 0.713 | 2,763,716 | 0.7048 | 2.21% |
| 1997-01-21 | 0 | 1.810 | 1.810 | 1.820 | 1.790 | 1.830 | 1,048,500 | 1,902,735 | 1.8147 | 0.697 | 0.697 | 0.701 | 0.689 | 0.705 | 2,722,176 | 0.6990 | 0.56% |
| 1997-01-20 | 0 | 1.800 | 1.800 | 1.810 | 1.790 | 1.800 | 235,900 | 423,880 | 1.7969 | 0.693 | 0.693 | 0.697 | 0.689 | 0.693 | 612,457 | 0.6921 | -0.55% |
| 1997-01-17 | 0 | 1.810 | 1.800 | 1.810 | 1.800 | 1.810 | 496,000 | 892,805 | 1.8000 | 0.697 | 0.693 | 0.697 | 0.693 | 0.697 | 1,287,744 | 0.6933 | 0.00% |
| 1997-01-16 | 0 | 1.810 | 1.800 | 1.810 | 1.810 | 1.810 | 86,500 | 156,490 | 1.8091 | 0.697 | 0.693 | 0.697 | 0.697 | 0.697 | 224,576 | 0.6968 | -0.55% |
| 1997-01-15 | 0 | 1.820 | 1.800 | 1.820 | 1.800 | 1.820 | 242,131 | 437,514 | 1.8069 | 0.701 | 0.693 | 0.701 | 0.693 | 0.701 | 628,634 | 0.6960 | 1.11% |
| 1997-01-14 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.810 | 901,090 | 1,622,215 | 1.8003 | 0.693 | 0.693 | 0.697 | 0.693 | 0.697 | 2,339,462 | 0.6934 | -0.55% |
| 1997-01-13 | 0 | 1.810 | 1.810 | 1.820 | 1.800 | 1.820 | 470,000 | 850,900 | 1.8104 | 0.697 | 0.697 | 0.701 | 0.693 | 0.701 | 1,220,241 | 0.6973 | 0.00% |
| 1997-01-10 | 0 | 1.810 | 1.810 | 1.820 | 1.810 | 1.810 | 475,000 | 859,750 | 1.8100 | 0.697 | 0.697 | 0.701 | 0.697 | 0.697 | 1,233,222 | 0.6972 | 0.56% |
| 1997-01-09 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.810 | 821,984 | 1,479,562 | 1.8000 | 0.693 | 0.693 | 0.697 | 0.693 | 0.697 | 2,134,082 | 0.6933 | 0.00% |
| 1997-01-08 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.810 | 359,500 | 647,200 | 1.8003 | 0.693 | 0.693 | 0.697 | 0.693 | 0.697 | 933,355 | 0.6934 | 0.00% |
| 1997-01-07 | 0 | 1.800 | 1.800 | 1.820 | 1.800 | 1.810 | 145,001 | 262,112 | 1.8077 | 0.693 | 0.693 | 0.701 | 0.693 | 0.697 | 376,460 | 0.6963 | 0.00% |
| 1997-01-06 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.810 | 1,061,500 | 1,912,510 | 1.8017 | 0.693 | 0.693 | 0.697 | 0.693 | 0.697 | 2,755,927 | 0.6940 | -1.10% |
| 1997-01-03 | 0 | 1.820 | 1.810 | 1.820 | 1.810 | 1.820 | 268,790 | 486,643 | 1.8105 | 0.701 | 0.697 | 0.701 | 0.697 | 0.701 | 697,848 | 0.6973 | -1.62% |
| 1997-01-02 | 0 | 1.850 | 1.820 | 1.850 | 1.770 | 1.850 | 716,000 | 1,299,990 | 1.8156 | 0.713 | 0.701 | 0.713 | 0.682 | 0.713 | 1,858,920 | 0.6993 | 2.21% |
| 1996-12-31 | 0 | 1.810 | 1.800 | 1.820 | 1.800 | 1.810 | 803,000 | 1,446,840 | 1.8018 | 0.697 | 0.693 | 0.701 | 0.693 | 0.697 | 2,084,795 | 0.6940 | 0.00% |
| 1996-12-30 | 0 | 1.810 | 1.800 | 1.810 | 1.790 | 1.810 | 1,101,000 | 1,989,770 | 1.8072 | 0.697 | 0.693 | 0.697 | 0.689 | 0.697 | 2,858,479 | 0.6961 | -0.55% |
| 1996-12-27 | 0 | 1.820 | 1.820 | 1.840 | 1.820 | 1.820 | 181,500 | 330,330 | 1.8200 | 0.701 | 0.701 | 0.709 | 0.701 | 0.701 | 471,221 | 0.7010 | 0.00% |
| 1996-12-24 | 0 | 1.820 | 1.820 | 1.840 | 1.820 | 1.820 | 90,000 | 163,800 | 1.8200 | 0.701 | 0.701 | 0.709 | 0.701 | 0.701 | 233,663 | 0.7010 | -0.55% |
| 1996-12-23 | 0 | 1.830 | 1.810 | 1.830 | 1.830 | 1.850 | 295,000 | 542,800 | 1.8400 | 0.705 | 0.697 | 0.705 | 0.705 | 0.713 | 765,896 | 0.7087 | -2.14% |
| 1996-12-20 | 0 | 1.870 | 1.850 | 1.870 | 1.800 | 1.870 | 1,145,000 | 2,091,795 | 1.8269 | 0.720 | 0.713 | 0.720 | 0.693 | 0.720 | 2,972,715 | 0.7037 | 2.75% |
| 1996-12-19 | 0 | 1.820 | 1.820 | 1.850 | 1.810 | 1.840 | 1,185,000 | 2,174,255 | 1.8348 | 0.701 | 0.701 | 0.713 | 0.697 | 0.709 | 3,076,565 | 0.7067 | -1.09% |
| 1996-12-18 | 0 | 1.840 | 1.840 | 1.850 | 1.830 | 1.850 | 1,212,687 | 2,232,270 | 1.8408 | 0.709 | 0.709 | 0.713 | 0.705 | 0.713 | 3,148,448 | 0.7090 | 1.10% |
| 1996-12-17 | 0 | 1.820 | 1.820 | 1.840 | 1.810 | 1.820 | 376,000 | 682,020 | 1.8139 | 0.701 | 0.701 | 0.709 | 0.697 | 0.701 | 976,193 | 0.6987 | 0.00% |
| 1996-12-16 | 0 | 1.820 | 1.820 | 1.830 | 1.810 | 1.820 | 690,000 | 1,252,600 | 1.8154 | 0.701 | 0.701 | 0.705 | 0.697 | 0.701 | 1,791,418 | 0.6992 | 1.11% |
| 1996-12-13 | 0 | 1.800 | 1.810 | 1.820 | 1.790 | 1.810 | 833,585 | 1,499,988 | 1.7994 | 0.693 | 0.697 | 0.701 | 0.689 | 0.697 | 2,164,201 | 0.6931 | -1.10% |
| 1996-12-12 | 0 | 1.820 | 1.820 | 1.830 | 1.800 | 1.830 | 432,000 | 786,070 | 1.8196 | 0.701 | 0.701 | 0.705 | 0.693 | 0.705 | 1,121,583 | 0.7009 | 0.55% |
| 1996-12-11 | 0 | 1.810 | 1.810 | 1.820 | 1.800 | 1.820 | 786,000 | 1,426,350 | 1.8147 | 0.697 | 0.697 | 0.701 | 0.693 | 0.701 | 2,040,658 | 0.6990 | -1.63% |
| 1996-12-10 | 0 | 1.840 | 1.830 | 1.840 | 1.830 | 1.850 | 1,800,500 | 3,307,795 | 1.8372 | 0.709 | 0.705 | 0.709 | 0.705 | 0.713 | 4,674,561 | 0.7076 | 2.22% |
| 1996-12-09 | 0 | 1.800 | 1.790 | 1.800 | 1.780 | 1.810 | 870,500 | 1,566,090 | 1.7991 | 0.693 | 0.689 | 0.693 | 0.686 | 0.697 | 2,260,042 | 0.6929 | 0.56% |
| 1996-12-06 | 0 | 1.790 | 1.790 | 1.800 | 1.780 | 1.800 | 1,321,500 | 2,369,405 | 1.7930 | 0.689 | 0.689 | 0.693 | 0.686 | 0.693 | 3,430,954 | 0.6906 | -1.65% |
| 1996-12-05 | 0 | 1.820 | 1.820 | 1.830 | 1.810 | 1.840 | 261,500 | 476,810 | 1.8234 | 0.701 | 0.701 | 0.705 | 0.697 | 0.709 | 678,921 | 0.7023 | 0.00% |
| 1996-12-04 | 0 | 1.820 | 1.810 | 1.830 | 1.800 | 1.830 | 823,000 | 1,492,600 | 1.8136 | 0.701 | 0.697 | 0.705 | 0.693 | 0.705 | 2,136,720 | 0.6985 | -1.09% |
| 1996-12-03 | 0 | 1.840 | 1.830 | 1.840 | 1.830 | 1.850 | 487,500 | 898,410 | 1.8429 | 0.709 | 0.705 | 0.709 | 0.705 | 0.713 | 1,265,675 | 0.7098 | 0.00% |
| 1996-12-02 | 0 | 1.840 | 1.840 | 1.850 | 1.820 | 1.850 | 844,500 | 1,549,620 | 1.8350 | 0.709 | 0.709 | 0.713 | 0.701 | 0.713 | 2,192,539 | 0.7068 | 0.55% |
| 1996-11-29 | 0 | 1.830 | 1.830 | 1.840 | 1.820 | 1.840 | 1,455,500 | 2,666,765 | 1.8322 | 0.705 | 0.705 | 0.709 | 0.701 | 0.709 | 3,778,853 | 0.7057 | 0.00% |
| 1996-11-28 | 0 | 1.830 | 1.830 | 1.840 | 1.810 | 1.840 | 1,694,300 | 3,089,271 | 1.8233 | 0.705 | 0.705 | 0.709 | 0.697 | 0.709 | 4,398,839 | 0.7023 | 0.00% |
| 1996-11-27 | 0 | 1.830 | 1.820 | 1.830 | 1.820 | 1.840 | 870,000 | 1,590,950 | 1.8287 | 0.705 | 0.701 | 0.705 | 0.701 | 0.709 | 2,258,744 | 0.7044 | -0.54% |
| 1996-11-26 | 0 | 1.840 | 1.840 | 1.860 | 1.820 | 1.850 | 1,867,000 | 3,430,445 | 1.8374 | 0.709 | 0.709 | 0.716 | 0.701 | 0.713 | 4,847,213 | 0.7077 | 1.66% |
| 1996-11-25 | 0 | 1.810 | 1.810 | 1.820 | 1.780 | 1.820 | 1,805,500 | 3,259,480 | 1.8053 | 0.697 | 0.697 | 0.701 | 0.686 | 0.701 | 4,687,543 | 0.6953 | 1.69% |
| 1996-11-22 | 0 | 1.780 | 1.770 | 1.800 | 1.770 | 1.810 | 1,813,000 | 3,236,030 | 1.7849 | 0.686 | 0.682 | 0.693 | 0.682 | 0.697 | 4,707,015 | 0.6875 | -1.11% |
| 1996-11-21 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.840 | 839,801 | 1,521,612 | 1.8119 | 0.693 | 0.693 | 0.697 | 0.693 | 0.709 | 2,180,340 | 0.6979 | -1.10% |
| 1996-11-20 | 0 | 1.820 | 1.820 | 1.840 | 1.800 | 1.870 | 1,292,500 | 2,376,985 | 1.8391 | 0.701 | 0.701 | 0.709 | 0.693 | 0.720 | 3,355,663 | 0.7084 | 0.00% |
| 1996-11-19 | 0 | 1.820 | 1.820 | 1.830 | 1.820 | 1.860 | 936,000 | 1,723,040 | 1.8409 | 0.701 | 0.701 | 0.705 | 0.701 | 0.716 | 2,430,097 | 0.7090 | -1.62% |
| 1996-11-18 | 0 | 1.850 | 1.850 | 1.860 | 1.840 | 1.880 | 809,000 | 1,505,400 | 1.8608 | 0.713 | 0.713 | 0.716 | 0.709 | 0.724 | 2,100,372 | 0.7167 | -0.54% |
| 1996-11-15 | 0 | 1.860 | 1.850 | 1.870 | 1.800 | 1.870 | 2,129,500 | 3,926,590 | 1.8439 | 0.716 | 0.713 | 0.720 | 0.693 | 0.720 | 5,528,730 | 0.7102 | 2.20% |
| 1996-11-14 | 0 | 1.820 | 1.820 | 1.830 | 1.820 | 1.850 | 1,330,000 | 2,435,190 | 1.8310 | 0.701 | 0.701 | 0.705 | 0.701 | 0.713 | 3,453,022 | 0.7052 | 0.55% |
| 1996-11-13 | 0 | 1.810 | 1.810 | 1.820 | 1.770 | 1.820 | 2,261,500 | 4,075,490 | 1.8021 | 0.697 | 0.697 | 0.701 | 0.682 | 0.701 | 5,871,436 | 0.6941 | 4.62% |
| 1996-11-12 | 0 | 1.730 | 1.730 | 1.750 | 1.720 | 1.740 | 1,573,000 | 2,716,400 | 1.7269 | 0.666 | 0.666 | 0.674 | 0.662 | 0.670 | 4,083,913 | 0.6651 | 0.58% |
| 1996-11-11 | 0 | 1.720 | 1.720 | 1.750 | 1.700 | 1.780 | 1,138,000 | 1,988,420 | 1.7473 | 0.662 | 0.662 | 0.674 | 0.655 | 0.686 | 2,954,541 | 0.6730 | 0.00% |
| 1996-11-08 | 0 | 1.720 | 1.720 | 1.740 | 1.670 | 1.770 | 1,888,000 | 3,219,470 | 1.7052 | 0.662 | 0.662 | 0.670 | 0.643 | 0.682 | 4,901,734 | 0.6568 | -2.27% |
| 1996-11-07 | 0 | 1.760 | 1.760 | 1.770 | 1.740 | 1.780 | 1,005,500 | 1,778,655 | 1.7689 | 0.678 | 0.678 | 0.682 | 0.670 | 0.686 | 2,610,537 | 0.6813 | -1.12% |
| 1996-11-06 | 0 | 1.780 | 1.780 | 1.800 | 1.780 | 1.810 | 747,000 | 1,343,525 | 1.7986 | 0.686 | 0.686 | 0.693 | 0.686 | 0.697 | 1,939,404 | 0.6928 | -1.11% |
| 1996-11-05 | 0 | 1.800 | 1.790 | 1.800 | 1.760 | 1.830 | 849,500 | 1,533,665 | 1.8054 | 0.693 | 0.689 | 0.693 | 0.678 | 0.705 | 2,205,521 | 0.6954 | 1.69% |
| 1996-11-04 | 0 | 1.770 | 1.770 | 1.780 | 1.750 | 1.800 | 823,500 | 1,468,745 | 1.7835 | 0.682 | 0.682 | 0.686 | 0.674 | 0.693 | 2,138,018 | 0.6870 | -0.56% |
| 1996-11-01 | 0 | 1.780 | 1.780 | 1.790 | 1.780 | 1.800 | 1,418,000 | 2,534,820 | 1.7876 | 0.686 | 0.686 | 0.689 | 0.686 | 0.693 | 3,681,493 | 0.6885 | -1.11% |
| 1996-10-31 | 0 | 1.800 | 1.800 | 1.830 | 1.780 | 1.850 | 1,621,000 | 2,937,745 | 1.8123 | 0.693 | 0.693 | 0.705 | 0.686 | 0.713 | 4,208,533 | 0.6980 | -2.70% |
| 1996-10-30 | 0 | 1.850 | 1.840 | 1.860 | 1.850 | 1.890 | 737,500 | 1,374,425 | 1.8636 | 0.713 | 0.709 | 0.716 | 0.713 | 0.728 | 1,914,740 | 0.7178 | 0.54% |
| 1996-10-29 | 0 | 1.840 | 1.840 | 1.850 | 1.760 | 1.860 | 2,860,000 | 5,189,690 | 1.8146 | 0.709 | 0.709 | 0.713 | 0.678 | 0.716 | 7,425,296 | 0.6989 | 2.22% |
| 1996-10-28 | 0 | 1.800 | 1.790 | 1.800 | 1.790 | 1.990 | 4,406,500 | 8,225,635 | 1.8667 | 0.693 | 0.689 | 0.693 | 0.689 | 0.766 | 11,440,408 | 0.7190 | -10.00% |
| 1996-10-25 | 0 | 2.000 | 1.990 | 2.000 | 2.000 | 2.300 | 2,615,000 | 5,406,150 | 2.0674 | 0.770 | 0.766 | 0.770 | 0.770 | 0.886 | 6,789,213 | 0.7963 | -9.09% |
| 1996-10-24 | 0 | 2.200 | 2.175 | 2.200 | 1.970 | 3.000 | 4,080,000 | 9,113,250 | 2.2336 | 0.847 | 0.838 | 0.847 | 0.759 | 1.156 | 10,592,730 | 0.8603 | -29.60% |
| 1996-10-23 | 0 | 7.500 | 7.500 | 7.550 | 7.350 | 7.550 | 1,569,500 | 11,636,675 | 7.4143 | 1.204 | 1.204 | 1.212 | 1.180 | 1.212 | 9,779,582 | 1.1899 | 0.67% |
| 1996-10-22 | 0 | 7.450 | 7.450 | 7.550 | 7.450 | 7.700 | 1,304,500 | 9,845,425 | 7.5473 | 1.196 | 1.196 | 1.212 | 1.196 | 1.236 | 8,128,363 | 1.2112 | -3.25% |
| 1996-10-18 | 0 | 7.700 | 7.650 | 7.700 | 7.600 | 7.750 | 2,190,000 | 16,771,100 | 7.6580 | 1.236 | 1.228 | 1.236 | 1.220 | 1.244 | 13,645,929 | 1.2290 | 1.99% |
| 1996-10-17 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.650 | 2,563,000 | 19,368,975 | 7.5571 | 1.212 | 1.212 | 1.220 | 1.204 | 1.228 | 15,970,098 | 1.2128 | 1.34% |
| 1996-10-16 | 0 | 7.450 | 7.450 | 7.500 | 7.350 | 7.700 | 6,006,950 | 45,221,693 | 7.5282 | 1.196 | 1.196 | 1.204 | 1.180 | 1.236 | 37,429,412 | 1.2082 | 0.68% |
| 1996-10-15 | 0 | 7.400 | 7.350 | 7.400 | 7.150 | 7.450 | 3,453,000 | 25,176,725 | 7.2913 | 1.188 | 1.180 | 1.188 | 1.147 | 1.196 | 21,515,704 | 1.1702 | 3.50% |
| 1996-10-14 | 0 | 7.150 | 7.100 | 7.150 | 7.000 | 7.250 | 3,274,500 | 23,305,690 | 7.1173 | 1.147 | 1.139 | 1.147 | 1.123 | 1.164 | 20,403,468 | 1.1422 | 2.14% |
| 1996-10-11 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.300 | 3,353,480 | 23,732,991 | 7.0771 | 1.123 | 1.115 | 1.123 | 1.115 | 1.172 | 20,895,593 | 1.1358 | 3.70% |
| 1996-10-10 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.750 | 906,500 | 6,100,425 | 6.7296 | 1.083 | 1.075 | 1.083 | 1.075 | 1.083 | 5,648,418 | 1.0800 | 0.75% |
| 1996-10-09 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.750 | 299,000 | 2,015,925 | 6.7422 | 1.075 | 1.075 | 1.083 | 1.075 | 1.083 | 1,863,074 | 1.0820 | -0.74% |
| 1996-10-08 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.800 | 947,500 | 6,414,150 | 6.7696 | 1.083 | 1.075 | 1.083 | 1.075 | 1.091 | 5,903,889 | 1.0864 | 0.00% |
| 1996-10-07 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.850 | 1,742,201 | 11,884,337 | 6.8214 | 1.083 | 1.083 | 1.091 | 1.083 | 1.099 | 10,855,685 | 1.0948 | -1.46% |
| 1996-10-04 | 0 | 6.850 | 6.750 | 6.850 | 6.750 | 6.900 | 902,500 | 6,154,350 | 6.8192 | 1.099 | 1.083 | 1.099 | 1.083 | 1.107 | 5,623,494 | 1.0944 | 0.74% |
| 1996-10-03 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.900 | 248,000 | 1,688,600 | 6.8089 | 1.091 | 1.091 | 1.099 | 1.083 | 1.107 | 1,545,292 | 1.0927 | 0.74% |
| 1996-10-02 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.850 | 173,500 | 1,177,025 | 6.7840 | 1.083 | 1.083 | 1.091 | 1.083 | 1.099 | 1,081,082 | 1.0887 | -0.74% |
| 1996-10-01 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.950 | 236,500 | 1,626,200 | 6.8761 | 1.091 | 1.091 | 1.107 | 1.091 | 1.115 | 1,473,636 | 1.1035 | -1.45% |
| 1996-09-30 | 0 | 6.900 | 6.750 | 6.900 | 6.750 | 6.950 | 486,000 | 3,342,475 | 6.8775 | 1.107 | 1.083 | 1.107 | 1.083 | 1.115 | 3,028,275 | 1.1038 | -1.43% |
| 1996-09-27 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.000 | 404,500 | 2,812,925 | 6.9541 | 1.123 | 1.115 | 1.123 | 1.115 | 1.123 | 2,520,447 | 1.1160 | 1.45% |
| 1996-09-26 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.950 | 521,500 | 3,615,350 | 6.9326 | 1.107 | 1.107 | 1.115 | 1.107 | 1.115 | 3,249,476 | 1.1126 | -0.72% |
| 1996-09-25 | 0 | 6.950 | 6.950 | 7.000 | 6.900 | 7.000 | 275,001 | 1,914,657 | 6.9624 | 1.115 | 1.115 | 1.123 | 1.107 | 1.123 | 1,713,536 | 1.1174 | 2.21% |
| 1996-09-24 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.900 | 176,000 | 1,208,300 | 6.8653 | 1.091 | 1.091 | 1.107 | 1.091 | 1.107 | 1,096,659 | 1.1018 | -1.45% |
| 1996-09-23 | 0 | 6.900 | 6.900 | 6.950 | 6.800 | 7.100 | 1,302,000 | 9,112,700 | 6.9990 | 1.107 | 1.107 | 1.115 | 1.091 | 1.139 | 8,112,785 | 1.1233 | 0.00% |
| 1996-09-20 | 0 | 6.900 | 6.750 | 6.800 | 6.750 | 7.100 | 2,277,341 | 15,780,960 | 6.9296 | 1.107 | 1.083 | 1.091 | 1.083 | 1.139 | 14,190,152 | 1.1121 | 1.47% |
| 1996-09-19 | 0 | 6.800 | 6.750 | 6.800 | 6.550 | 6.800 | 1,425,000 | 9,622,125 | 6.7524 | 1.091 | 1.083 | 1.091 | 1.051 | 1.091 | 8,879,200 | 1.0837 | 3.82% |
| 1996-09-18 | 0 | 6.550 | 6.550 | 6.650 | 6.550 | 6.600 | 503,000 | 3,308,500 | 6.5775 | 1.051 | 1.051 | 1.067 | 1.051 | 1.059 | 3,134,202 | 1.0556 | -0.76% |
| 1996-09-17 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.650 | 161,500 | 1,069,725 | 6.6237 | 1.059 | 1.059 | 1.067 | 1.059 | 1.067 | 1,006,309 | 1.0630 | -0.75% |
| 1996-09-16 | 0 | 6.650 | 6.650 | 6.700 | 6.550 | 6.650 | 193,500 | 1,283,525 | 6.6332 | 1.067 | 1.067 | 1.075 | 1.051 | 1.067 | 1,205,702 | 1.0645 | 1.53% |
| 1996-09-13 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.700 | 607,338 | 4,033,539 | 6.6413 | 1.051 | 1.051 | 1.059 | 1.051 | 1.075 | 3,784,334 | 1.0659 | -1.50% |
| 1996-09-12 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.700 | 340,669 | 2,271,060 | 6.6665 | 1.067 | 1.067 | 1.075 | 1.067 | 1.075 | 2,122,715 | 1.0699 | -0.75% |
| 1996-09-11 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.850 | 702,000 | 4,783,175 | 6.8136 | 1.075 | 1.075 | 1.083 | 1.075 | 1.083 | 4,439,461 | 1.0774 | -0.73% |
| 1996-09-10 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 6.850 | 590,000 | 4,025,550 | 6.8230 | 1.083 | 1.075 | 1.083 | 1.075 | 1.083 | 3,731,171 | 1.0789 | -0.72% |
| 1996-09-09 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 6.900 | 239,000 | 1,638,300 | 6.8548 | 1.091 | 1.083 | 1.091 | 1.075 | 1.091 | 1,511,440 | 1.0839 | 0.00% |
| 1996-09-06 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 7.000 | 169,000 | 1,169,350 | 6.9192 | 1.091 | 1.083 | 1.091 | 1.091 | 1.107 | 1,068,759 | 1.0941 | -1.43% |
