Goldin Properties Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00283 | 1973-02-27 | 2017-05-25 | 2017-08-18 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017-08-17 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-16 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-15 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-14 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-11 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-09 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-08 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-07 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-04 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-03 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-02 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-01 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-28 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-27 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-26 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-25 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-24 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-21 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-20 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-19 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-18 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-17 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-14 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-13 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-12 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-11 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-10 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-07 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-06 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-05 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-04 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-03 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-30 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-29 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-28 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-26 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-23 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-22 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-19 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-16 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-15 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-14 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-13 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-12 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-09 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-08 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-06 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-02 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-01 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-26 | 1 | - | - | - | - | - | 0 | 0 | - | 8.900 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-25 | 0 | 8.900 | 8.880 | 8.970 | 8.900 | 8.960 | 99,700 | 888,665 | 8.9134 | 8.900 | 8.880 | 8.970 | 8.900 | 8.960 | 99,700 | 8.9134 | 0.23% |
| 2017-05-24 | 0 | 8.880 | 8.850 | 8.950 | 8.850 | 8.880 | 92,000 | 814,640 | 8.8548 | 8.880 | 8.850 | 8.950 | 8.850 | 8.880 | 92,000 | 8.8548 | -0.11% |
| 2017-05-23 | 0 | 8.890 | 8.850 | 8.960 | 8.890 | 8.950 | 70,000 | 623,780 | 8.9111 | 8.890 | 8.850 | 8.960 | 8.890 | 8.950 | 70,000 | 8.9111 | -0.89% |
| 2017-05-22 | 0 | 8.970 | 8.960 | 8.980 | 8.950 | 8.980 | 104,000 | 932,300 | 8.9644 | 8.970 | 8.960 | 8.980 | 8.950 | 8.980 | 104,000 | 8.9644 | 0.00% |
| 2017-05-19 | 0 | 8.970 | 8.960 | 8.980 | 8.960 | 8.980 | 510,000 | 4,571,900 | 8.9645 | 8.970 | 8.960 | 8.980 | 8.960 | 8.980 | 510,000 | 8.9645 | -0.11% |
| 2017-05-18 | 0 | 8.980 | 8.970 | 8.980 | 8.960 | 8.990 | 1,577,000 | 14,155,340 | 8.9761 | 8.980 | 8.970 | 8.980 | 8.960 | 8.990 | 1,577,000 | 8.9761 | 0.11% |
| 2017-05-17 | 0 | 8.970 | 8.960 | 8.970 | 8.960 | 8.980 | 1,098,796 | 9,853,028 | 8.9671 | 8.970 | 8.960 | 8.970 | 8.960 | 8.980 | 1,098,796 | 8.9671 | -0.11% |
| 2017-05-16 | 0 | 8.980 | 8.970 | 8.980 | 8.970 | 8.980 | 172,300 | 1,546,210 | 8.9739 | 8.980 | 8.970 | 8.980 | 8.970 | 8.980 | 172,300 | 8.9739 | 0.00% |
| 2017-05-15 | 0 | 8.980 | 8.970 | 8.980 | 8.960 | 8.980 | 382,000 | 3,424,600 | 8.9649 | 8.980 | 8.970 | 8.980 | 8.960 | 8.980 | 382,000 | 8.9649 | 0.11% |
| 2017-05-12 | 0 | 8.970 | 8.970 | 8.980 | 8.960 | 8.980 | 1,297,750 | 11,635,172 | 8.9656 | 8.970 | 8.970 | 8.980 | 8.960 | 8.980 | 1,297,750 | 8.9656 | 0.11% |
| 2017-05-11 | 0 | 8.960 | 8.960 | 8.970 | 8.960 | 9.000 | 2,382,300 | 21,362,824 | 8.9673 | 8.960 | 8.960 | 8.970 | 8.960 | 9.000 | 2,382,300 | 8.9673 | 2.28% |
| 2017-05-10 | 0 | 8.760 | 8.720 | 8.760 | 8.610 | 8.800 | 188,000 | 1,639,320 | 8.7198 | 8.760 | 8.720 | 8.760 | 8.610 | 8.800 | 188,000 | 8.7198 | 0.81% |
| 2017-05-09 | 0 | 8.690 | 8.620 | 8.690 | 8.490 | 8.690 | 741,906 | 6,351,455 | 8.5610 | 8.690 | 8.620 | 8.690 | 8.490 | 8.690 | 741,906 | 8.5610 | 2.12% |
| 2017-05-08 | 0 | 8.510 | 8.510 | 8.540 | 8.500 | 8.550 | 1,158,050 | 9,861,642 | 8.5157 | 8.510 | 8.510 | 8.540 | 8.500 | 8.550 | 1,158,050 | 8.5157 | 0.00% |
| 2017-05-05 | 0 | 8.510 | 8.510 | 8.520 | 8.420 | 8.530 | 3,296,000 | 28,006,900 | 8.4972 | 8.510 | 8.510 | 8.520 | 8.420 | 8.530 | 3,296,000 | 8.4972 | 0.47% |
| 2017-05-04 | 0 | 8.470 | 8.470 | 8.490 | 8.450 | 8.600 | 1,533,000 | 13,028,700 | 8.4988 | 8.470 | 8.470 | 8.490 | 8.450 | 8.600 | 1,533,000 | 8.4988 | -1.17% |
| 2017-05-02 | 0 | 8.570 | 8.520 | 8.580 | 8.440 | 8.630 | 1,224,000 | 10,470,040 | 8.5540 | 8.570 | 8.520 | 8.580 | 8.440 | 8.630 | 1,224,000 | 8.5540 | 1.18% |
| 2017-04-28 | 0 | 8.470 | 8.470 | 8.490 | 8.400 | 8.500 | 912,389 | 7,729,967 | 8.4722 | 8.470 | 8.470 | 8.490 | 8.400 | 8.500 | 912,389 | 8.4722 | -0.24% |
| 2017-04-27 | 0 | 8.490 | 8.470 | 8.500 | 8.440 | 8.500 | 1,532,000 | 13,000,080 | 8.4857 | 8.490 | 8.470 | 8.500 | 8.440 | 8.500 | 1,532,000 | 8.4857 | 0.24% |
| 2017-04-26 | 0 | 8.470 | 8.470 | 8.510 | 8.400 | 8.560 | 2,222,300 | 18,858,650 | 8.4861 | 8.470 | 8.470 | 8.510 | 8.400 | 8.560 | 2,222,300 | 8.4861 | -0.94% |
| 2017-04-25 | 0 | 8.550 | 8.520 | 8.550 | 8.400 | 8.570 | 1,300,000 | 11,027,700 | 8.4828 | 8.550 | 8.520 | 8.550 | 8.400 | 8.570 | 1,300,000 | 8.4828 | 1.79% |
| 2017-04-24 | 0 | 8.400 | 8.360 | 8.400 | 8.300 | 8.410 | 1,495,750 | 12,490,580 | 8.3507 | 8.400 | 8.360 | 8.400 | 8.300 | 8.410 | 1,495,750 | 8.3507 | 1.45% |
| 2017-04-21 | 0 | 8.280 | 8.280 | 8.320 | 8.260 | 8.330 | 368,000 | 3,049,480 | 8.2866 | 8.280 | 8.280 | 8.320 | 8.260 | 8.330 | 368,000 | 8.2866 | 0.00% |
| 2017-04-20 | 0 | 8.280 | 8.240 | 8.280 | 8.230 | 8.380 | 1,750,000 | 14,508,220 | 8.2904 | 8.280 | 8.240 | 8.280 | 8.230 | 8.380 | 1,750,000 | 8.2904 | 0.12% |
| 2017-04-19 | 0 | 8.270 | 8.270 | 8.280 | 7.840 | 8.290 | 1,302,000 | 10,616,540 | 8.1540 | 8.270 | 8.270 | 8.280 | 7.840 | 8.290 | 1,302,000 | 8.1540 | 5.48% |
| 2017-04-18 | 0 | 7.840 | 7.820 | 7.850 | 7.760 | 7.850 | 632,000 | 4,941,000 | 7.8180 | 7.840 | 7.820 | 7.850 | 7.760 | 7.850 | 632,000 | 7.8180 | -0.63% |
| 2017-04-13 | 0 | 7.890 | 7.850 | 7.890 | 7.800 | 7.890 | 232,000 | 1,823,240 | 7.8588 | 7.890 | 7.850 | 7.890 | 7.800 | 7.890 | 232,000 | 7.8588 | 0.00% |
| 2017-04-12 | 0 | 7.890 | 7.820 | 7.890 | 7.750 | 7.900 | 1,184,000 | 9,260,360 | 7.8213 | 7.890 | 7.820 | 7.890 | 7.750 | 7.900 | 1,184,000 | 7.8213 | -0.13% |
| 2017-04-11 | 0 | 7.900 | 7.900 | 7.950 | 7.750 | 7.910 | 1,074,000 | 8,398,540 | 7.8199 | 7.900 | 7.900 | 7.950 | 7.750 | 7.910 | 1,074,000 | 7.8199 | -0.13% |
| 2017-04-10 | 0 | 7.910 | 7.900 | 7.950 | 7.890 | 7.990 | 342,000 | 2,714,320 | 7.9366 | 7.910 | 7.900 | 7.950 | 7.890 | 7.990 | 342,000 | 7.9366 | -1.13% |
| 2017-04-07 | 0 | 8.000 | 8.000 | 8.020 | 7.970 | 8.080 | 1,082,000 | 8,669,700 | 8.0127 | 8.000 | 8.000 | 8.020 | 7.970 | 8.080 | 1,082,000 | 8.0127 | -0.62% |
| 2017-04-06 | 0 | 8.050 | 8.040 | 8.120 | 8.030 | 8.200 | 2,484,000 | 20,147,660 | 8.1110 | 8.050 | 8.040 | 8.120 | 8.030 | 8.200 | 2,484,000 | 8.1110 | -1.47% |
| 2017-04-05 | 0 | 8.170 | 8.170 | 8.210 | 8.070 | 8.300 | 1,098,000 | 8,954,580 | 8.1554 | 8.170 | 8.170 | 8.210 | 8.070 | 8.300 | 1,098,000 | 8.1554 | 0.49% |
| 2017-04-03 | 0 | 8.130 | 8.130 | 8.140 | 8.090 | 8.310 | 766,000 | 6,258,940 | 8.1709 | 8.130 | 8.130 | 8.140 | 8.090 | 8.310 | 766,000 | 8.1709 | -1.69% |
| 2017-03-31 | 0 | 8.270 | 8.270 | 8.300 | 8.220 | 8.380 | 4,080,000 | 33,844,630 | 8.2953 | 8.270 | 8.270 | 8.300 | 8.220 | 8.380 | 4,080,000 | 8.2953 | -1.55% |
| 2017-03-30 | 0 | 8.400 | 8.400 | 8.410 | 8.330 | 8.410 | 3,536,300 | 29,605,950 | 8.3720 | 8.400 | 8.400 | 8.410 | 8.330 | 8.410 | 3,536,300 | 8.3720 | 0.36% |
| 2017-03-29 | 0 | 8.370 | 8.360 | 8.370 | 8.270 | 8.630 | 11,355,440 | 95,028,794 | 8.3686 | 8.370 | 8.360 | 8.370 | 8.270 | 8.630 | 11,355,440 | 8.3686 | 6.22% |
| 2017-03-28 | 1 | - | - | - | - | - | 0 | 0 | - | 7.880 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-27 | 0 | 7.880 | 7.860 | 7.880 | 7.310 | 7.900 | 5,015,363 | 38,487,288 | 7.6739 | 7.880 | 7.860 | 7.880 | 7.310 | 7.900 | 5,015,363 | 7.6739 | 7.80% |
| 2017-03-24 | 0 | 7.310 | 7.280 | 7.310 | 6.820 | 7.320 | 2,862,160 | 20,214,134 | 7.0625 | 7.310 | 7.280 | 7.310 | 6.820 | 7.320 | 2,862,160 | 7.0625 | 5.33% |
| 2017-03-23 | 0 | 6.940 | 6.920 | 6.970 | 6.800 | 7.100 | 4,000,958 | 27,645,933 | 6.9098 | 6.940 | 6.920 | 6.970 | 6.800 | 7.100 | 4,000,958 | 6.9098 | 2.66% |
| 2017-03-22 | 0 | 6.760 | 6.760 | 6.800 | 6.310 | 6.980 | 1,409,400 | 9,374,992 | 6.6518 | 6.760 | 6.760 | 6.800 | 6.310 | 6.980 | 1,409,400 | 6.6518 | 1.05% |
| 2017-03-21 | 0 | 6.690 | 6.680 | 6.690 | 6.660 | 8.000 | 4,668,472 | 34,127,252 | 7.3102 | 6.690 | 6.680 | 6.690 | 6.660 | 8.000 | 4,668,472 | 7.3102 | 1.67% |
| 2017-03-20 | 1 | - | - | - | - | - | 0 | 0 | - | 6.580 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-17 | 1 | - | - | - | - | - | 0 | 0 | - | 6.580 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-16 | 1 | - | - | - | - | - | 0 | 0 | - | 6.580 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-15 | 1 | - | - | - | - | - | 0 | 0 | - | 6.580 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-14 | 1 | - | - | - | - | - | 0 | 0 | - | 6.580 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-13 | 1 | - | - | - | - | - | 0 | 0 | - | 6.580 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-10 | 0 | 6.580 | 6.560 | 6.590 | 6.300 | 6.590 | 1,907,110 | 12,398,146 | 6.5010 | 6.580 | 6.560 | 6.590 | 6.300 | 6.590 | 1,907,110 | 6.5010 | 2.33% |
| 2017-03-09 | 0 | 6.430 | 6.410 | 6.430 | 6.300 | 6.480 | 522,220 | 3,343,036 | 6.4016 | 6.430 | 6.410 | 6.430 | 6.300 | 6.480 | 522,220 | 6.4016 | -0.92% |
| 2017-03-08 | 0 | 6.490 | 6.470 | 6.490 | 6.300 | 6.550 | 894,000 | 5,790,160 | 6.4767 | 6.490 | 6.470 | 6.490 | 6.300 | 6.550 | 894,000 | 6.4767 | 3.84% |
| 2017-03-07 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.480 | 182,000 | 1,145,660 | 6.2948 | 6.250 | 6.250 | 6.300 | 6.250 | 6.480 | 182,000 | 6.2948 | -2.04% |
| 2017-03-06 | 0 | 6.380 | 6.350 | 6.420 | 6.220 | 6.420 | 157,150 | 988,200 | 6.2883 | 6.380 | 6.350 | 6.420 | 6.220 | 6.420 | 157,150 | 6.2883 | 2.57% |
| 2017-03-03 | 0 | 6.220 | 6.190 | 6.220 | 6.010 | 6.460 | 752,000 | 4,655,600 | 6.1910 | 6.220 | 6.190 | 6.220 | 6.010 | 6.460 | 752,000 | 6.1910 | -2.66% |
| 2017-03-02 | 0 | 6.390 | 6.360 | 6.430 | 6.390 | 6.760 | 463,000 | 3,013,140 | 6.5079 | 6.390 | 6.360 | 6.430 | 6.390 | 6.760 | 463,000 | 6.5079 | -3.91% |
| 2017-03-01 | 0 | 6.650 | 6.620 | 6.690 | 6.550 | 6.790 | 740,000 | 4,917,780 | 6.6456 | 6.650 | 6.620 | 6.690 | 6.550 | 6.790 | 740,000 | 6.6456 | 0.15% |
| 2017-02-28 | 0 | 6.640 | 6.640 | 6.680 | 6.630 | 6.820 | 138,000 | 919,680 | 6.6643 | 6.640 | 6.640 | 6.680 | 6.630 | 6.820 | 138,000 | 6.6643 | 0.15% |
| 2017-02-27 | 0 | 6.630 | 6.630 | 6.660 | 6.600 | 6.750 | 340,000 | 2,269,400 | 6.6747 | 6.630 | 6.630 | 6.660 | 6.600 | 6.750 | 340,000 | 6.6747 | -1.78% |
| 2017-02-24 | 0 | 6.750 | 6.710 | 6.750 | 6.700 | 6.930 | 406,292 | 2,744,000 | 6.7538 | 6.750 | 6.710 | 6.750 | 6.700 | 6.930 | 406,292 | 6.7538 | -2.32% |
| 2017-02-23 | 0 | 6.910 | 6.860 | 6.910 | 6.850 | 7.020 | 468,000 | 3,233,440 | 6.9091 | 6.910 | 6.860 | 6.910 | 6.850 | 7.020 | 468,000 | 6.9091 | 0.00% |
| 2017-02-22 | 0 | 6.910 | 6.860 | 6.910 | 6.840 | 7.050 | 956,160 | 6,564,122 | 6.8651 | 6.910 | 6.860 | 6.910 | 6.840 | 7.050 | 956,160 | 6.8651 | 0.73% |
| 2017-02-21 | 0 | 6.860 | 6.810 | 6.830 | 6.800 | 7.050 | 763,508 | 5,318,519 | 6.9659 | 6.860 | 6.810 | 6.830 | 6.800 | 7.050 | 763,508 | 6.9659 | -2.56% |
| 2017-02-20 | 0 | 7.040 | 7.040 | 7.060 | 7.040 | 7.230 | 2,260,000 | 16,063,360 | 7.1077 | 7.040 | 7.040 | 7.060 | 7.040 | 7.230 | 2,260,000 | 7.1077 | 0.00% |
| 2017-02-17 | 0 | 7.040 | 7.030 | 7.040 | 6.810 | 7.200 | 1,682,060 | 11,835,161 | 7.0361 | 7.040 | 7.030 | 7.040 | 6.810 | 7.200 | 1,682,060 | 7.0361 | 2.62% |
| 2017-02-16 | 0 | 6.860 | 6.860 | 6.960 | 6.760 | 6.970 | 4,806,100 | 32,969,505 | 6.8599 | 6.860 | 6.860 | 6.960 | 6.760 | 6.970 | 4,806,100 | 6.8599 | -0.44% |
| 2017-02-15 | 0 | 6.890 | 6.890 | 6.930 | 6.780 | 7.050 | 1,690,000 | 11,681,920 | 6.9124 | 6.890 | 6.890 | 6.930 | 6.780 | 7.050 | 1,690,000 | 6.9124 | -0.29% |
| 2017-02-14 | 0 | 6.910 | 6.830 | 6.910 | 6.760 | 7.000 | 1,364,000 | 9,332,240 | 6.8418 | 6.910 | 6.830 | 6.910 | 6.760 | 7.000 | 1,364,000 | 6.8418 | 2.83% |
| 2017-02-13 | 0 | 6.720 | 6.720 | 6.780 | 6.690 | 6.780 | 52,000 | 351,020 | 6.7504 | 6.720 | 6.720 | 6.780 | 6.690 | 6.780 | 52,000 | 6.7504 | -0.59% |
| 2017-02-10 | 0 | 6.760 | 6.760 | 6.800 | 6.750 | 6.860 | 202,000 | 1,366,760 | 6.7661 | 6.760 | 6.760 | 6.800 | 6.750 | 6.860 | 202,000 | 6.7661 | -1.74% |
| 2017-02-09 | 0 | 6.880 | 6.880 | 6.900 | 6.700 | 6.950 | 1,816,000 | 12,447,440 | 6.8543 | 6.880 | 6.880 | 6.900 | 6.700 | 6.950 | 1,816,000 | 6.8543 | 2.23% |
| 2017-02-08 | 0 | 6.730 | 6.730 | 6.790 | 6.630 | 6.830 | 1,918,000 | 12,892,460 | 6.7218 | 6.730 | 6.730 | 6.790 | 6.630 | 6.830 | 1,918,000 | 6.7218 | 0.00% |
| 2017-02-07 | 0 | 6.730 | 6.730 | 6.760 | 6.660 | 6.950 | 2,132,040 | 14,425,383 | 6.7660 | 6.730 | 6.730 | 6.760 | 6.660 | 6.950 | 2,132,040 | 6.7660 | -2.18% |
| 2017-02-06 | 0 | 6.880 | 6.800 | 6.880 | 6.650 | 6.890 | 367,050 | 2,497,793 | 6.8050 | 6.880 | 6.800 | 6.880 | 6.650 | 6.890 | 367,050 | 6.8050 | 1.93% |
| 2017-02-03 | 0 | 6.750 | 6.710 | 6.900 | 6.720 | 6.900 | 118,000 | 802,860 | 6.8039 | 6.750 | 6.710 | 6.900 | 6.720 | 6.900 | 118,000 | 6.8039 | 0.00% |
| 2017-02-02 | 0 | 6.750 | 6.730 | 6.840 | 6.700 | 6.850 | 28,000 | 189,080 | 6.7529 | 6.750 | 6.730 | 6.840 | 6.700 | 6.850 | 28,000 | 6.7529 | 0.75% |
| 2017-02-01 | 0 | 6.700 | 6.700 | 6.810 | 6.700 | 6.850 | 84,000 | 569,460 | 6.7793 | 6.700 | 6.700 | 6.810 | 6.700 | 6.850 | 84,000 | 6.7793 | -2.47% |
| 2017-01-27 | 0 | 6.870 | 6.870 | 6.940 | 6.860 | 6.890 | 38,000 | 261,260 | 6.8753 | 6.870 | 6.870 | 6.940 | 6.860 | 6.890 | 38,000 | 6.8753 | -1.72% |
| 2017-01-26 | 0 | 6.990 | 6.990 | 7.010 | 6.860 | 7.030 | 256,000 | 1,785,800 | 6.9758 | 6.990 | 6.990 | 7.010 | 6.860 | 7.030 | 256,000 | 6.9758 | 0.72% |
| 2017-01-25 | 0 | 6.940 | 6.940 | 7.000 | 6.790 | 6.940 | 168,000 | 1,161,160 | 6.9117 | 6.940 | 6.940 | 7.000 | 6.790 | 6.940 | 168,000 | 6.9117 | -0.29% |
| 2017-01-24 | 0 | 6.960 | 6.890 | 6.960 | 6.720 | 6.990 | 188,000 | 1,304,080 | 6.9366 | 6.960 | 6.890 | 6.960 | 6.720 | 6.990 | 188,000 | 6.9366 | -0.43% |
| 2017-01-23 | 0 | 6.990 | 6.980 | 6.990 | 6.970 | 7.040 | 540,000 | 3,774,060 | 6.9890 | 6.990 | 6.980 | 6.990 | 6.970 | 7.040 | 540,000 | 6.9890 | 0.14% |
| 2017-01-20 | 0 | 6.980 | 6.960 | 6.980 | 6.620 | 6.990 | 438,000 | 3,035,140 | 6.9295 | 6.980 | 6.960 | 6.980 | 6.620 | 6.990 | 438,000 | 6.9295 | -0.14% |
| 2017-01-19 | 0 | 6.990 | 6.840 | 7.000 | 6.950 | 7.050 | 32,000 | 223,480 | 6.9838 | 6.990 | 6.840 | 7.000 | 6.950 | 7.050 | 32,000 | 6.9838 | 0.58% |
| 2017-01-18 | 0 | 6.950 | 6.940 | 6.950 | 6.700 | 6.950 | 663,000 | 4,579,470 | 6.9072 | 6.950 | 6.940 | 6.950 | 6.700 | 6.950 | 663,000 | 6.9072 | 2.21% |
| 2017-01-17 | 0 | 6.800 | 6.860 | 6.890 | 6.540 | 6.860 | 546,060 | 3,669,463 | 6.7199 | 6.800 | 6.860 | 6.890 | 6.540 | 6.860 | 546,060 | 6.7199 | -1.31% |
| 2017-01-16 | 0 | 6.890 | 6.890 | 6.910 | 6.890 | 7.010 | 86,000 | 593,860 | 6.9053 | 6.890 | 6.890 | 6.910 | 6.890 | 7.010 | 86,000 | 6.9053 | -1.99% |
| 2017-01-13 | 0 | 7.030 | 7.010 | 7.030 | 6.900 | 7.030 | 377,050 | 2,628,065 | 6.9701 | 7.030 | 7.010 | 7.030 | 6.900 | 7.030 | 377,050 | 6.9701 | 0.29% |
| 2017-01-12 | 0 | 7.010 | 7.010 | 7.100 | 6.950 | 7.150 | 811,630 | 5,731,841 | 7.0621 | 7.010 | 7.010 | 7.100 | 6.950 | 7.150 | 811,630 | 7.0621 | -3.04% |
| 2017-01-11 | 0 | 7.230 | 7.220 | 7.280 | 7.130 | 7.320 | 126,000 | 906,860 | 7.1973 | 7.230 | 7.220 | 7.280 | 7.130 | 7.320 | 126,000 | 7.1973 | -1.23% |
| 2017-01-10 | 0 | 7.320 | 7.320 | 7.360 | 7.300 | 7.580 | 364,000 | 2,708,860 | 7.4419 | 7.320 | 7.320 | 7.360 | 7.300 | 7.580 | 364,000 | 7.4419 | -1.88% |
| 2017-01-09 | 0 | 7.460 | 7.460 | 7.520 | 7.290 | 7.800 | 1,054,000 | 8,034,880 | 7.6232 | 7.460 | 7.460 | 7.520 | 7.290 | 7.800 | 1,054,000 | 7.6232 | 1.50% |
| 2017-01-06 | 0 | 7.350 | 7.350 | 7.440 | 6.870 | 7.440 | 3,340,882 | 24,223,842 | 7.2507 | 7.350 | 7.350 | 7.440 | 6.870 | 7.440 | 3,340,882 | 7.2507 | 4.40% |
| 2017-01-05 | 0 | 7.040 | 7.020 | 7.050 | 7.000 | 7.060 | 1,324,000 | 9,306,700 | 7.0292 | 7.040 | 7.020 | 7.050 | 7.000 | 7.060 | 1,324,000 | 7.0292 | 0.86% |
| 2017-01-04 | 0 | 6.980 | 6.980 | 7.070 | 6.920 | 7.130 | 292,600 | 2,056,122 | 7.0271 | 6.980 | 6.980 | 7.070 | 6.920 | 7.130 | 292,600 | 7.0271 | -1.13% |
| 2017-01-03 | 0 | 7.060 | 7.050 | 7.100 | 7.050 | 7.300 | 350,000 | 2,498,260 | 7.1379 | 7.060 | 7.050 | 7.100 | 7.050 | 7.300 | 350,000 | 7.1379 | -1.67% |
| 2016-12-30 | 0 | 7.180 | 7.100 | 7.180 | 6.910 | 7.180 | 220,000 | 1,561,980 | 7.0999 | 7.180 | 7.100 | 7.180 | 6.910 | 7.180 | 220,000 | 7.0999 | 1.84% |
| 2016-12-29 | 0 | 7.050 | 7.020 | 7.050 | 6.830 | 7.050 | 766,000 | 5,357,880 | 6.9946 | 7.050 | 7.020 | 7.050 | 6.830 | 7.050 | 766,000 | 6.9946 | -0.84% |
| 2016-12-28 | 0 | 7.110 | 7.090 | 7.160 | 7.000 | 7.230 | 352,000 | 2,520,460 | 7.1604 | 7.110 | 7.090 | 7.160 | 7.000 | 7.230 | 352,000 | 7.1604 | 0.85% |
| 2016-12-23 | 0 | 7.050 | 7.050 | 7.060 | 6.960 | 7.380 | 307,030 | 2,167,890 | 7.0608 | 7.050 | 7.050 | 7.060 | 6.960 | 7.380 | 307,030 | 7.0608 | -0.70% |
| 2016-12-22 | 0 | 7.100 | 7.100 | 7.130 | 6.760 | 7.290 | 904,000 | 6,505,396 | 7.1962 | 7.100 | 7.100 | 7.130 | 6.760 | 7.290 | 904,000 | 7.1962 | -0.14% |
| 2016-12-21 | 0 | 7.110 | 7.110 | 7.120 | 6.780 | 7.200 | 659,170 | 4,679,288 | 7.0988 | 7.110 | 7.110 | 7.120 | 6.780 | 7.200 | 659,170 | 7.0988 | -0.28% |
| 2016-12-20 | 0 | 7.130 | 7.090 | 7.130 | 7.060 | 7.180 | 827,851 | 5,884,671 | 7.1084 | 7.130 | 7.090 | 7.130 | 7.060 | 7.180 | 827,851 | 7.1084 | 1.13% |
| 2016-12-19 | 0 | 7.050 | 7.040 | 7.050 | 7.050 | 7.300 | 323,000 | 2,322,540 | 7.1905 | 7.050 | 7.040 | 7.050 | 7.050 | 7.300 | 323,000 | 7.1905 | -3.29% |
| 2016-12-16 | 0 | 7.290 | 7.210 | 7.290 | 7.040 | 7.300 | 782,000 | 5,599,220 | 7.1601 | 7.290 | 7.210 | 7.290 | 7.040 | 7.300 | 782,000 | 7.1601 | 3.26% |
| 2016-12-15 | 0 | 7.060 | 7.000 | 7.070 | 6.880 | 7.200 | 832,020 | 5,899,901 | 7.0911 | 7.060 | 7.000 | 7.070 | 6.880 | 7.200 | 832,020 | 7.0911 | -1.94% |
| 2016-12-14 | 0 | 7.200 | 7.190 | 7.200 | 7.100 | 7.350 | 322,000 | 2,321,400 | 7.2093 | 7.200 | 7.190 | 7.200 | 7.100 | 7.350 | 322,000 | 7.2093 | -0.28% |
| 2016-12-13 | 0 | 7.220 | 7.230 | 7.300 | 7.060 | 7.700 | 3,510,000 | 25,767,880 | 7.3413 | 7.220 | 7.230 | 7.300 | 7.060 | 7.700 | 3,510,000 | 7.3413 | 2.85% |
| 2016-12-12 | 0 | 7.020 | 7.000 | 7.050 | 6.940 | 7.110 | 1,539,955 | 10,817,849 | 7.0248 | 7.020 | 7.000 | 7.050 | 6.940 | 7.110 | 1,539,955 | 7.0248 | -1.68% |
| 2016-12-09 | 0 | 7.140 | 7.140 | 7.170 | 6.980 | 7.190 | 898,000 | 6,366,460 | 7.0896 | 7.140 | 7.140 | 7.170 | 6.980 | 7.190 | 898,000 | 7.0896 | -0.14% |
| 2016-12-08 | 0 | 7.150 | 7.100 | 7.150 | 7.070 | 7.420 | 2,097,500 | 15,126,450 | 7.2117 | 7.150 | 7.100 | 7.150 | 7.070 | 7.420 | 2,097,500 | 7.2117 | -0.14% |
| 2016-12-07 | 0 | 7.160 | 7.160 | 7.200 | 6.840 | 7.270 | 2,070,000 | 14,693,000 | 7.0981 | 7.160 | 7.160 | 7.200 | 6.840 | 7.270 | 2,070,000 | 7.0981 | 0.14% |
| 2016-12-06 | 0 | 7.150 | 7.150 | 7.180 | 6.550 | 7.210 | 4,111,080 | 28,040,238 | 6.8207 | 7.150 | 7.150 | 7.180 | 6.550 | 7.210 | 4,111,080 | 6.8207 | 10.85% |
| 2016-12-05 | 0 | 6.450 | 6.450 | 6.480 | 6.250 | 6.550 | 1,638,000 | 10,544,240 | 6.4373 | 6.450 | 6.450 | 6.480 | 6.250 | 6.550 | 1,638,000 | 6.4373 | 4.71% |
| 2016-12-02 | 0 | 6.160 | 6.160 | 6.250 | 6.010 | 6.210 | 790,000 | 4,867,260 | 6.1611 | 6.160 | 6.160 | 6.250 | 6.010 | 6.210 | 790,000 | 6.1611 | -0.65% |
| 2016-12-01 | 0 | 6.200 | 6.200 | 6.230 | 5.910 | 6.300 | 1,243,030 | 7,658,604 | 6.1612 | 6.200 | 6.200 | 6.230 | 5.910 | 6.300 | 1,243,030 | 6.1612 | 4.20% |
| 2016-11-30 | 0 | 5.950 | 5.950 | 6.020 | 5.920 | 6.020 | 140,000 | 837,740 | 5.9839 | 5.950 | 5.950 | 6.020 | 5.920 | 6.020 | 140,000 | 5.9839 | -0.83% |
| 2016-11-29 | 0 | 6.000 | 5.970 | 6.090 | 5.970 | 6.050 | 313,000 | 1,877,880 | 5.9996 | 6.000 | 5.970 | 6.090 | 5.970 | 6.050 | 313,000 | 5.9996 | -0.33% |
| 2016-11-28 | 0 | 6.020 | 6.020 | 6.150 | 5.900 | 6.150 | 551,000 | 3,365,630 | 6.1082 | 6.020 | 6.020 | 6.150 | 5.900 | 6.150 | 551,000 | 6.1082 | -0.50% |
| 2016-11-25 | 0 | 6.050 | 6.050 | 6.090 | 5.950 | 6.090 | 734,000 | 4,436,260 | 6.0440 | 6.050 | 6.050 | 6.090 | 5.950 | 6.090 | 734,000 | 6.0440 | -0.17% |
| 2016-11-24 | 0 | 6.060 | 6.060 | 6.170 | 5.950 | 6.180 | 1,440,000 | 8,656,760 | 6.0116 | 6.060 | 6.060 | 6.170 | 5.950 | 6.180 | 1,440,000 | 6.0116 | 1.00% |
| 2016-11-23 | 0 | 6.000 | 6.000 | 6.070 | 5.860 | 6.070 | 308,000 | 1,827,780 | 5.9344 | 6.000 | 6.000 | 6.070 | 5.860 | 6.070 | 308,000 | 5.9344 | 0.17% |
| 2016-11-22 | 0 | 5.990 | 5.980 | 6.060 | 5.950 | 6.300 | 1,003,000 | 6,177,160 | 6.1587 | 5.990 | 5.980 | 6.060 | 5.950 | 6.300 | 1,003,000 | 6.1587 | 2.92% |
| 2016-11-21 | 0 | 5.820 | 5.820 | 5.940 | 5.820 | 6.010 | 178,060 | 1,050,528 | 5.8999 | 5.820 | 5.820 | 5.940 | 5.820 | 6.010 | 178,060 | 5.8999 | 0.34% |
| 2016-11-18 | 0 | 5.800 | 5.800 | 5.810 | 5.800 | 5.870 | 147,030 | 856,183 | 5.8232 | 5.800 | 5.800 | 5.810 | 5.800 | 5.870 | 147,030 | 5.8232 | 0.87% |
| 2016-11-17 | 0 | 5.750 | 5.750 | 5.780 | 5.750 | 5.850 | 185,030 | 1,069,452 | 5.7799 | 5.750 | 5.750 | 5.780 | 5.750 | 5.850 | 185,030 | 5.7799 | -1.71% |
| 2016-11-16 | 0 | 5.850 | 5.850 | 5.860 | 5.760 | 6.080 | 719,350 | 4,205,090 | 5.8457 | 5.850 | 5.850 | 5.860 | 5.760 | 6.080 | 719,350 | 5.8457 | -2.99% |
| 2016-11-15 | 0 | 6.030 | 6.030 | 6.090 | 6.000 | 6.500 | 590,000 | 3,698,080 | 6.2679 | 6.030 | 6.030 | 6.090 | 6.000 | 6.500 | 590,000 | 6.2679 | -5.04% |
| 2016-11-14 | 0 | 6.350 | 6.350 | 6.380 | 6.180 | 6.450 | 1,104,000 | 7,000,040 | 6.3406 | 6.350 | 6.350 | 6.380 | 6.180 | 6.450 | 1,104,000 | 6.3406 | 2.42% |
| 2016-11-11 | 0 | 6.200 | 6.200 | 6.230 | 6.000 | 6.400 | 1,379,050 | 8,596,829 | 6.2339 | 6.200 | 6.200 | 6.230 | 6.000 | 6.400 | 1,379,050 | 6.2339 | 2.99% |
| 2016-11-10 | 0 | 6.020 | 6.020 | 6.080 | 6.000 | 6.640 | 1,338,220 | 8,402,312 | 6.2787 | 6.020 | 6.020 | 6.080 | 6.000 | 6.640 | 1,338,220 | 6.2787 | -3.83% |
| 2016-11-09 | 0 | 6.260 | 6.260 | 6.280 | 5.800 | 6.900 | 4,124,000 | 26,016,580 | 6.3086 | 6.260 | 6.260 | 6.280 | 5.800 | 6.900 | 4,124,000 | 6.3086 | 7.93% |
| 2016-11-08 | 0 | 5.800 | 5.800 | 5.830 | 4.730 | 5.850 | 2,826,000 | 14,939,260 | 5.2864 | 5.800 | 5.800 | 5.830 | 4.730 | 5.850 | 2,826,000 | 5.2864 | 20.83% |
| 2016-11-07 | 0 | 4.800 | 4.790 | 4.800 | 4.720 | 4.830 | 839,000 | 4,029,730 | 4.8030 | 4.800 | 4.790 | 4.800 | 4.720 | 4.830 | 839,000 | 4.8030 | -0.62% |
| 2016-11-04 | 0 | 4.830 | 4.800 | 4.860 | 4.730 | 4.880 | 807,030 | 3,856,764 | 4.7790 | 4.830 | 4.800 | 4.860 | 4.730 | 4.880 | 807,030 | 4.7790 | -0.62% |
| 2016-11-03 | 0 | 4.860 | 4.750 | 4.860 | 4.720 | 5.110 | 693,050 | 3,351,532 | 4.8359 | 4.860 | 4.750 | 4.860 | 4.720 | 5.110 | 693,050 | 4.8359 | -1.02% |
| 2016-11-02 | 0 | 4.910 | 4.820 | 4.910 | 4.720 | 4.930 | 944,000 | 4,549,900 | 4.8198 | 4.910 | 4.820 | 4.910 | 4.720 | 4.930 | 944,000 | 4.8198 | -0.20% |
| 2016-11-01 | 0 | 4.920 | 4.900 | 4.920 | 4.900 | 5.000 | 456,000 | 2,255,160 | 4.9455 | 4.920 | 4.900 | 4.920 | 4.900 | 5.000 | 456,000 | 4.9455 | -1.40% |
| 2016-10-31 | 0 | 4.990 | 4.910 | 4.990 | 4.870 | 5.180 | 438,000 | 2,192,760 | 5.0063 | 4.990 | 4.910 | 4.990 | 4.870 | 5.180 | 438,000 | 5.0063 | -0.99% |
| 2016-10-28 | 0 | 5.040 | 5.040 | 5.050 | 4.960 | 5.250 | 508,000 | 2,556,360 | 5.0322 | 5.040 | 5.040 | 5.050 | 4.960 | 5.250 | 508,000 | 5.0322 | -0.40% |
| 2016-10-27 | 0 | 5.060 | 5.020 | 5.070 | 5.000 | 5.080 | 348,000 | 1,753,120 | 5.0377 | 5.060 | 5.020 | 5.070 | 5.000 | 5.080 | 348,000 | 5.0377 | -0.39% |
| 2016-10-26 | 0 | 5.080 | 5.020 | 5.100 | 5.000 | 5.190 | 732,000 | 3,711,260 | 5.0700 | 5.080 | 5.020 | 5.100 | 5.000 | 5.190 | 732,000 | 5.0700 | -2.12% |
| 2016-10-25 | 0 | 5.190 | 5.130 | 5.190 | 5.070 | 5.380 | 1,180,000 | 6,119,200 | 5.1858 | 5.190 | 5.130 | 5.190 | 5.070 | 5.380 | 1,180,000 | 5.1858 | -3.89% |
| 2016-10-24 | 0 | 5.400 | 5.400 | 5.410 | 5.290 | 5.560 | 574,000 | 3,092,700 | 5.3880 | 5.400 | 5.400 | 5.410 | 5.290 | 5.560 | 574,000 | 5.3880 | -1.28% |
| 2016-10-20 | 0 | 5.470 | 5.470 | 5.530 | 5.460 | 5.730 | 1,028,000 | 5,701,920 | 5.5466 | 5.470 | 5.470 | 5.530 | 5.460 | 5.730 | 1,028,000 | 5.5466 | -4.04% |
| 2016-10-19 | 0 | 5.700 | 5.580 | 5.700 | 5.560 | 5.700 | 410,000 | 2,313,580 | 5.6429 | 5.700 | 5.580 | 5.700 | 5.560 | 5.700 | 410,000 | 5.6429 | -1.21% |
| 2016-10-18 | 0 | 5.770 | 5.680 | 5.780 | 5.660 | 5.850 | 370,000 | 2,111,340 | 5.7063 | 5.770 | 5.680 | 5.780 | 5.660 | 5.850 | 370,000 | 5.7063 | -0.52% |
| 2016-10-17 | 0 | 5.800 | 5.800 | 5.810 | 5.640 | 5.850 | 418,000 | 2,389,040 | 5.7154 | 5.800 | 5.800 | 5.810 | 5.640 | 5.850 | 418,000 | 5.7154 | -0.85% |
| 2016-10-14 | 0 | 5.850 | 5.800 | 5.890 | 5.640 | 5.910 | 250,000 | 1,452,920 | 5.8117 | 5.850 | 5.800 | 5.890 | 5.640 | 5.910 | 250,000 | 5.8117 | 0.52% |
| 2016-10-13 | 0 | 5.820 | 5.770 | 5.840 | 5.730 | 6.070 | 1,688,000 | 9,822,960 | 5.8193 | 5.820 | 5.770 | 5.840 | 5.730 | 6.070 | 1,688,000 | 5.8193 | -3.32% |
| 2016-10-12 | 0 | 6.020 | 6.020 | 6.060 | 5.940 | 6.050 | 806,000 | 4,842,380 | 6.0079 | 6.020 | 6.020 | 6.060 | 5.940 | 6.050 | 806,000 | 6.0079 | -3.99% |
| 2016-10-11 | 0 | 6.270 | 6.270 | 6.280 | 5.950 | 6.360 | 1,478,000 | 9,053,120 | 6.1253 | 6.270 | 6.270 | 6.280 | 5.950 | 6.360 | 1,478,000 | 6.1253 | 1.95% |
| 2016-10-07 | 0 | 6.150 | 6.110 | 6.150 | 6.070 | 6.200 | 512,000 | 3,132,360 | 6.1179 | 6.150 | 6.110 | 6.150 | 6.070 | 6.200 | 512,000 | 6.1179 | -2.07% |
| 2016-10-06 | 0 | 6.280 | 6.280 | 6.290 | 6.020 | 6.350 | 1,138,600 | 7,010,520 | 6.1571 | 6.280 | 6.280 | 6.290 | 6.020 | 6.350 | 1,138,600 | 6.1571 | 1.45% |
| 2016-10-05 | 0 | 6.190 | 6.150 | 6.210 | 5.950 | 6.340 | 748,000 | 4,579,700 | 6.1226 | 6.190 | 6.150 | 6.210 | 5.950 | 6.340 | 748,000 | 6.1226 | 1.14% |
| 2016-10-04 | 0 | 6.120 | 6.100 | 6.200 | 5.810 | 6.390 | 688,000 | 4,165,240 | 6.0541 | 6.120 | 6.100 | 6.200 | 5.810 | 6.390 | 688,000 | 6.0541 | 0.82% |
| 2016-10-03 | 0 | 6.070 | 6.090 | 6.120 | 6.030 | 6.150 | 358,000 | 2,169,980 | 6.0614 | 6.070 | 6.090 | 6.120 | 6.030 | 6.150 | 358,000 | 6.0614 | 0.00% |
| 2016-09-30 | 0 | 6.070 | 6.060 | 6.080 | 6.020 | 6.240 | 392,000 | 2,381,220 | 6.0745 | 6.070 | 6.060 | 6.080 | 6.020 | 6.240 | 392,000 | 6.0745 | -1.94% |
| 2016-09-29 | 0 | 6.190 | 6.190 | 6.200 | 5.950 | 6.250 | 934,000 | 5,747,860 | 6.1540 | 6.190 | 6.190 | 6.200 | 5.950 | 6.250 | 934,000 | 6.1540 | 4.03% |
| 2016-09-28 | 0 | 5.950 | 5.950 | 5.960 | 5.700 | 6.100 | 1,250,000 | 7,409,900 | 5.9279 | 5.950 | 5.950 | 5.960 | 5.700 | 6.100 | 1,250,000 | 5.9279 | -1.65% |
| 2016-09-27 | 0 | 6.050 | 6.040 | 6.050 | 5.990 | 6.280 | 1,389,050 | 8,435,764 | 6.0730 | 6.050 | 6.040 | 6.050 | 5.990 | 6.280 | 1,389,050 | 6.0730 | -2.73% |
| 2016-09-26 | 0 | 6.220 | 6.210 | 6.230 | 6.000 | 6.530 | 1,359,080 | 8,475,652 | 6.2363 | 6.220 | 6.210 | 6.230 | 6.000 | 6.530 | 1,359,080 | 6.2363 | -3.72% |
| 2016-09-23 | 0 | 6.460 | 6.440 | 6.460 | 6.400 | 6.540 | 725,030 | 4,685,336 | 6.4623 | 6.460 | 6.440 | 6.460 | 6.400 | 6.540 | 725,030 | 6.4623 | -0.46% |
| 2016-09-22 | 0 | 6.490 | 6.470 | 6.490 | 6.430 | 6.900 | 964,000 | 6,300,760 | 6.5361 | 6.490 | 6.470 | 6.490 | 6.430 | 6.900 | 964,000 | 6.5361 | -2.55% |
| 2016-09-21 | 0 | 6.660 | 6.660 | 6.690 | 6.560 | 7.090 | 1,166,000 | 7,805,600 | 6.6943 | 6.660 | 6.660 | 6.690 | 6.560 | 7.090 | 1,166,000 | 6.6943 | 0.45% |
| 2016-09-20 | 0 | 6.630 | 6.630 | 6.680 | 6.610 | 7.100 | 899,200 | 6,011,816 | 6.6857 | 6.630 | 6.630 | 6.680 | 6.610 | 7.100 | 899,200 | 6.6857 | -3.07% |
| 2016-09-19 | 0 | 6.840 | 6.800 | 6.880 | 6.650 | 6.990 | 1,652,000 | 11,213,080 | 6.7876 | 6.840 | 6.800 | 6.880 | 6.650 | 6.990 | 1,652,000 | 6.7876 | 0.59% |
| 2016-09-15 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 7.030 | 482,000 | 3,314,220 | 6.8760 | 6.800 | 6.800 | 6.900 | 6.800 | 7.030 | 482,000 | 6.8760 | -3.41% |
| 2016-09-14 | 0 | 7.040 | 7.040 | 7.060 | 6.850 | 7.060 | 306,000 | 2,128,440 | 6.9557 | 7.040 | 7.040 | 7.060 | 6.850 | 7.060 | 306,000 | 6.9557 | -0.85% |
| 2016-09-13 | 0 | 7.100 | 7.090 | 7.120 | 6.650 | 7.150 | 1,246,000 | 8,747,220 | 7.0202 | 7.100 | 7.090 | 7.120 | 6.650 | 7.150 | 1,246,000 | 7.0202 | 6.77% |
| 2016-09-12 | 0 | 6.650 | 6.600 | 6.650 | 6.430 | 6.990 | 2,670,000 | 17,624,620 | 6.6010 | 6.650 | 6.600 | 6.650 | 6.430 | 6.990 | 2,670,000 | 6.6010 | -4.86% |
| 2016-09-09 | 0 | 6.990 | 6.990 | 7.000 | 6.900 | 7.150 | 3,554,000 | 24,917,720 | 7.0112 | 6.990 | 6.990 | 7.000 | 6.900 | 7.150 | 3,554,000 | 7.0112 | -1.13% |