| 1996-09-05 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.050 | 464,000 | 3,257,275 | 7.0200 | 1.107 | 1.099 | 1.107 | 1.107 | 1.115 | 2,934,344 | 1.1101 | -1.41% |
| 1996-09-04 | 0 | 7.100 | 7.100 | 7.200 | 7.050 | 7.200 | 241,000 | 1,715,900 | 7.1199 | 1.123 | 1.123 | 1.139 | 1.115 | 1.139 | 1,524,088 | 1.1259 | 0.71% |
| 1996-09-03 | 0 | 7.050 | 7.050 | 7.150 | 7.000 | 7.200 | 227,000 | 1,610,450 | 7.0945 | 1.115 | 1.115 | 1.131 | 1.107 | 1.139 | 1,435,552 | 1.1218 | 0.00% |
| 1996-09-02 | 0 | 7.050 | 7.000 | 7.050 | 6.750 | 7.050 | 559,500 | 3,893,650 | 6.9592 | 1.115 | 1.107 | 1.115 | 1.067 | 1.115 | 3,538,288 | 1.1004 | 2.92% |
| 1996-08-30 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 7.050 | 653,000 | 4,557,375 | 6.9791 | 1.083 | 1.083 | 1.091 | 1.083 | 1.115 | 4,129,584 | 1.1036 | -2.14% |
| 1996-08-29 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.100 | 1,127,500 | 7,955,200 | 7.0556 | 1.107 | 1.107 | 1.123 | 1.107 | 1.123 | 7,130,330 | 1.1157 | -1.41% |
| 1996-08-28 | 0 | 7.100 | 7.050 | 7.100 | 7.050 | 7.100 | 401,000 | 2,846,500 | 7.0985 | 1.123 | 1.115 | 1.123 | 1.115 | 1.123 | 2,535,931 | 1.1225 | -1.39% |
| 1996-08-27 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.250 | 152,000 | 1,088,600 | 7.1618 | 1.139 | 1.139 | 1.146 | 1.131 | 1.146 | 961,251 | 1.1325 | -1.37% |
| 1996-08-23 | 0 | 7.300 | 7.250 | 7.300 | 7.150 | 7.300 | 914,000 | 6,602,600 | 7.2239 | 1.154 | 1.146 | 1.154 | 1.131 | 1.154 | 5,780,152 | 1.1423 | -0.68% |
| 1996-08-22 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.400 | 341,500 | 2,516,350 | 7.3685 | 1.162 | 1.154 | 1.162 | 1.154 | 1.170 | 2,159,652 | 1.1652 | 0.68% |
| 1996-08-21 | 0 | 7.300 | 7.300 | 7.400 | 7.200 | 7.350 | 463,000 | 3,359,750 | 7.2565 | 1.154 | 1.154 | 1.170 | 1.139 | 1.162 | 2,928,020 | 1.1474 | 2.10% |
| 1996-08-20 | 0 | 7.150 | 7.150 | 7.300 | 7.050 | 7.400 | 693,950 | 5,011,775 | 7.2221 | 1.131 | 1.131 | 1.154 | 1.115 | 1.170 | 4,388,552 | 1.1420 | -2.05% |
| 1996-08-19 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.850 | 1,191,000 | 9,006,950 | 7.5625 | 1.154 | 1.154 | 1.162 | 1.154 | 1.241 | 7,531,905 | 1.1958 | -5.81% |
| 1996-08-16 | 0 | 7.750 | 7.700 | 7.750 | 7.600 | 7.800 | 1,719,500 | 13,219,925 | 7.6882 | 1.225 | 1.218 | 1.225 | 1.202 | 1.233 | 10,874,149 | 1.2157 | 1.31% |
| 1996-08-15 | 0 | 7.650 | 7.650 | 7.700 | 7.100 | 7.750 | 1,772,993 | 13,158,723 | 7.4218 | 1.210 | 1.210 | 1.218 | 1.123 | 1.225 | 11,212,440 | 1.1736 | 9.29% |
| 1996-08-14 | 0 | 7.000 | 7.000 | 7.050 | 6.900 | 7.100 | 812,000 | 5,692,300 | 7.0102 | 1.107 | 1.107 | 1.115 | 1.091 | 1.123 | 5,135,103 | 1.1085 | 0.72% |
| 1996-08-13 | 0 | 6.950 | 6.900 | 6.950 | 6.700 | 7.000 | 474,200 | 3,253,815 | 6.8617 | 1.099 | 1.091 | 1.099 | 1.059 | 1.107 | 2,998,849 | 1.0850 | 3.73% |
| 1996-08-12 | 0 | 6.700 | 6.650 | 6.800 | 6.650 | 6.750 | 599,100 | 4,024,645 | 6.7178 | 1.059 | 1.052 | 1.075 | 1.052 | 1.067 | 3,788,719 | 1.0623 | 0.00% |
| 1996-08-09 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.700 | 548,000 | 3,667,375 | 6.6923 | 1.059 | 1.052 | 1.059 | 1.052 | 1.059 | 3,465,562 | 1.0582 | 1.52% |
| 1996-08-08 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.800 | 1,014,500 | 6,801,450 | 6.7042 | 1.044 | 1.044 | 1.059 | 1.044 | 1.075 | 6,415,716 | 1.0601 | -2.22% |
| 1996-08-07 | 0 | 6.750 | 6.700 | 6.750 | 6.250 | 6.750 | 871,500 | 5,796,125 | 6.6507 | 1.067 | 1.059 | 1.067 | 0.988 | 1.067 | 5,511,382 | 1.0517 | 8.87% |
| 1996-08-06 | 0 | 6.200 | 6.200 | 6.250 | 6.050 | 6.300 | 408,500 | 2,537,925 | 6.2128 | 0.980 | 0.980 | 0.988 | 0.957 | 0.996 | 2,583,361 | 0.9824 | 3.33% |
| 1996-08-05 | 0 | 6.000 | 5.900 | 6.000 | 5.950 | 6.500 | 554,500 | 3,479,075 | 6.2743 | 0.949 | 0.933 | 0.949 | 0.941 | 1.028 | 3,506,668 | 0.9921 | -3.23% |
| 1996-08-02 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.200 | 108,201 | 666,396 | 6.1589 | 0.980 | 0.980 | 0.988 | 0.972 | 0.980 | 684,265 | 0.9739 | 0.81% |
| 1996-08-01 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.150 | 78,500 | 480,000 | 6.1146 | 0.972 | 0.965 | 0.972 | 0.965 | 0.972 | 496,435 | 0.9669 | 0.82% |
| 1996-07-31 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 57,000 | 345,525 | 6.0618 | 0.965 | 0.957 | 0.965 | 0.957 | 0.965 | 360,469 | 0.9585 | 0.00% |
| 1996-07-30 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.150 | 128,000 | 782,200 | 6.1109 | 0.965 | 0.957 | 0.965 | 0.957 | 0.972 | 809,474 | 0.9663 | -1.61% |
| 1996-07-29 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 151,993 | 943,083 | 6.2048 | 0.980 | 0.980 | 0.988 | 0.980 | 0.988 | 961,206 | 0.9811 | 0.81% |
| 1996-07-26 | 0 | 6.150 | 6.150 | 6.250 | 6.150 | 6.300 | 101,000 | 630,700 | 6.2446 | 0.972 | 0.972 | 0.988 | 0.972 | 0.996 | 638,726 | 0.9874 | -1.60% |
| 1996-07-25 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.250 | 53,018 | 329,183 | 6.2089 | 0.988 | 0.980 | 0.988 | 0.980 | 0.988 | 335,287 | 0.9818 | 1.63% |
| 1996-07-24 | 0 | 6.150 | 6.150 | 6.250 | 6.150 | 6.300 | 147,500 | 916,375 | 6.2127 | 0.972 | 0.972 | 0.988 | 0.972 | 0.996 | 932,793 | 0.9824 | -2.38% |
| 1996-07-23 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.400 | 180,000 | 1,130,050 | 6.2781 | 0.996 | 0.988 | 0.996 | 0.988 | 1.012 | 1,138,323 | 0.9927 | 0.80% |
| 1996-07-22 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.300 | 30,500 | 190,600 | 6.2492 | 0.988 | 0.988 | 0.996 | 0.980 | 0.996 | 192,883 | 0.9882 | -0.79% |
| 1996-07-19 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 162,500 | 1,022,525 | 6.2925 | 0.996 | 0.988 | 0.996 | 0.988 | 0.996 | 1,027,653 | 0.9950 | 0.00% |
| 1996-07-18 | 0 | 6.300 | 6.200 | 6.300 | 6.200 | 6.300 | 79,500 | 494,350 | 6.2182 | 0.996 | 0.980 | 0.996 | 0.980 | 0.996 | 502,759 | 0.9833 | 1.61% |
| 1996-07-17 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.250 | 215,000 | 1,339,300 | 6.2293 | 0.980 | 0.972 | 0.980 | 0.980 | 0.988 | 1,359,664 | 0.9850 | 0.00% |
| 1996-07-16 | 0 | 6.200 | 6.200 | - | 6.200 | 6.300 | 277,000 | 1,733,050 | 6.2565 | 0.980 | 0.980 | - | 0.980 | 0.996 | 1,751,753 | 0.9893 | -1.59% |
| 1996-07-15 | 0 | 6.300 | 6.250 | 6.350 | 6.300 | 6.450 | 210,000 | 1,339,600 | 6.3790 | 0.996 | 0.988 | 1.004 | 0.996 | 1.020 | 1,328,044 | 1.0087 | -1.56% |
| 1996-07-12 | 0 | 6.400 | 6.350 | 6.400 | 6.400 | 6.450 | 43,266 | 277,546 | 6.4149 | 1.012 | 1.004 | 1.012 | 1.012 | 1.020 | 273,615 | 1.0144 | -1.54% |
| 1996-07-11 | 0 | 6.500 | 6.450 | 6.550 | 6.500 | 6.650 | 162,000 | 1,061,450 | 6.5522 | 1.028 | 1.020 | 1.036 | 1.028 | 1.052 | 1,024,491 | 1.0361 | 0.00% |
| 1996-07-10 | 0 | 6.500 | 6.400 | 6.600 | - | - | 0 | 0 | - | 1.028 | 1.012 | 1.044 | - | - | 0 | - | 0.00% |
| 1996-07-09 | 0 | 6.500 | 6.450 | 6.500 | 6.400 | 6.500 | 66,000 | 426,150 | 6.4568 | 1.028 | 1.020 | 1.028 | 1.012 | 1.028 | 417,385 | 1.0210 | 3.17% |
| 1996-07-08 | 0 | 6.300 | 6.250 | 6.350 | 6.200 | 6.400 | 168,500 | 1,068,350 | 6.3404 | 0.996 | 0.988 | 1.004 | 0.980 | 1.012 | 1,065,597 | 1.0026 | -3.08% |
| 1996-07-05 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.550 | 134,500 | 877,200 | 6.5219 | 1.028 | 1.028 | 1.036 | 1.028 | 1.036 | 850,580 | 1.0313 | -1.52% |
| 1996-07-04 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 12,000 | 78,800 | 6.5667 | 1.044 | 1.036 | 1.044 | 1.036 | 1.044 | 75,888 | 1.0384 | 0.00% |
| 1996-07-03 | 0 | 6.600 | 6.550 | 6.650 | 6.550 | 6.650 | 30,400 | 200,620 | 6.5993 | 1.044 | 1.036 | 1.052 | 1.036 | 1.052 | 192,250 | 1.0435 | 0.00% |
| 1996-07-02 | 0 | 6.600 | 6.550 | 6.600 | 6.450 | 6.600 | 40,000 | 262,600 | 6.5650 | 1.044 | 1.036 | 1.044 | 1.020 | 1.044 | 252,961 | 1.0381 | -0.75% |
| 1996-07-01 | 0 | 6.650 | 6.600 | 6.700 | 6.650 | 6.650 | 85,000 | 562,350 | 6.6159 | 1.052 | 1.044 | 1.059 | 1.052 | 1.052 | 537,542 | 1.0462 | 0.76% |
| 1996-06-28 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.700 | 58,000 | 386,700 | 6.6672 | 1.044 | 1.044 | 1.052 | 1.044 | 1.059 | 366,793 | 1.0543 | -1.49% |
| 1996-06-27 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.750 | 65,000 | 435,700 | 6.7031 | 1.059 | 1.052 | 1.059 | 1.052 | 1.067 | 411,061 | 1.0599 | 0.00% |
| 1996-06-26 | 0 | 6.700 | 6.700 | 6.750 | 6.550 | 6.700 | 204,000 | 1,361,050 | 6.6718 | 1.059 | 1.059 | 1.067 | 1.036 | 1.059 | 1,290,100 | 1.0550 | 2.29% |
| 1996-06-25 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.650 | 116,500 | 767,975 | 6.5921 | 1.036 | 1.036 | 1.044 | 1.036 | 1.052 | 736,748 | 1.0424 | -0.76% |
| 1996-06-24 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 25,000 | 164,000 | 6.5600 | 1.044 | 1.036 | 1.044 | 1.036 | 1.044 | 158,100 | 1.0373 | 0.00% |
| 1996-06-21 | 0 | 6.600 | 6.550 | 6.600 | 6.500 | 6.600 | 76,000 | 497,250 | 6.5428 | 1.044 | 1.036 | 1.044 | 1.028 | 1.044 | 480,625 | 1.0346 | 0.76% |
| 1996-06-19 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.650 | 30,730 | 203,236 | 6.6136 | 1.036 | 1.036 | 1.044 | 1.036 | 1.052 | 194,337 | 1.0458 | -2.24% |
| 1996-06-18 | 0 | 6.700 | 6.650 | 6.750 | 6.700 | 6.700 | 18,000 | 120,600 | 6.7000 | 1.059 | 1.052 | 1.067 | 1.059 | 1.059 | 113,832 | 1.0595 | 0.00% |
| 1996-06-14 | 0 | 6.700 | 6.650 | 6.750 | 6.650 | 6.800 | 35,500 | 238,125 | 6.7077 | 1.059 | 1.052 | 1.067 | 1.052 | 1.075 | 224,503 | 1.0607 | -2.19% |
| 1996-06-13 | 0 | 6.850 | 6.600 | 6.900 | 6.650 | 6.850 | 115,000 | 766,900 | 6.6687 | 1.083 | 1.044 | 1.091 | 1.052 | 1.083 | 727,262 | 1.0545 | 3.01% |
| 1996-06-12 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.700 | 12,500 | 83,250 | 6.6600 | 1.052 | 1.044 | 1.052 | 1.044 | 1.059 | 79,050 | 1.0531 | 1.53% |
| 1996-06-11 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.550 | 185,000 | 1,207,750 | 6.5284 | 1.036 | 1.036 | 1.044 | 1.028 | 1.036 | 1,169,943 | 1.0323 | 0.77% |
| 1996-06-10 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.550 | 518,000 | 3,374,650 | 6.5148 | 1.028 | 1.020 | 1.028 | 1.028 | 1.036 | 3,275,841 | 1.0302 | -1.52% |
| 1996-06-07 | 0 | 6.600 | 6.550 | 6.600 | 6.600 | 6.650 | 361,000 | 2,383,600 | 6.6028 | 1.044 | 1.036 | 1.044 | 1.044 | 1.052 | 2,282,971 | 1.0441 | -0.75% |
| 1996-06-06 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.700 | 139,455 | 927,517 | 6.6510 | 1.052 | 1.044 | 1.052 | 1.044 | 1.059 | 881,916 | 1.0517 | -0.75% |
| 1996-06-05 | 0 | 6.700 | 6.600 | 6.650 | 6.650 | 6.750 | 326,000 | 2,182,500 | 6.6948 | 1.059 | 1.044 | 1.052 | 1.052 | 1.067 | 2,061,630 | 1.0586 | -0.74% |
| 1996-06-04 | 0 | 6.750 | 6.700 | 6.800 | 6.750 | 6.800 | 416,500 | 2,817,875 | 6.7656 | 1.067 | 1.059 | 1.075 | 1.067 | 1.075 | 2,633,954 | 1.0698 | 0.00% |
| 1996-06-03 | 0 | 6.750 | 6.750 | 6.800 | 6.700 | 6.800 | 196,000 | 1,322,350 | 6.7467 | 1.067 | 1.067 | 1.075 | 1.059 | 1.075 | 1,239,508 | 1.0668 | -2.17% |
| 1996-05-31 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 6.900 | 339,000 | 2,335,150 | 6.8883 | 1.091 | 1.083 | 1.091 | 1.083 | 1.091 | 2,143,842 | 1.0892 | 0.00% |
| 1996-05-30 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 6.900 | 312,500 | 2,150,625 | 6.8820 | 1.091 | 1.083 | 1.091 | 1.083 | 1.091 | 1,976,256 | 1.0882 | 2.22% |
| 1996-05-29 | 0 | 6.750 | 6.750 | 6.900 | 6.750 | 6.850 | 379,500 | 2,580,650 | 6.8001 | 1.067 | 1.067 | 1.091 | 1.067 | 1.083 | 2,399,965 | 1.0753 | -0.74% |
| 1996-05-28 | 0 | 6.800 | 6.750 | 6.800 | 6.700 | 6.800 | 29,500 | 198,950 | 6.7441 | 1.075 | 1.067 | 1.075 | 1.059 | 1.075 | 186,559 | 1.0664 | 1.49% |
| 1996-05-27 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.750 | 45,000 | 303,725 | 6.7494 | 1.059 | 1.059 | 1.067 | 1.059 | 1.067 | 284,581 | 1.0673 | -0.74% |
| 1996-05-24 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.800 | 40,500 | 275,250 | 6.7963 | 1.067 | 1.067 | 1.075 | 1.067 | 1.075 | 256,123 | 1.0747 | -1.46% |
| 1996-05-23 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 6.850 | 30,000 | 205,000 | 6.8333 | 1.083 | 1.075 | 1.083 | 1.075 | 1.083 | 189,721 | 1.0805 | 0.00% |
| 1996-05-22 | 0 | 6.850 | 6.800 | 6.850 | 6.850 | 6.850 | 100,000 | 685,000 | 6.8500 | 1.083 | 1.075 | 1.083 | 1.083 | 1.083 | 632,402 | 1.0832 | -0.72% |
| 1996-05-21 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 6.900 | 65,190 | 447,135 | 6.8590 | 1.091 | 1.083 | 1.091 | 1.083 | 1.091 | 412,263 | 1.0846 | 0.00% |
| 1996-05-20 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 6.900 | 689,500 | 4,747,150 | 6.8849 | 1.091 | 1.083 | 1.091 | 1.083 | 1.091 | 4,360,410 | 1.0887 | 0.73% |
| 1996-05-17 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 76,000 | 520,600 | 6.8500 | 1.083 | 1.083 | 1.091 | 1.083 | 1.083 | 480,625 | 1.0832 | 0.00% |
| 1996-05-16 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.900 | 500,000 | 3,449,000 | 6.8980 | 1.083 | 1.083 | 1.091 | 1.083 | 1.091 | 3,162,009 | 1.0908 | -0.72% |
| 1996-05-15 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.950 | 168,000 | 1,167,600 | 6.9500 | 1.091 | 1.091 | 1.099 | 1.091 | 1.099 | 1,062,435 | 1.0990 | -1.43% |
| 1996-05-14 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.000 | 170,000 | 1,186,000 | 6.9765 | 1.107 | 1.099 | 1.107 | 1.099 | 1.107 | 1,075,083 | 1.1032 | 0.00% |
| 1996-05-13 | 0 | 7.000 | 6.900 | 7.000 | 6.900 | 7.000 | 749,500 | 5,198,675 | 6.9362 | 1.107 | 1.091 | 1.107 | 1.091 | 1.107 | 4,739,852 | 1.0968 | 1.45% |
| 1996-05-10 | 0 | 6.900 | - | 6.850 | 6.850 | 6.950 | 179,000 | 1,235,750 | 6.9036 | 1.091 | - | 1.083 | 1.083 | 1.099 | 1,131,999 | 1.0917 | -0.72% |
| 1996-05-09 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.000 | 109,000 | 761,800 | 6.9890 | 1.099 | 1.099 | 1.107 | 1.099 | 1.107 | 689,318 | 1.1052 | -0.71% |
| 1996-05-08 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.000 | 55,000 | 385,000 | 7.0000 | 1.107 | 1.107 | 1.115 | 1.107 | 1.107 | 347,821 | 1.1069 | -0.71% |
| 1996-05-07 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.100 | 83,500 | 588,525 | 7.0482 | 1.115 | 1.107 | 1.115 | 1.107 | 1.123 | 528,056 | 1.1145 | -1.40% |
| 1996-05-06 | 0 | 7.150 | 7.050 | 7.150 | 7.100 | 7.150 | 5,750 | 40,988 | 7.1283 | 1.131 | 1.115 | 1.131 | 1.123 | 1.131 | 36,363 | 1.1272 | 0.00% |
| 1996-05-03 | 0 | 7.150 | 7.050 | 7.150 | 7.000 | 7.150 | 108,000 | 763,100 | 7.0657 | 1.131 | 1.115 | 1.131 | 1.107 | 1.131 | 682,994 | 1.1173 | 0.70% |
| 1996-05-02 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.100 | 38,000 | 269,800 | 7.1000 | 1.123 | 1.115 | 1.131 | 1.123 | 1.123 | 240,313 | 1.1227 | -0.70% |
| 1996-05-01 | 0 | 7.150 | 7.100 | 7.150 | 7.050 | 7.150 | 287,500 | 2,040,100 | 7.0960 | 1.131 | 1.123 | 1.131 | 1.115 | 1.131 | 1,818,155 | 1.1221 | 0.70% |
| 1996-04-30 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.150 | 213,500 | 1,517,650 | 7.1084 | 1.123 | 1.115 | 1.131 | 1.123 | 1.131 | 1,350,178 | 1.1240 | -0.70% |
| 1996-04-29 | 0 | 7.150 | 7.050 | 7.150 | 7.100 | 7.150 | 71,270 | 507,450 | 7.1201 | 1.131 | 1.115 | 1.131 | 1.123 | 1.131 | 450,713 | 1.1259 | 0.70% |
| 1996-04-26 | 0 | 7.100 | 7.050 | 7.200 | 7.050 | 7.100 | 52,500 | 370,625 | 7.0595 | 1.123 | 1.115 | 1.139 | 1.115 | 1.123 | 332,011 | 1.1163 | 1.43% |
| 1996-04-25 | 0 | 7.000 | 7.000 | 7.150 | 7.000 | 7.100 | 106,000 | 749,375 | 7.0696 | 1.107 | 1.107 | 1.131 | 1.107 | 1.123 | 670,346 | 1.1179 | -2.10% |
| 1996-04-24 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.150 | 73,500 | 522,100 | 7.1034 | 1.131 | 1.123 | 1.131 | 1.123 | 1.131 | 464,815 | 1.1232 | 1.42% |