| 2016-09-08 | 0 | 7.070 | 7.070 | 7.080 | 6.920 | 7.300 | 7,280,000 | 51,483,780 | 7.0719 | 7.070 | 7.070 | 7.080 | 6.920 | 7.300 | 7,280,000 | 7.0719 | -2.35% |
| 2016-09-07 | 0 | 7.240 | 7.230 | 7.250 | 7.080 | 7.250 | 3,216,000 | 23,082,640 | 7.1774 | 7.240 | 7.230 | 7.250 | 7.080 | 7.250 | 3,216,000 | 7.1774 | 0.28% |
| 2016-09-06 | 0 | 7.220 | 7.210 | 7.220 | 7.090 | 7.300 | 6,810,100 | 49,196,156 | 7.2240 | 7.220 | 7.210 | 7.220 | 7.090 | 7.300 | 6,810,100 | 7.2240 | 0.28% |
| 2016-09-05 | 0 | 7.200 | 7.200 | 7.220 | 6.150 | 7.500 | 10,240,000 | 73,194,460 | 7.1479 | 7.200 | 7.200 | 7.220 | 6.150 | 7.500 | 10,240,000 | 7.1479 | -4.00% |
| 2016-09-02 | 0 | 7.500 | 7.500 | 7.520 | 7.400 | 7.600 | 14,995,286 | 112,365,928 | 7.4934 | 7.500 | 7.500 | 7.520 | 7.400 | 7.600 | 14,995,286 | 7.4934 | 1.08% |
| 2016-09-01 | 0 | 7.420 | 7.400 | 7.420 | 7.310 | 7.420 | 1,564,000 | 11,537,320 | 7.3768 | 7.420 | 7.400 | 7.420 | 7.310 | 7.420 | 1,564,000 | 7.3768 | -0.27% |
| 2016-08-31 | 0 | 7.440 | 7.400 | 7.440 | 7.320 | 7.510 | 1,324,000 | 9,819,020 | 7.4162 | 7.440 | 7.400 | 7.440 | 7.320 | 7.510 | 1,324,000 | 7.4162 | 0.54% |
| 2016-08-30 | 0 | 7.400 | 7.360 | 7.400 | 7.310 | 7.440 | 1,701,000 | 12,553,330 | 7.3800 | 7.400 | 7.360 | 7.400 | 7.310 | 7.440 | 1,701,000 | 7.3800 | 0.95% |
| 2016-08-29 | 0 | 7.330 | 7.330 | 7.400 | 7.280 | 7.450 | 3,088,000 | 22,784,640 | 7.3784 | 7.330 | 7.330 | 7.400 | 7.280 | 7.450 | 3,088,000 | 7.3784 | 0.14% |
| 2016-08-26 | 0 | 7.320 | 7.270 | 7.330 | 7.000 | 7.410 | 2,527,000 | 18,342,160 | 7.2585 | 7.320 | 7.270 | 7.330 | 7.000 | 7.410 | 2,527,000 | 7.2585 | -1.21% |
| 2016-08-25 | 0 | 7.410 | 7.410 | 7.430 | 7.280 | 7.470 | 3,446,020 | 25,417,947 | 7.3760 | 7.410 | 7.410 | 7.430 | 7.280 | 7.470 | 3,446,020 | 7.3760 | 0.82% |
| 2016-08-24 | 0 | 7.350 | 7.300 | 7.350 | 7.260 | 7.360 | 3,484,000 | 25,543,600 | 7.3317 | 7.350 | 7.300 | 7.350 | 7.260 | 7.360 | 3,484,000 | 7.3317 | 0.96% |
| 2016-08-23 | 0 | 7.280 | 7.260 | 7.280 | 7.200 | 7.430 | 1,054,100 | 7,656,542 | 7.2636 | 7.280 | 7.260 | 7.280 | 7.200 | 7.430 | 1,054,100 | 7.2636 | -0.41% |
| 2016-08-22 | 0 | 7.310 | 7.300 | 7.340 | 7.200 | 7.430 | 4,924,210 | 36,036,187 | 7.3182 | 7.310 | 7.300 | 7.340 | 7.200 | 7.430 | 4,924,210 | 7.3182 | 0.14% |
| 2016-08-19 | 0 | 7.300 | 7.250 | 7.380 | 7.070 | 7.450 | 6,754,110 | 49,047,596 | 7.2619 | 7.300 | 7.250 | 7.380 | 7.070 | 7.450 | 6,754,110 | 7.2619 | 2.67% |
| 2016-08-18 | 0 | 7.110 | 7.110 | 7.120 | 6.850 | 7.190 | 8,996,000 | 63,432,500 | 7.0512 | 7.110 | 7.110 | 7.120 | 6.850 | 7.190 | 8,996,000 | 7.0512 | 1.57% |
| 2016-08-17 | 0 | 7.000 | 6.950 | 7.000 | 6.820 | 7.100 | 3,346,000 | 23,358,520 | 6.9810 | 7.000 | 6.950 | 7.000 | 6.820 | 7.100 | 3,346,000 | 6.9810 | -0.14% |
| 2016-08-16 | 0 | 7.010 | 7.000 | 7.010 | 6.890 | 7.030 | 4,414,000 | 30,822,680 | 6.9829 | 7.010 | 7.000 | 7.010 | 6.890 | 7.030 | 4,414,000 | 6.9829 | 0.72% |
| 2016-08-15 | 0 | 6.960 | 6.950 | 6.960 | 6.660 | 7.040 | 5,322,000 | 37,038,760 | 6.9596 | 6.960 | 6.950 | 6.960 | 6.660 | 7.040 | 5,322,000 | 6.9596 | 0.43% |
| 2016-08-12 | 0 | 6.930 | 6.860 | 6.930 | 6.850 | 7.190 | 3,468,000 | 24,203,640 | 6.9791 | 6.930 | 6.860 | 6.930 | 6.850 | 7.190 | 3,468,000 | 6.9791 | -1.14% |
| 2016-08-11 | 0 | 7.010 | 7.000 | 7.010 | 6.600 | 7.050 | 32,525,000 | 226,362,750 | 6.9597 | 7.010 | 7.000 | 7.010 | 6.600 | 7.050 | 32,525,000 | 6.9597 | 1.59% |
| 2016-08-10 | 0 | 6.900 | 6.860 | 6.900 | 6.430 | 7.010 | 18,604,250 | 127,563,047 | 6.8567 | 6.900 | 6.860 | 6.900 | 6.430 | 7.010 | 18,604,250 | 6.8567 | 7.81% |
| 2016-08-09 | 0 | 6.400 | 6.330 | 6.420 | 6.150 | 6.530 | 6,462,000 | 41,267,090 | 6.3861 | 6.400 | 6.330 | 6.420 | 6.150 | 6.530 | 6,462,000 | 6.3861 | 2.56% |
| 2016-08-08 | 0 | 6.240 | 6.190 | 6.240 | 5.610 | 6.610 | 9,766,000 | 59,879,700 | 6.1314 | 6.240 | 6.190 | 6.240 | 5.610 | 6.610 | 9,766,000 | 6.1314 | -3.41% |
| 2016-08-05 | 0 | 6.460 | 6.460 | 6.470 | 6.100 | 6.550 | 17,921,025 | 114,843,886 | 6.4083 | 6.460 | 6.460 | 6.470 | 6.100 | 6.550 | 17,921,025 | 6.4083 | 3.53% |
| 2016-08-04 | 0 | 6.240 | 6.230 | 6.240 | 5.430 | 6.240 | 21,506,000 | 128,827,800 | 5.9903 | 6.240 | 6.230 | 6.240 | 5.430 | 6.240 | 21,506,000 | 5.9903 | 13.45% |
| 2016-08-03 | 0 | 5.500 | 5.500 | 5.560 | 4.320 | 5.580 | 18,466,000 | 94,867,360 | 5.1374 | 5.500 | 5.500 | 5.560 | 4.320 | 5.580 | 18,466,000 | 5.1374 | 23.60% |
| 2016-08-01 | 0 | 4.450 | 4.440 | 4.460 | 4.140 | 4.540 | 12,221,200 | 53,049,416 | 4.3408 | 4.450 | 4.440 | 4.460 | 4.140 | 4.540 | 12,221,200 | 4.3408 | 5.95% |
| 2016-07-29 | 0 | 4.200 | 4.170 | 4.210 | 4.050 | 4.430 | 14,432,000 | 60,868,940 | 4.2176 | 4.200 | 4.170 | 4.210 | 4.050 | 4.430 | 14,432,000 | 4.2176 | -0.24% |
| 2016-07-28 | 0 | 4.210 | 4.210 | 4.230 | 4.100 | 4.270 | 15,744,325 | 65,952,202 | 4.1890 | 4.210 | 4.210 | 4.230 | 4.100 | 4.270 | 15,744,325 | 4.1890 | 2.93% |
| 2016-07-27 | 0 | 4.090 | 4.080 | 4.090 | 4.000 | 4.140 | 10,122,000 | 41,257,600 | 4.0760 | 4.090 | 4.080 | 4.090 | 4.000 | 4.140 | 10,122,000 | 4.0760 | 1.49% |
| 2016-07-26 | 0 | 4.030 | 4.030 | 4.070 | 3.850 | 4.220 | 17,504,000 | 71,271,000 | 4.0717 | 4.030 | 4.030 | 4.070 | 3.850 | 4.220 | 17,504,000 | 4.0717 | 3.33% |
| 2016-07-25 | 0 | 3.900 | 3.900 | 3.910 | 3.480 | 3.930 | 11,236,000 | 42,302,820 | 3.7649 | 3.900 | 3.900 | 3.910 | 3.480 | 3.930 | 11,236,000 | 3.7649 | 10.48% |
| 2016-07-22 | 0 | 3.530 | 3.510 | 3.540 | 3.430 | 3.610 | 6,714,000 | 23,727,080 | 3.5340 | 3.530 | 3.510 | 3.540 | 3.430 | 3.610 | 6,714,000 | 3.5340 | 1.15% |
| 2016-07-21 | 0 | 3.490 | 3.490 | 3.500 | 3.360 | 3.670 | 6,720,900 | 23,657,924 | 3.5201 | 3.490 | 3.490 | 3.500 | 3.360 | 3.670 | 6,720,900 | 3.5201 | -0.29% |
| 2016-07-20 | 0 | 3.500 | 3.490 | 3.500 | 3.150 | 3.620 | 13,736,000 | 46,994,300 | 3.4213 | 3.500 | 3.490 | 3.500 | 3.150 | 3.620 | 13,736,000 | 3.4213 | 12.18% |
| 2016-07-19 | 0 | 3.120 | 3.110 | 3.120 | 3.100 | 3.280 | 1,716,000 | 5,455,240 | 3.1790 | 3.120 | 3.110 | 3.120 | 3.100 | 3.280 | 1,716,000 | 3.1790 | -1.58% |
| 2016-07-18 | 0 | 3.170 | 3.170 | 3.180 | 3.010 | 3.250 | 6,948,000 | 21,938,160 | 3.1575 | 3.170 | 3.170 | 3.180 | 3.010 | 3.250 | 6,948,000 | 3.1575 | 4.28% |
| 2016-07-15 | 0 | 3.040 | 3.020 | 3.060 | 2.900 | 3.060 | 2,420,000 | 7,336,060 | 3.0314 | 3.040 | 3.020 | 3.060 | 2.900 | 3.060 | 2,420,000 | 3.0314 | 0.00% |
| 2016-07-14 | 0 | 3.040 | 3.030 | 3.050 | 3.010 | 3.050 | 945,000 | 2,869,240 | 3.0362 | 3.040 | 3.030 | 3.050 | 3.010 | 3.050 | 945,000 | 3.0362 | 0.33% |
| 2016-07-13 | 0 | 3.030 | 3.020 | 3.040 | 3.020 | 3.090 | 1,816,000 | 5,526,740 | 3.0434 | 3.030 | 3.020 | 3.040 | 3.020 | 3.090 | 1,816,000 | 3.0434 | 0.00% |
| 2016-07-12 | 0 | 3.030 | 3.020 | 3.040 | 3.010 | 3.080 | 1,898,000 | 5,763,890 | 3.0368 | 3.030 | 3.020 | 3.040 | 3.010 | 3.080 | 1,898,000 | 3.0368 | -0.98% |
| 2016-07-11 | 0 | 3.060 | 3.060 | 3.080 | 3.050 | 3.120 | 550,000 | 1,693,940 | 3.0799 | 3.060 | 3.060 | 3.080 | 3.050 | 3.120 | 550,000 | 3.0799 | 0.33% |
| 2016-07-08 | 0 | 3.050 | 3.060 | 3.080 | 3.040 | 3.090 | 676,086 | 2,064,483 | 3.0536 | 3.050 | 3.060 | 3.080 | 3.040 | 3.090 | 676,086 | 3.0536 | -0.65% |
| 2016-07-07 | 0 | 3.070 | 3.060 | 3.100 | 3.060 | 3.110 | 624,000 | 1,922,160 | 3.0804 | 3.070 | 3.060 | 3.100 | 3.060 | 3.110 | 624,000 | 3.0804 | 0.00% |
| 2016-07-06 | 0 | 3.070 | 3.070 | 3.080 | 3.050 | 3.100 | 674,080 | 2,071,881 | 3.0736 | 3.070 | 3.070 | 3.080 | 3.050 | 3.100 | 674,080 | 3.0736 | -0.32% |
| 2016-07-05 | 0 | 3.080 | 3.080 | 3.090 | 3.070 | 3.170 | 988,000 | 3,064,680 | 3.1019 | 3.080 | 3.080 | 3.090 | 3.070 | 3.170 | 988,000 | 3.1019 | -1.28% |
| 2016-07-04 | 0 | 3.120 | 3.110 | 3.130 | 3.090 | 3.190 | 1,630,000 | 5,121,420 | 3.1420 | 3.120 | 3.110 | 3.130 | 3.090 | 3.190 | 1,630,000 | 3.1420 | -0.64% |
| 2016-06-30 | 0 | 3.140 | 3.120 | 3.130 | 3.130 | 3.260 | 838,000 | 2,664,320 | 3.1794 | 3.140 | 3.120 | 3.130 | 3.130 | 3.260 | 838,000 | 3.1794 | 0.96% |
| 2016-06-29 | 0 | 3.110 | 3.100 | 3.110 | 3.090 | 3.290 | 1,576,060 | 5,012,234 | 3.1802 | 3.110 | 3.100 | 3.110 | 3.090 | 3.290 | 1,576,060 | 3.1802 | -0.96% |
| 2016-06-28 | 0 | 3.140 | 3.140 | 3.150 | 3.070 | 3.170 | 1,394,040 | 4,380,556 | 3.1423 | 3.140 | 3.140 | 3.150 | 3.070 | 3.170 | 1,394,040 | 3.1423 | 0.64% |
| 2016-06-27 | 0 | 3.120 | 3.110 | 3.170 | 3.030 | 3.180 | 1,436,000 | 4,472,180 | 3.1143 | 3.120 | 3.110 | 3.170 | 3.030 | 3.180 | 1,436,000 | 3.1143 | 2.97% |
| 2016-06-24 | 0 | 3.030 | 3.000 | 3.060 | 2.940 | 3.190 | 1,644,000 | 5,047,400 | 3.0702 | 3.030 | 3.000 | 3.060 | 2.940 | 3.190 | 1,644,000 | 3.0702 | -4.72% |
| 2016-06-23 | 0 | 3.180 | 3.160 | 3.180 | 3.160 | 3.220 | 372,000 | 1,182,900 | 3.1798 | 3.180 | 3.160 | 3.180 | 3.160 | 3.220 | 372,000 | 3.1798 | 0.00% |
| 2016-06-22 | 0 | 3.180 | 3.170 | 3.190 | 3.150 | 3.210 | 1,030,000 | 3,275,120 | 3.1797 | 3.180 | 3.170 | 3.190 | 3.150 | 3.210 | 1,030,000 | 3.1797 | -0.31% |
| 2016-06-21 | 0 | 3.190 | 3.160 | 3.200 | 3.160 | 3.220 | 466,000 | 1,485,970 | 3.1888 | 3.190 | 3.160 | 3.200 | 3.160 | 3.220 | 466,000 | 3.1888 | 0.00% |
| 2016-06-20 | 0 | 3.190 | 3.180 | 3.190 | 3.160 | 3.250 | 532,000 | 1,700,540 | 3.1965 | 3.190 | 3.180 | 3.190 | 3.160 | 3.250 | 532,000 | 3.1965 | -1.24% |
| 2016-06-17 | 0 | 3.230 | 3.220 | 3.240 | 3.210 | 3.290 | 478,000 | 1,545,350 | 3.2329 | 3.230 | 3.220 | 3.240 | 3.210 | 3.290 | 478,000 | 3.2329 | -0.31% |
| 2016-06-16 | 0 | 3.240 | 3.210 | 3.260 | 3.200 | 3.430 | 968,958 | 3,158,220 | 3.2594 | 3.240 | 3.210 | 3.260 | 3.200 | 3.430 | 968,958 | 3.2594 | -2.11% |
| 2016-06-15 | 0 | 3.310 | 3.310 | 3.360 | 3.270 | 3.390 | 1,136,000 | 3,761,240 | 3.3110 | 3.310 | 3.310 | 3.360 | 3.270 | 3.390 | 1,136,000 | 3.3110 | -1.49% |
| 2016-06-14 | 0 | 3.360 | 3.320 | 3.380 | 3.190 | 3.520 | 2,480,000 | 8,354,440 | 3.3687 | 3.360 | 3.320 | 3.380 | 3.190 | 3.520 | 2,480,000 | 3.3687 | 4.67% |
| 2016-06-13 | 0 | 3.210 | 3.190 | 3.220 | 3.080 | 3.260 | 2,690,848 | 8,563,178 | 3.1823 | 3.210 | 3.190 | 3.220 | 3.080 | 3.260 | 2,690,848 | 3.1823 | 0.63% |
| 2016-06-10 | 0 | 3.190 | 3.170 | 3.190 | 3.100 | 3.230 | 1,037,593 | 3,276,886 | 3.1582 | 3.190 | 3.170 | 3.190 | 3.100 | 3.230 | 1,037,593 | 3.1582 | 0.00% |
| 2016-06-08 | 0 | 3.190 | 3.190 | 3.200 | 3.170 | 3.400 | 1,275,000 | 4,096,000 | 3.2125 | 3.190 | 3.190 | 3.200 | 3.170 | 3.400 | 1,275,000 | 3.2125 | -4.20% |
| 2016-06-07 | 0 | 3.330 | 3.310 | 3.350 | 3.290 | 3.440 | 1,216,000 | 4,064,970 | 3.3429 | 3.330 | 3.310 | 3.350 | 3.290 | 3.440 | 1,216,000 | 3.3429 | -0.60% |
| 2016-06-06 | 0 | 3.350 | 3.350 | 3.380 | 3.330 | 3.500 | 2,271,000 | 7,723,710 | 3.4010 | 3.350 | 3.350 | 3.380 | 3.330 | 3.500 | 2,271,000 | 3.4010 | -5.63% |
| 2016-06-03 | 0 | 3.550 | 3.550 | 3.560 | 3.510 | 3.590 | 3,294,000 | 11,718,420 | 3.5575 | 3.550 | 3.550 | 3.560 | 3.510 | 3.590 | 3,294,000 | 3.5575 | 1.43% |
| 2016-06-02 | 0 | 3.500 | 3.500 | 3.510 | 3.450 | 3.580 | 3,875,050 | 13,643,937 | 3.5210 | 3.500 | 3.500 | 3.510 | 3.450 | 3.580 | 3,875,050 | 3.5210 | 1.45% |
| 2016-06-01 | 0 | 3.450 | 3.440 | 3.460 | 3.370 | 3.700 | 9,324,020 | 33,021,678 | 3.5416 | 3.450 | 3.440 | 3.460 | 3.370 | 3.700 | 9,324,020 | 3.5416 | 0.00% |
| 2016-05-31 | 0 | 3.450 | 3.460 | 3.480 | 3.010 | 3.610 | 19,837,100 | 68,251,653 | 3.4406 | 3.450 | 3.460 | 3.480 | 3.010 | 3.610 | 19,837,100 | 3.4406 | 13.86% |
| 2016-05-30 | 0 | 3.030 | 3.020 | 3.030 | 3.010 | 3.050 | 486,000 | 1,473,520 | 3.0319 | 3.030 | 3.020 | 3.030 | 3.010 | 3.050 | 486,000 | 3.0319 | -0.66% |
| 2016-05-27 | 0 | 3.050 | 3.030 | 3.050 | 3.010 | 3.080 | 566,000 | 1,723,290 | 3.0447 | 3.050 | 3.030 | 3.050 | 3.010 | 3.080 | 566,000 | 3.0447 | 0.00% |
| 2016-05-26 | 0 | 3.050 | 3.050 | 3.060 | 2.920 | 3.080 | 1,995,100 | 6,050,600 | 3.0327 | 3.050 | 3.050 | 3.060 | 2.920 | 3.080 | 1,995,100 | 3.0327 | 3.39% |
| 2016-05-25 | 0 | 2.950 | 2.950 | 2.990 | 2.950 | 3.030 | 1,113,300 | 3,321,588 | 2.9836 | 2.950 | 2.950 | 2.990 | 2.950 | 3.030 | 1,113,300 | 2.9836 | -0.67% |
| 2016-05-24 | 0 | 2.970 | 2.960 | 2.970 | 2.920 | 3.000 | 1,508,000 | 4,457,070 | 2.9556 | 2.970 | 2.960 | 2.970 | 2.920 | 3.000 | 1,508,000 | 2.9556 | 0.34% |
| 2016-05-23 | 0 | 2.960 | 2.960 | 2.970 | 2.950 | 3.040 | 672,020 | 2,009,520 | 2.9903 | 2.960 | 2.960 | 2.970 | 2.950 | 3.040 | 672,020 | 2.9903 | -0.67% |
| 2016-05-20 | 0 | 2.980 | 2.970 | 2.990 | 2.970 | 3.040 | 1,152,000 | 3,448,200 | 2.9932 | 2.980 | 2.970 | 2.990 | 2.970 | 3.040 | 1,152,000 | 2.9932 | -0.67% |
| 2016-05-19 | 0 | 3.000 | 3.000 | 3.010 | 2.980 | 3.040 | 1,410,000 | 4,248,300 | 3.0130 | 3.000 | 3.000 | 3.010 | 2.980 | 3.040 | 1,410,000 | 3.0130 | 0.67% |
| 2016-05-18 | 0 | 2.980 | 2.980 | 2.990 | 2.980 | 3.110 | 1,889,890 | 5,728,684 | 3.0312 | 2.980 | 2.980 | 2.990 | 2.980 | 3.110 | 1,889,890 | 3.0312 | -5.10% |
| 2016-05-17 | 0 | 3.140 | 3.100 | 3.140 | 3.080 | 3.150 | 1,278,000 | 3,972,760 | 3.1086 | 3.140 | 3.100 | 3.140 | 3.080 | 3.150 | 1,278,000 | 3.1086 | 0.64% |
| 2016-05-16 | 0 | 3.120 | 3.120 | 3.130 | 3.060 | 3.230 | 1,680,000 | 5,285,040 | 3.1459 | 3.120 | 3.120 | 3.130 | 3.060 | 3.230 | 1,680,000 | 3.1459 | 0.97% |
| 2016-05-13 | 0 | 3.090 | 3.080 | 3.090 | 3.060 | 3.300 | 5,538,032 | 17,588,021 | 3.1759 | 3.090 | 3.080 | 3.090 | 3.060 | 3.300 | 5,538,032 | 3.1759 | 1.31% |
| 2016-05-12 | 0 | 3.050 | 3.050 | 3.060 | 2.980 | 3.090 | 2,418,000 | 7,357,110 | 3.0426 | 3.050 | 3.050 | 3.060 | 2.980 | 3.090 | 2,418,000 | 3.0426 | 0.33% |
| 2016-05-11 | 0 | 3.040 | 3.040 | 3.050 | 2.980 | 3.080 | 2,274,000 | 6,911,340 | 3.0393 | 3.040 | 3.040 | 3.050 | 2.980 | 3.080 | 2,274,000 | 3.0393 | -0.98% |
| 2016-05-10 | 0 | 3.070 | 3.060 | 3.080 | 3.010 | 3.110 | 2,650,000 | 8,112,240 | 3.0612 | 3.070 | 3.060 | 3.080 | 3.010 | 3.110 | 2,650,000 | 3.0612 | 1.32% |
| 2016-05-09 | 0 | 3.030 | 3.030 | 3.040 | 2.870 | 3.150 | 7,058,020 | 21,334,319 | 3.0227 | 3.030 | 3.030 | 3.040 | 2.870 | 3.150 | 7,058,020 | 3.0227 | 6.69% |
| 2016-05-06 | 0 | 2.840 | 2.830 | 2.840 | 2.810 | 3.020 | 4,510,000 | 13,079,390 | 2.9001 | 2.840 | 2.830 | 2.840 | 2.810 | 3.020 | 4,510,000 | 2.9001 | -4.38% |
| 2016-05-05 | 0 | 2.970 | 2.970 | 2.980 | 2.970 | 3.050 | 2,496,000 | 7,502,420 | 3.0058 | 2.970 | 2.970 | 2.980 | 2.970 | 3.050 | 2,496,000 | 3.0058 | -2.30% |
| 2016-05-04 | 0 | 3.040 | 3.040 | 3.050 | 3.010 | 3.130 | 2,724,000 | 8,332,600 | 3.0590 | 3.040 | 3.040 | 3.050 | 3.010 | 3.130 | 2,724,000 | 3.0590 | -1.62% |
| 2016-05-03 | 0 | 3.090 | 3.090 | 3.100 | 3.080 | 3.250 | 3,718,060 | 11,675,870 | 3.1403 | 3.090 | 3.090 | 3.100 | 3.080 | 3.250 | 3,718,060 | 3.1403 | -4.04% |
| 2016-04-29 | 0 | 3.220 | 3.220 | 3.230 | 3.200 | 3.280 | 3,080,000 | 9,917,550 | 3.2200 | 3.220 | 3.220 | 3.230 | 3.200 | 3.280 | 3,080,000 | 3.2200 | -2.72% |
| 2016-04-28 | 0 | 3.310 | 3.300 | 3.320 | 3.280 | 3.410 | 1,619,741 | 5,378,685 | 3.3207 | 3.310 | 3.300 | 3.320 | 3.280 | 3.410 | 1,619,741 | 3.3207 | 0.00% |