| 1996-04-23 | 0 | 7.050 | 7.050 | 7.150 | 7.050 | 7.100 | 21,000 | 148,550 | 7.0738 | 1.115 | 1.115 | 1.131 | 1.115 | 1.123 | 132,804 | 1.1186 | -0.70% |
| 1996-04-22 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.100 | 15,000 | 106,500 | 7.1000 | 1.123 | 1.115 | 1.131 | 1.123 | 1.123 | 94,860 | 1.1227 | 0.00% |
| 1996-04-19 | 0 | 7.100 | 7.050 | 7.150 | 7.050 | 7.100 | 205,236 | 1,454,705 | 7.0880 | 1.123 | 1.115 | 1.131 | 1.115 | 1.123 | 1,297,916 | 1.1208 | 0.00% |
| 1996-04-18 | 0 | 7.100 | 7.000 | 7.100 | 7.100 | 7.100 | 70,000 | 497,000 | 7.1000 | 1.123 | 1.107 | 1.123 | 1.123 | 1.123 | 442,681 | 1.1227 | 0.71% |
| 1996-04-17 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.100 | 157,000 | 1,108,525 | 7.0607 | 1.115 | 1.107 | 1.123 | 1.115 | 1.123 | 992,871 | 1.1165 | -0.70% |
| 1996-04-16 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.200 | 256,000 | 1,837,200 | 7.1766 | 1.123 | 1.115 | 1.131 | 1.123 | 1.139 | 1,618,949 | 1.1348 | 0.00% |
| 1996-04-15 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.100 | 118,000 | 832,800 | 7.0576 | 1.123 | 1.115 | 1.123 | 1.107 | 1.123 | 746,234 | 1.1160 | 2.90% |
| 1996-04-12 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.000 | 423,951 | 2,944,172 | 6.9446 | 1.091 | 1.091 | 1.107 | 1.091 | 1.107 | 2,681,074 | 1.0981 | -2.82% |
| 1996-04-11 | 0 | 7.100 | 7.000 | 7.200 | - | - | 0 | 0 | - | 1.123 | 1.107 | 1.139 | - | - | 0 | - | 0.00% |
| 1996-04-10 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.200 | 16,000 | 114,200 | 7.1375 | 1.123 | 1.123 | 1.131 | 1.123 | 1.139 | 101,184 | 1.1286 | 0.00% |
| 1996-04-09 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.200 | 139,500 | 995,400 | 7.1355 | 1.123 | 1.123 | 1.131 | 1.123 | 1.139 | 882,201 | 1.1283 | -1.39% |
| 1996-04-03 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.200 | 23,000 | 165,600 | 7.2000 | 1.139 | 1.131 | 1.139 | 1.139 | 1.139 | 145,452 | 1.1385 | -0.69% |
| 1996-04-02 | 0 | 7.250 | 7.150 | 7.250 | 7.150 | 7.350 | 668,000 | 4,856,925 | 7.2708 | 1.146 | 1.131 | 1.146 | 1.131 | 1.162 | 4,224,444 | 1.1497 | 0.69% |
| 1996-04-01 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.250 | 125,500 | 908,125 | 7.2361 | 1.139 | 1.131 | 1.139 | 1.139 | 1.146 | 793,664 | 1.1442 | -0.69% |
| 1996-03-29 | 0 | 7.250 | 7.150 | 7.250 | 7.150 | 7.300 | 35,500 | 256,325 | 7.2204 | 1.146 | 1.131 | 1.146 | 1.131 | 1.154 | 224,503 | 1.1417 | 1.40% |
| 1996-03-28 | 0 | 7.150 | 7.100 | 7.200 | 7.150 | 7.200 | 66,000 | 470,950 | 7.1356 | 1.131 | 1.123 | 1.139 | 1.131 | 1.139 | 417,385 | 1.1283 | 0.00% |
| 1996-03-27 | 0 | 7.150 | 7.100 | 7.150 | 7.150 | 7.200 | 102,000 | 730,800 | 7.1647 | 1.131 | 1.123 | 1.131 | 1.131 | 1.139 | 645,050 | 1.1329 | -0.69% |
| 1996-03-26 | 0 | 7.200 | 7.100 | 7.200 | 7.150 | 7.200 | 48,000 | 344,775 | 7.1828 | 1.139 | 1.123 | 1.139 | 1.131 | 1.139 | 303,553 | 1.1358 | 0.70% |
| 1996-03-25 | 0 | 7.150 | 7.100 | 7.200 | 7.150 | 7.250 | 33,000 | 237,600 | 7.2000 | 1.131 | 1.123 | 1.139 | 1.131 | 1.146 | 208,693 | 1.1385 | -1.38% |
| 1996-03-22 | 0 | 7.250 | 7.100 | 7.200 | 7.150 | 7.300 | 65,000 | 470,750 | 7.2423 | 1.146 | 1.123 | 1.139 | 1.131 | 1.154 | 411,061 | 1.1452 | -0.68% |
| 1996-03-21 | 0 | 7.300 | 7.250 | 7.300 | 7.100 | 7.300 | 56,000 | 402,400 | 7.1857 | 1.154 | 1.146 | 1.154 | 1.123 | 1.154 | 354,145 | 1.1363 | 2.82% |
| 1996-03-20 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.300 | 91,000 | 659,350 | 7.2456 | 1.123 | 1.123 | 1.131 | 1.123 | 1.154 | 575,486 | 1.1457 | -3.40% |
| 1996-03-19 | 0 | 7.350 | 7.200 | 7.350 | 7.300 | 7.350 | 237,500 | 1,741,300 | 7.3318 | 1.162 | 1.139 | 1.162 | 1.154 | 1.162 | 1,501,954 | 1.1594 | 0.68% |
| 1996-03-18 | 0 | 7.300 | 7.000 | 7.300 | 7.200 | 7.300 | 122,000 | 886,350 | 7.2652 | 1.154 | 1.107 | 1.154 | 1.139 | 1.154 | 771,530 | 1.1488 | 1.39% |
| 1996-03-15 | 0 | 7.200 | 7.000 | 7.200 | 7.150 | 7.200 | 234,000 | 1,682,650 | 7.1908 | 1.139 | 1.107 | 1.139 | 1.131 | 1.139 | 1,479,820 | 1.1371 | 1.41% |
| 1996-03-14 | 0 | 7.100 | 7.050 | 7.100 | 6.850 | 7.100 | 231,500 | 1,618,750 | 6.9924 | 1.123 | 1.115 | 1.123 | 1.083 | 1.123 | 1,464,010 | 1.1057 | 3.65% |
| 1996-03-13 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 6.900 | 406,000 | 2,782,300 | 6.8530 | 1.083 | 1.075 | 1.083 | 1.075 | 1.091 | 2,567,551 | 1.0836 | -0.72% |
| 1996-03-12 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.000 | 209,000 | 1,447,250 | 6.9246 | 1.091 | 1.091 | 1.099 | 1.091 | 1.107 | 1,321,720 | 1.0950 | 0.00% |
| 1996-03-11 | 0 | 6.900 | 6.750 | 6.950 | 6.650 | 7.300 | 675,000 | 4,633,275 | 6.8641 | 1.091 | 1.067 | 1.099 | 1.052 | 1.154 | 4,268,712 | 1.0854 | -4.83% |
| 1996-03-08 | 0 | 7.250 | 7.200 | 7.300 | 7.200 | 7.550 | 1,056,000 | 7,775,850 | 7.3635 | 1.146 | 1.139 | 1.154 | 1.139 | 1.194 | 6,678,163 | 1.1644 | 0.69% |
| 1996-03-07 | 0 | 7.200 | 7.200 | 7.250 | 7.100 | 7.450 | 783,790 | 5,696,145 | 7.2674 | 1.139 | 1.139 | 1.146 | 1.123 | 1.178 | 4,956,702 | 1.1492 | 1.41% |
| 1996-03-06 | 0 | 7.100 | 7.050 | 7.100 | 6.900 | 7.200 | 630,000 | 4,434,350 | 7.0387 | 1.123 | 1.115 | 1.123 | 1.091 | 1.139 | 3,984,131 | 1.1130 | 2.16% |
| 1996-03-05 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.200 | 780,500 | 5,472,550 | 7.0116 | 1.099 | 1.091 | 1.099 | 1.091 | 1.139 | 4,935,896 | 1.1087 | -4.14% |
| 1996-03-04 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.350 | 175,000 | 1,272,700 | 7.2726 | 1.146 | 1.139 | 1.146 | 1.139 | 1.162 | 1,106,703 | 1.1500 | -1.36% |
| 1996-03-01 | 0 | 7.350 | 7.300 | 7.350 | 7.350 | 7.400 | 138,000 | 1,015,800 | 7.3609 | 1.162 | 1.154 | 1.162 | 1.162 | 1.170 | 872,714 | 1.1640 | 0.00% |
| 1996-02-29 | 0 | 7.350 | 7.150 | 7.350 | 7.200 | 7.350 | 172,000 | 1,258,500 | 7.3169 | 1.162 | 1.131 | 1.162 | 1.139 | 1.162 | 1,087,731 | 1.1570 | 0.68% |
| 1996-02-28 | 0 | 7.300 | 7.300 | 7.400 | 7.300 | 7.350 | 230,485 | 1,682,919 | 7.3016 | 1.154 | 1.154 | 1.170 | 1.154 | 1.162 | 1,457,591 | 1.1546 | 0.00% |
| 1996-02-27 | 0 | 7.300 | 7.250 | 7.350 | 7.200 | 7.400 | 274,000 | 2,008,750 | 7.3312 | 1.154 | 1.146 | 1.162 | 1.139 | 1.170 | 1,732,781 | 1.1593 | 1.39% |
| 1996-02-26 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.300 | 67,500 | 486,875 | 7.2130 | 1.139 | 1.139 | 1.146 | 1.139 | 1.154 | 426,871 | 1.1406 | -1.37% |
| 1996-02-23 | 0 | 7.300 | 7.250 | 7.350 | 7.250 | 7.300 | 207,500 | 1,507,975 | 7.2673 | 1.154 | 1.146 | 1.162 | 1.146 | 1.154 | 1,312,234 | 1.1492 | 0.69% |
| 1996-02-22 | 0 | 7.250 | 7.200 | 7.300 | 7.200 | 7.250 | 287,000 | 2,071,750 | 7.2186 | 1.146 | 1.139 | 1.154 | 1.139 | 1.146 | 1,814,993 | 1.1415 | 0.69% |
| 1996-02-16 | 0 | 7.200 | 7.200 | 7.300 | 7.100 | 7.200 | 302,907 | 2,168,593 | 7.1593 | 1.139 | 1.139 | 1.154 | 1.123 | 1.139 | 1,915,589 | 1.1321 | -0.69% |
| 1996-02-15 | 0 | 7.250 | 7.150 | 7.250 | 7.200 | 7.250 | 269,000 | 1,938,350 | 7.2058 | 1.146 | 1.131 | 1.146 | 1.139 | 1.146 | 1,701,161 | 1.1394 | 0.00% |
| 1996-02-14 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.350 | 345,125 | 2,513,925 | 7.2841 | 1.146 | 1.139 | 1.146 | 1.139 | 1.162 | 2,182,577 | 1.1518 | -0.68% |
| 1996-02-13 | 0 | 7.300 | 7.200 | 7.300 | 7.100 | 7.350 | 123,500 | 891,775 | 7.2209 | 1.154 | 1.139 | 1.154 | 1.123 | 1.162 | 781,016 | 1.1418 | 0.69% |
| 1996-02-12 | 0 | 7.250 | 7.200 | 7.250 | 7.100 | 7.300 | 95,500 | 689,125 | 7.2160 | 1.146 | 1.139 | 1.146 | 1.123 | 1.154 | 603,944 | 1.1410 | 2.11% |
| 1996-02-09 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.150 | 85,500 | 610,325 | 7.1383 | 1.123 | 1.123 | 1.131 | 1.123 | 1.131 | 540,704 | 1.1288 | -0.70% |
| 1996-02-08 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.200 | 212,000 | 1,516,300 | 7.1524 | 1.131 | 1.131 | 1.139 | 1.131 | 1.139 | 1,340,692 | 1.1310 | -1.38% |
| 1996-02-07 | 0 | 7.250 | 7.100 | 7.250 | 7.200 | 7.300 | 257,000 | 1,861,875 | 7.2446 | 1.146 | 1.123 | 1.146 | 1.139 | 1.154 | 1,625,273 | 1.1456 | 0.00% |
| 1996-02-06 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.300 | 259,000 | 1,882,625 | 7.2688 | 1.146 | 1.146 | 1.154 | 1.146 | 1.154 | 1,637,921 | 1.1494 | 0.00% |
| 1996-02-05 | 0 | 7.250 | 7.250 | 7.300 | 7.150 | 7.300 | 185,485 | 1,343,595 | 7.2437 | 1.146 | 1.146 | 1.154 | 1.131 | 1.154 | 1,173,010 | 1.1454 | 0.69% |
| 1996-02-02 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.250 | 190,000 | 1,369,425 | 7.2075 | 1.139 | 1.139 | 1.146 | 1.139 | 1.146 | 1,201,563 | 1.1397 | -0.69% |
| 1996-02-01 | 0 | 7.250 | 7.200 | 7.300 | 7.250 | 7.350 | 197,500 | 1,440,000 | 7.2911 | 1.146 | 1.139 | 1.154 | 1.146 | 1.162 | 1,248,994 | 1.1529 | -1.36% |
| 1996-01-31 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.550 | 344,000 | 2,586,100 | 7.5177 | 1.162 | 1.155 | 1.162 | 1.155 | 1.162 | 2,234,658 | 1.1573 | 0.67% |
| 1996-01-30 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.550 | 427,000 | 3,200,150 | 7.4945 | 1.155 | 1.147 | 1.155 | 1.139 | 1.162 | 2,773,835 | 1.1537 | 0.00% |
| 1996-01-29 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.550 | 317,000 | 2,368,450 | 7.4715 | 1.155 | 1.147 | 1.155 | 1.139 | 1.162 | 2,059,264 | 1.1501 | 0.00% |
| 1996-01-26 | 0 | 7.500 | 7.450 | 7.500 | 7.450 | 7.550 | 270,250 | 2,030,713 | 7.5142 | 1.155 | 1.147 | 1.155 | 1.147 | 1.162 | 1,755,571 | 1.1567 | -1.32% |
| 1996-01-25 | 0 | 7.600 | 7.550 | 7.600 | 7.450 | 7.700 | 484,000 | 3,665,150 | 7.5726 | 1.170 | 1.162 | 1.170 | 1.147 | 1.185 | 3,144,112 | 1.1657 | 0.00% |
| 1996-01-24 | 0 | 7.600 | 7.550 | 7.650 | 7.500 | 7.750 | 1,433,100 | 10,994,350 | 7.6717 | 1.170 | 1.162 | 1.178 | 1.155 | 1.193 | 9,309,561 | 1.1810 | 2.01% |
| 1996-01-23 | 0 | 7.450 | 7.450 | 7.500 | 7.250 | 7.500 | 428,100 | 3,133,375 | 7.3193 | 1.147 | 1.147 | 1.155 | 1.116 | 1.155 | 2,780,980 | 1.1267 | 0.68% |
| 1996-01-22 | 0 | 7.400 | 7.350 | 7.400 | 7.400 | 7.550 | 975,500 | 7,274,525 | 7.4572 | 1.139 | 1.131 | 1.139 | 1.139 | 1.162 | 6,336,946 | 1.1480 | -0.67% |
| 1996-01-19 | 0 | 7.450 | 7.400 | 7.450 | 7.250 | 7.450 | 572,000 | 4,237,050 | 7.4074 | 1.147 | 1.139 | 1.147 | 1.116 | 1.147 | 3,715,769 | 1.1403 | 2.76% |
| 1996-01-18 | 0 | 7.250 | 7.200 | 7.250 | 7.250 | 7.550 | 484,395 | 3,600,835 | 7.4337 | 1.116 | 1.108 | 1.116 | 1.116 | 1.162 | 3,146,678 | 1.1443 | -3.33% |
| 1996-01-17 | 0 | 7.500 | 7.500 | 7.550 | 7.350 | 7.600 | 1,823,028 | 13,625,877 | 7.4743 | 1.155 | 1.155 | 1.162 | 1.131 | 1.170 | 11,842,572 | 1.1506 | 2.74% |
| 1996-01-16 | 0 | 7.300 | 7.300 | 7.350 | 6.850 | 7.350 | 1,690,165 | 11,892,531 | 7.0363 | 1.124 | 1.124 | 1.131 | 1.054 | 1.131 | 10,979,481 | 1.0832 | 6.57% |
| 1996-01-15 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 6.950 | 809,168 | 5,577,059 | 6.8923 | 1.054 | 1.047 | 1.054 | 1.047 | 1.070 | 5,256,436 | 1.0610 | 0.00% |
| 1996-01-12 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.900 | 650,500 | 4,472,625 | 6.8757 | 1.054 | 1.054 | 1.062 | 1.047 | 1.062 | 4,225,713 | 1.0584 | 1.48% |
| 1996-01-11 | 0 | 6.750 | 6.750 | 6.800 | 6.500 | 6.750 | 650,000 | 4,322,725 | 6.6503 | 1.039 | 1.039 | 1.047 | 1.001 | 1.039 | 4,222,465 | 1.0237 | 2.27% |
| 1996-01-10 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.600 | 373,000 | 2,457,950 | 6.5897 | 1.016 | 1.016 | 1.024 | 1.008 | 1.016 | 2,423,045 | 1.0144 | 0.00% |
| 1996-01-09 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.650 | 356,000 | 2,350,950 | 6.6038 | 1.016 | 1.016 | 1.024 | 1.016 | 1.024 | 2,312,612 | 1.0166 | 0.00% |
| 1996-01-08 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.750 | 628,158 | 4,180,145 | 6.6546 | 1.016 | 1.016 | 1.024 | 1.016 | 1.039 | 4,080,577 | 1.0244 | -0.75% |
| 1996-01-05 | 0 | 6.650 | 6.550 | 6.650 | 6.600 | 6.700 | 330,000 | 2,180,000 | 6.6061 | 1.024 | 1.008 | 1.024 | 1.016 | 1.031 | 2,143,713 | 1.0169 | 0.00% |
| 1996-01-04 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.750 | 300,500 | 1,994,825 | 6.6384 | 1.024 | 1.016 | 1.024 | 1.016 | 1.039 | 1,952,078 | 1.0219 | -0.75% |
| 1996-01-03 | 0 | 6.700 | 6.600 | 6.700 | 6.550 | 6.700 | 294,000 | 1,937,950 | 6.5917 | 1.031 | 1.016 | 1.031 | 1.008 | 1.031 | 1,909,853 | 1.0147 | 1.52% |
| 1996-01-02 | 0 | 6.600 | 6.550 | 6.650 | 6.500 | 6.600 | 216,000 | 1,414,750 | 6.5498 | 1.016 | 1.008 | 1.024 | 1.001 | 1.016 | 1,403,158 | 1.0083 | 0.76% |
| 1995-12-29 | 0 | 6.550 | 6.450 | 6.550 | 6.450 | 6.650 | 311,000 | 2,062,600 | 6.6322 | 1.008 | 0.993 | 1.008 | 0.993 | 1.024 | 2,020,287 | 1.0209 | 0.00% |
| 1995-12-28 | 0 | 6.550 | 6.500 | 6.550 | 6.450 | 6.700 | 120,031 | 776,389 | 6.4682 | 1.008 | 1.001 | 1.008 | 0.993 | 1.031 | 779,733 | 0.9957 | 1.55% |
| 1995-12-27 | 0 | 6.450 | 6.450 | 6.600 | 6.450 | 6.600 | 272,000 | 1,764,075 | 6.4856 | 0.993 | 0.993 | 1.016 | 0.993 | 1.016 | 1,766,939 | 0.9984 | -2.27% |
| 1995-12-22 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 109,000 | 717,900 | 6.5862 | 1.016 | 1.008 | 1.016 | 1.008 | 1.016 | 708,075 | 1.0139 | 0.00% |
| 1995-12-21 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 57,000 | 374,700 | 6.5737 | 1.016 | 1.008 | 1.016 | 1.008 | 1.016 | 370,278 | 1.0119 | 0.00% |
| 1995-12-20 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 260,000 | 1,714,125 | 6.5928 | 1.016 | 1.008 | 1.016 | 1.008 | 1.016 | 1,688,986 | 1.0149 | 0.00% |
| 1995-12-19 | 0 | 6.600 | 6.550 | 6.650 | 6.550 | 6.650 | 62,000 | 409,600 | 6.6065 | 1.016 | 1.008 | 1.024 | 1.008 | 1.024 | 402,758 | 1.0170 | -0.75% |
| 1995-12-18 | 0 | 6.650 | 6.600 | 6.650 | 6.650 | 6.700 | 138,000 | 918,000 | 6.6522 | 1.024 | 1.016 | 1.024 | 1.024 | 1.031 | 896,462 | 1.0240 | -0.75% |
| 1995-12-15 | 0 | 6.700 | 6.650 | 6.750 | 6.700 | 6.800 | 498,500 | 3,359,100 | 6.7384 | 1.031 | 1.024 | 1.039 | 1.031 | 1.047 | 3,238,306 | 1.0373 | -1.47% |
| 1995-12-14 | 0 | 6.800 | 6.750 | 6.850 | 6.700 | 6.800 | 94,500 | 636,950 | 6.7402 | 1.047 | 1.039 | 1.054 | 1.031 | 1.047 | 613,881 | 1.0376 | 0.74% |
| 1995-12-13 | 0 | 6.750 | 6.650 | 6.750 | 6.650 | 6.800 | 86,500 | 582,250 | 6.7312 | 1.039 | 1.024 | 1.039 | 1.024 | 1.047 | 561,913 | 1.0362 | 1.50% |
| 1995-12-12 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.650 | 30,000 | 199,500 | 6.6500 | 1.024 | 1.024 | 1.031 | 1.024 | 1.024 | 194,883 | 1.0237 | 0.76% |
| 1995-12-11 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.700 | 194,000 | 1,286,600 | 6.6320 | 1.016 | 1.016 | 1.024 | 1.016 | 1.031 | 1,260,243 | 1.0209 | -2.94% |
| 1995-12-08 | 0 | 6.800 | 6.750 | 6.850 | 6.800 | 6.850 | 124,500 | 847,750 | 6.8092 | 1.047 | 1.039 | 1.054 | 1.047 | 1.054 | 808,764 | 1.0482 | 0.00% |
| 1995-12-07 | 0 | 6.800 | 6.700 | 6.800 | 6.600 | 6.800 | 237,500 | 1,582,625 | 6.6637 | 1.047 | 1.031 | 1.047 | 1.016 | 1.047 | 1,542,824 | 1.0258 | 1.49% |
| 1995-12-06 | 0 | 6.700 | 6.650 | 6.700 | 6.600 | 6.700 | 246,000 | 1,642,200 | 6.6756 | 1.031 | 1.024 | 1.031 | 1.016 | 1.031 | 1,598,041 | 1.0276 | 0.75% |
| 1995-12-05 | 0 | 6.650 | 6.600 | 6.650 | 6.650 | 6.700 | 366,600 | 2,443,465 | 6.6652 | 1.024 | 1.016 | 1.024 | 1.024 | 1.031 | 2,381,470 | 1.0260 | 0.00% |
| 1995-12-04 | 0 | 6.650 | 6.600 | 6.700 | 6.650 | 6.850 | 250,925 | 1,703,009 | 6.7869 | 1.024 | 1.016 | 1.031 | 1.024 | 1.054 | 1,630,034 | 1.0448 | -2.92% |
| 1995-12-01 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 58,000 | 397,300 | 6.8500 | 1.054 | 1.054 | 1.062 | 1.054 | 1.054 | 376,774 | 1.0545 | -0.72% |