| 2016-04-27 | 0 | 3.310 | 3.310 | 3.320 | 3.280 | 3.410 | 2,984,990 | 9,954,437 | 3.3348 | 3.310 | 3.310 | 3.320 | 3.280 | 3.410 | 2,984,990 | 3.3348 | 0.00% |
| 2016-04-26 | 0 | 3.310 | 3.300 | 3.310 | 3.280 | 3.460 | 4,870,840 | 16,240,519 | 3.3342 | 3.310 | 3.300 | 3.310 | 3.280 | 3.460 | 4,870,840 | 3.3342 | -4.06% |
| 2016-04-25 | 0 | 3.450 | 3.430 | 3.450 | 3.410 | 3.490 | 2,704,000 | 9,286,990 | 3.4345 | 3.450 | 3.430 | 3.450 | 3.410 | 3.490 | 2,704,000 | 3.4345 | -0.58% |
| 2016-04-22 | 0 | 3.470 | 3.470 | 3.480 | 3.460 | 3.530 | 2,626,000 | 9,148,730 | 3.4839 | 3.470 | 3.470 | 3.480 | 3.460 | 3.530 | 2,626,000 | 3.4839 | -0.29% |
| 2016-04-21 | 0 | 3.480 | 3.480 | 3.490 | 3.450 | 3.550 | 3,256,976 | 11,431,526 | 3.5099 | 3.480 | 3.480 | 3.490 | 3.450 | 3.550 | 3,256,976 | 3.5099 | -1.14% |
| 2016-04-20 | 0 | 3.520 | 3.510 | 3.520 | 3.500 | 3.590 | 2,584,000 | 9,119,020 | 3.5290 | 3.520 | 3.510 | 3.520 | 3.500 | 3.590 | 2,584,000 | 3.5290 | -1.40% |
| 2016-04-19 | 0 | 3.570 | 3.580 | 3.590 | 3.550 | 3.660 | 3,590,340 | 12,947,457 | 3.6062 | 3.570 | 3.580 | 3.590 | 3.550 | 3.660 | 3,590,340 | 3.6062 | 0.00% |
| 2016-04-18 | 0 | 3.570 | 3.560 | 3.580 | 3.550 | 3.680 | 5,008,000 | 17,914,780 | 3.5772 | 3.570 | 3.560 | 3.580 | 3.550 | 3.680 | 5,008,000 | 3.5772 | -2.46% |
| 2016-04-15 | 0 | 3.660 | 3.660 | 3.670 | 3.630 | 3.730 | 5,452,000 | 20,056,660 | 3.6788 | 3.660 | 3.660 | 3.670 | 3.630 | 3.730 | 5,452,000 | 3.6788 | 0.00% |
| 2016-04-14 | 0 | 3.660 | 3.640 | 3.680 | 3.540 | 3.730 | 11,232,000 | 41,192,380 | 3.6674 | 3.660 | 3.640 | 3.680 | 3.540 | 3.730 | 11,232,000 | 3.6674 | 3.68% |
| 2016-04-13 | 0 | 3.530 | 3.520 | 3.550 | 3.460 | 3.620 | 5,278,000 | 18,706,260 | 3.5442 | 3.530 | 3.520 | 3.550 | 3.460 | 3.620 | 5,278,000 | 3.5442 | 2.32% |
| 2016-04-12 | 0 | 3.450 | 3.450 | 3.460 | 3.440 | 3.480 | 5,110,000 | 17,669,340 | 3.4578 | 3.450 | 3.450 | 3.460 | 3.440 | 3.480 | 5,110,000 | 3.4578 | -0.86% |
| 2016-04-11 | 0 | 3.480 | 3.460 | 3.490 | 3.430 | 3.550 | 6,404,080 | 22,312,493 | 3.4841 | 3.480 | 3.460 | 3.490 | 3.430 | 3.550 | 6,404,080 | 3.4841 | -0.29% |
| 2016-04-08 | 0 | 3.490 | 3.470 | 3.500 | 3.450 | 3.510 | 7,850,670 | 27,295,333 | 3.4768 | 3.490 | 3.470 | 3.500 | 3.450 | 3.510 | 7,850,670 | 3.4768 | 0.29% |
| 2016-04-07 | 0 | 3.480 | 3.480 | 3.520 | 3.470 | 3.620 | 7,811,700 | 27,419,419 | 3.5100 | 3.480 | 3.480 | 3.520 | 3.470 | 3.620 | 7,811,700 | 3.5100 | -1.97% |
| 2016-04-06 | 0 | 3.550 | 3.540 | 3.570 | 3.530 | 3.610 | 5,252,148 | 18,754,527 | 3.5708 | 3.550 | 3.540 | 3.570 | 3.530 | 3.610 | 5,252,148 | 3.5708 | -0.84% |
| 2016-04-05 | 0 | 3.580 | 3.570 | 3.580 | 3.560 | 3.650 | 5,568,100 | 20,083,628 | 3.6069 | 3.580 | 3.570 | 3.580 | 3.560 | 3.650 | 5,568,100 | 3.6069 | -1.92% |
| 2016-04-01 | 0 | 3.650 | 3.650 | 3.680 | 3.640 | 3.710 | 6,024,000 | 22,119,680 | 3.6719 | 3.650 | 3.650 | 3.680 | 3.640 | 3.710 | 6,024,000 | 3.6719 | -2.14% |
| 2016-03-31 | 0 | 3.730 | 3.710 | 3.730 | 3.680 | 3.790 | 7,100,000 | 26,431,840 | 3.7228 | 3.730 | 3.710 | 3.730 | 3.680 | 3.790 | 7,100,000 | 3.7228 | -0.27% |
| 2016-03-30 | 0 | 3.740 | 3.740 | 3.750 | 3.690 | 3.810 | 6,470,000 | 24,265,440 | 3.7505 | 3.740 | 3.740 | 3.750 | 3.690 | 3.810 | 6,470,000 | 3.7505 | 0.54% |
| 2016-03-29 | 0 | 3.720 | 3.720 | 3.730 | 3.670 | 3.760 | 5,186,000 | 19,295,760 | 3.7207 | 3.720 | 3.720 | 3.730 | 3.670 | 3.760 | 5,186,000 | 3.7207 | -0.27% |
| 2016-03-24 | 0 | 3.730 | 3.720 | 3.730 | 3.620 | 3.820 | 9,818,000 | 36,744,860 | 3.7426 | 3.730 | 3.720 | 3.730 | 3.620 | 3.820 | 9,818,000 | 3.7426 | 1.08% |
| 2016-03-23 | 0 | 3.690 | 3.680 | 3.720 | 3.680 | 3.800 | 5,529,000 | 20,618,940 | 3.7292 | 3.690 | 3.680 | 3.720 | 3.680 | 3.800 | 5,529,000 | 3.7292 | -1.60% |
| 2016-03-22 | 0 | 3.750 | 3.730 | 3.740 | 3.650 | 3.880 | 14,216,329 | 54,025,380 | 3.8002 | 3.750 | 3.730 | 3.740 | 3.650 | 3.880 | 14,216,329 | 3.8002 | 2.46% |
| 2016-03-21 | 0 | 3.660 | 3.660 | 3.700 | 3.640 | 3.740 | 5,788,000 | 21,397,520 | 3.6969 | 3.660 | 3.660 | 3.700 | 3.640 | 3.740 | 5,788,000 | 3.6969 | 0.55% |
| 2016-03-18 | 0 | 3.640 | 3.630 | 3.650 | 3.540 | 3.750 | 7,106,000 | 25,953,920 | 3.6524 | 3.640 | 3.630 | 3.650 | 3.540 | 3.750 | 7,106,000 | 3.6524 | 2.25% |
| 2016-03-17 | 0 | 3.560 | 3.560 | 3.570 | 3.500 | 3.590 | 3,164,000 | 11,225,330 | 3.5478 | 3.560 | 3.560 | 3.570 | 3.500 | 3.590 | 3,164,000 | 3.5478 | 1.14% |
| 2016-03-16 | 0 | 3.520 | 3.510 | 3.520 | 3.460 | 3.630 | 5,161,007 | 18,211,240 | 3.5286 | 3.520 | 3.510 | 3.520 | 3.460 | 3.630 | 5,161,007 | 3.5286 | -1.95% |
| 2016-03-15 | 0 | 3.590 | 3.590 | 3.610 | 3.590 | 3.670 | 3,190,032 | 11,515,313 | 3.6098 | 3.590 | 3.590 | 3.610 | 3.590 | 3.670 | 3,190,032 | 3.6098 | -0.83% |
| 2016-03-14 | 0 | 3.620 | 3.620 | 3.640 | 3.570 | 3.730 | 6,364,000 | 23,222,980 | 3.6491 | 3.620 | 3.620 | 3.640 | 3.570 | 3.730 | 6,364,000 | 3.6491 | 0.56% |
| 2016-03-11 | 0 | 3.600 | 3.590 | 3.600 | 3.550 | 3.690 | 5,355,670 | 19,316,946 | 3.6068 | 3.600 | 3.590 | 3.600 | 3.550 | 3.690 | 5,355,670 | 3.6068 | 0.28% |
| 2016-03-10 | 0 | 3.590 | 3.590 | 3.600 | 3.580 | 3.770 | 7,010,619 | 25,639,959 | 3.6573 | 3.590 | 3.590 | 3.600 | 3.580 | 3.770 | 7,010,619 | 3.6573 | -3.75% |
| 2016-03-09 | 0 | 3.730 | 3.730 | 3.740 | 3.610 | 3.930 | 15,592,000 | 59,448,840 | 3.8128 | 3.730 | 3.730 | 3.740 | 3.610 | 3.930 | 15,592,000 | 3.8128 | 2.47% |
| 2016-03-08 | 0 | 3.640 | 3.630 | 3.640 | 3.480 | 3.770 | 13,702,000 | 49,490,400 | 3.6119 | 3.640 | 3.630 | 3.640 | 3.480 | 3.770 | 13,702,000 | 3.6119 | -1.62% |
| 2016-03-07 | 0 | 3.700 | 3.700 | 3.710 | 3.700 | 3.820 | 8,251,000 | 30,864,410 | 3.7407 | 3.700 | 3.700 | 3.710 | 3.700 | 3.820 | 8,251,000 | 3.7407 | -1.86% |
| 2016-03-04 | 0 | 3.770 | 3.760 | 3.770 | 3.690 | 3.800 | 9,088,000 | 34,086,580 | 3.7507 | 3.770 | 3.760 | 3.770 | 3.690 | 3.800 | 9,088,000 | 3.7507 | 0.80% |
| 2016-03-03 | 0 | 3.740 | 3.740 | 3.750 | 3.660 | 4.130 | 16,409,240 | 62,666,196 | 3.8190 | 3.740 | 3.740 | 3.750 | 3.660 | 4.130 | 16,409,240 | 3.8190 | -5.79% |
| 2016-03-02 | 0 | 3.970 | 3.960 | 3.970 | 3.750 | 4.210 | 25,758,794 | 103,192,372 | 4.0061 | 3.970 | 3.960 | 3.970 | 3.750 | 4.210 | 25,758,794 | 4.0061 | 10.28% |
| 2016-03-01 | 0 | 3.600 | 3.590 | 3.610 | 3.460 | 3.670 | 17,655,316 | 62,753,299 | 3.5544 | 3.600 | 3.590 | 3.610 | 3.460 | 3.670 | 17,655,316 | 3.5544 | 2.27% |
| 2016-02-29 | 0 | 3.520 | 3.510 | 3.520 | 3.460 | 4.030 | 85,631,530 | 306,404,372 | 3.5782 | 3.520 | 3.510 | 3.520 | 3.460 | 4.030 | 85,631,530 | 3.5782 | -11.56% |
| 2016-02-26 | 0 | 3.980 | 3.980 | 4.020 | 3.970 | 4.260 | 17,632,364 | 71,974,907 | 4.0820 | 3.980 | 3.980 | 4.020 | 3.970 | 4.260 | 17,632,364 | 4.0820 | -1.97% |
| 2016-02-25 | 0 | 4.060 | 4.060 | 4.090 | 4.050 | 4.510 | 22,641,219 | 95,565,627 | 4.2209 | 4.060 | 4.060 | 4.090 | 4.050 | 4.510 | 22,641,219 | 4.2209 | -2.17% |
| 2016-02-24 | 0 | 4.150 | 4.120 | 4.140 | 4.050 | 4.300 | 9,018,000 | 37,209,820 | 4.1262 | 4.150 | 4.120 | 4.140 | 4.050 | 4.300 | 9,018,000 | 4.1262 | -3.71% |
| 2016-02-23 | 0 | 4.310 | 4.310 | 4.320 | 4.200 | 4.660 | 19,550,609 | 86,692,388 | 4.4343 | 4.310 | 4.310 | 4.320 | 4.200 | 4.660 | 19,550,609 | 4.4343 | 1.65% |
| 2016-02-22 | 0 | 4.240 | 4.240 | 4.250 | 3.610 | 4.360 | 22,078,000 | 89,451,020 | 4.0516 | 4.240 | 4.240 | 4.250 | 3.610 | 4.360 | 22,078,000 | 4.0516 | 18.11% |
| 2016-02-19 | 0 | 3.590 | 3.580 | 3.600 | 3.540 | 3.710 | 6,574,594 | 23,697,880 | 3.6045 | 3.590 | 3.580 | 3.600 | 3.540 | 3.710 | 6,574,594 | 3.6045 | -3.23% |
| 2016-02-18 | 0 | 3.710 | 3.700 | 3.710 | 3.440 | 3.720 | 11,700,000 | 41,986,330 | 3.5886 | 3.710 | 3.700 | 3.710 | 3.440 | 3.720 | 11,700,000 | 3.5886 | 6.30% |
| 2016-02-17 | 0 | 3.490 | 3.490 | 3.510 | 3.460 | 3.680 | 7,931,070 | 28,377,691 | 3.5780 | 3.490 | 3.490 | 3.510 | 3.460 | 3.680 | 7,931,070 | 3.5780 | -2.79% |
| 2016-02-16 | 0 | 3.590 | 3.580 | 3.590 | 3.580 | 3.760 | 9,692,000 | 35,165,200 | 3.6283 | 3.590 | 3.580 | 3.590 | 3.580 | 3.760 | 9,692,000 | 3.6283 | -4.01% |
| 2016-02-15 | 0 | 3.740 | 3.740 | 3.750 | 3.630 | 3.830 | 6,494,000 | 24,400,760 | 3.7574 | 3.740 | 3.740 | 3.750 | 3.630 | 3.830 | 6,494,000 | 3.7574 | 2.75% |
| 2016-02-12 | 0 | 3.640 | 3.590 | 3.640 | 3.550 | 3.970 | 7,316,800 | 27,021,990 | 3.6931 | 3.640 | 3.590 | 3.640 | 3.550 | 3.970 | 7,316,800 | 3.6931 | -7.85% |
| 2016-02-11 | 0 | 3.950 | 3.940 | 3.950 | 3.910 | 4.240 | 11,385,000 | 47,676,540 | 4.1877 | 3.950 | 3.940 | 3.950 | 3.910 | 4.240 | 11,385,000 | 4.1877 | -8.99% |
| 2016-02-05 | 0 | 4.340 | 4.340 | 4.350 | 4.260 | 4.550 | 2,784,000 | 12,089,930 | 4.3426 | 4.340 | 4.340 | 4.350 | 4.260 | 4.550 | 2,784,000 | 4.3426 | -2.69% |
| 2016-02-04 | 0 | 4.460 | 4.460 | 4.480 | 4.460 | 4.760 | 4,406,080 | 20,108,976 | 4.5639 | 4.460 | 4.460 | 4.480 | 4.460 | 4.760 | 4,406,080 | 4.5639 | -3.04% |
| 2016-02-03 | 0 | 4.600 | 4.590 | 4.620 | 4.300 | 4.670 | 5,565,963 | 25,078,874 | 4.5058 | 4.600 | 4.590 | 4.620 | 4.300 | 4.670 | 5,565,963 | 4.5058 | -0.65% |
| 2016-02-02 | 0 | 4.630 | 4.630 | 4.640 | 3.970 | 4.730 | 24,592,264 | 105,178,000 | 4.2769 | 4.630 | 4.630 | 4.640 | 3.970 | 4.730 | 24,592,264 | 4.2769 | 5.47% |
| 2016-02-01 | 0 | 4.390 | 4.370 | 4.400 | 4.300 | 5.480 | 13,383,545 | 62,820,025 | 4.6938 | 4.390 | 4.370 | 4.400 | 4.300 | 5.480 | 13,383,545 | 4.6938 | -16.70% |
| 2016-01-29 | 0 | 5.270 | 5.290 | 5.320 | 5.020 | 5.570 | 6,690,092 | 34,766,134 | 5.1967 | 5.270 | 5.290 | 5.320 | 5.020 | 5.570 | 6,690,092 | 5.1967 | -2.23% |
| 2016-01-28 | 0 | 5.390 | 5.360 | 5.410 | 4.950 | 5.690 | 9,392,000 | 49,537,540 | 5.2744 | 5.390 | 5.360 | 5.410 | 4.950 | 5.690 | 9,392,000 | 5.2744 | -2.71% |
| 2016-01-27 | 0 | 5.540 | 5.540 | 5.550 | 5.320 | 6.320 | 6,664,000 | 38,331,770 | 5.7521 | 5.540 | 5.540 | 5.550 | 5.320 | 6.320 | 6,664,000 | 5.7521 | -10.06% |
| 2016-01-26 | 0 | 6.160 | 6.180 | 6.190 | 6.130 | 6.750 | 4,874,000 | 30,552,780 | 6.2685 | 6.160 | 6.180 | 6.190 | 6.130 | 6.750 | 4,874,000 | 6.2685 | -5.67% |
| 2016-01-25 | 0 | 6.530 | 6.530 | 6.540 | 5.970 | 7.280 | 8,471,010 | 57,164,728 | 6.7483 | 6.530 | 6.530 | 6.540 | 5.970 | 7.280 | 8,471,010 | 6.7483 | 8.11% |
| 2016-01-22 | 0 | 6.040 | 6.020 | 6.040 | 5.960 | 6.340 | 3,083,050 | 18,773,972 | 6.0894 | 6.040 | 6.020 | 6.040 | 5.960 | 6.340 | 3,083,050 | 6.0894 | -2.27% |
| 2016-01-21 | 0 | 6.180 | 6.150 | 6.210 | 6.000 | 6.820 | 3,254,048 | 20,210,312 | 6.2108 | 6.180 | 6.150 | 6.210 | 6.000 | 6.820 | 3,254,048 | 6.2108 | -4.48% |
| 2016-01-20 | 0 | 6.470 | 6.470 | 6.480 | 6.280 | 6.710 | 2,022,000 | 13,048,860 | 6.4534 | 6.470 | 6.470 | 6.480 | 6.280 | 6.710 | 2,022,000 | 6.4534 | -2.85% |
| 2016-01-19 | 0 | 6.660 | 6.620 | 6.670 | 6.610 | 6.810 | 1,233,000 | 8,212,040 | 6.6602 | 6.660 | 6.620 | 6.670 | 6.610 | 6.810 | 1,233,000 | 6.6602 | -0.60% |
| 2016-01-18 | 0 | 6.700 | 6.690 | 6.730 | 6.630 | 6.940 | 2,263,000 | 15,281,200 | 6.7526 | 6.700 | 6.690 | 6.730 | 6.630 | 6.940 | 2,263,000 | 6.7526 | -5.37% |
| 2016-01-15 | 0 | 7.080 | 7.050 | 7.180 | 6.990 | 7.500 | 2,746,000 | 19,878,880 | 7.2392 | 7.080 | 7.050 | 7.180 | 6.990 | 7.500 | 2,746,000 | 7.2392 | -1.94% |
| 2016-01-14 | 0 | 7.220 | 7.230 | 7.280 | 7.130 | 7.400 | 1,691,832 | 12,273,228 | 7.2544 | 7.220 | 7.230 | 7.280 | 7.130 | 7.400 | 1,691,832 | 7.2544 | -4.37% |
| 2016-01-13 | 0 | 7.550 | 7.500 | 7.550 | 7.430 | 8.000 | 1,425,883 | 10,805,221 | 7.5779 | 7.550 | 7.500 | 7.550 | 7.430 | 8.000 | 1,425,883 | 7.5779 | 0.40% |
| 2016-01-12 | 0 | 7.520 | 7.470 | 7.670 | 7.470 | 8.100 | 1,700,000 | 12,925,780 | 7.6034 | 7.520 | 7.470 | 7.670 | 7.470 | 8.100 | 1,700,000 | 7.6034 | -3.09% |
| 2016-01-11 | 0 | 7.760 | 7.680 | 7.700 | 7.680 | 8.190 | 3,888,911 | 30,614,746 | 7.8723 | 7.760 | 7.680 | 7.700 | 7.680 | 8.190 | 3,888,911 | 7.8723 | -5.37% |
| 2016-01-08 | 0 | 8.200 | 8.080 | 8.240 | 7.890 | 8.250 | 2,528,280 | 20,438,817 | 8.0841 | 8.200 | 8.080 | 8.240 | 7.890 | 8.250 | 2,528,280 | 8.0841 | 3.14% |
| 2016-01-07 | 0 | 7.950 | 7.920 | 7.950 | 7.120 | 8.590 | 13,672,916 | 107,933,850 | 7.8940 | 7.950 | 7.920 | 7.950 | 7.120 | 8.590 | 13,672,916 | 7.8940 | -1.85% |
| 2016-01-06 | 0 | 8.100 | 8.100 | 8.120 | 7.900 | 8.690 | 4,451,423 | 36,682,017 | 8.2405 | 8.100 | 8.100 | 8.120 | 7.900 | 8.690 | 4,451,423 | 8.2405 | -5.81% |
| 2016-01-05 | 0 | 8.600 | 8.540 | 8.600 | 8.400 | 8.710 | 3,047,486 | 26,157,499 | 8.5833 | 8.600 | 8.540 | 8.600 | 8.400 | 8.710 | 3,047,486 | 8.5833 | 0.94% |
| 2016-01-04 | 0 | 8.520 | 8.440 | 8.540 | 8.440 | 9.000 | 4,052,760 | 34,915,726 | 8.6153 | 8.520 | 8.440 | 8.540 | 8.440 | 9.000 | 4,052,760 | 8.6153 | -4.70% |
| 2015-12-31 | 0 | 8.940 | 8.810 | 8.820 | 8.410 | 9.450 | 7,460,000 | 67,199,960 | 9.0080 | 8.940 | 8.810 | 8.820 | 8.410 | 9.450 | 7,460,000 | 9.0080 | 4.81% |
| 2015-12-30 | 0 | 8.530 | 8.530 | 8.570 | 8.400 | 9.630 | 12,543,084 | 111,720,471 | 8.9069 | 8.530 | 8.530 | 8.570 | 8.400 | 9.630 | 12,543,084 | 8.9069 | -10.49% |
| 2015-12-29 | 0 | 9.530 | 9.580 | 9.590 | 9.510 | 11.18 | 26,075,269 | 257,325,581 | 9.8686 | 9.530 | 9.580 | 9.590 | 9.510 | 11.18 | 26,075,269 | 9.8686 | -16.55% |
| 2015-12-28 | 0 | 11.42 | 11.36 | 11.44 | 10.64 | 12.60 | 12,510,000 | 143,884,500 | 11.502 | 11.42 | 11.36 | 11.44 | 10.64 | 12.60 | 12,510,000 | 11.502 | -4.67% |
| 2015-12-24 | 0 | 11.98 | 11.96 | 11.98 | 10.30 | 12.88 | 26,050,665 | 305,231,329 | 11.717 | 11.98 | 11.96 | 11.98 | 10.30 | 12.88 | 26,050,665 | 11.717 | 53.59% |
| 2015-12-23 | 1 | - | - | - | - | - | 0 | 0 | - | 7.800 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-22 | 1 | - | - | - | - | - | 0 | 0 | - | 7.800 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-21 | 1 | - | - | - | - | - | 0 | 0 | - | 7.800 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-18 | 1 | - | - | - | - | - | 0 | 0 | - | 7.800 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-17 | 1 | - | - | - | - | - | 0 | 0 | - | 7.800 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-16 | 1 | - | - | - | - | - | 0 | 0 | - | 7.800 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-15 | 1 | - | - | - | - | - | 0 | 0 | - | 7.800 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-14 | 1 | - | - | - | - | - | 0 | 0 | - | 7.800 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-11 | 1 | - | - | - | - | - | 0 | 0 | - | 7.800 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-10 | 1 | - | - | - | - | - | 0 | 0 | - | 7.800 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-09 | 1 | - | - | - | - | - | 0 | 0 | - | 7.800 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-08 | 1 | 7.800 | 7.750 | 7.910 | 6.090 | 7.930 | 14,443,300 | 102,994,769 | 7.1310 | 7.800 | 7.750 | 7.910 | 6.090 | 7.930 | 14,443,300 | 7.1310 | 30.00% |
| 2015-12-07 | 0 | 6.000 | 6.020 | 6.030 | 5.700 | 6.220 | 7,127,030 | 42,797,090 | 6.0049 | 6.000 | 6.020 | 6.030 | 5.700 | 6.220 | 7,127,030 | 6.0049 | 6.57% |
| 2015-12-04 | 0 | 5.630 | 5.570 | 5.660 | 5.560 | 5.740 | 3,204,500 | 18,140,390 | 5.6609 | 5.630 | 5.570 | 5.660 | 5.560 | 5.740 | 3,204,500 | 5.6609 | 0.00% |