| 1995-11-30 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 6.900 | 120,000 | 826,600 | 6.8883 | 1.062 | 1.054 | 1.062 | 1.047 | 1.062 | 779,532 | 1.0604 | 0.73% |
| 1995-11-29 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 32,000 | 219,200 | 6.8500 | 1.054 | 1.054 | 1.062 | 1.054 | 1.054 | 207,875 | 1.0545 | -0.72% |
| 1995-11-28 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 6.950 | 252,000 | 1,741,800 | 6.9119 | 1.062 | 1.054 | 1.062 | 1.062 | 1.070 | 1,637,017 | 1.0640 | -1.43% |
| 1995-11-27 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.000 | 15,000 | 105,000 | 7.0000 | 1.078 | 1.078 | 1.085 | 1.078 | 1.078 | 97,442 | 1.0776 | 0.00% |
| 1995-11-24 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.050 | 81,500 | 572,500 | 7.0245 | 1.078 | 1.078 | 1.093 | 1.078 | 1.085 | 529,432 | 1.0813 | 0.72% |
| 1995-11-23 | 0 | 6.950 | 6.900 | 7.000 | 6.900 | 6.950 | 60,000 | 416,250 | 6.9375 | 1.070 | 1.062 | 1.078 | 1.062 | 1.070 | 389,766 | 1.0679 | -0.71% |
| 1995-11-22 | 0 | 7.000 | 6.700 | 7.000 | 6.800 | 7.000 | 174,990 | 1,200,034 | 6.8577 | 1.078 | 1.031 | 1.078 | 1.047 | 1.078 | 1,136,753 | 1.0557 | 1.45% |
| 1995-11-21 | 0 | 6.900 | 6.800 | 6.950 | 6.750 | 6.900 | 88,500 | 603,225 | 6.8161 | 1.062 | 1.047 | 1.070 | 1.039 | 1.062 | 574,905 | 1.0493 | 0.73% |
| 1995-11-20 | 0 | 6.850 | 6.850 | 6.950 | 6.600 | 6.850 | 89,500 | 602,750 | 6.7346 | 1.054 | 1.054 | 1.070 | 1.016 | 1.054 | 581,401 | 1.0367 | 2.24% |
| 1995-11-17 | 0 | 6.700 | 6.550 | 6.700 | 6.550 | 6.700 | 184,000 | 1,208,575 | 6.5683 | 1.031 | 1.008 | 1.031 | 1.008 | 1.031 | 1,195,282 | 1.0111 | 0.75% |
| 1995-11-16 | 0 | 6.650 | 6.550 | 6.650 | 6.550 | 6.650 | 161,000 | 1,060,975 | 6.5899 | 1.024 | 1.008 | 1.024 | 1.008 | 1.024 | 1,045,872 | 1.0144 | -1.48% |
| 1995-11-15 | 0 | 6.750 | 6.700 | 6.800 | 6.750 | 6.800 | 94,500 | 640,550 | 6.7783 | 1.039 | 1.031 | 1.047 | 1.039 | 1.047 | 613,881 | 1.0434 | 0.75% |
| 1995-11-14 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.950 | 115,000 | 789,225 | 6.8628 | 1.031 | 1.031 | 1.039 | 1.031 | 1.070 | 747,052 | 1.0565 | -2.19% |
| 1995-11-13 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 6.950 | 60,000 | 413,600 | 6.8933 | 1.054 | 1.047 | 1.062 | 1.054 | 1.070 | 389,766 | 1.0611 | 0.00% |
| 1995-11-10 | 0 | 6.850 | 6.850 | 7.100 | 6.800 | 6.850 | 24,000 | 164,200 | 6.8417 | 1.054 | 1.054 | 1.093 | 1.047 | 1.054 | 155,906 | 1.0532 | -0.72% |
| 1995-11-09 | 0 | 6.900 | 6.850 | 6.950 | 6.900 | 7.100 | 121,000 | 844,450 | 6.9789 | 1.062 | 1.054 | 1.070 | 1.062 | 1.093 | 786,028 | 1.0743 | 0.00% |
| 1995-11-08 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 7.000 | 159,000 | 1,100,950 | 6.9242 | 1.062 | 1.054 | 1.062 | 1.062 | 1.078 | 1,032,880 | 1.0659 | -1.43% |
| 1995-11-07 | 0 | 7.000 | 6.950 | 7.000 | - | - | 30,000 | 208,500 | 6.9500 | 1.078 | 1.070 | 1.078 | - | - | 194,883 | 1.0699 | 0.00% |
| 1995-11-06 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.100 | 37,165 | 262,580 | 7.0652 | 1.078 | 1.078 | 1.085 | 1.078 | 1.093 | 241,428 | 1.0876 | -2.10% |
| 1995-11-03 | 0 | 7.150 | 7.200 | 7.250 | 7.150 | 7.200 | 32,500 | 233,075 | 7.1715 | 1.101 | 1.108 | 1.116 | 1.101 | 1.108 | 211,123 | 1.1040 | 0.00% |
| 1995-11-02 | 0 | 7.150 | 7.100 | 7.150 | 7.000 | 7.150 | 225,000 | 1,592,525 | 7.0779 | 1.101 | 1.093 | 1.101 | 1.078 | 1.101 | 1,461,623 | 1.0896 | 2.88% |
| 1995-10-31 | 0 | 6.950 | 6.850 | 6.950 | 6.900 | 6.950 | 172,000 | 1,187,300 | 6.9029 | 1.070 | 1.054 | 1.070 | 1.062 | 1.070 | 1,117,329 | 1.0626 | 0.72% |
| 1995-10-30 | 0 | 6.900 | 6.950 | 7.000 | 6.900 | 7.000 | 43,000 | 297,950 | 6.9291 | 1.062 | 1.070 | 1.078 | 1.062 | 1.078 | 279,332 | 1.0667 | -0.72% |
| 1995-10-27 | 0 | 6.950 | 6.900 | 7.000 | 6.950 | 7.100 | 194,000 | 1,357,650 | 6.9982 | 1.070 | 1.062 | 1.078 | 1.070 | 1.093 | 1,260,243 | 1.0773 | -0.71% |
| 1995-10-26 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.050 | 114,900 | 804,505 | 7.0018 | 1.078 | 1.070 | 1.078 | 1.070 | 1.085 | 746,402 | 1.0778 | -0.71% |
| 1995-10-25 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.100 | 78,000 | 551,300 | 7.0679 | 1.085 | 1.078 | 1.093 | 1.085 | 1.093 | 506,696 | 1.0880 | -1.40% |
| 1995-10-24 | 0 | 7.150 | 7.100 | 7.150 | 7.050 | 7.150 | 230,000 | 1,641,175 | 7.1355 | 1.101 | 1.093 | 1.101 | 1.085 | 1.101 | 1,494,103 | 1.0984 | 0.70% |
| 1995-10-23 | 0 | 7.100 | 7.050 | 7.100 | 7.050 | 7.100 | 160,000 | 1,134,825 | 7.0927 | 1.093 | 1.085 | 1.093 | 1.085 | 1.093 | 1,039,376 | 1.0918 | 0.71% |
| 1995-10-20 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.200 | 124,000 | 883,400 | 7.1242 | 1.085 | 1.078 | 1.093 | 1.085 | 1.108 | 805,516 | 1.0967 | -1.40% |
| 1995-10-19 | 0 | 7.150 | 7.150 | 7.250 | 7.150 | 7.250 | 73,000 | 525,200 | 7.1945 | 1.101 | 1.101 | 1.116 | 1.101 | 1.116 | 474,215 | 1.1075 | -0.69% |
| 1995-10-18 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.250 | 224,026 | 1,615,132 | 7.2096 | 1.108 | 1.101 | 1.108 | 1.108 | 1.116 | 1,455,295 | 1.1098 | -0.69% |
| 1995-10-17 | 0 | 7.250 | 7.250 | 7.300 | 7.200 | 7.250 | 99,500 | 720,300 | 7.2392 | 1.116 | 1.116 | 1.124 | 1.108 | 1.116 | 646,362 | 1.1144 | -0.68% |
| 1995-10-16 | 0 | 7.300 | 7.250 | 7.300 | 7.300 | 7.400 | 239,000 | 1,749,075 | 7.3183 | 1.124 | 1.116 | 1.124 | 1.124 | 1.139 | 1,552,568 | 1.1266 | 0.69% |
| 1995-10-13 | 0 | 7.250 | 7.250 | 7.300 | 7.200 | 7.300 | 280,000 | 2,020,850 | 7.2173 | 1.116 | 1.116 | 1.124 | 1.108 | 1.124 | 1,818,908 | 1.1110 | 1.40% |
| 1995-10-12 | 0 | 7.150 | 7.200 | - | 7.150 | 7.250 | 1,305,500 | 9,681,075 | 7.4156 | 1.101 | 1.108 | - | 1.101 | 1.116 | 8,480,659 | 1.1415 | -1.38% |
| 1995-10-11 | 0 | 7.250 | 7.200 | 7.250 | 7.250 | 7.300 | 212,834 | 1,549,055 | 7.2782 | 1.116 | 1.108 | 1.116 | 1.116 | 1.124 | 1,382,591 | 1.1204 | -0.68% |
| 1995-10-10 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.450 | 197,000 | 1,456,400 | 7.3929 | 1.124 | 1.124 | 1.131 | 1.124 | 1.147 | 1,279,732 | 1.1381 | -0.68% |
| 1995-10-09 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 64,000 | 470,550 | 7.3523 | 1.131 | 1.131 | 1.139 | 1.131 | 1.139 | 415,750 | 1.1318 | -1.34% |
| 1995-10-06 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.450 | 128,000 | 948,200 | 7.4078 | 1.147 | 1.139 | 1.147 | 1.139 | 1.147 | 831,501 | 1.1403 | 0.68% |
| 1995-10-05 | 0 | 7.400 | 7.350 | 7.400 | 7.200 | 7.400 | 300,000 | 2,202,050 | 7.3402 | 1.139 | 1.131 | 1.139 | 1.108 | 1.139 | 1,948,830 | 1.1299 | 2.78% |
| 1995-10-04 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.350 | 315,455 | 2,288,985 | 7.2561 | 1.108 | 1.108 | 1.116 | 1.101 | 1.131 | 2,049,227 | 1.1170 | -1.37% |
| 1995-10-03 | 0 | 7.300 | 7.300 | 7.500 | 7.300 | 7.350 | 77,000 | 562,350 | 7.3032 | 1.124 | 1.124 | 1.155 | 1.124 | 1.131 | 500,200 | 1.1243 | -2.01% |
| 1995-10-02 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.550 | 191,000 | 1,425,700 | 7.4644 | 1.147 | 1.147 | 1.155 | 1.139 | 1.162 | 1,240,755 | 1.1491 | -1.97% |
| 1995-09-29 | 0 | 7.600 | 7.600 | 7.700 | 7.450 | 7.600 | 260,000 | 1,969,750 | 7.5760 | 1.170 | 1.170 | 1.185 | 1.147 | 1.170 | 1,688,986 | 1.1662 | 2.01% |
| 1995-09-28 | 0 | 7.450 | 7.450 | 7.550 | 7.450 | 7.500 | 288,000 | 2,152,900 | 7.4753 | 1.147 | 1.147 | 1.162 | 1.147 | 1.155 | 1,870,877 | 1.1507 | -0.67% |
| 1995-09-27 | 0 | 7.500 | 7.450 | 7.500 | 7.450 | 7.600 | 225,000 | 1,687,425 | 7.4997 | 1.155 | 1.147 | 1.155 | 1.147 | 1.170 | 1,461,623 | 1.1545 | 0.00% |
| 1995-09-26 | 0 | 7.500 | 7.450 | 7.500 | 7.500 | 7.700 | 2,038,000 | 15,369,425 | 7.5414 | 1.155 | 1.147 | 1.155 | 1.155 | 1.185 | 13,239,052 | 1.1609 | 0.67% |
| 1995-09-25 | 0 | 7.450 | 7.450 | 7.550 | 7.450 | 7.550 | 133,000 | 997,650 | 7.5011 | 1.147 | 1.147 | 1.162 | 1.147 | 1.162 | 863,981 | 1.1547 | -1.97% |
| 1995-09-22 | 0 | 7.600 | 7.550 | 7.600 | 7.550 | 7.600 | 366,500 | 2,784,900 | 7.5986 | 1.170 | 1.162 | 1.170 | 1.162 | 1.170 | 2,380,821 | 1.1697 | -0.65% |
| 1995-09-21 | 0 | 7.650 | 7.600 | 7.650 | 7.550 | 7.650 | 377,025 | 2,870,330 | 7.6131 | 1.178 | 1.170 | 1.178 | 1.162 | 1.178 | 2,449,192 | 1.1719 | 2.00% |
| 1995-09-20 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.650 | 1,025,500 | 7,755,875 | 7.5630 | 1.155 | 1.155 | 1.162 | 1.155 | 1.178 | 6,661,751 | 1.1642 | -2.60% |
| 1995-09-19 | 0 | 7.700 | 7.650 | 7.750 | 7.650 | 7.800 | 214,000 | 1,651,600 | 7.7178 | 1.185 | 1.178 | 1.193 | 1.178 | 1.201 | 1,390,165 | 1.1881 | -1.91% |
| 1995-09-18 | 0 | 7.850 | 7.800 | 7.900 | 7.850 | 8.000 | 291,000 | 2,305,425 | 7.9224 | 1.208 | 1.201 | 1.216 | 1.208 | 1.232 | 1,890,365 | 1.2196 | -1.88% |
| 1995-09-15 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.050 | 343,000 | 2,747,750 | 8.0109 | 1.232 | 1.224 | 1.232 | 1.232 | 1.239 | 2,228,162 | 1.2332 | 0.63% |
| 1995-09-14 | 0 | 7.950 | 7.900 | 7.950 | 7.900 | 8.000 | 124,500 | 985,325 | 7.9143 | 1.224 | 1.216 | 1.224 | 1.216 | 1.232 | 808,764 | 1.2183 | -0.00% |
| 1995-09-13 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.350 | 1,653,500 | 13,737,725 | 8.3083 | 1.224 | 1.216 | 1.224 | 1.216 | 1.231 | 11,214,189 | 1.2250 | -1.19% |
| 1995-09-12 | 0 | 8.400 | 8.350 | 8.450 | 8.400 | 8.500 | 701,500 | 5,908,875 | 8.4232 | 1.239 | 1.231 | 1.246 | 1.239 | 1.253 | 4,757,638 | 1.2420 | -1.18% |
| 1995-09-11 | 0 | 8.500 | 8.450 | 8.500 | 8.500 | 8.500 | 78,000 | 663,000 | 8.5000 | 1.253 | 1.246 | 1.253 | 1.253 | 1.253 | 529,003 | 1.2533 | 0.00% |
| 1995-09-08 | 0 | 8.500 | 8.450 | 8.550 | 8.450 | 8.500 | 320,500 | 2,724,225 | 8.4999 | 1.253 | 1.246 | 1.261 | 1.246 | 1.253 | 2,173,660 | 1.2533 | 0.00% |
| 1995-09-07 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.500 | 386,000 | 3,279,350 | 8.4957 | 1.253 | 1.246 | 1.253 | 1.246 | 1.253 | 2,617,887 | 1.2527 | 0.00% |
| 1995-09-06 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.650 | 378,500 | 3,218,550 | 8.5034 | 1.253 | 1.246 | 1.253 | 1.246 | 1.275 | 2,567,022 | 1.2538 | -2.86% |
| 1995-09-05 | 0 | 8.750 | 8.600 | 8.800 | 8.550 | 8.750 | 134,500 | 1,162,325 | 8.6418 | 1.290 | 1.268 | 1.298 | 1.261 | 1.290 | 912,191 | 1.2742 | 1.74% |
| 1995-09-04 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.750 | 69,000 | 595,700 | 8.6333 | 1.268 | 1.261 | 1.268 | 1.261 | 1.290 | 467,964 | 1.2730 | 1.18% |
| 1995-09-01 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.700 | 182,000 | 1,548,900 | 8.5104 | 1.253 | 1.253 | 1.261 | 1.246 | 1.283 | 1,234,341 | 1.2548 | 0.00% |
| 1995-08-31 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.600 | 153,000 | 1,308,000 | 8.5490 | 1.253 | 1.253 | 1.268 | 1.253 | 1.268 | 1,037,660 | 1.2605 | -0.58% |
| 1995-08-30 | 0 | 8.550 | 8.400 | 8.550 | 8.400 | 8.600 | 28,000 | 239,350 | 8.5482 | 1.261 | 1.239 | 1.261 | 1.239 | 1.268 | 189,899 | 1.2604 | 2.40% |
| 1995-08-29 | 0 | 8.350 | 8.350 | - | 8.350 | 8.400 | 474,500 | 3,969,375 | 8.3654 | 1.231 | 1.231 | - | 1.231 | 1.239 | 3,218,103 | 1.2335 | -1.18% |
| 1995-08-25 | 0 | 8.450 | 8.400 | 8.450 | 8.450 | 8.550 | 489,500 | 4,148,825 | 8.4756 | 1.246 | 1.239 | 1.246 | 1.246 | 1.261 | 3,319,834 | 1.2497 | -1.74% |
| 1995-08-24 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.650 | 348,000 | 3,000,450 | 8.6220 | 1.268 | 1.261 | 1.268 | 1.268 | 1.275 | 2,360,168 | 1.2713 | -0.58% |
| 1995-08-23 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.700 | 278,500 | 2,400,150 | 8.6181 | 1.275 | 1.268 | 1.275 | 1.268 | 1.283 | 1,888,813 | 1.2707 | -1.14% |
| 1995-08-22 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.800 | 21,500 | 188,575 | 8.7709 | 1.290 | 1.283 | 1.290 | 1.290 | 1.298 | 145,815 | 1.2932 | 0.57% |
| 1995-08-21 | 0 | 8.700 | 8.700 | 8.750 | 8.550 | 8.700 | 201,000 | 1,735,450 | 8.6341 | 1.283 | 1.283 | 1.290 | 1.261 | 1.283 | 1,363,200 | 1.2731 | 0.00% |
| 1995-08-18 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.750 | 131,900 | 1,148,710 | 8.7089 | 1.283 | 1.275 | 1.283 | 1.275 | 1.290 | 894,558 | 1.2841 | -0.57% |
| 1995-08-17 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.850 | 377,500 | 3,318,800 | 8.7915 | 1.290 | 1.290 | 1.298 | 1.290 | 1.305 | 2,560,240 | 1.2963 | -1.69% |
| 1995-08-16 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 8.950 | 768,500 | 6,826,225 | 8.8825 | 1.312 | 1.305 | 1.312 | 1.305 | 1.320 | 5,212,038 | 1.3097 | 0.00% |
| 1995-08-15 | 0 | 8.900 | 8.850 | 8.900 | 8.900 | 9.100 | 329,500 | 2,950,250 | 8.9537 | 1.312 | 1.305 | 1.312 | 1.312 | 1.342 | 2,234,699 | 1.3202 | -1.11% |
| 1995-08-14 | 0 | 9.000 | 8.950 | 9.150 | 8.950 | 9.400 | 640,000 | 5,829,675 | 9.1089 | 1.327 | 1.320 | 1.349 | 1.320 | 1.386 | 4,340,539 | 1.3431 | -0.55% |
| 1995-08-11 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.200 | 581,000 | 5,273,350 | 9.0763 | 1.334 | 1.327 | 1.334 | 1.327 | 1.357 | 3,940,395 | 1.3383 | -2.16% |
| 1995-08-10 | 0 | 9.250 | 9.250 | 9.400 | 9.200 | 9.500 | 421,500 | 3,949,050 | 9.3690 | 1.364 | 1.364 | 1.386 | 1.357 | 1.401 | 2,858,652 | 1.3814 | -2.63% |
| 1995-08-09 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.600 | 334,000 | 3,186,200 | 9.5395 | 1.401 | 1.393 | 1.401 | 1.386 | 1.415 | 2,265,219 | 1.4066 | 0.00% |
| 1995-08-08 | 0 | 9.500 | 9.450 | 9.550 | 9.500 | 9.800 | 524,500 | 5,045,700 | 9.6200 | 1.401 | 1.393 | 1.408 | 1.401 | 1.445 | 3,557,207 | 1.4184 | -2.06% |
| 1995-08-07 | 0 | 9.700 | 9.700 | 9.800 | 9.600 | 9.750 | 174,000 | 1,683,000 | 9.6724 | 1.430 | 1.430 | 1.445 | 1.415 | 1.438 | 1,180,084 | 1.4262 | 1.04% |
| 1995-08-04 | 0 | 9.600 | 9.600 | 9.650 | 9.450 | 9.600 | 610,000 | 5,832,925 | 9.5622 | 1.415 | 1.415 | 1.423 | 1.393 | 1.415 | 4,137,076 | 1.4099 | 0.52% |
| 1995-08-03 | 0 | 9.550 | 9.500 | 9.550 | 9.550 | 9.700 | 383,500 | 3,670,200 | 9.5703 | 1.408 | 1.401 | 1.408 | 1.408 | 1.430 | 2,600,932 | 1.4111 | -0.52% |
| 1995-08-02 | 0 | 9.600 | 9.550 | 9.600 | 9.400 | 9.650 | 336,500 | 3,207,025 | 9.5305 | 1.415 | 1.408 | 1.415 | 1.386 | 1.423 | 2,282,174 | 1.4053 | 2.13% |
| 1995-08-01 | 0 | 9.400 | 9.350 | 9.400 | 9.100 | 9.400 | 393,500 | 3,648,750 | 9.2726 | 1.386 | 1.379 | 1.386 | 1.342 | 1.386 | 2,668,753 | 1.3672 | 2.17% |
| 1995-07-31 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.500 | 472,000 | 4,377,700 | 9.2748 | 1.357 | 1.349 | 1.357 | 1.349 | 1.401 | 3,201,147 | 1.3675 | -3.66% |
| 1995-07-28 | 0 | 9.550 | 9.550 | 9.700 | 9.500 | 9.800 | 1,904,500 | 18,406,050 | 9.6645 | 1.408 | 1.408 | 1.430 | 1.401 | 1.445 | 12,916,494 | 1.4250 | -3.54% |
| 1995-07-27 | 0 | 9.900 | 9.900 | 10.00 | 9.800 | 10.75 | 886,000 | 9,125,200 | 10.299 | 1.460 | 1.460 | 1.474 | 1.445 | 1.585 | 6,008,933 | 1.5186 | -6.60% |
| 1995-07-26 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.75 | 1,314,000 | 14,028,150 | 10.676 | 1.563 | 1.556 | 1.563 | 1.548 | 1.585 | 8,911,669 | 1.5741 | 0.95% |
| 1995-07-25 | 0 | 10.50 | 10.45 | 10.50 | 10.40 | 10.50 | 110,500 | 1,156,525 | 10.466 | 1.548 | 1.541 | 1.548 | 1.533 | 1.548 | 749,421 | 1.5432 | 0.96% |
| 1995-07-24 | 0 | 10.40 | 10.40 | 10.45 | 10.40 | 10.55 | 359,500 | 3,751,550 | 10.436 | 1.533 | 1.533 | 1.541 | 1.533 | 1.556 | 2,438,162 | 1.5387 | 0.48% |
| 1995-07-21 | 0 | 10.35 | 10.35 | 10.40 | 10.30 | 10.35 | 302,500 | 3,130,275 | 10.348 | 1.526 | 1.526 | 1.533 | 1.519 | 1.526 | 2,051,583 | 1.5258 | 0.49% |
| 1995-07-20 | 0 | 10.30 | 10.25 | 10.35 | 10.15 | 10.35 | 126,500 | 1,292,200 | 10.215 | 1.519 | 1.511 | 1.526 | 1.497 | 1.526 | 857,935 | 1.5062 | 0.00% |