| 2015-12-03 | 0 | 5.630 | 5.620 | 5.690 | 5.430 | 5.860 | 11,968,000 | 66,804,870 | 5.5820 | 5.630 | 5.620 | 5.690 | 5.430 | 5.860 | 11,968,000 | 5.5820 | -3.92% |
| 2015-12-02 | 0 | 5.860 | 5.850 | 5.860 | 5.830 | 6.120 | 5,190,420 | 30,530,605 | 5.8821 | 5.860 | 5.850 | 5.860 | 5.830 | 6.120 | 5,190,420 | 5.8821 | -2.82% |
| 2015-12-01 | 0 | 6.030 | 6.020 | 6.040 | 6.010 | 6.220 | 4,161,757 | 25,254,654 | 6.0683 | 6.030 | 6.020 | 6.040 | 6.010 | 6.220 | 4,161,757 | 6.0683 | -1.15% |
| 2015-11-30 | 0 | 6.100 | 6.080 | 6.220 | 5.950 | 6.620 | 5,915,315 | 36,372,120 | 6.1488 | 6.100 | 6.080 | 6.220 | 5.950 | 6.620 | 5,915,315 | 6.1488 | -8.68% |
| 2015-11-27 | 0 | 6.680 | 6.670 | 6.680 | 6.570 | 6.880 | 1,092,000 | 7,294,010 | 6.6795 | 6.680 | 6.670 | 6.680 | 6.570 | 6.880 | 1,092,000 | 6.6795 | -1.47% |
| 2015-11-26 | 0 | 6.780 | 6.750 | 6.770 | 6.750 | 7.030 | 783,772 | 5,375,147 | 6.8580 | 6.780 | 6.750 | 6.770 | 6.750 | 7.030 | 783,772 | 6.8580 | -2.31% |
| 2015-11-25 | 0 | 6.940 | 6.920 | 6.940 | 6.620 | 7.160 | 578,000 | 4,027,030 | 6.9672 | 6.940 | 6.920 | 6.940 | 6.620 | 7.160 | 578,000 | 6.9672 | -2.53% |
| 2015-11-24 | 0 | 7.120 | 7.110 | 7.130 | 7.050 | 7.300 | 700,000 | 5,014,790 | 7.1640 | 7.120 | 7.110 | 7.130 | 7.050 | 7.300 | 700,000 | 7.1640 | 0.85% |
| 2015-11-23 | 0 | 7.060 | 7.060 | 7.130 | 7.060 | 7.340 | 990,000 | 7,137,220 | 7.2093 | 7.060 | 7.060 | 7.130 | 7.060 | 7.340 | 990,000 | 7.2093 | -2.49% |
| 2015-11-20 | 0 | 7.240 | 7.240 | 7.270 | 7.160 | 7.420 | 2,024,000 | 14,712,440 | 7.2690 | 7.240 | 7.240 | 7.270 | 7.160 | 7.420 | 2,024,000 | 7.2690 | -1.50% |
| 2015-11-19 | 0 | 7.350 | 7.320 | 7.370 | 6.940 | 7.450 | 3,416,000 | 24,713,660 | 7.2347 | 7.350 | 7.320 | 7.370 | 6.940 | 7.450 | 3,416,000 | 7.2347 | 6.52% |
| 2015-11-18 | 0 | 6.900 | 6.900 | 6.910 | 6.800 | 6.940 | 1,098,000 | 7,572,370 | 6.8965 | 6.900 | 6.900 | 6.910 | 6.800 | 6.940 | 1,098,000 | 6.8965 | 1.47% |
| 2015-11-17 | 0 | 6.800 | 6.800 | 6.830 | 6.740 | 6.870 | 1,680,000 | 11,421,531 | 6.7985 | 6.800 | 6.800 | 6.830 | 6.740 | 6.870 | 1,680,000 | 6.7985 | 1.34% |
| 2015-11-16 | 0 | 6.710 | 6.700 | 6.730 | 6.460 | 6.780 | 1,030,704 | 6,903,120 | 6.6975 | 6.710 | 6.700 | 6.730 | 6.460 | 6.780 | 1,030,704 | 6.6975 | 0.90% |
| 2015-11-13 | 0 | 6.650 | 6.640 | 6.650 | 6.560 | 6.760 | 1,206,000 | 8,062,400 | 6.6852 | 6.650 | 6.640 | 6.650 | 6.560 | 6.760 | 1,206,000 | 6.6852 | -1.19% |
| 2015-11-12 | 0 | 6.730 | 6.720 | 6.740 | 6.710 | 6.810 | 716,000 | 4,829,380 | 6.7449 | 6.730 | 6.720 | 6.740 | 6.710 | 6.810 | 716,000 | 6.7449 | 0.45% |
| 2015-11-11 | 0 | 6.700 | 6.700 | 6.740 | 6.620 | 6.750 | 1,612,545 | 10,813,287 | 6.7057 | 6.700 | 6.700 | 6.740 | 6.620 | 6.750 | 1,612,545 | 6.7057 | 1.21% |
| 2015-11-10 | 0 | 6.620 | 6.600 | 6.650 | 6.430 | 6.640 | 1,500,000 | 9,831,620 | 6.5544 | 6.620 | 6.600 | 6.650 | 6.430 | 6.640 | 1,500,000 | 6.5544 | 0.30% |
| 2015-11-09 | 0 | 6.600 | 6.580 | 6.610 | 6.520 | 6.750 | 1,166,680 | 7,704,294 | 6.6036 | 6.600 | 6.580 | 6.610 | 6.520 | 6.750 | 1,166,680 | 6.6036 | -1.05% |
| 2015-11-06 | 0 | 6.670 | 6.640 | 6.670 | 6.640 | 6.760 | 626,000 | 4,194,150 | 6.6999 | 6.670 | 6.640 | 6.670 | 6.640 | 6.760 | 626,000 | 6.6999 | -0.30% |
| 2015-11-05 | 0 | 6.690 | 6.650 | 6.700 | 6.610 | 6.860 | 1,704,010 | 11,405,556 | 6.6934 | 6.690 | 6.650 | 6.700 | 6.610 | 6.860 | 1,704,010 | 6.6934 | -1.33% |
| 2015-11-04 | 0 | 6.780 | 6.770 | 6.780 | 6.700 | 6.820 | 1,044,222 | 7,055,536 | 6.7567 | 6.780 | 6.770 | 6.780 | 6.700 | 6.820 | 1,044,222 | 6.7567 | -0.15% |
| 2015-11-03 | 0 | 6.790 | 6.740 | 6.800 | 6.710 | 6.890 | 702,938 | 4,770,364 | 6.7863 | 6.790 | 6.740 | 6.800 | 6.710 | 6.890 | 702,938 | 6.7863 | -0.29% |
| 2015-11-02 | 0 | 6.810 | 6.780 | 6.820 | 6.680 | 6.920 | 550,000 | 3,736,540 | 6.7937 | 6.810 | 6.780 | 6.820 | 6.680 | 6.920 | 550,000 | 6.7937 | 1.95% |
| 2015-10-30 | 0 | 6.680 | 6.660 | 6.690 | 6.660 | 6.840 | 1,210,000 | 8,115,660 | 6.7072 | 6.680 | 6.660 | 6.690 | 6.660 | 6.840 | 1,210,000 | 6.7072 | -1.47% |
| 2015-10-29 | 0 | 6.780 | 6.780 | 6.800 | 6.770 | 6.880 | 814,000 | 5,532,410 | 6.7966 | 6.780 | 6.780 | 6.800 | 6.770 | 6.880 | 814,000 | 6.7966 | -1.17% |
| 2015-10-28 | 0 | 6.860 | 6.800 | 6.880 | 6.800 | 6.910 | 1,691,427 | 11,582,190 | 6.8476 | 6.860 | 6.800 | 6.880 | 6.800 | 6.910 | 1,691,427 | 6.8476 | -0.72% |
| 2015-10-27 | 0 | 6.910 | 6.850 | 6.910 | 6.740 | 6.960 | 1,618,000 | 11,038,230 | 6.8221 | 6.910 | 6.850 | 6.910 | 6.740 | 6.960 | 1,618,000 | 6.8221 | -0.29% |
| 2015-10-26 | 0 | 6.930 | 6.930 | 6.940 | 6.840 | 6.970 | 2,738,000 | 18,886,030 | 6.8977 | 6.930 | 6.930 | 6.940 | 6.840 | 6.970 | 2,738,000 | 6.8977 | 0.73% |
| 2015-10-23 | 0 | 6.880 | 6.880 | 6.890 | 6.800 | 6.970 | 1,832,000 | 12,579,240 | 6.8664 | 6.880 | 6.880 | 6.890 | 6.800 | 6.970 | 1,832,000 | 6.8664 | 0.73% |
| 2015-10-22 | 0 | 6.830 | 6.820 | 6.830 | 6.720 | 6.920 | 1,500,000 | 10,208,180 | 6.8055 | 6.830 | 6.820 | 6.830 | 6.720 | 6.920 | 1,500,000 | 6.8055 | 1.04% |
| 2015-10-20 | 0 | 6.760 | 6.750 | 6.830 | 6.750 | 6.850 | 1,364,000 | 9,241,560 | 6.7753 | 6.760 | 6.750 | 6.830 | 6.750 | 6.850 | 1,364,000 | 6.7753 | -1.17% |
| 2015-10-19 | 0 | 6.840 | 6.830 | 6.840 | 6.750 | 6.880 | 1,462,000 | 9,971,100 | 6.8202 | 6.840 | 6.830 | 6.840 | 6.750 | 6.880 | 1,462,000 | 6.8202 | 0.29% |
| 2015-10-16 | 0 | 6.820 | 6.810 | 6.830 | 6.710 | 6.990 | 1,261,696 | 8,589,738 | 6.8081 | 6.820 | 6.810 | 6.830 | 6.710 | 6.990 | 1,261,696 | 6.8081 | -0.58% |
| 2015-10-15 | 0 | 6.860 | 6.850 | 6.920 | 6.810 | 7.150 | 1,786,360 | 12,304,001 | 6.8877 | 6.860 | 6.850 | 6.920 | 6.810 | 7.150 | 1,786,360 | 6.8877 | -2.00% |
| 2015-10-14 | 0 | 7.000 | 7.000 | 7.060 | 6.800 | 7.250 | 6,839,539 | 48,527,894 | 7.0952 | 7.000 | 7.000 | 7.060 | 6.800 | 7.250 | 6,839,539 | 7.0952 | 3.55% |
| 2015-10-13 | 0 | 6.760 | 6.680 | 6.780 | 6.640 | 6.780 | 1,066,000 | 7,143,520 | 6.7012 | 6.760 | 6.680 | 6.780 | 6.640 | 6.780 | 1,066,000 | 6.7012 | 0.15% |
| 2015-10-12 | 0 | 6.750 | 6.750 | 6.780 | 6.600 | 6.800 | 2,030,000 | 13,663,700 | 6.7309 | 6.750 | 6.750 | 6.780 | 6.600 | 6.800 | 2,030,000 | 6.7309 | 1.96% |
| 2015-10-09 | 0 | 6.620 | 6.620 | 6.630 | 6.610 | 6.720 | 726,000 | 4,829,920 | 6.6528 | 6.620 | 6.620 | 6.630 | 6.610 | 6.720 | 726,000 | 6.6528 | 0.30% |
| 2015-10-08 | 0 | 6.600 | 6.590 | 6.610 | 6.540 | 6.760 | 1,211,050 | 8,011,449 | 6.6153 | 6.600 | 6.590 | 6.610 | 6.540 | 6.760 | 1,211,050 | 6.6153 | -2.22% |
| 2015-10-07 | 0 | 6.750 | 6.680 | 6.760 | 6.510 | 6.880 | 1,781,065 | 11,886,010 | 6.6735 | 6.750 | 6.680 | 6.760 | 6.510 | 6.880 | 1,781,065 | 6.6735 | 1.50% |
| 2015-10-06 | 0 | 6.650 | 6.630 | 6.700 | 6.540 | 6.900 | 2,075,936 | 13,773,413 | 6.6348 | 6.650 | 6.630 | 6.700 | 6.540 | 6.900 | 2,075,936 | 6.6348 | -3.62% |
| 2015-10-05 | 0 | 6.900 | 6.880 | 6.930 | 6.610 | 6.980 | 1,280,750 | 8,831,675 | 6.8957 | 6.900 | 6.880 | 6.930 | 6.610 | 6.980 | 1,280,750 | 6.8957 | 1.32% |
| 2015-10-02 | 0 | 6.810 | 6.810 | 6.830 | 6.680 | 7.080 | 3,378,000 | 23,151,865 | 6.8537 | 6.810 | 6.810 | 6.830 | 6.680 | 7.080 | 3,378,000 | 6.8537 | -2.44% |
| 2015-09-30 | 0 | 6.980 | 6.970 | 6.980 | 6.840 | 7.280 | 2,320,000 | 16,192,560 | 6.9796 | 6.980 | 6.970 | 6.980 | 6.840 | 7.280 | 2,320,000 | 6.9796 | 2.20% |
| 2015-09-29 | 0 | 6.830 | 6.810 | 6.830 | 6.820 | 7.590 | 2,980,720 | 20,893,868 | 7.0097 | 6.830 | 6.810 | 6.830 | 6.820 | 7.590 | 2,980,720 | 7.0097 | -10.25% |
| 2015-09-25 | 0 | 7.610 | 7.610 | 7.700 | 7.530 | 7.990 | 1,449,135 | 11,103,916 | 7.6624 | 7.610 | 7.610 | 7.700 | 7.530 | 7.990 | 1,449,135 | 7.6624 | -2.44% |
| 2015-09-24 | 0 | 7.800 | 7.810 | 7.850 | 7.660 | 7.990 | 1,848,000 | 14,398,340 | 7.7913 | 7.800 | 7.810 | 7.850 | 7.660 | 7.990 | 1,848,000 | 7.7913 | -1.02% |
| 2015-09-23 | 0 | 7.880 | 7.880 | 7.890 | 7.860 | 8.200 | 1,862,000 | 14,791,940 | 7.9441 | 7.880 | 7.880 | 7.890 | 7.860 | 8.200 | 1,862,000 | 7.9441 | -3.90% |
| 2015-09-22 | 0 | 8.200 | 8.180 | 8.300 | 8.160 | 8.550 | 1,622,490 | 13,369,932 | 8.2404 | 8.200 | 8.180 | 8.300 | 8.160 | 8.550 | 1,622,490 | 8.2404 | -1.09% |
| 2015-09-21 | 0 | 8.290 | 8.260 | 8.330 | 8.130 | 8.670 | 6,953,363 | 57,904,760 | 8.3276 | 8.290 | 8.260 | 8.330 | 8.130 | 8.670 | 6,953,363 | 8.3276 | 1.34% |
| 2015-09-18 | 0 | 8.180 | 8.160 | 8.170 | 7.550 | 8.300 | 16,386,280 | 132,299,847 | 8.0738 | 8.180 | 8.160 | 8.170 | 7.550 | 8.300 | 16,386,280 | 8.0738 | 8.06% |
| 2015-09-17 | 0 | 7.570 | 7.590 | 7.600 | 7.420 | 7.700 | 3,864,000 | 29,028,510 | 7.5126 | 7.570 | 7.590 | 7.600 | 7.420 | 7.700 | 3,864,000 | 7.5126 | 1.34% |
| 2015-09-16 | 0 | 7.470 | 7.460 | 7.540 | 7.200 | 7.670 | 2,335,630 | 17,361,136 | 7.4332 | 7.470 | 7.460 | 7.540 | 7.200 | 7.670 | 2,335,630 | 7.4332 | 0.00% |
| 2015-09-15 | 0 | 7.470 | 7.450 | 7.490 | 7.330 | 7.830 | 1,964,000 | 14,937,940 | 7.6059 | 7.470 | 7.450 | 7.490 | 7.330 | 7.830 | 1,964,000 | 7.6059 | -2.10% |
| 2015-09-14 | 0 | 7.630 | 7.640 | 7.650 | 7.580 | 7.850 | 1,906,000 | 14,593,010 | 7.6564 | 7.630 | 7.640 | 7.650 | 7.580 | 7.850 | 1,906,000 | 7.6564 | -0.91% |
| 2015-09-11 | 0 | 7.700 | 7.700 | 7.710 | 7.580 | 7.880 | 3,158,844 | 24,535,211 | 7.7671 | 7.700 | 7.700 | 7.710 | 7.580 | 7.880 | 3,158,844 | 7.7671 | 3.77% |
| 2015-09-10 | 0 | 7.420 | 7.490 | 7.500 | 7.400 | 7.770 | 2,136,000 | 16,156,200 | 7.5638 | 7.420 | 7.490 | 7.500 | 7.400 | 7.770 | 2,136,000 | 7.5638 | -4.87% |
| 2015-09-09 | 0 | 7.800 | 7.790 | 7.810 | 7.740 | 8.050 | 2,786,000 | 21,857,820 | 7.8456 | 7.800 | 7.790 | 7.810 | 7.740 | 8.050 | 2,786,000 | 7.8456 | -1.02% |
| 2015-09-08 | 0 | 7.880 | 7.860 | 7.910 | 7.590 | 8.040 | 5,216,000 | 40,555,360 | 7.7752 | 7.880 | 7.860 | 7.910 | 7.590 | 8.040 | 5,216,000 | 7.7752 | 0.00% |
| 2015-09-07 | 0 | 7.880 | 7.860 | 7.920 | 7.620 | 8.300 | 4,210,000 | 33,314,310 | 7.9131 | 7.880 | 7.860 | 7.920 | 7.620 | 8.300 | 4,210,000 | 7.9131 | -3.90% |
| 2015-09-04 | 0 | 8.200 | 8.200 | 8.220 | 7.960 | 8.480 | 12,109,920 | 99,930,145 | 8.2519 | 8.200 | 8.200 | 8.220 | 7.960 | 8.480 | 12,109,920 | 8.2519 | 2.50% |
| 2015-09-02 | 0 | 8.000 | 8.000 | 8.100 | 7.130 | 8.360 | 5,975,916 | 47,668,626 | 7.9768 | 8.000 | 8.000 | 8.100 | 7.130 | 8.360 | 5,975,916 | 7.9768 | 6.67% |
| 2015-09-01 | 0 | 7.500 | 7.480 | 7.500 | 7.280 | 8.140 | 8,027,024 | 62,571,462 | 7.7951 | 7.500 | 7.480 | 7.500 | 7.280 | 8.140 | 8,027,024 | 7.7951 | 1.35% |
| 2015-08-31 | 0 | 7.400 | 7.400 | 7.480 | 6.800 | 7.530 | 6,219,151 | 43,966,672 | 7.0696 | 7.400 | 7.400 | 7.480 | 6.800 | 7.530 | 6,219,151 | 7.0696 | 9.96% |
| 2015-08-28 | 0 | 6.730 | 6.730 | 6.750 | 6.700 | 7.310 | 2,763,413 | 19,058,412 | 6.8967 | 6.730 | 6.730 | 6.750 | 6.700 | 7.310 | 2,763,413 | 6.8967 | -1.17% |
| 2015-08-27 | 0 | 6.810 | 6.800 | 6.840 | 6.400 | 7.000 | 9,590,055 | 65,250,020 | 6.8039 | 6.810 | 6.800 | 6.840 | 6.400 | 7.000 | 9,590,055 | 6.8039 | 9.84% |
| 2015-08-26 | 0 | 6.200 | 6.160 | 6.220 | 5.800 | 6.440 | 4,306,125 | 26,547,547 | 6.1651 | 6.200 | 6.160 | 6.220 | 5.800 | 6.440 | 4,306,125 | 6.1651 | 8.01% |
| 2015-08-25 | 0 | 5.740 | 5.740 | 5.800 | 5.100 | 5.950 | 2,898,004 | 16,623,645 | 5.7362 | 5.740 | 5.740 | 5.800 | 5.100 | 5.950 | 2,898,004 | 5.7362 | 5.90% |
| 2015-08-24 | 0 | 5.420 | 5.400 | 5.470 | 5.240 | 6.000 | 4,601,151 | 25,584,231 | 5.5604 | 5.420 | 5.400 | 5.470 | 5.240 | 6.000 | 4,601,151 | 5.5604 | -13.14% |
| 2015-08-21 | 0 | 6.240 | 6.190 | 6.250 | 6.050 | 6.390 | 2,774,000 | 17,187,560 | 6.1959 | 6.240 | 6.190 | 6.250 | 6.050 | 6.390 | 2,774,000 | 6.1959 | -4.44% |
| 2015-08-20 | 0 | 6.530 | 6.500 | 6.530 | 6.230 | 6.730 | 2,450,000 | 15,936,010 | 6.5045 | 6.530 | 6.500 | 6.530 | 6.230 | 6.730 | 2,450,000 | 6.5045 | -1.66% |
| 2015-08-19 | 0 | 6.640 | 6.610 | 6.660 | 6.200 | 6.880 | 2,702,396 | 17,868,330 | 6.6120 | 6.640 | 6.610 | 6.660 | 6.200 | 6.880 | 2,702,396 | 6.6120 | -0.15% |
| 2015-08-18 | 0 | 6.650 | 6.640 | 6.650 | 6.610 | 7.040 | 3,644,080 | 24,654,522 | 6.7656 | 6.650 | 6.640 | 6.650 | 6.610 | 7.040 | 3,644,080 | 6.7656 | -4.86% |
| 2015-08-17 | 0 | 6.990 | 6.960 | 6.980 | 6.770 | 7.100 | 2,900,000 | 20,158,180 | 6.9511 | 6.990 | 6.960 | 6.980 | 6.770 | 7.100 | 2,900,000 | 6.9511 | 0.00% |
| 2015-08-14 | 0 | 6.990 | 6.950 | 7.000 | 6.890 | 7.120 | 2,198,000 | 15,337,170 | 6.9778 | 6.990 | 6.950 | 7.000 | 6.890 | 7.120 | 2,198,000 | 6.9778 | 0.58% |
| 2015-08-13 | 0 | 6.950 | 6.940 | 6.950 | 6.620 | 7.180 | 3,373,548 | 23,239,417 | 6.8887 | 6.950 | 6.940 | 6.950 | 6.620 | 7.180 | 3,373,548 | 6.8887 | 3.12% |
| 2015-08-12 | 0 | 6.740 | 6.740 | 6.750 | 6.710 | 6.990 | 3,258,000 | 22,199,540 | 6.8139 | 6.740 | 6.740 | 6.750 | 6.710 | 6.990 | 3,258,000 | 6.8139 | -4.13% |
| 2015-08-11 | 0 | 7.030 | 7.010 | 7.050 | 6.700 | 7.540 | 9,466,000 | 67,626,270 | 7.1441 | 7.030 | 7.010 | 7.050 | 6.700 | 7.540 | 9,466,000 | 7.1441 | 4.61% |
| 2015-08-10 | 0 | 6.720 | 6.680 | 6.740 | 6.550 | 6.860 | 4,565,050 | 30,607,205 | 6.7047 | 6.720 | 6.680 | 6.740 | 6.550 | 6.860 | 4,565,050 | 6.7047 | 0.00% |
| 2015-08-07 | 0 | 6.720 | 6.700 | 6.720 | 6.510 | 7.020 | 4,750,000 | 31,844,660 | 6.7041 | 6.720 | 6.700 | 6.720 | 6.510 | 7.020 | 4,750,000 | 6.7041 | -0.44% |
| 2015-08-06 | 0 | 6.750 | 6.700 | 6.710 | 6.200 | 6.960 | 13,986,000 | 94,419,500 | 6.7510 | 6.750 | 6.700 | 6.710 | 6.200 | 6.960 | 13,986,000 | 6.7510 | 7.31% |
| 2015-08-05 | 0 | 6.290 | 6.280 | 6.290 | 6.200 | 6.870 | 10,040,700 | 64,234,883 | 6.3975 | 6.290 | 6.280 | 6.290 | 6.200 | 6.870 | 10,040,700 | 6.3975 | -6.68% |
| 2015-08-04 | 0 | 6.740 | 6.720 | 6.740 | 6.150 | 7.460 | 26,451,126 | 184,131,292 | 6.9612 | 6.740 | 6.720 | 6.740 | 6.150 | 7.460 | 26,451,126 | 6.9612 | 9.59% |
| 2015-08-03 | 0 | 6.150 | 6.120 | 6.150 | 5.750 | 6.260 | 7,400,000 | 44,784,160 | 6.0519 | 6.150 | 6.120 | 6.150 | 5.750 | 6.260 | 7,400,000 | 6.0519 | 3.36% |
| 2015-07-31 | 0 | 5.950 | 5.960 | 5.980 | 5.910 | 6.160 | 1,785,787 | 10,719,331 | 6.0026 | 5.950 | 5.960 | 5.980 | 5.910 | 6.160 | 1,785,787 | 6.0026 | -3.09% |
| 2015-07-30 | 0 | 6.140 | 6.130 | 6.140 | 5.950 | 6.320 | 3,681,256 | 22,590,903 | 6.1367 | 6.140 | 6.130 | 6.140 | 5.950 | 6.320 | 3,681,256 | 6.1367 | 2.33% |
| 2015-07-29 | 0 | 6.000 | 5.990 | 6.000 | 5.930 | 6.230 | 1,994,000 | 12,105,020 | 6.0707 | 6.000 | 5.990 | 6.000 | 5.930 | 6.230 | 1,994,000 | 6.0707 | -1.32% |
| 2015-07-28 | 0 | 6.080 | 6.020 | 6.080 | 6.020 | 6.660 | 3,632,000 | 22,717,460 | 6.2548 | 6.080 | 6.020 | 6.080 | 6.020 | 6.660 | 3,632,000 | 6.2548 | -5.00% |
| 2015-07-27 | 0 | 6.400 | 6.320 | 6.400 | 6.250 | 7.110 | 1,494,000 | 9,731,580 | 6.5138 | 6.400 | 6.320 | 6.400 | 6.250 | 7.110 | 1,494,000 | 6.5138 | -10.74% |
| 2015-07-24 | 0 | 7.170 | 7.120 | 7.180 | 7.080 | 7.380 | 1,288,000 | 9,280,500 | 7.2054 | 7.170 | 7.120 | 7.180 | 7.080 | 7.380 | 1,288,000 | 7.2054 | -3.50% |
| 2015-07-23 | 0 | 7.430 | 7.380 | 7.430 | 7.300 | 7.600 | 1,524,738 | 11,341,859 | 7.4386 | 7.430 | 7.380 | 7.430 | 7.300 | 7.600 | 1,524,738 | 7.4386 | 0.00% |
| 2015-07-22 | 0 | 7.430 | 7.410 | 7.430 | 7.260 | 7.550 | 1,758,816 | 13,026,181 | 7.4062 | 7.430 | 7.410 | 7.430 | 7.260 | 7.550 | 1,758,816 | 7.4062 | -2.88% |
| 2015-07-21 | 0 | 7.650 | 7.660 | 7.740 | 7.410 | 7.750 | 874,225 | 6,605,285 | 7.5556 | 7.650 | 7.660 | 7.740 | 7.410 | 7.750 | 874,225 | 7.5556 | 1.46% |
| 2015-07-20 | 0 | 7.540 | 7.500 | 7.580 | 7.300 | 7.800 | 2,371,845 | 17,616,352 | 7.4273 | 7.540 | 7.500 | 7.580 | 7.300 | 7.800 | 2,371,845 | 7.4273 | -2.33% |
| 2015-07-17 | 0 | 7.720 | 7.640 | 7.750 | 7.550 | 7.890 | 1,672,526 | 12,879,297 | 7.7005 | 7.720 | 7.640 | 7.750 | 7.550 | 7.890 | 1,672,526 | 7.7005 | 0.26% |
| 2015-07-16 | 0 | 7.700 | 7.660 | 7.720 | 7.290 | 7.860 | 2,034,000 | 15,406,230 | 7.5744 | 7.700 | 7.660 | 7.720 | 7.290 | 7.860 | 2,034,000 | 7.5744 | 2.39% |
| 2015-07-15 | 0 | 7.520 | 7.410 | 7.500 | 7.410 | 8.500 | 5,144,920 | 40,899,967 | 7.9496 | 7.520 | 7.410 | 7.500 | 7.410 | 8.500 | 5,144,920 | 7.9496 | -7.96% |
| 2015-07-14 | 0 | 8.170 | 8.130 | 8.220 | 7.180 | 8.500 | 7,362,000 | 59,537,450 | 8.0871 | 8.170 | 8.130 | 8.220 | 7.180 | 8.500 | 7,362,000 | 8.0871 | 12.23% |
| 2015-07-13 | 0 | 7.280 | 7.270 | 7.290 | 7.040 | 7.580 | 3,178,566 | 22,876,684 | 7.1972 | 7.280 | 7.270 | 7.290 | 7.040 | 7.580 | 3,178,566 | 7.1972 | 4.60% |
| 2015-07-10 | 0 | 6.960 | 6.900 | 6.930 | 6.830 | 7.590 | 4,058,000 | 29,005,410 | 7.1477 | 6.960 | 6.900 | 6.930 | 6.830 | 7.590 | 4,058,000 | 7.1477 | 4.35% |
| 2015-07-09 | 0 | 6.670 | 6.600 | 6.750 | 5.590 | 7.190 | 6,205,000 | 40,272,540 | 6.4903 | 6.670 | 6.600 | 6.750 | 5.590 | 7.190 | 6,205,000 | 6.4903 | 15.80% |
| 2015-07-08 | 0 | 5.760 | 5.730 | 5.780 | 5.360 | 6.280 | 5,804,841 | 33,143,770 | 5.7097 | 5.760 | 5.730 | 5.780 | 5.360 | 6.280 | 5,804,841 | 5.7097 | -8.43% |
| 2015-07-07 | 0 | 6.290 | 6.270 | 6.280 | 6.250 | 7.190 | 3,169,682 | 20,720,501 | 6.5371 | 6.290 | 6.270 | 6.280 | 6.250 | 7.190 | 3,169,682 | 6.5371 | -11.78% |
| 2015-07-06 | 0 | 7.130 | 7.130 | 7.150 | 6.400 | 7.980 | 6,098,000 | 42,676,210 | 6.9984 | 7.130 | 7.130 | 7.150 | 6.400 | 7.980 | 6,098,000 | 6.9984 | -9.17% |
| 2015-07-03 | 0 | 7.850 | 7.830 | 7.850 | 7.510 | 8.120 | 4,776,300 | 37,383,742 | 7.8269 | 7.850 | 7.830 | 7.850 | 7.510 | 8.120 | 4,776,300 | 7.8269 | -2.85% |
| 2015-07-02 | 0 | 8.080 | 8.180 | 8.420 | 7.610 | 8.420 | 6,601,909 | 52,231,188 | 7.9115 | 8.080 | 8.180 | 8.420 | 7.610 | 8.420 | 6,601,909 | 7.9115 | -1.34% |
| 2015-06-30 | 0 | 8.190 | 8.100 | 8.190 | 7.490 | 8.230 | 4,238,340 | 33,577,508 | 7.9223 | 8.190 | 8.100 | 8.190 | 7.490 | 8.230 | 4,238,340 | 7.9223 | 5.68% |
| 2015-06-29 | 0 | 7.750 | 7.740 | 7.770 | 7.500 | 8.480 | 5,098,340 | 39,987,834 | 7.8433 | 7.750 | 7.740 | 7.770 | 7.500 | 8.480 | 5,098,340 | 7.8433 | -7.63% |
| 2015-06-26 | 0 | 8.390 | 8.370 | 8.380 | 8.150 | 8.760 | 3,770,535 | 31,786,915 | 8.4303 | 8.390 | 8.370 | 8.380 | 8.150 | 8.760 | 3,770,535 | 8.4303 | -4.00% |
| 2015-06-25 | 0 | 8.740 | 8.700 | 8.820 | 8.390 | 9.320 | 5,588,511 | 48,999,207 | 8.7678 | 8.740 | 8.700 | 8.820 | 8.390 | 9.320 | 5,588,511 | 8.7678 | -1.91% |
| 2015-06-24 | 0 | 8.910 | 8.900 | 8.910 | 8.700 | 9.260 | 6,152,385 | 54,671,386 | 8.8862 | 8.910 | 8.900 | 8.910 | 8.700 | 9.260 | 6,152,385 | 8.8862 | 0.22% |
| 2015-06-23 | 0 | 8.890 | 8.860 | 8.900 | 8.290 | 9.290 | 10,979,256 | 97,291,263 | 8.8614 | 8.890 | 8.860 | 8.900 | 8.290 | 9.290 | 10,979,256 | 8.8614 | 2.54% |
| 2015-06-22 | 0 | 8.670 | 8.650 | 8.670 | 8.380 | 9.800 | 12,449,048 | 110,786,378 | 8.8992 | 8.670 | 8.650 | 8.670 | 8.380 | 9.800 | 12,449,048 | 8.8992 | -4.62% |
| 2015-06-19 | 0 | 9.090 | 9.090 | 9.100 | 7.100 | 10.38 | 30,525,545 | 276,634,256 | 9.0624 | 9.090 | 9.090 | 9.100 | 7.100 | 10.38 | 30,525,545 | 9.0624 | 25.03% |
| 2015-06-18 | 0 | 7.270 | 7.260 | 7.290 | 7.100 | 7.650 | 4,054,000 | 29,675,220 | 7.3200 | 7.270 | 7.260 | 7.290 | 7.100 | 7.650 | 4,054,000 | 7.3200 | -3.32% |
| 2015-06-17 | 0 | 7.520 | 7.460 | 7.560 | 7.440 | 8.250 | 11,237,562 | 86,554,963 | 7.7023 | 7.520 | 7.460 | 7.560 | 7.440 | 8.250 | 11,237,562 | 7.7023 | -4.33% |
| 2015-06-16 | 0 | 7.860 | 7.840 | 7.860 | 7.850 | 9.030 | 13,131,262 | 107,792,440 | 8.2088 | 7.860 | 7.840 | 7.860 | 7.850 | 9.030 | 13,131,262 | 8.2088 | -15.03% |
| 2015-06-15 | 0 | 9.250 | 9.240 | 9.270 | 9.230 | 10.30 | 8,701,700 | 82,886,598 | 9.5253 | 9.250 | 9.240 | 9.270 | 9.230 | 10.30 | 8,701,700 | 9.5253 | -9.84% |
| 2015-06-12 | 0 | 10.26 | 10.24 | 10.32 | 9.910 | 10.62 | 8,209,233 | 83,046,623 | 10.116 | 10.26 | 10.24 | 10.32 | 9.910 | 10.62 | 8,209,233 | 10.116 | -0.77% |
| 2015-06-11 | 0 | 10.34 | 10.34 | 10.36 | 10.34 | 11.96 | 7,585,336 | 82,462,676 | 10.871 | 10.34 | 10.34 | 10.36 | 10.34 | 11.96 | 7,585,336 | 10.871 | -9.62% |
| 2015-06-10 | 0 | 11.44 | 11.34 | 11.46 | 11.34 | 13.98 | 11,491,920 | 138,079,160 | 12.015 | 11.44 | 11.34 | 11.46 | 11.34 | 13.98 | 11,491,920 | 12.015 | -16.74% |
| 2015-06-09 | 0 | 13.74 | 13.72 | 13.74 | 13.74 | 15.80 | 5,934,335 | 85,228,582 | 14.362 | 13.74 | 13.72 | 13.74 | 13.74 | 15.80 | 5,934,335 | 14.362 | -9.72% |
| 2015-06-08 | 0 | 15.22 | 15.14 | 15.28 | 15.00 | 17.36 | 7,801,000 | 121,031,226 | 15.515 | 15.22 | 15.14 | 15.28 | 15.00 | 17.36 | 7,801,000 | 15.515 | -12.12% |
| 2015-06-05 | 0 | 17.32 | 17.30 | 17.32 | 17.14 | 19.68 | 6,535,000 | 114,830,740 | 17.572 | 17.32 | 17.30 | 17.32 | 17.14 | 19.68 | 6,535,000 | 17.572 | -5.46% |
| 2015-06-04 | 0 | 18.32 | 18.58 | 18.78 | 17.56 | 20.85 | 10,437,940 | 196,991,925 | 18.873 | 18.32 | 18.58 | 18.78 | 17.56 | 20.85 | 10,437,940 | 18.873 | -12.34% |
| 2015-06-03 | 0 | 20.90 | 20.80 | 20.90 | 20.85 | 24.00 | 3,296,264 | 71,818,977 | 21.788 | 20.90 | 20.80 | 20.90 | 20.85 | 24.00 | 3,296,264 | 21.788 | -6.28% |
| 2015-06-02 | 0 | 22.30 | 22.15 | 22.25 | 21.85 | 25.20 | 6,560,130 | 148,851,769 | 22.690 | 22.30 | 22.15 | 22.25 | 21.85 | 25.20 | 6,560,130 | 22.690 | -10.08% |
| 2015-06-01 | 0 | 24.80 | 24.70 | 24.75 | 24.10 | 25.85 | 14,900,292 | 368,514,936 | 24.732 | 24.80 | 24.70 | 24.75 | 24.10 | 25.85 | 14,900,292 | 24.732 | 0.00% |
| 2015-05-29 | 0 | 24.80 | 24.00 | 24.75 | 23.85 | 28.40 | 76,796,712 | 1,995,509,132 | 25.984 | 24.80 | 24.00 | 24.75 | 23.85 | 28.40 | 76,796,712 | 25.984 | -4.98% |
| 2015-05-28 | 0 | 26.10 | 25.85 | 26.00 | 23.10 | 26.55 | 10,904,280 | 276,410,023 | 25.349 | 26.10 | 25.85 | 26.00 | 23.10 | 26.55 | 10,904,280 | 25.349 | 14.47% |
| 2015-05-27 | 0 | 22.80 | 22.75 | 23.20 | 21.30 | 23.60 | 7,945,134 | 180,761,181 | 22.751 | 22.80 | 22.75 | 23.20 | 21.30 | 23.60 | 7,945,134 | 22.751 | 6.05% |
| 2015-05-26 | 0 | 21.50 | 21.20 | 21.75 | 13.92 | 22.95 | 17,241,900 | 315,950,876 | 18.325 | 21.50 | 21.20 | 21.75 | 13.92 | 22.95 | 17,241,900 | 18.325 | 42.76% |
| 2015-05-22 | 0 | 15.06 | 15.12 | 15.28 | 14.50 | 16.50 | 11,112,770 | 173,115,009 | 15.578 | 15.06 | 15.12 | 15.28 | 14.50 | 16.50 | 11,112,770 | 15.578 | 4.87% |
| 2015-05-21 | 0 | 14.36 | 14.26 | 14.38 | 9.520 | 24.85 | 40,300,110 | 537,874,640 | 13.347 | 14.36 | 14.26 | 14.38 | 9.520 | 24.85 | 40,300,110 | 13.347 | -40.91% |
| 2015-05-20 | 0 | 24.30 | 24.20 | 24.25 | 24.15 | 29.50 | 8,684,551 | 234,038,333 | 26.949 | 24.30 | 24.20 | 24.25 | 24.15 | 29.50 | 8,684,551 | 26.949 | -11.96% |
| 2015-05-19 | 0 | 27.60 | 27.25 | 27.60 | 26.80 | 28.50 | 3,638,200 | 100,238,158 | 27.552 | 27.60 | 27.25 | 27.60 | 26.80 | 28.50 | 3,638,200 | 27.552 | 3.18% |
| 2015-05-18 | 0 | 26.75 | 26.50 | 26.75 | 24.95 | 27.70 | 3,403,560 | 90,255,828 | 26.518 | 26.75 | 26.50 | 26.75 | 24.95 | 27.70 | 3,403,560 | 26.518 | 7.21% |
| 2015-05-15 | 0 | 24.95 | 24.60 | 25.00 | 24.00 | 25.40 | 4,739,045 | 118,103,934 | 24.922 | 24.95 | 24.60 | 25.00 | 24.00 | 25.40 | 4,739,045 | 24.921 | 5.72% |
| 2015-05-14 | 0 | 23.60 | 23.60 | 23.65 | 22.05 | 25.35 | 5,326,422 | 126,177,369 | 23.689 | 23.60 | 23.60 | 23.65 | 22.05 | 25.35 | 5,326,422 | 23.689 | 7.76% |
| 2015-05-13 | 0 | 21.90 | 21.85 | 21.95 | 20.40 | 21.95 | 6,084,177 | 129,324,369 | 21.256 | 21.90 | 21.85 | 21.95 | 20.40 | 21.95 | 6,084,177 | 21.256 | 6.31% |
| 2015-05-12 | 0 | 20.60 | 20.45 | 20.65 | 19.96 | 21.05 | 2,851,700 | 58,451,740 | 20.497 | 20.60 | 20.45 | 20.65 | 19.96 | 21.05 | 2,851,700 | 20.497 | 0.00% |
| 2015-05-11 | 0 | 20.60 | 20.50 | 20.65 | 20.30 | 20.90 | 2,096,000 | 43,068,350 | 20.548 | 20.60 | 20.50 | 20.65 | 20.30 | 20.90 | 2,096,000 | 20.548 | 1.48% |
| 2015-05-08 | 0 | 20.30 | 20.35 | 20.40 | 19.84 | 21.20 | 3,546,200 | 72,364,701 | 20.406 | 20.30 | 20.35 | 20.40 | 19.84 | 21.20 | 3,546,200 | 20.406 | -2.64% |
| 2015-05-07 | 0 | 20.85 | 20.60 | 20.85 | 19.42 | 21.45 | 2,795,900 | 57,269,155 | 20.483 | 20.85 | 20.60 | 20.85 | 19.42 | 21.45 | 2,795,900 | 20.483 | 0.72% |
| 2015-05-06 | 0 | 20.70 | 20.65 | 20.70 | 19.74 | 21.40 | 3,824,300 | 78,831,205 | 20.613 | 20.70 | 20.65 | 20.70 | 19.74 | 21.40 | 3,824,300 | 20.613 | 3.60% |
| 2015-05-05 | 0 | 19.98 | 19.92 | 19.98 | 19.30 | 20.15 | 1,922,720 | 38,010,899 | 19.769 | 19.98 | 19.92 | 19.98 | 19.30 | 20.15 | 1,922,720 | 19.769 | 3.20% |
| 2015-05-04 | 0 | 19.36 | 19.34 | 19.44 | 19.00 | 20.10 | 1,731,778 | 33,434,275 | 19.306 | 19.36 | 19.34 | 19.44 | 19.00 | 20.10 | 1,731,778 | 19.306 | 2.76% |
| 2015-04-30 | 0 | 18.84 | 18.78 | 18.84 | 18.52 | 19.16 | 1,382,200 | 25,939,580 | 18.767 | 18.84 | 18.78 | 18.84 | 18.52 | 19.16 | 1,382,200 | 18.767 | 1.29% |
| 2015-04-29 | 0 | 18.60 | 18.58 | 18.60 | 18.20 | 19.98 | 1,715,600 | 31,868,000 | 18.575 | 18.60 | 18.58 | 18.60 | 18.20 | 19.98 | 1,715,600 | 18.575 | 2.20% |
| 2015-04-28 | 0 | 18.20 | 18.14 | 18.20 | 17.92 | 19.90 | 3,428,635 | 64,279,930 | 18.748 | 18.20 | 18.14 | 18.20 | 17.92 | 19.90 | 3,428,635 | 18.748 | 0.55% |
| 2015-04-27 | 0 | 18.10 | 18.06 | 18.16 | 16.80 | 18.24 | 3,718,360 | 66,577,531 | 17.905 | 18.10 | 18.06 | 18.16 | 16.80 | 18.24 | 3,718,360 | 17.905 | 7.23% |
| 2015-04-24 | 0 | 16.88 | 16.82 | 16.90 | 15.86 | 17.02 | 5,521,330 | 91,351,313 | 16.545 | 16.88 | 16.82 | 16.90 | 15.86 | 17.02 | 5,521,330 | 16.545 | 4.20% |
| 2015-04-23 | 0 | 16.20 | 16.14 | 16.38 | 16.02 | 16.50 | 2,753,679 | 44,839,973 | 16.284 | 16.20 | 16.14 | 16.38 | 16.02 | 16.50 | 2,753,679 | 16.284 | 1.89% |
| 2015-04-22 | 0 | 15.90 | 15.74 | 15.94 | 15.20 | 15.94 | 2,441,200 | 38,253,140 | 15.670 | 15.90 | 15.74 | 15.94 | 15.20 | 15.94 | 2,441,200 | 15.670 | 4.61% |
| 2015-04-21 | 0 | 15.20 | 15.14 | 15.30 | 15.02 | 16.00 | 1,210,680 | 18,551,868 | 15.324 | 15.20 | 15.14 | 15.30 | 15.02 | 16.00 | 1,210,680 | 15.324 | 1.47% |
| 2015-04-20 | 0 | 14.98 | 14.96 | 15.00 | 14.24 | 15.00 | 2,587,840 | 37,595,961 | 14.528 | 14.98 | 14.96 | 15.00 | 14.24 | 15.00 | 2,587,840 | 14.528 | 3.17% |
| 2015-04-17 | 0 | 14.52 | 14.50 | 14.52 | 14.50 | 15.50 | 3,257,920 | 48,545,172 | 14.901 | 14.52 | 14.50 | 14.52 | 14.50 | 15.50 | 3,257,920 | 14.901 | -2.81% |
| 2015-04-16 | 0 | 14.94 | 14.90 | 14.98 | 14.14 | 16.80 | 4,313,820 | 64,815,215 | 15.025 | 14.94 | 14.90 | 14.98 | 14.14 | 16.80 | 4,313,820 | 15.025 | -6.51% |
| 2015-04-15 | 0 | 15.98 | 15.98 | 16.08 | 14.50 | 16.96 | 5,123,910 | 79,888,553 | 15.591 | 15.98 | 15.98 | 16.08 | 14.50 | 16.96 | 5,123,910 | 15.591 | 7.83% |
| 2015-04-14 | 0 | 14.82 | 14.82 | 14.84 | 14.20 | 15.00 | 2,142,479 | 31,801,672 | 14.843 | 14.82 | 14.82 | 14.84 | 14.20 | 15.00 | 2,142,479 | 14.843 | 0.14% |
| 2015-04-13 | 0 | 14.80 | 14.74 | 14.80 | 13.60 | 15.00 | 7,353,133 | 106,053,694 | 14.423 | 14.80 | 14.74 | 14.80 | 13.60 | 15.00 | 7,353,133 | 14.423 | 7.87% |
| 2015-04-10 | 0 | 13.72 | 13.60 | 13.70 | 13.44 | 14.00 | 2,478,060 | 33,963,657 | 13.706 | 13.72 | 13.60 | 13.70 | 13.44 | 14.00 | 2,478,060 | 13.706 | -1.01% |
| 2015-04-09 | 0 | 13.86 | 13.70 | 13.88 | 13.04 | 14.46 | 2,157,169 | 29,903,305 | 13.862 | 13.86 | 13.70 | 13.88 | 13.04 | 14.46 | 2,157,169 | 13.862 | 3.74% |
| 2015-04-08 | 0 | 13.36 | 13.32 | 13.38 | 13.00 | 13.76 | 2,777,300 | 37,081,691 | 13.352 | 13.36 | 13.32 | 13.38 | 13.00 | 13.76 | 2,777,300 | 13.352 | -2.05% |
| 2015-04-02 | 0 | 13.64 | 13.50 | 13.64 | 13.40 | 13.98 | 2,409,000 | 32,786,062 | 13.610 | 13.64 | 13.50 | 13.64 | 13.40 | 13.98 | 2,409,000 | 13.610 | 0.29% |
| 2015-04-01 | 0 | 13.60 | 13.50 | 13.60 | 12.74 | 14.80 | 6,036,430 | 84,347,624 | 13.973 | 13.60 | 13.50 | 13.60 | 12.74 | 14.80 | 6,036,430 | 13.973 | -1.16% |
| 2015-03-31 | 0 | 13.76 | 13.72 | 13.76 | 11.08 | 14.20 | 5,550,870 | 72,813,213 | 13.117 | 13.76 | 13.72 | 13.76 | 11.08 | 14.20 | 5,550,870 | 13.117 | 24.19% |
| 2015-03-30 | 0 | 11.08 | 10.94 | 11.10 | 10.40 | 11.32 | 3,153,138 | 34,353,487 | 10.895 | 11.08 | 10.94 | 11.10 | 10.40 | 11.32 | 3,153,138 | 10.895 | 7.57% |
| 2015-03-27 | 0 | 10.30 | 10.24 | 10.30 | 10.12 | 10.68 | 2,949,030 | 30,327,913 | 10.284 | 10.30 | 10.24 | 10.30 | 10.12 | 10.68 | 2,949,030 | 10.284 | -1.34% |
| 2015-03-26 | 0 | 10.44 | 10.36 | 10.44 | 9.610 | 10.68 | 5,280,000 | 54,378,222 | 10.299 | 10.44 | 10.36 | 10.44 | 9.610 | 10.68 | 5,280,000 | 10.299 | 3.37% |
| 2015-03-25 | 0 | 10.10 | 10.06 | 10.10 | 8.840 | 10.12 | 4,770,321 | 45,268,727 | 9.4897 | 10.10 | 10.06 | 10.10 | 8.840 | 10.12 | 4,770,321 | 9.4897 | 14.25% |
| 2015-03-24 | 0 | 8.840 | 8.820 | 8.900 | 8.380 | 9.450 | 3,550,874 | 31,410,205 | 8.8458 | 8.840 | 8.820 | 8.900 | 8.380 | 9.450 | 3,550,874 | 8.8458 | -4.84% |
| 2015-03-23 | 0 | 9.290 | 9.260 | 9.360 | 8.830 | 10.80 | 8,393,300 | 83,101,717 | 9.9010 | 9.290 | 9.260 | 9.360 | 8.830 | 10.80 | 8,393,300 | 9.9010 | -2.00% |
| 2015-03-20 | 0 | 9.480 | 9.300 | 9.450 | 7.760 | 9.640 | 13,819,532 | 124,935,314 | 9.0405 | 9.480 | 9.300 | 9.450 | 7.760 | 9.640 | 13,819,532 | 9.0405 | 17.91% |
| 2015-03-19 | 0 | 8.040 | 7.990 | 8.060 | 6.280 | 8.080 | 5,167,530 | 37,354,203 | 7.2286 | 8.040 | 7.990 | 8.060 | 6.280 | 8.080 | 5,167,530 | 7.2286 | 27.01% |
| 2015-03-18 | 0 | 6.330 | 6.330 | 6.390 | 6.010 | 8.230 | 5,760,770 | 38,338,271 | 6.6551 | 6.330 | 6.330 | 6.390 | 6.010 | 8.230 | 5,760,770 | 6.6551 | -7.86% |
| 2015-03-17 | 1 | 6.870 | 6.870 | 6.950 | 5.900 | 7.150 | 3,138,720 | 21,151,981 | 6.7390 | 6.870 | 6.870 | 6.950 | 5.900 | 7.150 | 3,138,720 | 6.7390 | 17.64% |
| 2015-03-16 | 0 | 5.840 | 5.820 | 5.840 | 5.120 | 5.920 | 2,719,820 | 15,440,242 | 5.6769 | 5.840 | 5.820 | 5.840 | 5.120 | 5.920 | 2,719,820 | 5.6769 | 16.33% |
| 2015-03-13 | 0 | 5.020 | 5.010 | 5.020 | 4.950 | 5.100 | 1,348,080 | 6,770,831 | 5.0226 | 5.020 | 5.010 | 5.020 | 4.950 | 5.100 | 1,348,080 | 5.0226 | 0.00% |
| 2015-03-12 | 0 | 5.020 | 5.020 | 5.050 | 4.720 | 5.150 | 4,492,000 | 22,603,130 | 5.0319 | 5.020 | 5.020 | 5.050 | 4.720 | 5.150 | 4,492,000 | 5.0319 | 4.37% |
| 2015-03-11 | 0 | 4.810 | 4.810 | 4.820 | 4.660 | 4.940 | 2,360,000 | 11,383,250 | 4.8234 | 4.810 | 4.810 | 4.820 | 4.660 | 4.940 | 2,360,000 | 4.8234 | 3.00% |
| 2015-03-10 | 0 | 4.670 | 4.670 | 4.710 | 4.630 | 4.740 | 1,806,000 | 8,473,600 | 4.6919 | 4.670 | 4.670 | 4.710 | 4.630 | 4.740 | 1,806,000 | 4.6919 | 1.30% |
| 2015-03-09 | 0 | 4.610 | 4.590 | 4.620 | 4.530 | 4.740 | 1,916,000 | 8,934,160 | 4.6629 | 4.610 | 4.590 | 4.620 | 4.530 | 4.740 | 1,916,000 | 4.6629 | -2.95% |
| 2015-03-06 | 0 | 4.750 | 4.750 | 4.800 | 4.570 | 4.850 | 2,390,920 | 11,353,250 | 4.7485 | 4.750 | 4.750 | 4.800 | 4.570 | 4.850 | 2,390,920 | 4.7485 | 5.09% |