| 1995-07-19 | 0 | 10.30 | 10.20 | 10.30 | 10.25 | 10.30 | 186,000 | 1,912,800 | 10.284 | 1.519 | 1.504 | 1.519 | 1.511 | 1.519 | 1,261,469 | 1.5163 | 0.00% |
| 1995-07-18 | 0 | 10.30 | 10.30 | 10.40 | 10.30 | 10.35 | 278,000 | 2,873,650 | 10.337 | 1.519 | 1.519 | 1.533 | 1.519 | 1.526 | 1,885,422 | 1.5241 | 0.00% |
| 1995-07-17 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.30 | 363,875 | 3,724,494 | 10.236 | 1.519 | 1.511 | 1.519 | 1.504 | 1.519 | 2,467,834 | 1.5092 | 1.48% |
| 1995-07-14 | 0 | 10.15 | 10.10 | 10.20 | 10.15 | 10.30 | 494,000 | 5,061,275 | 10.246 | 1.497 | 1.489 | 1.504 | 1.497 | 1.519 | 3,350,353 | 1.5107 | -1.93% |
| 1995-07-13 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.35 | 389,500 | 4,026,600 | 10.338 | 1.526 | 1.519 | 1.526 | 1.519 | 1.526 | 2,641,625 | 1.5243 | 0.00% |
| 1995-07-12 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.35 | 130,000 | 1,339,750 | 10.306 | 1.526 | 1.519 | 1.526 | 1.519 | 1.526 | 881,672 | 1.5196 | 0.49% |
| 1995-07-11 | 0 | 10.30 | 10.30 | 10.35 | 10.25 | 10.30 | 124,500 | 1,281,250 | 10.291 | 1.519 | 1.519 | 1.526 | 1.511 | 1.519 | 844,370 | 1.5174 | 0.00% |
| 1995-07-10 | 0 | 10.30 | 10.30 | 10.35 | 10.30 | 10.40 | 294,000 | 3,046,600 | 10.363 | 1.519 | 1.519 | 1.526 | 1.519 | 1.533 | 1,993,935 | 1.5279 | -0.48% |
| 1995-07-07 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.40 | 492,000 | 5,080,750 | 10.327 | 1.526 | 1.519 | 1.526 | 1.519 | 1.533 | 3,336,789 | 1.5226 | 0.49% |
| 1995-07-06 | 0 | 10.30 | 10.30 | 10.35 | 10.30 | 10.35 | 122,407 | 1,261,229 | 10.304 | 1.519 | 1.519 | 1.526 | 1.519 | 1.526 | 830,176 | 1.5192 | 0.00% |
| 1995-07-05 | 0 | 10.30 | 10.30 | 10.35 | 10.30 | 10.35 | 213,977 | 2,211,597 | 10.336 | 1.519 | 1.519 | 1.526 | 1.519 | 1.526 | 1,451,212 | 1.5240 | 0.00% |
| 1995-07-04 | 0 | 10.30 | 10.30 | 10.35 | 10.25 | 10.30 | 215,000 | 2,213,750 | 10.297 | 1.519 | 1.519 | 1.526 | 1.511 | 1.519 | 1,458,150 | 1.5182 | -0.96% |
| 1995-07-03 | 0 | 10.40 | 10.35 | 10.40 | 10.25 | 10.40 | 227,000 | 2,349,975 | 10.352 | 1.533 | 1.526 | 1.533 | 1.511 | 1.533 | 1,539,535 | 1.5264 | 0.97% |
| 1995-06-30 | 0 | 10.30 | 10.10 | 10.30 | 10.20 | 10.30 | 111,300 | 1,144,895 | 10.287 | 1.519 | 1.489 | 1.519 | 1.504 | 1.519 | 754,847 | 1.5167 | 0.98% |
| 1995-06-29 | 0 | 10.20 | 10.20 | 10.35 | 10.20 | 10.30 | 157,000 | 1,604,900 | 10.222 | 1.504 | 1.504 | 1.526 | 1.504 | 1.519 | 1,064,788 | 1.5072 | -0.97% |
| 1995-06-28 | 0 | 10.30 | 10.30 | 10.35 | 10.30 | 10.35 | 79,000 | 813,950 | 10.303 | 1.519 | 1.519 | 1.526 | 1.519 | 1.526 | 535,785 | 1.5192 | -0.48% |
| 1995-06-27 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.35 | 89,500 | 924,600 | 10.331 | 1.526 | 1.519 | 1.526 | 1.519 | 1.526 | 606,997 | 1.5232 | 0.00% |
| 1995-06-26 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.35 | 62,000 | 639,650 | 10.317 | 1.526 | 1.519 | 1.526 | 1.519 | 1.526 | 420,490 | 1.5212 | 0.49% |
| 1995-06-23 | 0 | 10.30 | 10.30 | 10.35 | 10.30 | 10.35 | 154,000 | 1,590,700 | 10.329 | 1.519 | 1.519 | 1.526 | 1.519 | 1.526 | 1,044,442 | 1.5230 | -0.48% |
| 1995-06-22 | 0 | 10.35 | 10.30 | 10.35 | 10.25 | 10.35 | 214,000 | 2,205,775 | 10.307 | 1.526 | 1.519 | 1.526 | 1.511 | 1.526 | 1,451,368 | 1.5198 | 0.00% |
| 1995-06-21 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.40 | 441,500 | 4,574,775 | 10.362 | 1.526 | 1.519 | 1.526 | 1.519 | 1.533 | 2,994,294 | 1.5278 | -0.48% |
| 1995-06-20 | 0 | 10.40 | 10.40 | 10.45 | 10.40 | 10.50 | 378,000 | 3,937,250 | 10.416 | 1.533 | 1.533 | 1.541 | 1.533 | 1.548 | 2,563,631 | 1.5358 | 0.00% |
| 1995-06-16 | 0 | 10.40 | 10.35 | 10.40 | 10.35 | 10.40 | 395,000 | 4,096,650 | 10.371 | 1.533 | 1.526 | 1.533 | 1.526 | 1.533 | 2,678,926 | 1.5292 | 0.97% |
| 1995-06-15 | 0 | 10.30 | 10.30 | 10.35 | 10.30 | 10.40 | 240,000 | 2,484,200 | 10.351 | 1.519 | 1.519 | 1.526 | 1.519 | 1.533 | 1,627,702 | 1.5262 | -1.44% |
| 1995-06-14 | 0 | 10.45 | 10.35 | 10.45 | 10.25 | 10.45 | 366,000 | 3,791,125 | 10.358 | 1.541 | 1.526 | 1.541 | 1.511 | 1.541 | 2,482,246 | 1.5273 | 1.95% |
| 1995-06-13 | 0 | 10.25 | 10.25 | 10.35 | 10.10 | 10.30 | 581,000 | 5,955,225 | 10.250 | 1.511 | 1.511 | 1.526 | 1.489 | 1.519 | 3,940,395 | 1.5113 | 2.50% |
| 1995-06-12 | 0 | 10.00 | 10.00 | 10.10 | 10.00 | 10.20 | 260,000 | 2,627,450 | 10.106 | 1.474 | 1.474 | 1.489 | 1.474 | 1.504 | 1,763,344 | 1.4900 | -2.44% |
| 1995-06-09 | 0 | 10.25 | 10.25 | 10.30 | 10.15 | 10.25 | 104,000 | 1,058,375 | 10.177 | 1.511 | 1.511 | 1.519 | 1.497 | 1.511 | 705,338 | 1.5005 | 1.49% |
| 1995-06-08 | 0 | 10.10 | 10.05 | 10.25 | 10.10 | 10.25 | 267,000 | 2,720,150 | 10.188 | 1.489 | 1.482 | 1.511 | 1.489 | 1.511 | 1,810,819 | 1.5022 | -1.46% |
| 1995-06-07 | 0 | 10.25 | 10.25 | 10.30 | 10.15 | 10.30 | 347,000 | 3,564,725 | 10.273 | 1.511 | 1.511 | 1.519 | 1.497 | 1.519 | 2,353,386 | 1.5147 | -0.49% |
| 1995-06-06 | 0 | 10.30 | 10.25 | 10.30 | 10.25 | 10.40 | 200,500 | 2,072,225 | 10.335 | 1.519 | 1.511 | 1.519 | 1.511 | 1.533 | 1,359,809 | 1.5239 | -0.96% |
| 1995-06-05 | 0 | 10.40 | 10.40 | 10.45 | 10.40 | 10.60 | 234,000 | 2,435,950 | 10.410 | 1.533 | 1.533 | 1.541 | 1.533 | 1.563 | 1,587,010 | 1.5349 | 0.00% |
| 1995-06-01 | 0 | 10.40 | 10.40 | 10.45 | 10.40 | 10.60 | 341,500 | 3,561,050 | 10.428 | 1.533 | 1.533 | 1.541 | 1.533 | 1.563 | 2,316,084 | 1.5375 | 0.00% |
| 1995-05-31 | 0 | 10.40 | 10.30 | 10.45 | 10.30 | 10.60 | 809,500 | 8,482,625 | 10.479 | 1.533 | 1.519 | 1.541 | 1.519 | 1.563 | 5,490,103 | 1.5451 | 0.97% |
| 1995-05-30 | 0 | 10.30 | 10.25 | 10.35 | 10.00 | 10.55 | 1,262,136 | 13,026,876 | 10.321 | 1.519 | 1.511 | 1.526 | 1.474 | 1.556 | 8,559,922 | 1.5218 | 3.00% |
| 1995-05-29 | 0 | 10.00 | 9.950 | 10.00 | 9.900 | 10.05 | 1,178,000 | 11,773,575 | 9.9945 | 1.474 | 1.467 | 1.474 | 1.460 | 1.482 | 7,989,304 | 1.4737 | 1.01% |
| 1995-05-26 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 9.950 | 158,500 | 1,568,875 | 9.8983 | 1.460 | 1.460 | 1.467 | 1.452 | 1.467 | 1,074,962 | 1.4595 | 1.02% |
| 1995-05-25 | 0 | 9.800 | 9.800 | 9.900 | 9.700 | 9.850 | 327,000 | 3,195,275 | 9.7715 | 1.445 | 1.445 | 1.460 | 1.430 | 1.452 | 2,217,744 | 1.4408 | -1.01% |
| 1995-05-24 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 9.900 | 108,500 | 1,071,900 | 9.8793 | 1.460 | 1.460 | 1.467 | 1.452 | 1.460 | 735,857 | 1.4567 | -0.50% |
| 1995-05-23 | 0 | 9.950 | 9.900 | 9.950 | 9.900 | 9.950 | 54,317 | 538,622 | 9.9163 | 1.467 | 1.460 | 1.467 | 1.460 | 1.467 | 368,383 | 1.4621 | 1.02% |
| 1995-05-22 | 0 | 9.850 | 9.850 | 9.900 | 9.750 | 9.900 | 154,500 | 1,522,575 | 9.8549 | 1.452 | 1.452 | 1.460 | 1.438 | 1.460 | 1,047,833 | 1.4531 | 0.00% |
| 1995-05-19 | 0 | 9.850 | 9.850 | 9.900 | 9.750 | 9.900 | 229,500 | 2,257,850 | 9.8381 | 1.452 | 1.452 | 1.460 | 1.438 | 1.460 | 1,556,490 | 1.4506 | 1.03% |
| 1995-05-18 | 0 | 9.750 | 9.650 | 9.800 | 9.750 | 9.850 | 275,500 | 2,695,900 | 9.7855 | 1.438 | 1.423 | 1.445 | 1.438 | 1.452 | 1,868,466 | 1.4428 | -1.52% |
| 1995-05-17 | 0 | 9.900 | 9.800 | 9.900 | 9.850 | 10.00 | 295,336 | 2,925,159 | 9.9045 | 1.460 | 1.445 | 1.460 | 1.452 | 1.474 | 2,002,996 | 1.4604 | 0.51% |
| 1995-05-16 | 0 | 9.850 | 9.650 | 9.850 | 9.700 | 10.00 | 225,500 | 2,235,400 | 9.9131 | 1.452 | 1.423 | 1.452 | 1.430 | 1.474 | 1,529,362 | 1.4617 | -1.50% |
| 1995-05-15 | 0 | 10.00 | 9.950 | 10.00 | 9.900 | 10.00 | 177,000 | 1,761,150 | 9.9500 | 1.474 | 1.467 | 1.474 | 1.460 | 1.474 | 1,200,430 | 1.4671 | 0.50% |
| 1995-05-12 | 0 | 9.950 | 9.900 | 10.00 | 9.900 | 10.00 | 937,301 | 9,316,655 | 9.9399 | 1.467 | 1.460 | 1.474 | 1.460 | 1.474 | 6,356,862 | 1.4656 | 1.53% |
| 1995-05-11 | 0 | 9.800 | 9.750 | 9.800 | 9.800 | 9.900 | 259,000 | 2,543,100 | 9.8189 | 1.445 | 1.438 | 1.445 | 1.445 | 1.460 | 1,756,562 | 1.4478 | 0.00% |
| 1995-05-10 | 0 | 9.800 | 9.750 | 9.800 | 9.500 | 10.00 | 3,709,500 | 34,654,925 | 9.3422 | 1.445 | 1.438 | 1.445 | 1.401 | 1.474 | 25,158,170 | 1.3775 | 4.26% |
| 1995-05-09 | 0 | 9.400 | 9.400 | 9.450 | 9.400 | 9.450 | 108,000 | 1,016,300 | 9.4102 | 1.386 | 1.386 | 1.393 | 1.386 | 1.393 | 732,466 | 1.3875 | -1.05% |
| 1995-05-08 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.550 | 110,000 | 1,046,425 | 9.5130 | 1.401 | 1.393 | 1.401 | 1.393 | 1.408 | 746,030 | 1.4027 | 0.00% |
| 1995-05-05 | 0 | 9.500 | 9.500 | 9.700 | 9.450 | 9.500 | 200,000 | 1,894,825 | 9.4741 | 1.401 | 1.401 | 1.430 | 1.393 | 1.401 | 1,356,418 | 1.3969 | 0.00% |
| 1995-05-04 | 0 | 9.500 | 9.400 | 9.500 | 9.450 | 9.600 | 200,300 | 1,906,635 | 9.5189 | 1.401 | 1.386 | 1.401 | 1.393 | 1.415 | 1,358,453 | 1.4035 | -1.04% |
| 1995-05-03 | 0 | 9.600 | 9.550 | 9.600 | 9.450 | 9.650 | 259,000 | 2,471,650 | 9.5431 | 1.415 | 1.408 | 1.415 | 1.393 | 1.423 | 1,756,562 | 1.4071 | 2.13% |
| 1995-05-02 | 0 | 9.400 | 9.400 | 9.450 | 9.300 | 9.400 | 435,000 | 4,082,550 | 9.3852 | 1.386 | 1.386 | 1.393 | 1.371 | 1.386 | 2,950,210 | 1.3838 | 0.53% |
| 1995-05-01 | 0 | 9.350 | 9.300 | 9.400 | 9.300 | 9.400 | 166,500 | 1,554,850 | 9.3384 | 1.379 | 1.371 | 1.386 | 1.371 | 1.386 | 1,129,218 | 1.3769 | -1.58% |
| 1995-04-28 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.550 | 390,500 | 3,698,800 | 9.4720 | 1.401 | 1.393 | 1.401 | 1.386 | 1.408 | 2,648,407 | 1.3966 | 0.00% |
| 1995-04-27 | 0 | 9.500 | 9.500 | 9.550 | 9.300 | 9.550 | 559,096 | 5,299,018 | 9.4778 | 1.401 | 1.401 | 1.408 | 1.371 | 1.408 | 3,791,840 | 1.3975 | 3.26% |
| 1995-04-26 | 0 | 9.200 | 9.200 | 9.300 | 9.100 | 9.200 | 484,000 | 4,423,850 | 9.1402 | 1.357 | 1.357 | 1.371 | 1.342 | 1.357 | 3,282,533 | 1.3477 | 1.10% |
| 1995-04-25 | 0 | 9.100 | 9.050 | 9.250 | 9.050 | 9.350 | 699,000 | 6,462,200 | 9.2449 | 1.342 | 1.334 | 1.364 | 1.334 | 1.379 | 4,740,682 | 1.3631 | 0.55% |
| 1995-04-24 | 0 | 9.050 | 9.050 | 9.100 | 9.000 | 9.300 | 333,000 | 3,048,700 | 9.1553 | 1.334 | 1.334 | 1.342 | 1.327 | 1.371 | 2,258,437 | 1.3499 | -2.69% |
| 1995-04-21 | 0 | 9.300 | 9.250 | 9.300 | 9.250 | 9.300 | 106,000 | 985,050 | 9.2929 | 1.371 | 1.364 | 1.371 | 1.364 | 1.371 | 718,902 | 1.3702 | 0.00% |
| 1995-04-20 | 0 | 9.300 | 9.300 | 9.350 | 9.300 | 9.450 | 154,000 | 1,444,100 | 9.3773 | 1.371 | 1.371 | 1.379 | 1.371 | 1.393 | 1,044,442 | 1.3827 | -1.06% |
| 1995-04-19 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.500 | 259,000 | 2,437,000 | 9.4093 | 1.386 | 1.379 | 1.386 | 1.379 | 1.401 | 1,756,562 | 1.3874 | -1.05% |
| 1995-04-18 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.550 | 404,000 | 3,827,450 | 9.4739 | 1.401 | 1.393 | 1.401 | 1.386 | 1.408 | 2,739,965 | 1.3969 | 1.60% |
| 1995-04-13 | 0 | 9.350 | 9.350 | 9.400 | 9.350 | 9.350 | 101,000 | 944,350 | 9.3500 | 1.379 | 1.379 | 1.386 | 1.379 | 1.379 | 684,991 | 1.3786 | 1.08% |
| 1995-04-12 | 0 | 9.250 | 9.250 | 9.350 | 9.200 | 9.300 | 111,500 | 1,032,125 | 9.2567 | 1.364 | 1.364 | 1.379 | 1.357 | 1.371 | 756,203 | 1.3649 | 0.00% |
| 1995-04-11 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.300 | 55,000 | 510,300 | 9.2782 | 1.364 | 1.364 | 1.371 | 1.364 | 1.371 | 373,015 | 1.3680 | 0.54% |
| 1995-04-10 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 9.250 | 156,000 | 1,439,225 | 9.2258 | 1.357 | 1.357 | 1.364 | 1.357 | 1.364 | 1,058,006 | 1.3603 | 0.00% |
| 1995-04-07 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.200 | 177,000 | 1,627,700 | 9.1960 | 1.357 | 1.349 | 1.357 | 1.349 | 1.357 | 1,200,430 | 1.3559 | 0.55% |
| 1995-04-06 | 0 | 9.150 | 9.100 | 9.200 | 9.100 | 9.150 | 61,000 | 556,500 | 9.1230 | 1.349 | 1.342 | 1.357 | 1.342 | 1.349 | 413,708 | 1.3452 | -0.54% |
| 1995-04-04 | 0 | 9.200 | 9.150 | 9.200 | 9.100 | 9.200 | 116,500 | 1,067,650 | 9.1644 | 1.357 | 1.349 | 1.357 | 1.342 | 1.357 | 790,114 | 1.3513 | 1.10% |
| 1995-04-03 | 0 | 9.100 | 9.050 | 9.100 | 9.050 | 9.100 | 22,000 | 200,100 | 9.0955 | 1.342 | 1.334 | 1.342 | 1.334 | 1.342 | 149,206 | 1.3411 | -1.09% |
| 1995-03-31 | 0 | 9.200 | 9.150 | 9.200 | 9.100 | 9.250 | 114,000 | 1,044,900 | 9.1658 | 1.357 | 1.349 | 1.357 | 1.342 | 1.364 | 773,158 | 1.3515 | -1.08% |
| 1995-03-30 | 0 | 9.300 | 9.250 | 9.300 | 9.250 | 9.400 | 197,500 | 1,841,500 | 9.3241 | 1.371 | 1.364 | 1.371 | 1.364 | 1.386 | 1,339,463 | 1.3748 | -1.06% |
| 1995-03-29 | 0 | 9.400 | 9.350 | 9.450 | 9.100 | 9.450 | 270,000 | 2,490,025 | 9.2223 | 1.386 | 1.379 | 1.393 | 1.342 | 1.393 | 1,831,165 | 1.3598 | 2.73% |
| 1995-03-28 | 0 | 9.150 | 9.100 | 9.150 | 9.050 | 9.200 | 287,000 | 2,618,200 | 9.1226 | 1.349 | 1.342 | 1.349 | 1.334 | 1.357 | 1,946,460 | 1.3451 | 0.00% |
| 1995-03-27 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.150 | 96,000 | 877,125 | 9.1367 | 1.349 | 1.342 | 1.349 | 1.342 | 1.349 | 651,081 | 1.3472 | 0.55% |
| 1995-03-24 | 0 | 9.100 | 9.100 | 9.250 | 9.100 | 9.100 | 53,000 | 482,300 | 9.1000 | 1.342 | 1.342 | 1.364 | 1.342 | 1.342 | 359,451 | 1.3418 | -1.09% |
| 1995-03-23 | 0 | 9.200 | 9.200 | 9.250 | 9.100 | 9.250 | 33,000 | 301,300 | 9.1303 | 1.357 | 1.357 | 1.364 | 1.342 | 1.364 | 223,809 | 1.3462 | 1.10% |
| 1995-03-22 | 0 | 9.100 | 9.050 | 9.200 | 9.100 | 9.250 | 192,000 | 1,748,450 | 9.1065 | 1.342 | 1.334 | 1.357 | 1.342 | 1.364 | 1,302,162 | 1.3427 | 0.00% |
| 1995-03-21 | 0 | 9.100 | 9.100 | 9.200 | 9.100 | 9.250 | 258,000 | 2,379,150 | 9.2215 | 1.342 | 1.342 | 1.357 | 1.342 | 1.364 | 1,749,780 | 1.3597 | -1.09% |
| 1995-03-20 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.200 | 109,000 | 1,000,625 | 9.1800 | 1.357 | 1.357 | 1.364 | 1.349 | 1.357 | 739,248 | 1.3536 | 0.55% |
| 1995-03-17 | 0 | 9.150 | 9.100 | 9.250 | 9.100 | 9.300 | 189,000 | 1,738,675 | 9.1993 | 1.349 | 1.342 | 1.364 | 1.342 | 1.371 | 1,281,815 | 1.3564 | 0.00% |
| 1995-03-16 | 0 | 9.150 | 9.150 | 9.200 | 9.100 | 9.200 | 83,000 | 761,075 | 9.1696 | 1.349 | 1.349 | 1.357 | 1.342 | 1.357 | 562,914 | 1.3520 | 0.00% |
| 1995-03-15 | 0 | 9.150 | 9.100 | 9.200 | 9.100 | 9.200 | 105,500 | 966,650 | 9.1626 | 1.349 | 1.342 | 1.357 | 1.342 | 1.357 | 715,511 | 1.3510 | 1.67% |
| 1995-03-14 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.100 | 143,000 | 1,293,600 | 9.0462 | 1.327 | 1.327 | 1.334 | 1.327 | 1.342 | 969,839 | 1.3338 | -2.70% |
| 1995-03-13 | 0 | 9.250 | 9.200 | 9.250 | 9.150 | 9.300 | 108,701 | 1,002,199 | 9.2198 | 1.364 | 1.357 | 1.364 | 1.349 | 1.371 | 737,220 | 1.3594 | 1.09% |
| 1995-03-10 | 0 | 9.150 | 9.150 | 9.250 | 9.150 | 9.200 | 36,000 | 329,900 | 9.1639 | 1.349 | 1.349 | 1.364 | 1.349 | 1.357 | 244,155 | 1.3512 | -1.08% |
| 1995-03-09 | 0 | 9.250 | 9.250 | 9.300 | 9.150 | 9.300 | 81,000 | 747,300 | 9.2259 | 1.364 | 1.364 | 1.371 | 1.349 | 1.371 | 549,349 | 1.3603 | 0.54% |
| 1995-03-08 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 9.300 | 88,000 | 813,100 | 9.2398 | 1.357 | 1.357 | 1.364 | 1.357 | 1.371 | 596,824 | 1.3624 | -1.60% |
| 1995-03-07 | 0 | 9.350 | 9.350 | 9.400 | 9.350 | 9.400 | 94,000 | 883,275 | 9.3965 | 1.379 | 1.379 | 1.386 | 1.379 | 1.386 | 637,517 | 1.3855 | 0.54% |
| 1995-03-06 | 0 | 9.300 | 9.300 | 9.350 | 9.300 | 9.350 | 119,500 | 1,113,075 | 9.3144 | 1.371 | 1.371 | 1.379 | 1.371 | 1.379 | 810,460 | 1.3734 | -1.06% |
| 1995-03-03 | 0 | 9.400 | 9.400 | 9.450 | 9.350 | 9.400 | 100,000 | 937,000 | 9.3700 | 1.386 | 1.386 | 1.393 | 1.379 | 1.386 | 678,209 | 1.3816 | 0.00% |
| 1995-03-02 | 0 | 9.400 | 9.350 | 9.450 | 9.350 | 9.450 | 96,000 | 901,400 | 9.3896 | 1.386 | 1.379 | 1.393 | 1.379 | 1.393 | 651,081 | 1.3845 | -0.53% |