| 2015-03-05 | 0 | 4.520 | 4.500 | 4.520 | 4.360 | 4.650 | 2,667,951 | 12,050,125 | 4.5166 | 4.520 | 4.500 | 4.520 | 4.360 | 4.650 | 2,667,951 | 4.5166 | 2.96% |
| 2015-03-04 | 0 | 4.390 | 4.380 | 4.400 | 4.260 | 4.420 | 1,930,020 | 8,392,088 | 4.3482 | 4.390 | 4.380 | 4.400 | 4.260 | 4.420 | 1,930,020 | 4.3482 | -0.68% |
| 2015-03-03 | 0 | 4.420 | 4.420 | 4.440 | 4.210 | 4.450 | 2,101,070 | 9,082,490 | 4.3228 | 4.420 | 4.420 | 4.440 | 4.210 | 4.450 | 2,101,070 | 4.3228 | 2.79% |
| 2015-03-02 | 0 | 4.300 | 4.300 | 4.310 | 4.110 | 4.310 | 1,783,030 | 7,440,804 | 4.1731 | 4.300 | 4.300 | 4.310 | 4.110 | 4.310 | 1,783,030 | 4.1731 | 3.12% |
| 2015-02-27 | 0 | 4.170 | 4.160 | 4.170 | 4.120 | 4.330 | 1,836,000 | 7,679,200 | 4.1826 | 4.170 | 4.160 | 4.170 | 4.120 | 4.330 | 1,836,000 | 4.1826 | -2.57% |
| 2015-02-26 | 0 | 4.280 | 4.260 | 4.280 | 4.080 | 4.280 | 1,488,000 | 6,270,280 | 4.2139 | 4.280 | 4.260 | 4.280 | 4.080 | 4.280 | 1,488,000 | 4.2139 | 4.65% |
| 2015-02-25 | 0 | 4.090 | 4.080 | 4.110 | 4.080 | 4.300 | 1,550,000 | 6,413,320 | 4.1376 | 4.090 | 4.080 | 4.110 | 4.080 | 4.300 | 1,550,000 | 4.1376 | -2.15% |
| 2015-02-24 | 0 | 4.180 | 4.170 | 4.210 | 4.170 | 4.290 | 1,696,000 | 7,183,420 | 4.2355 | 4.180 | 4.170 | 4.210 | 4.170 | 4.290 | 1,696,000 | 4.2355 | -2.34% |
| 2015-02-23 | 0 | 4.280 | 4.270 | 4.280 | 4.230 | 4.490 | 1,502,000 | 6,499,150 | 4.3270 | 4.280 | 4.270 | 4.280 | 4.230 | 4.490 | 1,502,000 | 4.3270 | -3.82% |
| 2015-02-18 | 0 | 4.450 | 4.410 | 4.450 | 4.360 | 4.450 | 961,090 | 4,231,895 | 4.4032 | 4.450 | 4.410 | 4.450 | 4.360 | 4.450 | 961,090 | 4.4032 | 2.06% |
| 2015-02-17 | 0 | 4.360 | 4.360 | 4.400 | 4.300 | 4.390 | 1,590,000 | 6,929,780 | 4.3584 | 4.360 | 4.360 | 4.400 | 4.300 | 4.390 | 1,590,000 | 4.3584 | 1.40% |
| 2015-02-16 | 0 | 4.300 | 4.280 | 4.310 | 4.280 | 4.390 | 1,378,000 | 5,950,780 | 4.3184 | 4.300 | 4.280 | 4.310 | 4.280 | 4.390 | 1,378,000 | 4.3184 | 0.47% |
| 2015-02-13 | 0 | 4.280 | 4.250 | 4.300 | 4.250 | 4.320 | 1,930,400 | 8,289,436 | 4.2942 | 4.280 | 4.250 | 4.300 | 4.250 | 4.320 | 1,930,400 | 4.2942 | 0.94% |
| 2015-02-12 | 0 | 4.240 | 4.240 | 4.270 | 4.240 | 4.340 | 1,562,000 | 6,675,200 | 4.2735 | 4.240 | 4.240 | 4.270 | 4.240 | 4.340 | 1,562,000 | 4.2735 | -1.40% |
| 2015-02-11 | 0 | 4.300 | 4.260 | 4.310 | 4.260 | 4.350 | 1,680,000 | 7,200,660 | 4.2861 | 4.300 | 4.260 | 4.310 | 4.260 | 4.350 | 1,680,000 | 4.2861 | 1.18% |
| 2015-02-10 | 0 | 4.250 | 4.230 | 4.270 | 4.210 | 4.370 | 1,856,020 | 7,932,285 | 4.2738 | 4.250 | 4.230 | 4.270 | 4.210 | 4.370 | 1,856,020 | 4.2738 | -2.52% |
| 2015-02-09 | 0 | 4.360 | 4.340 | 4.380 | 4.270 | 4.400 | 1,760,000 | 7,590,280 | 4.3127 | 4.360 | 4.340 | 4.380 | 4.270 | 4.400 | 1,760,000 | 4.3127 | 2.11% |
| 2015-02-06 | 0 | 4.270 | 4.250 | 4.280 | 4.180 | 4.400 | 1,762,600 | 7,613,560 | 4.3195 | 4.270 | 4.250 | 4.280 | 4.180 | 4.400 | 1,762,600 | 4.3195 | -2.29% |
| 2015-02-05 | 0 | 4.370 | 4.350 | 4.380 | 4.290 | 4.440 | 1,782,155 | 7,723,333 | 4.3337 | 4.370 | 4.350 | 4.380 | 4.290 | 4.440 | 1,782,155 | 4.3337 | 1.86% |
| 2015-02-04 | 0 | 4.290 | 4.290 | 4.310 | 4.270 | 4.400 | 1,426,000 | 6,134,440 | 4.3019 | 4.290 | 4.290 | 4.310 | 4.270 | 4.400 | 1,426,000 | 4.3019 | 0.00% |
| 2015-02-03 | 0 | 4.290 | 4.280 | 4.300 | 4.280 | 4.460 | 2,060,080 | 8,909,920 | 4.3250 | 4.290 | 4.280 | 4.300 | 4.280 | 4.460 | 2,060,080 | 4.3250 | -2.50% |
| 2015-02-02 | 0 | 4.400 | 4.400 | 4.440 | 4.360 | 4.460 | 1,566,000 | 6,890,300 | 4.3999 | 4.400 | 4.400 | 4.440 | 4.360 | 4.460 | 1,566,000 | 4.3999 | -0.68% |
| 2015-01-30 | 0 | 4.430 | 4.410 | 4.490 | 4.390 | 4.500 | 1,692,000 | 7,493,560 | 4.4288 | 4.430 | 4.410 | 4.490 | 4.390 | 4.500 | 1,692,000 | 4.4288 | -1.34% |
| 2015-01-29 | 0 | 4.490 | 4.460 | 4.490 | 4.350 | 4.520 | 1,830,000 | 8,103,100 | 4.4279 | 4.490 | 4.460 | 4.490 | 4.350 | 4.520 | 1,830,000 | 4.4279 | 0.90% |
| 2015-01-28 | 0 | 4.450 | 4.440 | 4.450 | 4.280 | 4.450 | 2,232,000 | 9,687,200 | 4.3401 | 4.450 | 4.440 | 4.450 | 4.280 | 4.450 | 2,232,000 | 4.3401 | 2.06% |
| 2015-01-27 | 0 | 4.360 | 4.330 | 4.370 | 4.200 | 4.430 | 2,190,000 | 9,500,280 | 4.3380 | 4.360 | 4.330 | 4.370 | 4.200 | 4.430 | 2,190,000 | 4.3380 | -0.91% |
| 2015-01-26 | 0 | 4.400 | 4.390 | 4.420 | 4.210 | 4.630 | 1,758,400 | 7,846,484 | 4.4623 | 4.400 | 4.390 | 4.420 | 4.210 | 4.630 | 1,758,400 | 4.4623 | -4.56% |
| 2015-01-23 | 0 | 4.610 | 4.590 | 4.610 | 4.550 | 4.860 | 1,931,060 | 8,944,624 | 4.6320 | 4.610 | 4.590 | 4.610 | 4.550 | 4.860 | 1,931,060 | 4.6320 | 1.54% |
| 2015-01-22 | 0 | 4.540 | 4.500 | 4.540 | 4.510 | 4.620 | 1,904,000 | 8,704,320 | 4.5716 | 4.540 | 4.500 | 4.540 | 4.510 | 4.620 | 1,904,000 | 4.5716 | -1.73% |
| 2015-01-21 | 0 | 4.620 | 4.580 | 4.620 | 4.490 | 4.740 | 2,026,000 | 9,268,960 | 4.5750 | 4.620 | 4.580 | 4.620 | 4.490 | 4.740 | 2,026,000 | 4.5750 | 3.36% |
| 2015-01-20 | 0 | 4.470 | 4.460 | 4.500 | 4.450 | 4.520 | 1,776,500 | 7,963,675 | 4.4828 | 4.470 | 4.460 | 4.500 | 4.450 | 4.520 | 1,776,500 | 4.4828 | 1.59% |
| 2015-01-19 | 0 | 4.400 | 4.380 | 4.410 | 4.400 | 4.560 | 1,808,000 | 8,093,600 | 4.4765 | 4.400 | 4.380 | 4.410 | 4.400 | 4.560 | 1,808,000 | 4.4765 | -4.56% |
| 2015-01-16 | 0 | 4.610 | 4.610 | 4.620 | 4.470 | 4.790 | 1,836,000 | 8,470,190 | 4.6134 | 4.610 | 4.610 | 4.620 | 4.470 | 4.790 | 1,836,000 | 4.6134 | -1.28% |
| 2015-01-15 | 0 | 4.670 | 4.670 | 4.680 | 4.650 | 4.840 | 1,808,000 | 8,574,720 | 4.7427 | 4.670 | 4.670 | 4.680 | 4.650 | 4.840 | 1,808,000 | 4.7427 | -3.91% |
| 2015-01-14 | 0 | 4.860 | 4.830 | 4.880 | 4.780 | 4.930 | 1,804,000 | 8,715,560 | 4.8312 | 4.860 | 4.830 | 4.880 | 4.780 | 4.930 | 1,804,000 | 4.8312 | -0.21% |
| 2015-01-13 | 0 | 4.870 | 4.840 | 4.870 | 4.770 | 4.880 | 2,272,000 | 10,969,400 | 4.8281 | 4.870 | 4.840 | 4.870 | 4.770 | 4.880 | 2,272,000 | 4.8281 | 2.96% |
| 2015-01-12 | 0 | 4.730 | 4.730 | 4.750 | 4.690 | 4.800 | 1,866,000 | 8,829,040 | 4.7315 | 4.730 | 4.730 | 4.750 | 4.690 | 4.800 | 1,866,000 | 4.7315 | -0.21% |
| 2015-01-09 | 0 | 4.740 | 4.710 | 4.750 | 4.710 | 4.880 | 1,950,300 | 9,286,151 | 4.7614 | 4.740 | 4.710 | 4.750 | 4.710 | 4.880 | 1,950,300 | 4.7614 | -1.04% |
| 2015-01-08 | 0 | 4.790 | 4.790 | 4.810 | 4.770 | 4.890 | 1,958,000 | 9,444,540 | 4.8236 | 4.790 | 4.790 | 4.810 | 4.770 | 4.890 | 1,958,000 | 4.8236 | 0.00% |
| 2015-01-07 | 0 | 4.790 | 4.780 | 4.790 | 4.780 | 4.930 | 1,996,000 | 9,724,340 | 4.8719 | 4.790 | 4.780 | 4.790 | 4.780 | 4.930 | 1,996,000 | 4.8719 | -3.23% |
| 2015-01-06 | 0 | 4.950 | 4.910 | 4.950 | 4.850 | 4.970 | 1,792,000 | 8,803,180 | 4.9125 | 4.950 | 4.910 | 4.950 | 4.850 | 4.970 | 1,792,000 | 4.9125 | 2.27% |
| 2015-01-05 | 0 | 4.840 | 4.810 | 4.840 | 4.750 | 5.000 | 2,620,000 | 12,899,200 | 4.9234 | 4.840 | 4.810 | 4.840 | 4.750 | 5.000 | 2,620,000 | 4.9234 | -1.02% |
| 2015-01-02 | 0 | 4.890 | 4.860 | 4.900 | 4.700 | 5.030 | 1,898,000 | 9,323,980 | 4.9125 | 4.890 | 4.860 | 4.900 | 4.700 | 5.030 | 1,898,000 | 4.9125 | -2.78% |
| 2014-12-31 | 0 | 5.030 | 4.950 | 5.030 | 4.770 | 5.030 | 1,378,000 | 6,744,900 | 4.8947 | 5.030 | 4.950 | 5.030 | 4.770 | 5.030 | 1,378,000 | 4.8947 | 4.79% |
| 2014-12-30 | 0 | 4.800 | 4.800 | 4.840 | 4.790 | 4.940 | 1,840,000 | 8,976,090 | 4.8783 | 4.800 | 4.800 | 4.840 | 4.790 | 4.940 | 1,840,000 | 4.8783 | -0.83% |
| 2014-12-29 | 0 | 4.840 | 4.840 | 4.870 | 4.270 | 5.090 | 2,064,048 | 9,839,875 | 4.7673 | 4.840 | 4.840 | 4.870 | 4.270 | 5.090 | 2,064,048 | 4.7673 | 15.51% |
| 2014-12-24 | 0 | 4.190 | 4.170 | 4.200 | 4.170 | 4.240 | 930,000 | 3,903,950 | 4.1978 | 4.190 | 4.170 | 4.200 | 4.170 | 4.240 | 930,000 | 4.1978 | -0.24% |
| 2014-12-23 | 0 | 4.200 | 4.190 | 4.210 | 4.110 | 4.320 | 1,698,000 | 7,111,340 | 4.1881 | 4.200 | 4.190 | 4.210 | 4.110 | 4.320 | 1,698,000 | 4.1881 | -1.18% |
| 2014-12-22 | 0 | 4.250 | 4.240 | 4.270 | 4.240 | 4.380 | 1,723,622 | 7,416,233 | 4.3027 | 4.250 | 4.240 | 4.270 | 4.240 | 4.380 | 1,723,622 | 4.3027 | -2.07% |
| 2014-12-19 | 0 | 4.340 | 4.300 | 4.360 | 4.300 | 4.420 | 1,994,200 | 8,689,762 | 4.3575 | 4.340 | 4.300 | 4.360 | 4.300 | 4.420 | 1,994,200 | 4.3575 | 1.40% |
| 2014-12-18 | 0 | 4.280 | 4.270 | 4.300 | 4.200 | 4.460 | 1,722,000 | 7,500,520 | 4.3557 | 4.280 | 4.270 | 4.300 | 4.200 | 4.460 | 1,722,000 | 4.3557 | -0.47% |
| 2014-12-17 | 0 | 4.300 | 4.290 | 4.330 | 4.290 | 4.490 | 1,724,000 | 7,541,140 | 4.3742 | 4.300 | 4.290 | 4.330 | 4.290 | 4.490 | 1,724,000 | 4.3742 | -1.15% |
| 2014-12-16 | 0 | 4.350 | 4.350 | 4.360 | 4.330 | 4.480 | 1,912,000 | 8,410,620 | 4.3989 | 4.350 | 4.350 | 4.360 | 4.330 | 4.480 | 1,912,000 | 4.3989 | -2.47% |
| 2014-12-15 | 0 | 4.460 | 4.430 | 4.500 | 4.430 | 4.560 | 1,900,000 | 8,559,640 | 4.5051 | 4.460 | 4.430 | 4.500 | 4.430 | 4.560 | 1,900,000 | 4.5051 | 0.00% |
| 2014-12-12 | 0 | 4.460 | 4.460 | 4.510 | 4.390 | 4.550 | 1,906,000 | 8,511,180 | 4.4655 | 4.460 | 4.460 | 4.510 | 4.390 | 4.550 | 1,906,000 | 4.4655 | 0.90% |
| 2014-12-11 | 0 | 4.420 | 4.400 | 4.420 | 4.350 | 4.420 | 1,754,000 | 7,712,120 | 4.3969 | 4.420 | 4.400 | 4.420 | 4.350 | 4.420 | 1,754,000 | 4.3969 | 0.00% |
| 2014-12-10 | 0 | 4.420 | 4.410 | 4.450 | 4.330 | 4.540 | 2,158,000 | 9,534,510 | 4.4182 | 4.420 | 4.410 | 4.450 | 4.330 | 4.540 | 2,158,000 | 4.4182 | 2.31% |
| 2014-12-09 | 0 | 4.320 | 4.300 | 4.320 | 4.300 | 4.510 | 1,950,768 | 8,599,269 | 4.4081 | 4.320 | 4.300 | 4.320 | 4.300 | 4.510 | 1,950,768 | 4.4081 | -1.14% |
| 2014-12-08 | 0 | 4.370 | 4.370 | 4.390 | 4.330 | 4.650 | 2,170,720 | 9,581,739 | 4.4141 | 4.370 | 4.370 | 4.390 | 4.330 | 4.650 | 2,170,720 | 4.4141 | -5.00% |
| 2014-12-05 | 0 | 4.600 | 4.570 | 4.630 | 4.400 | 4.640 | 2,030,700 | 9,074,276 | 4.4685 | 4.600 | 4.570 | 4.630 | 4.400 | 4.640 | 2,030,700 | 4.4685 | 2.91% |
| 2014-12-04 | 0 | 4.470 | 4.460 | 4.490 | 4.440 | 4.570 | 2,060,000 | 9,235,660 | 4.4833 | 4.470 | 4.460 | 4.490 | 4.440 | 4.570 | 2,060,000 | 4.4833 | 1.82% |
| 2014-12-03 | 0 | 4.390 | 4.390 | 4.400 | 4.370 | 4.520 | 1,912,000 | 8,427,740 | 4.4078 | 4.390 | 4.390 | 4.400 | 4.370 | 4.520 | 1,912,000 | 4.4078 | -0.68% |
| 2014-12-02 | 0 | 4.420 | 4.430 | 4.450 | 4.340 | 4.740 | 2,596,000 | 11,530,520 | 4.4416 | 4.420 | 4.430 | 4.450 | 4.340 | 4.740 | 2,596,000 | 4.4416 | -2.00% |
| 2014-12-01 | 0 | 4.510 | 4.470 | 4.510 | 4.420 | 4.600 | 1,920,000 | 8,650,900 | 4.5057 | 4.510 | 4.470 | 4.510 | 4.420 | 4.600 | 1,920,000 | 4.5057 | -1.31% |
| 2014-11-28 | 0 | 4.570 | 4.550 | 4.590 | 4.500 | 4.780 | 2,040,000 | 9,359,740 | 4.5881 | 4.570 | 4.550 | 4.590 | 4.500 | 4.780 | 2,040,000 | 4.5881 | -1.93% |
| 2014-11-27 | 0 | 4.660 | 4.660 | 4.690 | 4.610 | 4.830 | 1,864,000 | 8,709,700 | 4.6726 | 4.660 | 4.660 | 4.690 | 4.610 | 4.830 | 1,864,000 | 4.6726 | -2.71% |
| 2014-11-26 | 0 | 4.790 | 4.770 | 4.790 | 4.770 | 5.010 | 2,149,900 | 10,357,525 | 4.8177 | 4.790 | 4.770 | 4.790 | 4.770 | 5.010 | 2,149,900 | 4.8177 | -3.82% |
| 2014-11-25 | 0 | 4.980 | 4.910 | 5.090 | 4.700 | 5.090 | 2,952,000 | 14,238,080 | 4.8232 | 4.980 | 4.910 | 5.090 | 4.700 | 5.090 | 2,952,000 | 4.8232 | 3.97% |
| 2014-11-24 | 0 | 4.790 | 4.770 | 4.790 | 4.760 | 5.090 | 2,374,200 | 11,507,412 | 4.8469 | 4.790 | 4.770 | 4.790 | 4.760 | 5.090 | 2,374,200 | 4.8469 | 0.84% |
| 2014-11-21 | 0 | 4.750 | 4.720 | 4.760 | 4.710 | 4.830 | 2,084,000 | 9,902,260 | 4.7516 | 4.750 | 4.720 | 4.760 | 4.710 | 4.830 | 2,084,000 | 4.7516 | -0.63% |
| 2014-11-20 | 0 | 4.780 | 4.780 | 4.820 | 4.680 | 5.020 | 2,013,317 | 9,700,601 | 4.8182 | 4.780 | 4.780 | 4.820 | 4.680 | 5.020 | 2,013,317 | 4.8182 | -3.04% |
| 2014-11-19 | 0 | 4.930 | 4.920 | 4.970 | 4.910 | 5.090 | 2,226,000 | 11,073,980 | 4.9748 | 4.930 | 4.920 | 4.970 | 4.910 | 5.090 | 2,226,000 | 4.9748 | -1.79% |
| 2014-11-18 | 0 | 5.020 | 4.970 | 5.020 | 4.630 | 5.020 | 2,662,161 | 12,780,716 | 4.8009 | 5.020 | 4.970 | 5.020 | 4.630 | 5.020 | 2,662,161 | 4.8009 | 10.09% |
| 2014-11-17 | 0 | 4.560 | 4.540 | 4.570 | 4.500 | 4.580 | 1,960,000 | 8,913,790 | 4.5479 | 4.560 | 4.540 | 4.570 | 4.500 | 4.580 | 1,960,000 | 4.5479 | 2.01% |
| 2014-11-14 | 0 | 4.470 | 4.460 | 4.490 | 4.430 | 4.600 | 1,970,000 | 8,853,200 | 4.4940 | 4.470 | 4.460 | 4.490 | 4.430 | 4.600 | 1,970,000 | 4.4940 | -1.32% |
| 2014-11-13 | 0 | 4.530 | 4.510 | 4.530 | 4.400 | 4.690 | 1,908,634 | 8,605,928 | 4.5089 | 4.530 | 4.510 | 4.530 | 4.400 | 4.690 | 1,908,634 | 4.5089 | 0.89% |
| 2014-11-12 | 0 | 4.490 | 4.470 | 4.490 | 4.460 | 4.570 | 1,994,000 | 8,969,420 | 4.4982 | 4.490 | 4.470 | 4.490 | 4.460 | 4.570 | 1,994,000 | 4.4982 | -0.44% |
| 2014-11-11 | 0 | 4.510 | 4.460 | 4.510 | 4.430 | 4.660 | 2,202,000 | 9,981,020 | 4.5327 | 4.510 | 4.460 | 4.510 | 4.430 | 4.660 | 2,202,000 | 4.5327 | -1.74% |
| 2014-11-10 | 0 | 4.590 | 4.570 | 4.590 | 4.480 | 4.660 | 2,248,000 | 10,264,940 | 4.5663 | 4.590 | 4.570 | 4.590 | 4.480 | 4.660 | 2,248,000 | 4.5663 | 1.32% |
| 2014-11-07 | 0 | 4.530 | 4.500 | 4.530 | 4.390 | 4.650 | 2,252,000 | 10,174,950 | 4.5182 | 4.530 | 4.500 | 4.530 | 4.390 | 4.650 | 2,252,000 | 4.5182 | -2.79% |
| 2014-11-06 | 0 | 4.660 | 4.620 | 4.660 | 4.540 | 4.700 | 2,392,000 | 10,996,760 | 4.5973 | 4.660 | 4.620 | 4.660 | 4.540 | 4.700 | 2,392,000 | 4.5973 | -0.21% |
| 2014-11-05 | 0 | 4.670 | 4.630 | 4.680 | 4.580 | 4.690 | 2,241,268 | 10,335,761 | 4.6116 | 4.670 | 4.630 | 4.680 | 4.580 | 4.690 | 2,241,268 | 4.6116 | 0.21% |
| 2014-11-04 | 0 | 4.660 | 4.650 | 4.680 | 4.580 | 4.710 | 2,140,000 | 9,912,480 | 4.6320 | 4.660 | 4.650 | 4.680 | 4.580 | 4.710 | 2,140,000 | 4.6320 | -0.85% |
| 2014-11-03 | 0 | 4.700 | 4.680 | 4.720 | 4.630 | 4.760 | 2,669,000 | 12,470,350 | 4.6723 | 4.700 | 4.680 | 4.720 | 4.630 | 4.760 | 2,669,000 | 4.6723 | 0.00% |
| 2014-10-31 | 0 | 4.700 | 4.640 | 4.710 | 4.260 | 4.760 | 2,294,000 | 10,717,380 | 4.6719 | 4.700 | 4.640 | 4.710 | 4.260 | 4.760 | 2,294,000 | 4.6719 | -1.67% |
| 2014-10-30 | 0 | 4.780 | 4.720 | 4.780 | 4.630 | 4.810 | 2,482,000 | 11,614,500 | 4.6795 | 4.780 | 4.720 | 4.780 | 4.630 | 4.810 | 2,482,000 | 4.6795 | 1.06% |
| 2014-10-29 | 0 | 4.730 | 4.700 | 4.740 | 4.560 | 4.730 | 2,466,000 | 11,419,260 | 4.6307 | 4.730 | 4.700 | 4.740 | 4.560 | 4.730 | 2,466,000 | 4.6307 | 3.96% |
| 2014-10-28 | 0 | 4.550 | 4.540 | 4.550 | 4.490 | 4.730 | 2,272,000 | 10,327,080 | 4.5454 | 4.550 | 4.540 | 4.550 | 4.490 | 4.730 | 2,272,000 | 4.5454 | 0.22% |
| 2014-10-27 | 0 | 4.540 | 4.500 | 4.540 | 4.500 | 4.740 | 2,246,000 | 10,241,940 | 4.5601 | 4.540 | 4.500 | 4.540 | 4.500 | 4.740 | 2,246,000 | 4.5601 | -1.73% |
| 2014-10-24 | 0 | 4.620 | 4.600 | 4.620 | 4.610 | 4.790 | 2,317,030 | 10,877,293 | 4.6945 | 4.620 | 4.600 | 4.620 | 4.610 | 4.790 | 2,317,030 | 4.6945 | -3.75% |
| 2014-10-23 | 0 | 4.800 | 4.770 | 4.800 | 4.670 | 4.830 | 2,440,040 | 11,541,273 | 4.7300 | 4.800 | 4.770 | 4.800 | 4.670 | 4.830 | 2,440,040 | 4.7300 | -0.62% |
| 2014-10-22 | 0 | 4.830 | 4.730 | 4.830 | 4.620 | 4.830 | 2,350,250 | 11,066,960 | 4.7088 | 4.830 | 4.730 | 4.830 | 4.620 | 4.830 | 2,350,250 | 4.7088 | 3.65% |