| 1995-03-01 | 0 | 9.450 | 9.400 | 9.500 | 9.400 | 9.650 | 244,417 | 2,312,703 | 9.4621 | 1.393 | 1.386 | 1.401 | 1.386 | 1.423 | 1,657,659 | 1.3952 | -1.05% |
| 1995-02-28 | 0 | 9.550 | 9.350 | 9.550 | 9.300 | 9.550 | 167,000 | 1,567,700 | 9.3874 | 1.408 | 1.379 | 1.408 | 1.371 | 1.408 | 1,132,609 | 1.3841 | 3.24% |
| 1995-02-27 | 0 | 9.250 | 9.250 | 9.400 | 9.250 | 9.250 | 138,500 | 1,281,125 | 9.2500 | 1.364 | 1.364 | 1.386 | 1.364 | 1.364 | 939,320 | 1.3639 | -2.12% |
| 1995-02-24 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.600 | 228,500 | 2,158,225 | 9.4452 | 1.393 | 1.386 | 1.393 | 1.386 | 1.415 | 1,549,708 | 1.3927 | 0.53% |
| 1995-02-23 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.600 | 535,000 | 5,028,400 | 9.3989 | 1.386 | 1.379 | 1.386 | 1.379 | 1.415 | 3,628,419 | 1.3858 | -2.08% |
| 1995-02-22 | 0 | 9.600 | 9.350 | 9.600 | 9.400 | 9.650 | 203,500 | 1,939,775 | 9.5321 | 1.415 | 1.379 | 1.415 | 1.386 | 1.423 | 1,380,156 | 1.4055 | 0.00% |
| 1995-02-21 | 0 | 9.600 | 9.500 | 9.600 | 9.500 | 9.800 | 297,500 | 2,848,700 | 9.5755 | 1.415 | 1.401 | 1.415 | 1.401 | 1.445 | 2,017,672 | 1.4119 | -1.54% |
| 1995-02-20 | 0 | 9.750 | 9.650 | 9.800 | 9.400 | 9.800 | 249,500 | 2,396,025 | 9.6033 | 1.438 | 1.423 | 1.445 | 1.386 | 1.445 | 1,692,132 | 1.4160 | -1.02% |
| 1995-02-17 | 0 | 9.850 | 9.850 | 9.900 | 9.500 | 10.00 | 615,500 | 6,008,500 | 9.7620 | 1.452 | 1.452 | 1.460 | 1.401 | 1.474 | 4,174,378 | 1.4394 | 3.68% |
| 1995-02-16 | 0 | 9.500 | 9.500 | 9.550 | 9.200 | 9.600 | 1,996,500 | 18,937,800 | 9.4855 | 1.401 | 1.401 | 1.408 | 1.357 | 1.415 | 13,540,447 | 1.3986 | 4.97% |
| 1995-02-15 | 0 | 9.050 | 9.000 | 9.050 | 8.450 | 9.100 | 720,000 | 6,440,650 | 8.9453 | 1.334 | 1.327 | 1.334 | 1.246 | 1.342 | 4,883,106 | 1.3190 | 7.10% |
| 1995-02-14 | 0 | 8.450 | 8.300 | 8.350 | 8.350 | 8.500 | 1,147,500 | 9,628,050 | 8.3905 | 1.246 | 1.224 | 1.231 | 1.231 | 1.253 | 7,782,451 | 1.2371 | 1.20% |
| 1995-02-13 | 0 | 8.350 | 8.400 | 8.450 | 8.350 | 8.450 | 379,000 | 3,183,600 | 8.4000 | 1.231 | 1.239 | 1.246 | 1.231 | 1.246 | 2,570,413 | 1.2386 | 1.21% |
| 1995-02-10 | 0 | 8.250 | 8.200 | 8.250 | 8.200 | 8.650 | 520,000 | 4,368,500 | 8.4010 | 1.216 | 1.209 | 1.216 | 1.209 | 1.275 | 3,526,688 | 1.2387 | -2.37% |
| 1995-02-09 | 0 | 8.450 | 8.100 | 8.650 | 8.150 | 8.600 | 206,500 | 1,731,300 | 8.3840 | 1.246 | 1.194 | 1.275 | 1.202 | 1.268 | 1,400,502 | 1.2362 | 2.42% |
| 1995-02-08 | 0 | 8.250 | 8.200 | 8.450 | 8.150 | 8.250 | 226,000 | 1,854,450 | 8.2055 | 1.216 | 1.209 | 1.246 | 1.202 | 1.216 | 1,532,753 | 1.2099 | 0.00% |
| 1995-02-07 | 0 | 8.250 | 8.200 | 8.300 | 8.250 | 8.800 | 302,000 | 2,575,500 | 8.5281 | 1.216 | 1.209 | 1.224 | 1.216 | 1.298 | 2,048,192 | 1.2575 | -1.79% |
| 1995-02-06 | 0 | 8.400 | 8.400 | - | 8.250 | 8.550 | 232,500 | 1,937,625 | 8.3339 | 1.239 | 1.239 | - | 1.216 | 1.261 | 1,576,836 | 1.2288 | 3.07% |
| 1995-02-03 | 0 | 8.150 | 8.100 | 8.150 | 8.150 | 8.600 | 306,500 | 2,551,875 | 8.3259 | 1.202 | 1.194 | 1.202 | 1.202 | 1.268 | 2,078,711 | 1.2276 | -1.81% |
| 1995-01-30 | 0 | 8.300 | 8.250 | 8.400 | 8.000 | 8.300 | 103,000 | 841,500 | 8.1699 | 1.224 | 1.216 | 1.239 | 1.180 | 1.224 | 698,555 | 1.2046 | 3.11% |
| 1995-01-27 | 0 | 8.050 | 8.000 | 8.150 | 8.050 | 8.100 | 330,000 | 2,661,925 | 8.0664 | 1.187 | 1.180 | 1.202 | 1.187 | 1.194 | 2,238,090 | 1.1894 | 0.63% |
| 1995-01-26 | 0 | 8.200 | 8.100 | 8.200 | 8.200 | 8.300 | 239,500 | 1,973,875 | 8.2416 | 1.180 | 1.165 | 1.180 | 1.180 | 1.194 | 1,664,919 | 1.1856 | -1.20% |
| 1995-01-25 | 0 | 8.300 | 8.200 | 8.500 | 8.150 | 8.400 | 131,500 | 1,075,750 | 8.1806 | 1.194 | 1.180 | 1.223 | 1.172 | 1.208 | 914,141 | 1.1768 | 2.47% |
| 1995-01-24 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.100 | 48,000 | 385,000 | 8.0208 | 1.165 | 1.158 | 1.165 | 1.151 | 1.165 | 333,679 | 1.1538 | 1.25% |
| 1995-01-23 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.300 | 2,380,100 | 19,612,160 | 8.2401 | 1.151 | 1.144 | 1.151 | 1.151 | 1.194 | 16,545,609 | 1.1853 | -3.61% |
| 1995-01-20 | 0 | 8.300 | 8.250 | 8.300 | 8.300 | 8.400 | 112,059 | 935,728 | 8.3503 | 1.194 | 1.187 | 1.194 | 1.194 | 1.208 | 778,994 | 1.2012 | -2.92% |
| 1995-01-19 | 0 | 8.550 | 8.450 | - | 8.500 | 8.550 | 99,000 | 846,000 | 8.5455 | 1.230 | 1.216 | - | 1.223 | 1.230 | 688,213 | 1.2293 | -1.16% |
| 1995-01-18 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.700 | 112,500 | 972,550 | 8.6449 | 1.244 | 1.237 | 1.244 | 1.237 | 1.252 | 782,060 | 1.2436 | 0.00% |
| 1995-01-17 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.700 | 263,500 | 2,274,375 | 8.6314 | 1.244 | 1.237 | 1.244 | 1.237 | 1.252 | 1,831,758 | 1.2416 | 0.58% |
| 1995-01-16 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.650 | 170,000 | 1,465,200 | 8.6188 | 1.237 | 1.237 | 1.244 | 1.237 | 1.244 | 1,181,780 | 1.2398 | 0.58% |
| 1995-01-13 | 0 | 8.550 | 8.500 | 8.550 | 8.450 | 8.550 | 399,500 | 3,400,175 | 8.5111 | 1.230 | 1.223 | 1.230 | 1.216 | 1.230 | 2,777,182 | 1.2243 | -0.58% |
| 1995-01-12 | 0 | 8.600 | 8.600 | - | 8.550 | 8.750 | 319,000 | 2,758,950 | 8.6487 | 1.237 | 1.237 | - | 1.230 | 1.259 | 2,217,575 | 1.2441 | -2.82% |
| 1995-01-11 | 0 | 8.850 | 8.800 | 8.850 | 8.850 | 9.050 | 229,000 | 2,053,425 | 8.9669 | 1.273 | 1.266 | 1.273 | 1.273 | 1.302 | 1,591,927 | 1.2899 | -1.12% |
| 1995-01-10 | 0 | 8.950 | 8.950 | 9.000 | 8.750 | 9.000 | 328,000 | 2,909,650 | 8.8709 | 1.287 | 1.287 | 1.295 | 1.259 | 1.295 | 2,280,139 | 1.2761 | 0.00% |
| 1995-01-09 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 9.000 | 267,000 | 2,391,600 | 8.9573 | 1.287 | 1.280 | 1.287 | 1.280 | 1.295 | 1,856,089 | 1.2885 | -0.56% |
| 1995-01-06 | 0 | 9.000 | 9.000 | 9.100 | 8.950 | 9.200 | 146,500 | 1,324,450 | 9.0406 | 1.295 | 1.295 | 1.309 | 1.287 | 1.323 | 1,018,416 | 1.3005 | -2.17% |
| 1995-01-05 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.200 | 130,000 | 1,195,100 | 9.1931 | 1.323 | 1.316 | 1.323 | 1.316 | 1.323 | 903,714 | 1.3224 | 0.00% |
| 1995-01-04 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.250 | 247,000 | 2,263,100 | 9.1623 | 1.323 | 1.316 | 1.323 | 1.316 | 1.331 | 1,717,056 | 1.3180 | 0.55% |
| 1995-01-03 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.500 | 51,500 | 472,400 | 9.1728 | 1.316 | 1.316 | 1.323 | 1.316 | 1.367 | 358,010 | 1.3195 | -3.68% |
| 1994-12-30 | 0 | 9.500 | 9.150 | 9.500 | 9.150 | 9.500 | 88,500 | 816,500 | 9.2260 | 1.367 | 1.316 | 1.367 | 1.316 | 1.367 | 615,221 | 1.3272 | 3.83% |
| 1994-12-29 | 0 | 9.150 | 9.100 | - | 9.000 | 9.200 | 665,000 | 6,057,600 | 9.1092 | 1.316 | 1.309 | - | 1.295 | 1.323 | 4,622,843 | 1.3104 | -1.61% |
| 1994-12-28 | 0 | 9.300 | 9.200 | 9.300 | 9.250 | 9.500 | 284,000 | 2,649,950 | 9.3308 | 1.338 | 1.323 | 1.338 | 1.331 | 1.367 | 1,974,267 | 1.3422 | -4.12% |
| 1994-12-23 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.700 | 59,000 | 570,600 | 9.6712 | 1.395 | 1.388 | 1.395 | 1.388 | 1.395 | 410,147 | 1.3912 | -1.52% |
| 1994-12-22 | 0 | 9.850 | 9.800 | 9.900 | 9.800 | 9.900 | 87,000 | 858,475 | 9.8675 | 1.417 | 1.410 | 1.424 | 1.410 | 1.424 | 604,793 | 1.4195 | 1.55% |
| 1994-12-21 | 0 | 9.700 | 9.750 | 9.800 | 9.700 | 9.850 | 250,500 | 2,440,300 | 9.7417 | 1.395 | 1.403 | 1.410 | 1.395 | 1.417 | 1,741,387 | 1.4014 | 0.52% |
| 1994-12-20 | 0 | 9.650 | 9.650 | 9.750 | 9.400 | 9.700 | 245,000 | 2,345,750 | 9.5745 | 1.388 | 1.388 | 1.403 | 1.352 | 1.395 | 1,703,153 | 1.3773 | 0.52% |
| 1994-12-19 | 0 | 9.600 | 9.550 | 9.650 | 9.550 | 9.700 | 159,000 | 1,531,750 | 9.6336 | 1.381 | 1.374 | 1.388 | 1.374 | 1.395 | 1,105,311 | 1.3858 | 2.13% |
| 1994-12-16 | 0 | 9.400 | 9.400 | 9.450 | 9.250 | 9.500 | 416,000 | 3,919,550 | 9.4220 | 1.352 | 1.352 | 1.359 | 1.331 | 1.367 | 2,891,884 | 1.3554 | 1.62% |
| 1994-12-15 | 0 | 9.250 | 9.150 | 9.250 | 9.050 | 9.250 | 396,000 | 3,623,850 | 9.1511 | 1.331 | 1.316 | 1.331 | 1.302 | 1.331 | 2,752,851 | 1.3164 | 2.78% |
| 1994-12-14 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.100 | 319,300 | 2,864,345 | 8.9707 | 1.295 | 1.287 | 1.295 | 1.280 | 1.309 | 2,219,660 | 1.2904 | 2.86% |
| 1994-12-13 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.800 | 262,000 | 2,293,775 | 8.7549 | 1.259 | 1.259 | 1.266 | 1.252 | 1.266 | 1,821,331 | 1.2594 | -0.57% |
| 1994-12-12 | 0 | 8.800 | 8.700 | 8.800 | 8.800 | 9.000 | 187,500 | 1,669,375 | 8.9033 | 1.266 | 1.252 | 1.266 | 1.266 | 1.295 | 1,303,433 | 1.2808 | -2.22% |
| 1994-12-09 | 0 | 9.000 | 9.000 | 9.150 | 9.000 | 9.250 | 543,500 | 4,951,525 | 9.1104 | 1.295 | 1.295 | 1.316 | 1.295 | 1.331 | 3,778,219 | 1.3105 | -4.76% |
| 1994-12-08 | 0 | 9.450 | 9.450 | 9.500 | 9.400 | 9.500 | 270,000 | 2,549,100 | 9.4411 | 1.359 | 1.359 | 1.367 | 1.352 | 1.367 | 1,876,944 | 1.3581 | -1.05% |
| 1994-12-07 | 0 | 9.550 | 9.550 | 9.700 | 9.500 | 9.550 | 217,200 | 2,073,390 | 9.5460 | 1.374 | 1.374 | 1.395 | 1.367 | 1.374 | 1,509,897 | 1.3732 | 0.53% |
| 1994-12-06 | 0 | 9.500 | 9.500 | 9.550 | 9.450 | 9.550 | 136,000 | 1,288,350 | 9.4732 | 1.367 | 1.367 | 1.374 | 1.359 | 1.374 | 945,424 | 1.3627 | 0.53% |
| 1994-12-05 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.550 | 313,600 | 2,977,045 | 9.4931 | 1.359 | 1.359 | 1.367 | 1.359 | 1.374 | 2,180,036 | 1.3656 | 1.07% |
| 1994-12-02 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.400 | 224,500 | 2,098,400 | 9.3470 | 1.345 | 1.345 | 1.352 | 1.338 | 1.352 | 1,560,644 | 1.3446 | -2.60% |
| 1994-12-01 | 0 | 9.600 | 9.600 | 9.700 | 9.600 | 10.05 | 331,000 | 3,250,100 | 9.8190 | 1.381 | 1.381 | 1.395 | 1.381 | 1.446 | 2,300,994 | 1.4125 | -3.52% |
| 1994-11-30 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 10.10 | 404,500 | 4,056,900 | 10.029 | 1.431 | 1.431 | 1.439 | 1.431 | 1.453 | 2,811,940 | 1.4427 | -1.00% |
| 1994-11-29 | 0 | 10.05 | 10.05 | 10.10 | 10.00 | 10.20 | 369,000 | 3,743,100 | 10.144 | 1.446 | 1.446 | 1.453 | 1.439 | 1.467 | 2,565,157 | 1.4592 | -0.99% |
| 1994-11-28 | 0 | 10.15 | 10.10 | 10.15 | 10.10 | 10.20 | 176,500 | 1,787,950 | 10.130 | 1.460 | 1.453 | 1.460 | 1.453 | 1.467 | 1,226,965 | 1.4572 | 0.50% |
| 1994-11-25 | 0 | 10.10 | 10.10 | 10.20 | 10.00 | 10.15 | 627,000 | 6,352,450 | 10.132 | 1.453 | 1.453 | 1.467 | 1.439 | 1.460 | 4,358,681 | 1.4574 | 0.00% |
| 1994-11-24 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.30 | 271,000 | 2,766,400 | 10.208 | 1.453 | 1.453 | 1.460 | 1.453 | 1.482 | 1,883,896 | 1.4684 | -0.49% |
| 1994-11-23 | 0 | 10.15 | 10.15 | 10.20 | 10.05 | 10.30 | 454,000 | 4,596,675 | 10.125 | 1.460 | 1.460 | 1.467 | 1.446 | 1.482 | 3,156,046 | 1.4565 | -3.79% |
| 1994-11-22 | 0 | 10.55 | 10.50 | 10.60 | 10.45 | 10.60 | 751,000 | 7,909,475 | 10.532 | 1.518 | 1.510 | 1.525 | 1.503 | 1.525 | 5,220,685 | 1.5150 | 0.00% |
| 1994-11-21 | 0 | 10.55 | 10.55 | 10.65 | 10.50 | 10.65 | 638,500 | 6,753,925 | 10.578 | 1.518 | 1.518 | 1.532 | 1.510 | 1.532 | 4,438,625 | 1.5216 | -0.94% |
| 1994-11-18 | 0 | 10.65 | 10.65 | 10.70 | 10.65 | 10.70 | 117,000 | 1,250,100 | 10.685 | 1.532 | 1.532 | 1.539 | 1.532 | 1.539 | 813,342 | 1.5370 | -0.93% |
| 1994-11-17 | 0 | 10.75 | 10.70 | 10.75 | 10.70 | 10.75 | 289,000 | 3,105,750 | 10.747 | 1.546 | 1.539 | 1.546 | 1.539 | 1.546 | 2,009,025 | 1.5459 | 0.00% |
| 1994-11-16 | 0 | 10.75 | 10.70 | 10.75 | 10.65 | 10.80 | 501,000 | 5,383,200 | 10.745 | 1.546 | 1.539 | 1.546 | 1.532 | 1.554 | 3,482,774 | 1.5457 | 0.00% |
| 1994-11-15 | 0 | 10.75 | 10.75 | 10.80 | 10.75 | 10.90 | 603,000 | 6,526,650 | 10.824 | 1.546 | 1.546 | 1.554 | 1.546 | 1.568 | 4,191,841 | 1.5570 | -1.38% |
| 1994-11-14 | 0 | 10.90 | 10.80 | 10.90 | 10.80 | 10.90 | 256,000 | 2,773,100 | 10.832 | 1.568 | 1.554 | 1.568 | 1.554 | 1.568 | 1,779,621 | 1.5583 | 0.93% |
| 1994-11-11 | 0 | 10.80 | 10.80 | 10.90 | 10.75 | 10.80 | 414,000 | 4,471,175 | 10.800 | 1.554 | 1.554 | 1.568 | 1.546 | 1.554 | 2,877,981 | 1.5536 | 0.00% |
| 1994-11-10 | 0 | 10.80 | 10.80 | 10.90 | 10.80 | 10.95 | 421,000 | 4,566,550 | 10.847 | 1.554 | 1.554 | 1.568 | 1.554 | 1.575 | 2,926,642 | 1.5603 | -0.92% |
| 1994-11-09 | 0 | 10.90 | 10.90 | 10.95 | 10.85 | 10.95 | 281,500 | 3,061,050 | 10.874 | 1.568 | 1.568 | 1.575 | 1.561 | 1.575 | 1,956,888 | 1.5642 | 0.00% |
| 1994-11-08 | 0 | 10.90 | 10.85 | 10.90 | 10.80 | 11.00 | 410,000 | 4,467,900 | 10.897 | 1.568 | 1.561 | 1.568 | 1.554 | 1.582 | 2,850,174 | 1.5676 | 0.46% |
| 1994-11-07 | 0 | 10.85 | 10.85 | 10.90 | 10.70 | 10.90 | 592,500 | 6,421,350 | 10.838 | 1.561 | 1.561 | 1.568 | 1.539 | 1.568 | 4,118,849 | 1.5590 | 0.93% |
| 1994-11-04 | 0 | 10.75 | 10.70 | 10.75 | 10.70 | 11.10 | 567,417 | 6,165,808 | 10.866 | 1.546 | 1.539 | 1.546 | 1.539 | 1.597 | 3,944,481 | 1.5631 | -1.38% |
| 1994-11-03 | 0 | 10.90 | 10.85 | 10.90 | 10.70 | 10.90 | 834,000 | 9,017,300 | 10.812 | 1.568 | 1.561 | 1.568 | 1.539 | 1.568 | 5,797,671 | 1.5553 | 2.35% |
| 1994-11-02 | 0 | 10.65 | 10.60 | 10.65 | 10.40 | 10.65 | 566,985 | 5,983,797 | 10.554 | 1.532 | 1.525 | 1.532 | 1.496 | 1.532 | 3,941,478 | 1.5182 | 1.91% |
| 1994-11-01 | 0 | 10.45 | 10.45 | 10.50 | 10.25 | 10.55 | 505,500 | 5,266,425 | 10.418 | 1.503 | 1.503 | 1.510 | 1.474 | 1.518 | 3,514,056 | 1.4987 | 2.45% |
| 1994-10-31 | 0 | 10.20 | 10.15 | 10.25 | 10.10 | 10.25 | 1,061,500 | 10,797,250 | 10.172 | 1.467 | 1.460 | 1.474 | 1.453 | 1.474 | 7,379,170 | 1.4632 | 0.00% |
| 1994-10-28 | 0 | 10.20 | 10.20 | 10.25 | 10.05 | 10.25 | 266,000 | 2,709,600 | 10.187 | 1.467 | 1.467 | 1.474 | 1.446 | 1.474 | 1,849,137 | 1.4653 | 1.49% |
| 1994-10-27 | 0 | 10.05 | 10.05 | 10.10 | 10.05 | 10.10 | 394,500 | 3,978,175 | 10.084 | 1.446 | 1.446 | 1.453 | 1.446 | 1.453 | 2,742,424 | 1.4506 | -0.50% |
| 1994-10-26 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.10 | 756,000 | 7,616,775 | 10.075 | 1.453 | 1.446 | 1.453 | 1.446 | 1.453 | 5,255,443 | 1.4493 | 0.00% |
| 1994-10-25 | 0 | 10.10 | 10.05 | 10.10 | 10.00 | 10.10 | 343,500 | 3,453,075 | 10.053 | 1.453 | 1.446 | 1.453 | 1.439 | 1.453 | 2,387,890 | 1.4461 | 0.50% |
| 1994-10-24 | 0 | 10.05 | 10.05 | 10.10 | 9.950 | 10.10 | 613,000 | 6,134,900 | 10.008 | 1.446 | 1.446 | 1.453 | 1.431 | 1.453 | 4,261,358 | 1.4397 | -0.50% |
| 1994-10-21 | 0 | 10.10 | 10.05 | 10.10 | 10.10 | 10.20 | 137,500 | 1,394,400 | 10.141 | 1.453 | 1.446 | 1.453 | 1.453 | 1.467 | 955,851 | 1.4588 | 0.00% |
| 1994-10-20 | 0 | 10.10 | 10.05 | 10.10 | 10.00 | 10.10 | 168,000 | 1,690,500 | 10.063 | 1.453 | 1.446 | 1.453 | 1.439 | 1.453 | 1,167,876 | 1.4475 | 1.00% |
| 1994-10-19 | 0 | 10.00 | 10.00 | 10.05 | 9.950 | 10.05 | 157,500 | 1,575,350 | 10.002 | 1.439 | 1.439 | 1.446 | 1.431 | 1.446 | 1,094,884 | 1.4388 | -1.48% |
| 1994-10-18 | 0 | 10.15 | 10.10 | 10.20 | 10.15 | 10.20 | 132,000 | 1,344,750 | 10.188 | 1.460 | 1.453 | 1.467 | 1.460 | 1.467 | 917,617 | 1.4655 | -0.49% |
| 1994-10-17 | 0 | 10.20 | 10.20 | 10.25 | 10.10 | 10.25 | 317,000 | 3,226,450 | 10.178 | 1.467 | 1.467 | 1.474 | 1.453 | 1.474 | 2,203,671 | 1.4641 | 0.00% |
| 1994-10-14 | 0 | 10.20 | 10.20 | 10.25 | 10.15 | 10.25 | 294,495 | 3,007,351 | 10.212 | 1.467 | 1.467 | 1.474 | 1.460 | 1.474 | 2,047,224 | 1.4690 | 0.49% |
| 1994-10-12 | 0 | 10.15 | 10.15 | 10.25 | 10.15 | 10.30 | 435,000 | 4,449,000 | 10.228 | 1.460 | 1.460 | 1.474 | 1.460 | 1.482 | 3,023,965 | 1.4712 | -0.49% |
| 1994-10-11 | 0 | 10.20 | 10.20 | 10.25 | 10.20 | 10.30 | 380,500 | 3,903,875 | 10.260 | 1.467 | 1.467 | 1.474 | 1.467 | 1.482 | 2,645,101 | 1.4759 | -0.49% |
| 1994-10-10 | 0 | 10.25 | 10.20 | 10.30 | 10.25 | 10.35 | 566,000 | 5,817,600 | 10.278 | 1.474 | 1.467 | 1.482 | 1.474 | 1.489 | 3,934,631 | 1.4786 | -0.97% |
| 1994-10-07 | 0 | 10.35 | 10.35 | 10.40 | 10.35 | 10.45 | 312,000 | 3,240,075 | 10.385 | 1.489 | 1.489 | 1.496 | 1.489 | 1.503 | 2,168,913 | 1.4939 | -0.48% |
| 1994-10-06 | 0 | 10.40 | 10.35 | 10.45 | 10.35 | 10.45 | 424,607 | 4,415,959 | 10.400 | 1.496 | 1.489 | 1.503 | 1.489 | 1.503 | 2,951,717 | 1.4961 | -0.48% |
| 1994-10-05 | 0 | 10.45 | 10.40 | 10.50 | 10.40 | 10.50 | 383,000 | 4,006,900 | 10.462 | 1.503 | 1.496 | 1.510 | 1.496 | 1.510 | 2,662,480 | 1.5050 | -0.48% |
| 1994-10-04 | 0 | 10.50 | 10.40 | 10.60 | 10.40 | 10.60 | 167,000 | 1,759,550 | 10.536 | 1.510 | 1.496 | 1.525 | 1.496 | 1.525 | 1,160,925 | 1.5156 | 0.48% |
| 1994-10-03 | 0 | 10.45 | 10.40 | 10.55 | 10.25 | 10.45 | 240,000 | 2,483,300 | 10.347 | 1.503 | 1.496 | 1.518 | 1.474 | 1.503 | 1,668,395 | 1.4884 | 1.95% |
| 1994-09-30 | 0 | 10.25 | 10.20 | 10.25 | 10.20 | 10.35 | 391,000 | 4,005,625 | 10.245 | 1.474 | 1.467 | 1.474 | 1.467 | 1.489 | 2,718,093 | 1.4737 | -1.44% |
| 1994-09-29 | 0 | 10.40 | 10.35 | 10.40 | 10.40 | 10.50 | 425,538 | 4,442,005 | 10.439 | 1.496 | 1.489 | 1.496 | 1.496 | 1.510 | 2,958,189 | 1.5016 | 0.00% |
| 1994-09-28 | 0 | 10.40 | 10.35 | 10.40 | 10.40 | 10.70 | 437,000 | 4,584,150 | 10.490 | 1.496 | 1.489 | 1.496 | 1.496 | 1.539 | 3,037,869 | 1.5090 | -2.80% |
| 1994-09-27 | 0 | 10.70 | 10.65 | 10.70 | 10.50 | 10.75 | 284,500 | 3,045,225 | 10.704 | 1.539 | 1.532 | 1.539 | 1.510 | 1.546 | 1,977,743 | 1.5397 | 1.42% |
| 1994-09-26 | 0 | 10.55 | 10.55 | 10.60 | 10.45 | 11.10 | 762,000 | 8,069,500 | 10.590 | 1.518 | 1.518 | 1.525 | 1.503 | 1.597 | 5,297,153 | 1.5234 | -5.38% |
| 1994-09-23 | 0 | 11.15 | 11.15 | 11.20 | 11.10 | 11.20 | 280,000 | 3,122,875 | 11.153 | 1.604 | 1.604 | 1.611 | 1.597 | 1.611 | 1,946,460 | 1.6044 | 0.90% |
| 1994-09-22 | 0 | 11.05 | 11.00 | 11.10 | 11.00 | 11.05 | 123,900 | 1,368,550 | 11.046 | 1.590 | 1.582 | 1.597 | 1.582 | 1.590 | 861,309 | 1.5889 | -1.34% |
| 1994-09-20 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.20 | 158,500 | 1,770,875 | 11.173 | 1.611 | 1.604 | 1.611 | 1.604 | 1.611 | 1,101,836 | 1.6072 | 0.00% |
| 1994-09-19 | 0 | 11.20 | 11.20 | 11.30 | 11.20 | 11.35 | 89,500 | 1,007,225 | 11.254 | 1.611 | 1.611 | 1.626 | 1.611 | 1.633 | 622,172 | 1.6189 | -1.32% |
| 1994-09-16 | 0 | 11.35 | 11.35 | 11.40 | 11.30 | 11.40 | 116,000 | 1,317,050 | 11.354 | 1.633 | 1.633 | 1.640 | 1.626 | 1.640 | 806,391 | 1.6333 | 0.00% |
| 1994-09-15 | 0 | 11.35 | 11.30 | 11.35 | 11.30 | 11.40 | 124,000 | 1,404,500 | 11.327 | 1.633 | 1.626 | 1.633 | 1.626 | 1.640 | 862,004 | 1.6293 | 0.00% |
| 1994-09-14 | 0 | 11.95 | 11.85 | 11.95 | 11.95 | 12.05 | 376,500 | 4,515,800 | 11.994 | 1.633 | 1.619 | 1.633 | 1.633 | 1.646 | 2,755,653 | 1.6387 | 0.00% |
| 1994-09-13 | 0 | 11.95 | 11.85 | 11.95 | 11.80 | 11.95 | 306,500 | 3,646,100 | 11.896 | 1.633 | 1.619 | 1.633 | 1.612 | 1.633 | 2,243,314 | 1.6253 | 0.42% |
| 1994-09-12 | 0 | 11.90 | 11.85 | 11.90 | 11.75 | 12.00 | 289,000 | 3,441,700 | 11.909 | 1.626 | 1.619 | 1.626 | 1.605 | 1.640 | 2,115,229 | 1.6271 | -0.83% |
| 1994-09-09 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.15 | 652,500 | 7,869,500 | 12.061 | 1.640 | 1.640 | 1.653 | 1.640 | 1.660 | 4,775,734 | 1.6478 | 0.00% |
| 1994-09-08 | 0 | 12.00 | 11.95 | 12.05 | 11.90 | 12.10 | 1,632,500 | 19,637,350 | 12.029 | 1.640 | 1.633 | 1.646 | 1.626 | 1.653 | 11,948,483 | 1.6435 | 0.84% |
| 1994-09-07 | 0 | 11.90 | 11.90 | 11.95 | 11.80 | 11.95 | 558,500 | 6,636,350 | 11.883 | 1.626 | 1.626 | 1.633 | 1.612 | 1.633 | 4,087,735 | 1.6235 | 0.85% |
| 1994-09-06 | 0 | 11.80 | 11.75 | 11.85 | 11.60 | 11.80 | 414,000 | 4,828,950 | 11.664 | 1.612 | 1.605 | 1.619 | 1.585 | 1.612 | 3,030,121 | 1.5936 | 0.85% |
| 1994-09-05 | 0 | 11.70 | 11.65 | 11.70 | 11.70 | 11.85 | 118,000 | 1,386,450 | 11.750 | 1.599 | 1.592 | 1.599 | 1.599 | 1.619 | 863,658 | 1.6053 | 0.00% |
| 1994-09-02 | 0 | 11.70 | 11.70 | 11.80 | 11.60 | 11.80 | 113,500 | 1,330,350 | 11.721 | 1.599 | 1.599 | 1.612 | 1.585 | 1.612 | 830,721 | 1.6014 | 0.43% |
| 1994-09-01 | 0 | 11.65 | 11.60 | 11.75 | 11.60 | 11.95 | 165,500 | 1,943,075 | 11.741 | 1.592 | 1.585 | 1.605 | 1.585 | 1.633 | 1,211,316 | 1.6041 | -2.51% |
| 1994-08-31 | 0 | 11.95 | 11.95 | 12.00 | 11.85 | 12.00 | 254,000 | 3,025,975 | 11.913 | 1.633 | 1.633 | 1.640 | 1.619 | 1.640 | 1,859,060 | 1.6277 | 0.42% |
| 1994-08-30 | 0 | 11.90 | 11.85 | 11.90 | 11.70 | 11.90 | 610,000 | 7,243,700 | 11.875 | 1.626 | 1.619 | 1.626 | 1.599 | 1.626 | 4,464,671 | 1.6224 | 2.59% |
| 1994-08-26 | 0 | 11.60 | 11.60 | 11.65 | 11.35 | 11.60 | 123,000 | 1,409,475 | 11.459 | 1.585 | 1.585 | 1.592 | 1.551 | 1.585 | 900,253 | 1.5656 | 2.20% |
| 1994-08-25 | 0 | 11.35 | 11.30 | 11.35 | 11.35 | 11.55 | 524,000 | 5,977,125 | 11.407 | 1.551 | 1.544 | 1.551 | 1.551 | 1.578 | 3,835,225 | 1.5585 | -1.30% |
| 1994-08-24 | 0 | 11.50 | 11.45 | 11.50 | 11.45 | 11.50 | 106,000 | 1,218,450 | 11.495 | 1.571 | 1.564 | 1.571 | 1.564 | 1.571 | 775,828 | 1.5705 | -0.43% |
| 1994-08-23 | 0 | 11.55 | 11.50 | 11.55 | 11.55 | 11.60 | 157,000 | 1,819,700 | 11.590 | 1.578 | 1.571 | 1.578 | 1.578 | 1.585 | 1,149,104 | 1.5836 | -0.86% |
| 1994-08-22 | 0 | 11.65 | 11.60 | 11.65 | 11.60 | 11.75 | 291,000 | 3,390,350 | 11.651 | 1.592 | 1.585 | 1.592 | 1.585 | 1.605 | 2,129,867 | 1.5918 | -0.85% |
| 1994-08-19 | 0 | 11.75 | 11.75 | 11.80 | 11.65 | 11.80 | 71,500 | 837,100 | 11.708 | 1.605 | 1.605 | 1.612 | 1.592 | 1.612 | 523,318 | 1.5996 | -1.26% |
| 1994-08-18 | 0 | 11.90 | 11.70 | 11.95 | 11.90 | 12.00 | 223,000 | 2,660,950 | 11.933 | 1.626 | 1.599 | 1.633 | 1.626 | 1.640 | 1,632,166 | 1.6303 | 0.00% |
| 1994-08-17 | 0 | 11.90 | 11.85 | 12.00 | 11.85 | 11.95 | 233,000 | 2,777,150 | 11.919 | 1.626 | 1.619 | 1.640 | 1.619 | 1.633 | 1,705,358 | 1.6285 | 0.00% |
| 1994-08-16 | 0 | 11.90 | 11.80 | 11.90 | 11.80 | 11.90 | 148,600 | 1,758,080 | 11.831 | 1.626 | 1.612 | 1.626 | 1.612 | 1.626 | 1,087,623 | 1.6164 | 0.42% |
| 1994-08-15 | 0 | 11.85 | 11.80 | 11.85 | 11.70 | 11.85 | 83,000 | 982,800 | 11.841 | 1.619 | 1.612 | 1.619 | 1.599 | 1.619 | 607,488 | 1.6178 | 0.00% |
| 1994-08-12 | 0 | 11.85 | 11.80 | 11.85 | 11.60 | 11.85 | 40,000 | 470,150 | 11.754 | 1.619 | 1.612 | 1.619 | 1.585 | 1.619 | 292,765 | 1.6059 | 0.85% |
| 1994-08-11 | 0 | 11.75 | 11.70 | 11.80 | 11.70 | 11.85 | 56,100 | 660,955 | 11.782 | 1.605 | 1.599 | 1.612 | 1.599 | 1.619 | 410,603 | 1.6097 | -2.08% |
| 1994-08-10 | 0 | 12.00 | 11.70 | 12.00 | 11.65 | 12.00 | 707,500 | 8,410,750 | 11.888 | 1.640 | 1.599 | 1.640 | 1.592 | 1.640 | 5,178,286 | 1.6242 | 4.35% |
| 1994-08-09 | 0 | 11.50 | 11.50 | 11.55 | 11.50 | 11.55 | 76,000 | 876,000 | 11.526 | 1.571 | 1.571 | 1.578 | 1.571 | 1.578 | 556,254 | 1.5748 | -1.29% |
| 1994-08-08 | 0 | 11.65 | 11.60 | 11.65 | 11.50 | 11.65 | 62,500 | 726,325 | 11.621 | 1.592 | 1.585 | 1.592 | 1.571 | 1.592 | 457,446 | 1.5878 | 0.43% |
| 1994-08-05 | 0 | 11.60 | 11.55 | 11.60 | 11.55 | 11.70 | 199,500 | 2,317,150 | 11.615 | 1.585 | 1.578 | 1.585 | 1.578 | 1.599 | 1,460,167 | 1.5869 | 0.43% |
| 1994-08-04 | 0 | 11.55 | 11.55 | 11.60 | 11.45 | 11.60 | 239,000 | 2,760,700 | 11.551 | 1.578 | 1.578 | 1.585 | 1.564 | 1.585 | 1,749,273 | 1.5782 | 0.00% |
| 1994-08-03 | 0 | 11.55 | 11.55 | 11.60 | 11.55 | 11.70 | 359,500 | 4,177,175 | 11.619 | 1.578 | 1.578 | 1.585 | 1.578 | 1.599 | 2,631,228 | 1.5875 | -1.70% |
| 1994-08-02 | 0 | 11.75 | 11.70 | 11.75 | 11.60 | 11.85 | 388,500 | 4,550,475 | 11.713 | 1.605 | 1.599 | 1.605 | 1.585 | 1.619 | 2,843,483 | 1.6003 | -0.84% |
| 1994-08-01 | 0 | 11.85 | 11.85 | 11.90 | 11.65 | 11.95 | 357,500 | 4,239,275 | 11.858 | 1.619 | 1.619 | 1.626 | 1.592 | 1.633 | 2,616,590 | 1.6202 | 1.72% |
| 1994-07-29 | 0 | 11.65 | 11.60 | 11.70 | 11.55 | 12.00 | 546,500 | 6,356,975 | 11.632 | 1.592 | 1.585 | 1.599 | 1.578 | 1.640 | 3,999,906 | 1.5893 | -2.92% |
| 1994-07-28 | 0 | 12.00 | 11.90 | 12.05 | 11.90 | 12.20 | 849,000 | 10,185,300 | 11.997 | 1.640 | 1.626 | 1.646 | 1.626 | 1.667 | 6,213,943 | 1.6391 | 0.00% |
| 1994-07-27 | 0 | 12.00 | 12.00 | 12.10 | 11.90 | 12.05 | 777,000 | 9,303,000 | 11.973 | 1.640 | 1.640 | 1.653 | 1.626 | 1.646 | 5,686,966 | 1.6358 | 0.42% |
| 1994-07-26 | 0 | 11.95 | 11.95 | 12.00 | 11.90 | 12.00 | 292,500 | 3,491,675 | 11.937 | 1.633 | 1.633 | 1.640 | 1.626 | 1.640 | 2,140,846 | 1.6310 | 0.00% |
| 1994-07-25 | 0 | 11.95 | 11.90 | 11.95 | 11.90 | 12.00 | 252,500 | 3,010,325 | 11.922 | 1.633 | 1.626 | 1.633 | 1.626 | 1.640 | 1,848,081 | 1.6289 | 0.42% |
| 1994-07-22 | 0 | 11.90 | 11.90 | 11.95 | 11.80 | 12.00 | 178,500 | 2,129,950 | 11.933 | 1.626 | 1.626 | 1.633 | 1.612 | 1.640 | 1,306,465 | 1.6303 | 1.71% |
| 1994-07-21 | 0 | 11.70 | 11.70 | 11.75 | 11.50 | 11.75 | 358,100 | 4,166,155 | 11.634 | 1.599 | 1.599 | 1.605 | 1.571 | 1.605 | 2,620,981 | 1.5895 | 1.30% |
| 1994-07-20 | 0 | 11.55 | 11.55 | 11.60 | 11.50 | 11.65 | 193,000 | 2,230,650 | 11.558 | 1.578 | 1.578 | 1.585 | 1.571 | 1.592 | 1,412,592 | 1.5791 | 0.00% |
| 1994-07-19 | 0 | 11.55 | 11.50 | 11.55 | 11.55 | 11.60 | 256,000 | 2,961,250 | 11.567 | 1.578 | 1.571 | 1.578 | 1.578 | 1.585 | 1,873,698 | 1.5804 | -0.43% |
| 1994-07-18 | 0 | 11.60 | 11.50 | 11.60 | 11.60 | 11.75 | 72,000 | 841,900 | 11.693 | 1.585 | 1.571 | 1.585 | 1.585 | 1.605 | 526,978 | 1.5976 | -1.28% |
| 1994-07-15 | 0 | 11.75 | 11.75 | 11.80 | 11.50 | 11.75 | 254,500 | 2,963,850 | 11.646 | 1.605 | 1.605 | 1.612 | 1.571 | 1.605 | 1,862,719 | 1.5911 | 2.62% |
| 1994-07-14 | 0 | 11.45 | 11.30 | 11.45 | 11.45 | 11.55 | 37,500 | 431,825 | 11.515 | 1.564 | 1.544 | 1.564 | 1.564 | 1.578 | 274,467 | 1.5733 | -0.87% |
| 1994-07-13 | 0 | 11.55 | 11.35 | 11.60 | 11.40 | 11.65 | 237,500 | 2,744,550 | 11.556 | 1.578 | 1.551 | 1.585 | 1.558 | 1.592 | 1,738,294 | 1.5789 | 3.13% |
| 1994-07-12 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.30 | 211,485 | 2,366,714 | 11.191 | 1.530 | 1.523 | 1.530 | 1.523 | 1.544 | 1,547,887 | 1.5290 | -0.88% |
| 1994-07-11 | 0 | 11.30 | 11.25 | 11.30 | 11.20 | 11.30 | 130,000 | 1,459,700 | 11.229 | 1.544 | 1.537 | 1.544 | 1.530 | 1.544 | 951,487 | 1.5341 | 0.00% |
| 1994-07-08 | 0 | 11.30 | 11.20 | 11.30 | 11.20 | 11.30 | 32,000 | 360,600 | 11.269 | 1.544 | 1.530 | 1.544 | 1.530 | 1.544 | 234,212 | 1.5396 | -0.44% |
| 1994-07-07 | 0 | 11.35 | 11.20 | 11.35 | 11.20 | 11.40 | 355,500 | 4,014,575 | 11.293 | 1.551 | 1.530 | 1.551 | 1.530 | 1.558 | 2,601,951 | 1.5429 | 0.44% |
| 1994-07-06 | 0 | 11.30 | 11.30 | 11.35 | 11.30 | 11.40 | 327,000 | 3,710,450 | 11.347 | 1.544 | 1.544 | 1.551 | 1.544 | 1.558 | 2,393,356 | 1.5503 | -0.88% |
| 1994-07-05 | 0 | 11.40 | 11.35 | 11.45 | 11.30 | 11.45 | 96,000 | 1,093,900 | 11.395 | 1.558 | 1.551 | 1.564 | 1.544 | 1.564 | 702,637 | 1.5569 | 0.44% |
| 1994-07-04 | 0 | 11.35 | 11.30 | 11.35 | 11.30 | 11.45 | 14,000 | 158,850 | 11.346 | 1.551 | 1.544 | 1.551 | 1.544 | 1.564 | 102,468 | 1.5502 | 0.00% |
| 1994-07-01 | 0 | 11.35 | 11.30 | 11.35 | 11.30 | 11.45 | 172,000 | 1,951,975 | 11.349 | 1.551 | 1.544 | 1.551 | 1.544 | 1.564 | 1,258,891 | 1.5506 | -0.44% |
| 1994-06-30 | 0 | 11.40 | 11.30 | 11.50 | 11.30 | 11.60 | 641,500 | 7,421,400 | 11.569 | 1.558 | 1.544 | 1.571 | 1.544 | 1.585 | 4,695,223 | 1.5806 | 0.88% |
| 1994-06-29 | 0 | 11.30 | 11.20 | 11.30 | 11.10 | 11.30 | 455,000 | 5,118,100 | 11.249 | 1.544 | 1.530 | 1.544 | 1.517 | 1.544 | 3,330,205 | 1.5369 | 0.00% |
| 1994-06-28 | 0 | 11.30 | 11.20 | 11.40 | 11.20 | 11.30 | 2,594,500 | 29,314,350 | 11.299 | 1.544 | 1.530 | 1.558 | 1.530 | 1.544 | 18,989,488 | 1.5437 | 1.80% |
| 1994-06-27 | 0 | 11.10 | 11.10 | 11.30 | 11.00 | 11.30 | 191,000 | 2,136,900 | 11.188 | 1.517 | 1.517 | 1.544 | 1.503 | 1.544 | 1,397,954 | 1.5286 | -1.77% |
| 1994-06-24 | 0 | 11.30 | 11.20 | 11.40 | 11.20 | 11.50 | 528,000 | 6,008,600 | 11.380 | 1.544 | 1.530 | 1.558 | 1.530 | 1.571 | 3,864,502 | 1.5548 | -2.59% |
| 1994-06-23 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 11.70 | 149,000 | 1,727,300 | 11.593 | 1.585 | 1.571 | 1.585 | 1.571 | 1.599 | 1,090,551 | 1.5839 | -0.85% |
| 1994-06-22 | 0 | 11.70 | 11.60 | 11.70 | 11.60 | 11.70 | 117,100 | 1,368,430 | 11.686 | 1.599 | 1.585 | 1.599 | 1.585 | 1.599 | 857,070 | 1.5966 | -0.85% |
| 1994-06-21 | 0 | 11.80 | 11.70 | 11.80 | 11.50 | 11.80 | 415,000 | 4,830,150 | 11.639 | 1.612 | 1.599 | 1.612 | 1.571 | 1.612 | 3,037,440 | 1.5902 | 0.85% |
| 1994-06-20 | 0 | 11.70 | 11.60 | 11.70 | 11.50 | 11.70 | 199,000 | 2,312,950 | 11.623 | 1.599 | 1.585 | 1.599 | 1.571 | 1.599 | 1,456,507 | 1.5880 | -0.85% |
| 1994-06-17 | 0 | 11.80 | 11.70 | 11.80 | 11.60 | 11.80 | 381,500 | 4,455,800 | 11.680 | 1.612 | 1.599 | 1.612 | 1.585 | 1.612 | 2,792,249 | 1.5958 | 2.61% |
| 1994-06-16 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.70 | 749,500 | 8,702,100 | 11.611 | 1.571 | 1.571 | 1.585 | 1.571 | 1.599 | 5,485,689 | 1.5863 | -1.71% |
| 1994-06-15 | 0 | 11.70 | 11.60 | 11.70 | 11.60 | 11.70 | 200,500 | 2,334,300 | 11.642 | 1.599 | 1.585 | 1.599 | 1.585 | 1.599 | 1,467,486 | 1.5907 | 1.74% |
| 1994-06-10 | 0 | 11.50 | 11.40 | 11.50 | 11.20 | 11.50 | 146,000 | 1,652,800 | 11.321 | 1.571 | 1.558 | 1.571 | 1.530 | 1.571 | 1,068,593 | 1.5467 | 0.88% |
| 1994-06-09 | 0 | 11.40 | 11.30 | 11.60 | 11.40 | 11.50 | 149,000 | 1,711,800 | 11.489 | 1.558 | 1.544 | 1.585 | 1.558 | 1.571 | 1,090,551 | 1.5697 | 0.00% |
| 1994-06-08 | 0 | 11.40 | 11.30 | 11.40 | 11.30 | 11.50 | 473,000 | 5,413,000 | 11.444 | 1.558 | 1.544 | 1.558 | 1.544 | 1.571 | 3,461,949 | 1.5636 | 0.88% |
| 1994-06-07 | 0 | 11.30 | 11.20 | 11.30 | 11.30 | 11.50 | 201,000 | 2,288,500 | 11.386 | 1.544 | 1.530 | 1.544 | 1.544 | 1.571 | 1,471,146 | 1.5556 | -0.88% |
| 1994-06-06 | 0 | 11.40 | 11.20 | 11.40 | 11.30 | 11.40 | 477,500 | 5,410,400 | 11.331 | 1.558 | 1.530 | 1.558 | 1.544 | 1.558 | 3,494,886 | 1.5481 | 0.88% |
| 1994-06-03 | 0 | 11.30 | 11.20 | 11.30 | 11.10 | 11.30 | 724,500 | 8,134,350 | 11.228 | 1.544 | 1.530 | 1.544 | 1.517 | 1.544 | 5,302,711 | 1.5340 | 0.00% |
| 1994-06-02 | 0 | 11.30 | 11.30 | 11.40 | 11.30 | 11.60 | 398,000 | 4,544,700 | 11.419 | 1.544 | 1.544 | 1.558 | 1.544 | 1.585 | 2,913,015 | 1.5601 | -4.24% |
| 1994-06-01 | 0 | 11.80 | 11.70 | 11.80 | 11.70 | 12.10 | 412,500 | 4,870,800 | 11.808 | 1.612 | 1.599 | 1.612 | 1.599 | 1.653 | 3,019,142 | 1.6133 | -2.48% |
| 1994-05-31 | 0 | 12.10 | 12.10 | 12.20 | 12.10 | 12.20 | 104,000 | 1,264,850 | 12.162 | 1.653 | 1.653 | 1.667 | 1.653 | 1.667 | 761,190 | 1.6617 | -0.82% |
| 1994-05-30 | 0 | 12.20 | 12.10 | 12.20 | 12.10 | 12.20 | 68,000 | 829,350 | 12.196 | 1.667 | 1.653 | 1.667 | 1.653 | 1.667 | 497,701 | 1.6664 | 0.83% |
| 1994-05-27 | 0 | 12.10 | 12.00 | 12.20 | 12.10 | 12.50 | 211,000 | 2,585,100 | 12.252 | 1.653 | 1.640 | 1.667 | 1.653 | 1.708 | 1,544,337 | 1.6739 | -1.63% |
| 1994-05-26 | 0 | 12.30 | 12.20 | 12.30 | 12.20 | 12.50 | 397,500 | 4,926,850 | 12.395 | 1.681 | 1.667 | 1.681 | 1.667 | 1.708 | 2,909,355 | 1.6935 | 0.82% |
| 1994-05-25 | 0 | 12.20 | 12.10 | 12.30 | 12.10 | 12.30 | 391,000 | 4,768,000 | 12.194 | 1.667 | 1.653 | 1.681 | 1.653 | 1.681 | 2,861,781 | 1.6661 | 1.67% |
| 1994-05-24 | 0 | 12.00 | 11.90 | 12.10 | 11.80 | 12.00 | 204,500 | 2,444,500 | 11.954 | 1.640 | 1.626 | 1.653 | 1.612 | 1.640 | 1,496,763 | 1.6332 | 0.00% |
| 1994-05-23 | 0 | 12.00 | 12.00 | 12.10 | 11.80 | 12.10 | 541,500 | 6,526,200 | 12.052 | 1.640 | 1.640 | 1.653 | 1.612 | 1.653 | 3,963,310 | 1.6467 | 2.56% |
| 1994-05-20 | 0 | 11.70 | 11.70 | 11.80 | 11.60 | 11.80 | 384,000 | 4,485,500 | 11.681 | 1.599 | 1.599 | 1.612 | 1.585 | 1.612 | 2,810,547 | 1.5960 | 0.86% |
| 1994-05-19 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 11.70 | 115,000 | 1,328,400 | 11.551 | 1.585 | 1.571 | 1.585 | 1.571 | 1.599 | 841,700 | 1.5782 | 0.00% |
| 1994-05-18 | 0 | 11.60 | 11.60 | 11.70 | 11.50 | 11.70 | 432,000 | 5,004,550 | 11.585 | 1.585 | 1.585 | 1.599 | 1.571 | 1.599 | 3,161,865 | 1.5828 | 1.75% |
| 1994-05-17 | 0 | 11.40 | 11.30 | 11.40 | 11.40 | 11.70 | 300,000 | 3,459,100 | 11.530 | 1.558 | 1.544 | 1.558 | 1.558 | 1.599 | 2,195,740 | 1.5754 | -0.87% |
| 1994-05-16 | 0 | 11.50 | 11.50 | 11.60 | 11.40 | 11.60 | 188,000 | 2,157,800 | 11.478 | 1.571 | 1.571 | 1.585 | 1.558 | 1.585 | 1,375,997 | 1.5682 | 0.00% |
| 1994-05-13 | 0 | 11.50 | 11.40 | 11.50 | 11.30 | 11.50 | 444,000 | 5,047,400 | 11.368 | 1.571 | 1.558 | 1.571 | 1.544 | 1.571 | 3,249,695 | 1.5532 | 3.60% |
| 1994-05-12 | 0 | 11.10 | 11.10 | 11.20 | 11.10 | 11.20 | 284,000 | 3,178,450 | 11.192 | 1.517 | 1.517 | 1.530 | 1.517 | 1.530 | 2,078,634 | 1.5291 | -0.89% |
| 1994-05-11 | 0 | 11.20 | 11.10 | 11.20 | 11.10 | 11.30 | 591,500 | 6,617,850 | 11.188 | 1.530 | 1.517 | 1.530 | 1.517 | 1.544 | 4,329,267 | 1.5286 | 1.82% |
| 1994-05-10 | 0 | 11.00 | 11.00 | 11.10 | 10.80 | 11.10 | 252,500 | 2,754,150 | 10.908 | 1.503 | 1.503 | 1.517 | 1.476 | 1.517 | 1,848,081 | 1.4903 | 1.85% |
| 1994-05-09 | 0 | 10.80 | 10.80 | 11.00 | 10.80 | 11.10 | 378,000 | 4,161,500 | 11.009 | 1.476 | 1.476 | 1.503 | 1.476 | 1.517 | 2,766,632 | 1.5042 | -3.57% |
| 1994-05-06 | 0 | 11.20 | 11.10 | 11.30 | 11.10 | 11.40 | 208,000 | 2,320,300 | 11.155 | 1.530 | 1.517 | 1.544 | 1.517 | 1.558 | 1,522,379 | 1.5241 | 2.75% |
| 1994-05-05 | 0 | 10.90 | 10.80 | 11.00 | 10.80 | 11.00 | 116,500 | 1,272,800 | 10.925 | 1.489 | 1.476 | 1.503 | 1.476 | 1.503 | 852,679 | 1.4927 | 1.87% |
| 1994-05-04 | 0 | 10.70 | 10.70 | 10.80 | 10.70 | 11.00 | 245,000 | 2,665,000 | 10.878 | 1.462 | 1.462 | 1.476 | 1.462 | 1.503 | 1,793,187 | 1.4862 | -5.31% |
| 1994-05-03 | 0 | 11.30 | 11.10 | 11.30 | 10.90 | 11.30 | 188,600 | 2,097,070 | 11.119 | 1.544 | 1.517 | 1.544 | 1.489 | 1.544 | 1,380,388 | 1.5192 | 0.89% |
| 1994-05-02 | 0 | 11.20 | 11.10 | 11.30 | 11.20 | 11.40 | 382,000 | 4,308,600 | 11.279 | 1.530 | 1.517 | 1.544 | 1.530 | 1.558 | 2,795,908 | 1.5410 | -1.75% |
| 1994-04-29 | 0 | 11.40 | 11.20 | 11.40 | 11.20 | 11.40 | 145,000 | 1,638,800 | 11.302 | 1.558 | 1.530 | 1.558 | 1.530 | 1.558 | 1,061,274 | 1.5442 | 0.88% |
| 1994-04-28 | 0 | 11.30 | 11.20 | 11.30 | 11.10 | 11.40 | 98,000 | 1,106,300 | 11.289 | 1.544 | 1.530 | 1.544 | 1.517 | 1.558 | 717,275 | 1.5424 | 0.00% |
| 1994-04-27 | 0 | 11.30 | 11.20 | 11.30 | 11.20 | 11.40 | 336,500 | 3,809,300 | 11.320 | 1.544 | 1.530 | 1.544 | 1.530 | 1.558 | 2,462,888 | 1.5467 | 0.00% |
| 1994-04-26 | 0 | 11.30 | 11.20 | 11.30 | 11.30 | 11.40 | 424,500 | 4,803,300 | 11.315 | 1.544 | 1.530 | 1.544 | 1.544 | 1.558 | 3,106,972 | 1.5460 | 0.00% |
| 1994-04-25 | 0 | 11.30 | 11.20 | 11.30 | 11.20 | 11.30 | 251,000 | 2,820,700 | 11.238 | 1.544 | 1.530 | 1.544 | 1.530 | 1.544 | 1,837,102 | 1.5354 | -0.88% |
| 1994-04-22 | 0 | 11.40 | 11.30 | 11.40 | 11.30 | 11.40 | 234,500 | 2,662,850 | 11.355 | 1.558 | 1.544 | 1.558 | 1.544 | 1.558 | 1,716,336 | 1.5515 | 0.88% |
| 1994-04-21 | 0 | 11.30 | 11.20 | 11.30 | 11.20 | 11.40 | 194,000 | 2,186,000 | 11.268 | 1.544 | 1.530 | 1.544 | 1.530 | 1.558 | 1,419,912 | 1.5395 | -0.88% |
| 1994-04-20 | 0 | 11.40 | 11.40 | 11.60 | 11.30 | 11.60 | 106,000 | 1,214,700 | 11.459 | 1.558 | 1.558 | 1.585 | 1.544 | 1.585 | 775,828 | 1.5657 | -2.56% |
| 1994-04-19 | 0 | 11.70 | 11.60 | 11.70 | 11.60 | 11.80 | 97,000 | 1,134,700 | 11.698 | 1.599 | 1.585 | 1.599 | 1.585 | 1.612 | 709,956 | 1.5983 | -1.68% |
| 1994-04-18 | 0 | 11.90 | 11.80 | 11.90 | 11.80 | 11.90 | 165,000 | 1,957,500 | 11.864 | 1.626 | 1.612 | 1.626 | 1.612 | 1.626 | 1,207,657 | 1.6209 | 0.00% |
| 1994-04-15 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 12.10 | 137,000 | 1,639,750 | 11.969 | 1.626 | 1.626 | 1.640 | 1.626 | 1.653 | 1,002,721 | 1.6353 | -1.65% |
| 1994-04-14 | 0 | 12.10 | 12.00 | 12.10 | 12.00 | 12.30 | 26,000 | 314,200 | 12.085 | 1.653 | 1.640 | 1.653 | 1.640 | 1.681 | 190,297 | 1.6511 | -1.63% |
| 1994-04-13 | 0 | 12.30 | 12.30 | 12.40 | 12.10 | 12.50 | 148,000 | 1,816,850 | 12.276 | 1.681 | 1.681 | 1.694 | 1.653 | 1.708 | 1,083,232 | 1.6772 | 0.00% |
| 1994-04-12 | 0 | 12.30 | 12.20 | 12.40 | 11.90 | 12.40 | 248,500 | 2,999,700 | 12.071 | 1.681 | 1.667 | 1.694 | 1.626 | 1.694 | 1,818,804 | 1.6493 | 2.50% |
| 1994-04-11 | 0 | 12.00 | 11.80 | 12.10 | 11.80 | 12.10 | 107,000 | 1,274,350 | 11.910 | 1.640 | 1.612 | 1.653 | 1.612 | 1.653 | 783,147 | 1.6272 | 1.69% |
| 1994-04-08 | 0 | 11.80 | 11.70 | 11.80 | 11.70 | 11.80 | 411,895 | 4,841,285 | 11.754 | 1.612 | 1.599 | 1.612 | 1.599 | 1.612 | 3,014,714 | 1.6059 | 1.72% |
| 1994-04-07 | 0 | 11.60 | 11.60 | 11.70 | 11.40 | 11.60 | 170,605 | 1,964,534 | 11.515 | 1.585 | 1.585 | 1.599 | 1.558 | 1.585 | 1,248,681 | 1.5733 | 0.87% |
| 1994-04-06 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.60 | 62,500 | 721,950 | 11.551 | 1.571 | 1.571 | 1.585 | 1.571 | 1.585 | 457,446 | 1.5782 | 0.88% |
| 1994-03-31 | 0 | 11.40 | 11.30 | 11.50 | 11.40 | 11.50 | 80,500 | 920,200 | 11.431 | 1.558 | 1.544 | 1.571 | 1.558 | 1.571 | 589,190 | 1.5618 | -0.87% |
| 1994-03-30 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.60 | 206,000 | 2,371,650 | 11.513 | 1.571 | 1.571 | 1.585 | 1.571 | 1.585 | 1,507,741 | 1.5730 | -0.86% |
| 1994-03-29 | 0 | 11.60 | 11.50 | 11.60 | 11.60 | 11.70 | 676,500 | 7,855,900 | 11.613 | 1.585 | 1.571 | 1.585 | 1.585 | 1.599 | 4,951,393 | 1.5866 | 0.87% |
| 1994-03-28 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.80 | 582,000 | 6,756,300 | 11.609 | 1.571 | 1.558 | 1.571 | 1.571 | 1.612 | 4,259,735 | 1.5861 | 0.00% |
| 1994-03-25 | 0 | 11.50 | 11.50 | 11.60 | 11.20 | 11.60 | 500,000 | 5,745,250 | 11.491 | 1.571 | 1.571 | 1.585 | 1.530 | 1.585 | 3,659,566 | 1.5699 | 1.77% |
| 1994-03-24 | 0 | 11.30 | 11.20 | 11.40 | 11.10 | 11.40 | 812,000 | 9,147,550 | 11.266 | 1.544 | 1.530 | 1.558 | 1.517 | 1.558 | 5,943,135 | 1.5392 | 0.00% |
| 1994-03-23 | 0 | 11.30 | 11.20 | 11.40 | 11.30 | 11.60 | 863,000 | 9,861,950 | 11.428 | 1.544 | 1.530 | 1.558 | 1.544 | 1.585 | 6,316,411 | 1.5613 | -0.88% |
| 1994-03-22 | 0 | 11.40 | 11.30 | 11.50 | 10.80 | 11.50 | 454,000 | 5,121,600 | 11.281 | 1.558 | 1.544 | 1.571 | 1.476 | 1.571 | 3,322,886 | 1.5413 | 2.70% |
| 1994-03-21 | 0 | 11.10 | 11.10 | 11.20 | 11.00 | 11.50 | 889,500 | 9,851,750 | 11.076 | 1.517 | 1.517 | 1.530 | 1.503 | 1.571 | 6,510,368 | 1.5132 | -2.63% |
| 1994-03-18 | 0 | 11.40 | 11.40 | 11.50 | 11.20 | 11.80 | 485,722 | 5,564,498 | 11.456 | 1.558 | 1.558 | 1.571 | 1.530 | 1.612 | 3,555,063 | 1.5652 | -4.20% |
| 1994-03-17 | 0 | 11.90 | 11.80 | 12.00 | 11.90 | 12.20 | 304,000 | 3,672,900 | 12.082 | 1.626 | 1.612 | 1.640 | 1.626 | 1.667 | 2,225,016 | 1.6507 | -2.46% |
| 1994-03-16 | 0 | 12.20 | 12.10 | 12.20 | 12.10 | 12.30 | 231,000 | 2,824,850 | 12.229 | 1.667 | 1.653 | 1.667 | 1.653 | 1.681 | 1,690,720 | 1.6708 | -0.81% |
| 1994-03-15 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.50 | 284,000 | 3,537,400 | 12.456 | 1.681 | 1.681 | 1.694 | 1.681 | 1.708 | 2,078,634 | 1.7018 | -0.81% |
| 1994-03-14 | 0 | 12.40 | 12.40 | 12.50 | 12.20 | 12.40 | 210,000 | 2,587,500 | 12.321 | 1.694 | 1.694 | 1.708 | 1.667 | 1.694 | 1,537,018 | 1.6835 | -0.80% |
| 1994-03-11 | 0 | 12.50 | 12.40 | 12.50 | 12.40 | 12.60 | 230,000 | 2,873,600 | 12.494 | 1.708 | 1.694 | 1.708 | 1.694 | 1.722 | 1,683,400 | 1.7070 | -1.57% |
| 1994-03-10 | 0 | 12.70 | 12.60 | 12.70 | 12.60 | 12.70 | 463,000 | 5,834,400 | 12.601 | 1.735 | 1.722 | 1.735 | 1.722 | 1.735 | 3,388,758 | 1.7217 | 1.60% |
| 1994-03-09 | 0 | 12.50 | 12.50 | 12.60 | 12.40 | 12.60 | 331,000 | 4,138,150 | 12.502 | 1.708 | 1.708 | 1.722 | 1.694 | 1.722 | 2,422,633 | 1.7081 | -1.57% |
| 1994-03-08 | 0 | 12.70 | 12.60 | 12.70 | 12.50 | 12.70 | 656,500 | 8,264,950 | 12.589 | 1.735 | 1.722 | 1.735 | 1.708 | 1.735 | 4,805,010 | 1.7201 | 1.60% |
| 1994-03-07 | 0 | 12.50 | 12.40 | 12.50 | 12.40 | 12.70 | 708,500 | 8,858,900 | 12.504 | 1.708 | 1.694 | 1.708 | 1.694 | 1.735 | 5,185,605 | 1.7084 | 0.81% |
| 1994-03-04 | 0 | 12.40 | 12.40 | 12.50 | 12.40 | 12.60 | 879,000 | 10,981,750 | 12.494 | 1.694 | 1.694 | 1.708 | 1.694 | 1.722 | 6,433,517 | 1.7070 | -0.80% |
| 1994-03-03 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.80 | 292,000 | 3,705,600 | 12.690 | 1.708 | 1.708 | 1.722 | 1.708 | 1.749 | 2,137,187 | 1.7339 | -1.57% |
| 1994-03-02 | 0 | 12.70 | 12.70 | 12.80 | 12.50 | 12.90 | 646,000 | 8,256,750 | 12.781 | 1.735 | 1.735 | 1.749 | 1.708 | 1.763 | 4,728,159 | 1.7463 | -1.55% |
| 1994-03-01 | 0 | 12.90 | 12.90 | 13.00 | 12.80 | 13.00 | 1,373,000 | 17,720,850 | 12.907 | 1.763 | 1.763 | 1.776 | 1.749 | 1.776 | 10,049,168 | 1.7634 | 0.78% |
| 1994-02-28 | 0 | 12.80 | 12.80 | 12.90 | 12.60 | 12.90 | 190,000 | 2,414,200 | 12.706 | 1.749 | 1.749 | 1.763 | 1.722 | 1.763 | 1,390,635 | 1.7360 | 2.40% |
| 1994-02-25 | 0 | 12.50 | 12.40 | 12.50 | 12.10 | 12.50 | 709,000 | 8,754,050 | 12.347 | 1.708 | 1.694 | 1.708 | 1.653 | 1.708 | 5,189,265 | 1.6870 | -1.57% |
| 1994-02-24 | 0 | 12.70 | 12.60 | 12.80 | 12.50 | 12.80 | 472,000 | 5,953,800 | 12.614 | 1.735 | 1.722 | 1.749 | 1.708 | 1.749 | 3,454,630 | 1.7234 | 0.79% |
| 1994-02-23 | 0 | 12.60 | 12.60 | 12.70 | 12.50 | 12.70 | 338,000 | 4,259,500 | 12.602 | 1.722 | 1.722 | 1.735 | 1.708 | 1.735 | 2,473,867 | 1.7218 | 0.00% |
| 1994-02-22 | 0 | 12.60 | 12.50 | 12.70 | 12.60 | 12.90 | 699,000 | 8,866,400 | 12.684 | 1.722 | 1.708 | 1.735 | 1.722 | 1.763 | 5,116,073 | 1.7330 | -3.08% |
| 1994-02-21 | 0 | 13.00 | 12.90 | 13.00 | 12.70 | 13.10 | 324,000 | 4,177,900 | 12.895 | 1.776 | 1.763 | 1.776 | 1.735 | 1.790 | 2,371,399 | 1.7618 | -0.76% |
| 1994-02-18 | 0 | 13.10 | 13.10 | 13.20 | 13.10 | 13.30 | 590,000 | 7,793,300 | 13.209 | 1.790 | 1.790 | 1.803 | 1.790 | 1.817 | 4,318,288 | 1.8047 | 0.00% |
| 1994-02-17 | 0 | 13.10 | 13.10 | 13.20 | 13.00 | 13.20 | 189,000 | 2,474,000 | 13.090 | 1.790 | 1.790 | 1.803 | 1.776 | 1.803 | 1,383,316 | 1.7885 | 0.00% |
| 1994-02-16 | 0 | 13.10 | 13.00 | 13.30 | 13.00 | 13.30 | 180,500 | 2,384,100 | 13.208 | 1.790 | 1.776 | 1.817 | 1.776 | 1.817 | 1,321,103 | 1.8046 | -0.76% |
| 1994-02-15 | 0 | 13.20 | 13.20 | 13.30 | 13.10 | 13.30 | 379,500 | 5,018,850 | 13.225 | 1.803 | 1.803 | 1.817 | 1.790 | 1.817 | 2,777,611 | 1.8069 | 0.76% |
| 1994-02-14 | 0 | 13.10 | 13.10 | 13.20 | 13.00 | 13.40 | 263,000 | 3,483,600 | 13.246 | 1.790 | 1.790 | 1.803 | 1.776 | 1.831 | 1,924,932 | 1.8097 | -2.96% |
| 1994-02-09 | 0 | 13.50 | 13.50 | 13.70 | 13.40 | 13.60 | 373,500 | 5,022,850 | 13.448 | 1.844 | 1.844 | 1.872 | 1.831 | 1.858 | 2,733,696 | 1.8374 | 1.50% |
| 1994-02-08 | 0 | 13.30 | 13.30 | 13.40 | 13.10 | 13.60 | 1,094,000 | 14,536,950 | 13.288 | 1.817 | 1.817 | 1.831 | 1.790 | 1.858 | 8,007,130 | 1.8155 | 0.00% |
| 1994-02-07 | 0 | 13.30 | 13.30 | 13.40 | 13.20 | 13.80 | 1,168,500 | 15,804,150 | 13.525 | 1.817 | 1.817 | 1.831 | 1.803 | 1.885 | 8,552,406 | 1.8479 | -5.67% |
| 1994-02-04 | 0 | 14.10 | 14.00 | 14.10 | 14.00 | 14.20 | 1,982,300 | 27,943,960 | 14.097 | 1.926 | 1.913 | 1.926 | 1.913 | 1.940 | 14,508,715 | 1.9260 | 0.00% |
| 1994-02-03 | 0 | 14.10 | 14.00 | 14.10 | 14.10 | 14.30 | 1,793,800 | 25,401,430 | 14.161 | 1.926 | 1.913 | 1.926 | 1.926 | 1.954 | 13,129,059 | 1.9347 | -0.70% |
| 1994-02-02 | 0 | 14.20 | 14.10 | 14.20 | 14.20 | 14.50 | 1,167,500 | 16,645,500 | 14.257 | 1.940 | 1.926 | 1.940 | 1.940 | 1.981 | 8,545,087 | 1.9480 | -0.70% |
| 1994-02-01 | 0 | 14.30 | 14.20 | 14.30 | 14.10 | 14.30 | 386,000 | 5,484,250 | 14.208 | 1.954 | 1.940 | 1.954 | 1.926 | 1.954 | 2,825,185 | 1.9412 | 0.70% |
| 1994-01-31 | 0 | 14.20 | 14.20 | 14.30 | 14.10 | 14.40 | 622,000 | 8,832,250 | 14.200 | 1.940 | 1.940 | 1.954 | 1.926 | 1.967 | 4,552,500 | 1.9401 | 0.00% |
| 1994-01-28 | 0 | 14.20 | 14.10 | 14.30 | 14.10 | 14.40 | 478,000 | 6,804,100 | 14.235 | 1.940 | 1.926 | 1.954 | 1.926 | 1.967 | 3,498,545 | 1.9448 | -0.70% |
| 1994-01-27 | 0 | 14.30 | 14.20 | 14.40 | 14.20 | 14.40 | 421,000 | 6,004,750 | 14.263 | 1.954 | 1.940 | 1.967 | 1.940 | 1.967 | 3,081,355 | 1.9487 | 2.14% |
| 1994-01-26 | 0 | 14.20 | 14.20 | 14.30 | 14.00 | 14.40 | 456,000 | 6,500,350 | 14.255 | 1.913 | 1.913 | 1.926 | 1.886 | 1.940 | 3,385,203 | 1.9202 | -1.39% |
| 1994-01-25 | 0 | 14.40 | 14.30 | 14.50 | 14.30 | 14.60 | 656,000 | 9,458,900 | 14.419 | 1.940 | 1.926 | 1.953 | 1.926 | 1.967 | 4,869,941 | 1.9423 | -0.69% |
| 1994-01-24 | 0 | 14.50 | 14.40 | 14.50 | 14.40 | 14.70 | 652,500 | 9,485,950 | 14.538 | 1.953 | 1.940 | 1.953 | 1.940 | 1.980 | 4,843,958 | 1.9583 | 0.00% |
| 1994-01-21 | 0 | 14.50 | 14.50 | 14.60 | 14.20 | 14.50 | 518,000 | 7,490,050 | 14.460 | 1.953 | 1.953 | 1.967 | 1.913 | 1.953 | 3,845,472 | 1.9478 | 0.69% |
| 1994-01-20 | 0 | 14.40 | 14.40 | 14.50 | 14.40 | 14.80 | 430,000 | 6,256,950 | 14.551 | 1.940 | 1.940 | 1.953 | 1.940 | 1.994 | 3,192,187 | 1.9601 | 0.00% |
| 1994-01-19 | 0 | 14.40 | 14.40 | 14.50 | 14.30 | 14.70 | 798,671 | 11,600,694 | 14.525 | 1.940 | 1.940 | 1.953 | 1.926 | 1.980 | 5,929,087 | 1.9566 | -0.69% |
| 1994-01-18 | 0 | 14.50 | 14.50 | 14.60 | 14.50 | 15.10 | 2,574,485 | 38,184,931 | 14.832 | 1.953 | 1.953 | 1.967 | 1.953 | 2.034 | 19,112,181 | 1.9979 | 1.40% |
| 1994-01-17 | 0 | 14.30 | 14.30 | 14.40 | 13.80 | 14.40 | 1,009,500 | 14,172,800 | 14.039 | 1.926 | 1.926 | 1.940 | 1.859 | 1.940 | 7,494,216 | 1.8912 | 2.88% |
| 1994-01-14 | 0 | 13.90 | 13.80 | 14.00 | 13.70 | 14.00 | 1,491,500 | 20,660,350 | 13.852 | 1.872 | 1.859 | 1.886 | 1.845 | 1.886 | 11,072,435 | 1.8659 | 3.73% |
| 1994-01-13 | 0 | 13.40 | 13.30 | 13.50 | 13.30 | 13.90 | 862,000 | 11,651,700 | 13.517 | 1.805 | 1.792 | 1.819 | 1.792 | 1.872 | 6,399,222 | 1.8208 | -3.60% |
| 1994-01-12 | 0 | 13.90 | 13.80 | 14.00 | 13.80 | 14.40 | 1,067,500 | 14,969,300 | 14.023 | 1.872 | 1.859 | 1.886 | 1.859 | 1.940 | 7,924,790 | 1.8889 | -2.11% |
| 1994-01-11 | 0 | 14.20 | 14.20 | 14.30 | 14.20 | 14.80 | 1,225,000 | 17,621,450 | 14.385 | 1.913 | 1.913 | 1.926 | 1.913 | 1.994 | 9,094,022 | 1.9377 | -2.74% |
| 1994-01-10 | 0 | 14.60 | 14.60 | 14.70 | 14.40 | 15.00 | 1,528,000 | 22,404,200 | 14.662 | 1.967 | 1.967 | 1.980 | 1.940 | 2.021 | 11,343,400 | 1.9751 | 0.00% |
| 1994-01-07 | 0 | 14.60 | 14.60 | 14.90 | 14.10 | 15.40 | 4,423,000 | 65,334,250 | 14.772 | 1.967 | 1.967 | 2.007 | 1.899 | 2.074 | 32,834,986 | 1.9898 | -6.41% |
| 1994-01-06 | 0 | 15.60 | 15.60 | 15.70 | 15.40 | 16.60 | 2,046,500 | 32,754,450 | 16.005 | 2.101 | 2.101 | 2.115 | 2.074 | 2.236 | 15,192,584 | 2.1559 | -6.02% |
| 1994-01-05 | 0 | 16.60 | 16.60 | 16.70 | 16.30 | 16.90 | 1,599,500 | 26,593,500 | 16.626 | 2.236 | 2.236 | 2.250 | 2.196 | 2.276 | 11,874,194 | 2.2396 | 0.61% |
| 1994-01-04 | 0 | 16.50 | 16.40 | 16.50 | 16.40 | 17.40 | 5,409,000 | 91,059,100 | 16.835 | 2.223 | 2.209 | 2.223 | 2.209 | 2.344 | 40,154,745 | 2.2677 | 5.10% |
| 1994-01-03 | 0 | 15.70 | 15.60 | - | 14.90 | 16.00 | 2,251,800 | 34,489,550 | 15.316 | 2.115 | 2.101 | - | 2.007 | 2.155 | 16,716,668 | 2.0632 |
Webb-site Database - Powered By Linux Group