| 2014-10-21 | 0 | 4.660 | 4.650 | 4.670 | 4.610 | 4.860 | 2,036,000 | 9,623,970 | 4.7269 | 4.660 | 4.650 | 4.670 | 4.610 | 4.860 | 2,036,000 | 4.7269 | -1.89% |
| 2014-10-20 | 0 | 4.750 | 4.710 | 4.750 | 4.700 | 5.000 | 2,146,000 | 10,399,620 | 4.8460 | 4.750 | 4.710 | 4.750 | 4.700 | 5.000 | 2,146,000 | 4.8460 | -2.66% |
| 2014-10-17 | 0 | 4.880 | 4.840 | 4.890 | 4.680 | 4.880 | 2,413,951 | 11,459,831 | 4.7473 | 4.880 | 4.840 | 4.890 | 4.680 | 4.880 | 2,413,951 | 4.7473 | 3.17% |
| 2014-10-16 | 0 | 4.730 | 4.650 | 4.760 | 4.530 | 4.880 | 2,418,000 | 11,323,760 | 4.6831 | 4.730 | 4.650 | 4.760 | 4.530 | 4.880 | 2,418,000 | 4.6831 | -2.27% |
| 2014-10-15 | 0 | 4.840 | 4.810 | 4.840 | 4.760 | 4.990 | 2,260,000 | 10,932,320 | 4.8373 | 4.840 | 4.810 | 4.840 | 4.760 | 4.990 | 2,260,000 | 4.8373 | -1.43% |
| 2014-10-14 | 0 | 4.910 | 4.870 | 4.910 | 4.780 | 4.960 | 2,094,000 | 10,120,240 | 4.8330 | 4.910 | 4.870 | 4.910 | 4.780 | 4.960 | 2,094,000 | 4.8330 | -0.41% |
| 2014-10-13 | 0 | 4.930 | 4.920 | 4.960 | 4.910 | 5.090 | 2,116,000 | 10,471,780 | 4.9489 | 4.930 | 4.920 | 4.960 | 4.910 | 5.090 | 2,116,000 | 4.9489 | -2.95% |
| 2014-10-10 | 0 | 5.080 | 5.050 | 5.080 | 4.910 | 5.090 | 2,060,000 | 10,239,060 | 4.9704 | 5.080 | 5.050 | 5.080 | 4.910 | 5.090 | 2,060,000 | 4.9704 | 0.59% |
| 2014-10-09 | 0 | 5.050 | 5.040 | 5.060 | 4.900 | 5.170 | 2,180,020 | 10,992,799 | 5.0425 | 5.050 | 5.040 | 5.060 | 4.900 | 5.170 | 2,180,020 | 5.0425 | -0.39% |
| 2014-10-08 | 0 | 5.070 | 5.050 | 5.080 | 4.910 | 5.170 | 2,430,000 | 12,390,090 | 5.0988 | 5.070 | 5.050 | 5.080 | 4.910 | 5.170 | 2,430,000 | 5.0988 | 0.40% |
| 2014-10-07 | 0 | 5.050 | 5.030 | 5.050 | 5.010 | 5.170 | 2,258,000 | 11,513,100 | 5.0988 | 5.050 | 5.030 | 5.050 | 5.010 | 5.170 | 2,258,000 | 5.0988 | -1.75% |
| 2014-10-06 | 0 | 5.140 | 5.130 | 5.150 | 4.970 | 5.170 | 1,934,827 | 9,911,214 | 5.1225 | 5.140 | 5.130 | 5.150 | 4.970 | 5.170 | 1,934,827 | 5.1225 | 0.59% |
| 2014-10-03 | 0 | 5.110 | 5.110 | 5.120 | 4.900 | 5.150 | 2,199,200 | 11,106,504 | 5.0502 | 5.110 | 5.110 | 5.120 | 4.900 | 5.150 | 2,199,200 | 5.0502 | 2.40% |
| 2014-09-30 | 0 | 4.990 | 4.970 | 4.990 | 4.870 | 5.150 | 1,948,000 | 9,607,480 | 4.9320 | 4.990 | 4.970 | 4.990 | 4.870 | 5.150 | 1,948,000 | 4.9320 | -0.80% |
| 2014-09-29 | 0 | 5.030 | 5.020 | 5.030 | 4.710 | 5.180 | 2,207,270 | 10,971,999 | 4.9708 | 5.030 | 5.020 | 5.030 | 4.710 | 5.180 | 2,207,270 | 4.9708 | 0.80% |
| 2014-09-26 | 0 | 4.990 | 4.990 | 5.010 | 4.980 | 5.260 | 2,368,098 | 12,119,091 | 5.1176 | 4.990 | 4.990 | 5.010 | 4.980 | 5.260 | 2,368,098 | 5.1176 | -3.48% |
| 2014-09-25 | 0 | 5.170 | 5.170 | 5.190 | 5.140 | 5.240 | 2,189,317 | 11,378,674 | 5.1974 | 5.170 | 5.170 | 5.190 | 5.140 | 5.240 | 2,189,317 | 5.1974 | 0.58% |
| 2014-09-24 | 0 | 5.140 | 5.130 | 5.140 | 5.050 | 5.160 | 2,281,200 | 11,696,132 | 5.1272 | 5.140 | 5.130 | 5.140 | 5.050 | 5.160 | 2,281,200 | 5.1272 | 3.01% |
| 2014-09-23 | 0 | 4.990 | 4.990 | 5.000 | 4.890 | 5.090 | 2,271,346 | 11,229,655 | 4.9441 | 4.990 | 4.990 | 5.000 | 4.890 | 5.090 | 2,271,346 | 4.9441 | 0.00% |
| 2014-09-22 | 0 | 4.990 | 4.970 | 5.000 | 4.900 | 5.170 | 2,086,240 | 10,370,572 | 4.9709 | 4.990 | 4.970 | 5.000 | 4.900 | 5.170 | 2,086,240 | 4.9709 | -2.92% |
| 2014-09-19 | 0 | 5.140 | 5.110 | 5.130 | 4.840 | 5.310 | 10,854,590 | 55,446,136 | 5.1081 | 5.140 | 5.110 | 5.130 | 4.840 | 5.310 | 10,854,590 | 5.1081 | 6.86% |
| 2014-09-18 | 0 | 4.810 | 4.810 | 4.840 | 4.770 | 4.960 | 2,130,000 | 10,306,970 | 4.8390 | 4.810 | 4.810 | 4.840 | 4.770 | 4.960 | 2,130,000 | 4.8390 | -0.82% |
| 2014-09-17 | 0 | 4.850 | 4.840 | 4.870 | 4.730 | 4.970 | 2,140,500 | 10,295,485 | 4.8099 | 4.850 | 4.840 | 4.870 | 4.730 | 4.970 | 2,140,500 | 4.8099 | 0.41% |
| 2014-09-16 | 0 | 4.830 | 4.830 | 4.850 | 4.830 | 5.530 | 1,380,000 | 6,997,290 | 5.0705 | 4.830 | 4.830 | 4.850 | 4.830 | 5.530 | 1,380,000 | 5.0705 | -13.13% |
| 2014-09-15 | 0 | 5.560 | 5.510 | 5.580 | 4.650 | 5.640 | 4,628,700 | 23,837,455 | 5.1499 | 5.560 | 5.510 | 5.580 | 4.650 | 5.640 | 4,628,700 | 5.1499 | 16.81% |
| 2014-09-12 | 0 | 4.760 | 4.770 | 4.800 | 4.610 | 4.800 | 2,793,030 | 13,091,759 | 4.6873 | 4.760 | 4.770 | 4.800 | 4.610 | 4.800 | 2,793,030 | 4.6873 | 2.59% |
| 2014-09-11 | 0 | 4.640 | 4.620 | 4.680 | 4.480 | 4.730 | 2,558,000 | 11,733,820 | 4.5871 | 4.640 | 4.620 | 4.680 | 4.480 | 4.730 | 2,558,000 | 4.5871 | -1.28% |
| 2014-09-10 | 0 | 4.700 | 4.680 | 4.700 | 4.330 | 4.700 | 2,918,080 | 13,355,358 | 4.5768 | 4.700 | 4.680 | 4.700 | 4.330 | 4.700 | 2,918,080 | 4.5768 | 8.55% |
| 2014-09-08 | 0 | 4.330 | 4.330 | 4.360 | 4.320 | 4.600 | 2,106,000 | 9,268,800 | 4.4011 | 4.330 | 4.330 | 4.360 | 4.320 | 4.600 | 2,106,000 | 4.4011 | -3.99% |
| 2014-09-05 | 0 | 4.510 | 4.450 | 4.510 | 4.420 | 4.600 | 2,368,000 | 10,669,000 | 4.5055 | 4.510 | 4.450 | 4.510 | 4.420 | 4.600 | 2,368,000 | 4.5055 | 0.22% |
| 2014-09-04 | 0 | 4.500 | 4.490 | 4.500 | 4.350 | 4.580 | 2,088,000 | 9,256,440 | 4.4332 | 4.500 | 4.490 | 4.500 | 4.350 | 4.580 | 2,088,000 | 4.4332 | -0.66% |
| 2014-09-03 | 0 | 4.530 | 4.530 | 4.540 | 4.400 | 4.600 | 1,998,000 | 9,065,720 | 4.5374 | 4.530 | 4.530 | 4.540 | 4.400 | 4.600 | 1,998,000 | 4.5374 | 1.80% |
| 2014-09-02 | 0 | 4.450 | 4.420 | 4.460 | 4.290 | 4.470 | 2,534,000 | 11,142,900 | 4.3974 | 4.450 | 4.420 | 4.460 | 4.290 | 4.470 | 2,534,000 | 4.3974 | 4.22% |
| 2014-09-01 | 0 | 4.270 | 4.250 | 4.290 | 4.100 | 4.280 | 2,156,720 | 9,023,029 | 4.1837 | 4.270 | 4.250 | 4.290 | 4.100 | 4.280 | 2,156,720 | 4.1837 | 3.14% |
| 2014-08-29 | 0 | 4.140 | 4.120 | 4.150 | 4.030 | 4.180 | 1,824,000 | 7,493,060 | 4.1080 | 4.140 | 4.120 | 4.150 | 4.030 | 4.180 | 1,824,000 | 4.1080 | 2.99% |
| 2014-08-28 | 0 | 4.020 | 4.000 | 4.020 | 4.010 | 4.140 | 1,926,000 | 7,827,640 | 4.0642 | 4.020 | 4.000 | 4.020 | 4.010 | 4.140 | 1,926,000 | 4.0642 | -0.74% |
| 2014-08-27 | 0 | 4.050 | 4.030 | 4.070 | 3.990 | 4.100 | 1,798,000 | 7,273,620 | 4.0454 | 4.050 | 4.030 | 4.070 | 3.990 | 4.100 | 1,798,000 | 4.0454 | -1.94% |
| 2014-08-26 | 0 | 4.130 | 4.110 | 4.130 | 4.070 | 4.180 | 2,014,000 | 8,306,000 | 4.1241 | 4.130 | 4.110 | 4.130 | 4.070 | 4.180 | 2,014,000 | 4.1241 | 0.49% |
| 2014-08-25 | 0 | 4.110 | 4.090 | 4.140 | 4.080 | 4.240 | 1,914,000 | 7,971,480 | 4.1648 | 4.110 | 4.090 | 4.140 | 4.080 | 4.240 | 1,914,000 | 4.1648 | -3.07% |
| 2014-08-22 | 0 | 4.240 | 4.210 | 4.260 | 4.190 | 4.340 | 1,914,740 | 8,147,574 | 4.2552 | 4.240 | 4.210 | 4.260 | 4.190 | 4.340 | 1,914,740 | 4.2552 | 0.71% |
| 2014-08-21 | 0 | 4.210 | 4.180 | 4.220 | 4.180 | 4.310 | 1,900,000 | 8,025,880 | 4.2241 | 4.210 | 4.180 | 4.220 | 4.180 | 4.310 | 1,900,000 | 4.2241 | 0.72% |
| 2014-08-20 | 0 | 4.180 | 4.180 | 4.190 | 4.160 | 4.350 | 1,814,000 | 7,637,240 | 4.2102 | 4.180 | 4.180 | 4.190 | 4.160 | 4.350 | 1,814,000 | 4.2102 | -2.79% |
| 2014-08-19 | 0 | 4.300 | 4.280 | 4.310 | 4.120 | 4.300 | 2,284,050 | 9,625,824 | 4.2144 | 4.300 | 4.280 | 4.310 | 4.120 | 4.300 | 2,284,050 | 4.2144 | 3.86% |
| 2014-08-18 | 0 | 4.140 | 4.130 | 4.160 | 4.070 | 4.230 | 2,090,000 | 8,710,960 | 4.1679 | 4.140 | 4.130 | 4.160 | 4.070 | 4.230 | 2,090,000 | 4.1679 | 0.00% |
| 2014-08-15 | 0 | 4.140 | 4.100 | 4.140 | 4.040 | 4.170 | 2,156,000 | 8,821,000 | 4.0914 | 4.140 | 4.100 | 4.140 | 4.040 | 4.170 | 2,156,000 | 4.0914 | 0.24% |
| 2014-08-14 | 0 | 4.130 | 4.090 | 4.150 | 4.080 | 4.280 | 1,968,115 | 8,214,831 | 4.1740 | 4.130 | 4.090 | 4.150 | 4.080 | 4.280 | 1,968,115 | 4.1740 | -2.82% |
| 2014-08-13 | 0 | 4.250 | 4.220 | 4.230 | 4.000 | 4.260 | 2,271,160 | 9,360,642 | 4.1215 | 4.250 | 4.220 | 4.230 | 4.000 | 4.260 | 2,271,160 | 4.1215 | 4.94% |
| 2014-08-12 | 0 | 4.050 | 4.050 | 4.070 | 4.000 | 4.130 | 1,980,000 | 8,076,420 | 4.0790 | 4.050 | 4.050 | 4.070 | 4.000 | 4.130 | 1,980,000 | 4.0790 | 0.25% |
| 2014-08-11 | 0 | 4.040 | 4.010 | 4.040 | 4.000 | 4.200 | 2,113,030 | 8,576,512 | 4.0589 | 4.040 | 4.010 | 4.040 | 4.000 | 4.200 | 2,113,030 | 4.0589 | 0.50% |
| 2014-08-08 | 0 | 4.020 | 4.000 | 4.020 | 3.930 | 4.060 | 2,092,300 | 8,396,591 | 4.0131 | 4.020 | 4.000 | 4.020 | 3.930 | 4.060 | 2,092,300 | 4.0131 | 1.26% |
| 2014-08-07 | 0 | 3.970 | 3.960 | 4.000 | 3.950 | 4.120 | 2,139,500 | 8,607,095 | 4.0229 | 3.970 | 3.960 | 4.000 | 3.950 | 4.120 | 2,139,500 | 4.0229 | -2.22% |
| 2014-08-06 | 0 | 4.060 | 4.050 | 4.080 | 4.020 | 4.110 | 2,106,000 | 8,558,360 | 4.0638 | 4.060 | 4.050 | 4.080 | 4.020 | 4.110 | 2,106,000 | 4.0638 | -0.98% |
| 2014-08-05 | 0 | 4.100 | 4.100 | 4.130 | 4.080 | 4.220 | 2,054,000 | 8,495,812 | 4.1362 | 4.100 | 4.100 | 4.130 | 4.080 | 4.220 | 2,054,000 | 4.1362 | -1.68% |
| 2014-08-04 | 0 | 4.170 | 4.130 | 4.170 | 4.110 | 4.380 | 2,100,000 | 8,744,290 | 4.1639 | 4.170 | 4.130 | 4.170 | 4.110 | 4.380 | 2,100,000 | 4.1639 | -4.58% |
| 2014-08-01 | 0 | 4.370 | 4.360 | 4.370 | 4.100 | 4.390 | 2,384,000 | 10,080,800 | 4.2285 | 4.370 | 4.360 | 4.370 | 4.100 | 4.390 | 2,384,000 | 4.2285 | 5.56% |
| 2014-07-31 | 0 | 4.140 | 4.120 | 4.190 | 4.120 | 4.310 | 2,117,000 | 8,838,840 | 4.1752 | 4.140 | 4.120 | 4.190 | 4.120 | 4.310 | 2,117,000 | 4.1752 | -3.27% |
| 2014-07-30 | 0 | 4.280 | 4.270 | 4.280 | 4.200 | 4.380 | 2,196,000 | 9,400,560 | 4.2808 | 4.280 | 4.270 | 4.280 | 4.200 | 4.380 | 2,196,000 | 4.2808 | -0.47% |
| 2014-07-29 | 0 | 4.300 | 4.250 | 4.330 | 4.220 | 4.400 | 2,264,040 | 9,650,906 | 4.2627 | 4.300 | 4.250 | 4.330 | 4.220 | 4.400 | 2,264,040 | 4.2627 | -1.15% |
| 2014-07-28 | 0 | 4.350 | 4.350 | 4.380 | 4.290 | 4.560 | 2,086,000 | 9,137,320 | 4.3803 | 4.350 | 4.350 | 4.380 | 4.290 | 4.560 | 2,086,000 | 4.3803 | -0.68% |
| 2014-07-25 | 0 | 4.380 | 4.340 | 4.390 | 4.300 | 4.450 | 2,084,000 | 9,074,300 | 4.3543 | 4.380 | 4.340 | 4.390 | 4.300 | 4.450 | 2,084,000 | 4.3543 | -0.90% |
| 2014-07-24 | 0 | 4.420 | 4.370 | 4.420 | 4.310 | 4.450 | 2,080,000 | 9,150,570 | 4.3993 | 4.420 | 4.370 | 4.420 | 4.310 | 4.450 | 2,080,000 | 4.3993 | 0.00% |
| 2014-07-23 | 0 | 4.420 | 4.390 | 4.430 | 4.370 | 4.480 | 2,100,000 | 9,297,960 | 4.4276 | 4.420 | 4.390 | 4.430 | 4.370 | 4.480 | 2,100,000 | 4.4276 | -0.45% |
| 2014-07-22 | 0 | 4.440 | 4.410 | 4.440 | 4.350 | 4.560 | 2,256,000 | 9,909,560 | 4.3925 | 4.440 | 4.410 | 4.440 | 4.350 | 4.560 | 2,256,000 | 4.3925 | -0.67% |
| 2014-07-21 | 0 | 4.470 | 4.450 | 4.470 | 4.440 | 4.660 | 2,154,000 | 9,688,660 | 4.4980 | 4.470 | 4.450 | 4.470 | 4.440 | 4.660 | 2,154,000 | 4.4980 | -4.08% |
| 2014-07-18 | 0 | 4.660 | 4.620 | 4.660 | 4.300 | 4.660 | 2,326,000 | 10,542,020 | 4.5323 | 4.660 | 4.620 | 4.660 | 4.300 | 4.660 | 2,326,000 | 4.5323 | 3.10% |
| 2014-07-17 | 0 | 4.520 | 4.470 | 4.540 | 4.330 | 4.620 | 2,675,200 | 11,779,074 | 4.4031 | 4.520 | 4.470 | 4.540 | 4.330 | 4.620 | 2,675,200 | 4.4031 | -1.74% |
| 2014-07-16 | 0 | 4.600 | 4.450 | 4.630 | 4.220 | 4.700 | 4,161,190 | 18,829,223 | 4.5250 | 4.600 | 4.450 | 4.630 | 4.220 | 4.700 | 4,161,190 | 4.5250 | -0.43% |
| 2014-07-15 | 0 | 4.620 | 4.600 | 4.670 | 4.480 | 4.660 | 2,287,130 | 10,458,184 | 4.5726 | 4.620 | 4.600 | 4.670 | 4.480 | 4.660 | 2,287,130 | 4.5726 | 2.21% |
| 2014-07-14 | 0 | 4.520 | 4.510 | 4.560 | 4.510 | 4.670 | 2,096,040 | 9,595,416 | 4.5779 | 4.520 | 4.510 | 4.560 | 4.510 | 4.670 | 2,096,040 | 4.5779 | -3.00% |
| 2014-07-11 | 0 | 4.660 | 4.630 | 4.670 | 4.530 | 4.680 | 2,376,000 | 10,955,270 | 4.6108 | 4.660 | 4.630 | 4.670 | 4.530 | 4.680 | 2,376,000 | 4.6108 | -1.69% |
| 2014-07-10 | 0 | 4.740 | 4.690 | 4.740 | 4.580 | 4.740 | 2,432,860 | 11,292,524 | 4.6417 | 4.740 | 4.690 | 4.740 | 4.580 | 4.740 | 2,432,860 | 4.6417 | 2.38% |
| 2014-07-09 | 0 | 4.630 | 4.590 | 4.630 | 4.570 | 4.680 | 2,332,000 | 10,759,600 | 4.6139 | 4.630 | 4.590 | 4.630 | 4.570 | 4.680 | 2,332,000 | 4.6139 | -0.22% |
| 2014-07-08 | 0 | 4.640 | 4.640 | 4.650 | 4.600 | 4.700 | 2,468,000 | 11,501,870 | 4.6604 | 4.640 | 4.640 | 4.650 | 4.600 | 4.700 | 2,468,000 | 4.6604 | -1.07% |
| 2014-07-07 | 0 | 4.690 | 4.670 | 4.700 | 4.610 | 4.750 | 2,128,000 | 9,920,200 | 4.6617 | 4.690 | 4.670 | 4.700 | 4.610 | 4.750 | 2,128,000 | 4.6617 | 0.00% |
| 2014-07-04 | 0 | 4.690 | 4.670 | 4.700 | 4.580 | 4.770 | 2,290,000 | 10,655,620 | 4.6531 | 4.690 | 4.670 | 4.700 | 4.580 | 4.770 | 2,290,000 | 4.6531 | -0.21% |
| 2014-07-03 | 0 | 4.700 | 4.670 | 4.690 | 4.610 | 4.770 | 2,152,000 | 10,061,760 | 4.6755 | 4.700 | 4.670 | 4.690 | 4.610 | 4.770 | 2,152,000 | 4.6755 | -1.05% |
| 2014-07-02 | 0 | 4.750 | 4.740 | 4.780 | 4.610 | 4.790 | 2,074,000 | 9,718,560 | 4.6859 | 4.750 | 4.740 | 4.780 | 4.610 | 4.790 | 2,074,000 | 4.6859 | -0.42% |
| 2014-06-30 | 0 | 4.770 | 4.710 | 4.790 | 4.630 | 4.820 | 2,244,000 | 10,563,890 | 4.7076 | 4.770 | 4.710 | 4.790 | 4.630 | 4.820 | 2,244,000 | 4.7076 | -1.24% |
| 2014-06-27 | 0 | 4.830 | 4.820 | 4.840 | 4.600 | 4.840 | 2,198,000 | 10,357,060 | 4.7120 | 4.830 | 4.820 | 4.840 | 4.600 | 4.840 | 2,198,000 | 4.7120 | 4.09% |
| 2014-06-26 | 0 | 4.640 | 4.630 | 4.670 | 4.610 | 4.890 | 2,044,000 | 9,552,820 | 4.6736 | 4.640 | 4.630 | 4.670 | 4.610 | 4.890 | 2,044,000 | 4.6736 | -1.07% |
| 2014-06-25 | 0 | 4.690 | 4.640 | 4.700 | 4.610 | 4.800 | 2,160,000 | 10,144,840 | 4.6967 | 4.690 | 4.640 | 4.700 | 4.610 | 4.800 | 2,160,000 | 4.6967 | -1.47% |
| 2014-06-24 | 0 | 4.760 | 4.740 | 4.770 | 4.640 | 4.880 | 2,191,030 | 10,432,283 | 4.7614 | 4.760 | 4.740 | 4.770 | 4.640 | 4.880 | 2,191,030 | 4.7614 | 1.71% |
| 2014-06-23 | 0 | 4.680 | 4.670 | 4.680 | 4.650 | 4.780 | 2,080,000 | 9,770,740 | 4.6975 | 4.680 | 4.670 | 4.680 | 4.650 | 4.780 | 2,080,000 | 4.6975 | 0.21% |
| 2014-06-20 | 0 | 4.670 | 4.660 | 4.700 | 4.620 | 4.790 | 2,118,000 | 10,000,260 | 4.7216 | 4.670 | 4.660 | 4.700 | 4.620 | 4.790 | 2,118,000 | 4.7216 | -2.10% |
| 2014-06-19 | 0 | 4.770 | 4.740 | 4.770 | 4.670 | 4.890 | 2,210,200 | 10,536,950 | 4.7674 | 4.770 | 4.740 | 4.770 | 4.670 | 4.890 | 2,210,200 | 4.7674 | -0.42% |
| 2014-06-18 | 0 | 4.790 | 4.770 | 4.800 | 4.700 | 4.820 | 2,262,000 | 10,728,500 | 4.7429 | 4.790 | 4.770 | 4.800 | 4.700 | 4.820 | 2,262,000 | 4.7429 | 1.48% |
| 2014-06-17 | 0 | 4.720 | 4.690 | 4.720 | 4.630 | 4.830 | 2,047,740 | 9,675,454 | 4.7249 | 4.720 | 4.690 | 4.720 | 4.630 | 4.830 | 2,047,740 | 4.7249 | -1.67% |
| 2014-06-16 | 0 | 4.800 | 4.750 | 4.800 | 4.670 | 4.930 | 2,198,000 | 10,585,540 | 4.8160 | 4.800 | 4.750 | 4.800 | 4.670 | 4.930 | 2,198,000 | 4.8160 | -2.04% |
| 2014-06-13 | 0 | 4.900 | 4.860 | 4.900 | 4.840 | 5.000 | 2,324,658 | 11,361,984 | 4.8876 | 4.900 | 4.860 | 4.900 | 4.840 | 5.000 | 2,324,658 | 4.8876 | 1.03% |
| 2014-06-12 | 0 | 4.850 | 4.800 | 4.850 | 4.790 | 4.910 | 2,074,960 | 10,013,793 | 4.8260 | 4.850 | 4.800 | 4.850 | 4.790 | 4.910 | 2,074,960 | 4.8260 | 0.21% |
| 2014-06-11 | 0 | 4.840 | 4.800 | 4.840 | 4.840 | 4.910 | 2,092,000 | 10,194,395 | 4.8730 | 4.840 | 4.800 | 4.840 | 4.840 | 4.910 | 2,092,000 | 4.8730 | -1.22% |
| 2014-06-10 | 0 | 4.900 | 4.860 | 4.900 | 4.840 | 4.950 | 2,180,000 | 10,665,080 | 4.8922 | 4.900 | 4.860 | 4.900 | 4.840 | 4.950 | 2,180,000 | 4.8922 | 0.00% |
| 2014-06-09 | 0 | 4.900 | 4.890 | 4.900 | 4.810 | 4.940 | 2,056,000 | 10,069,480 | 4.8976 | 4.900 | 4.890 | 4.900 | 4.810 | 4.940 | 2,056,000 | 4.8976 | 1.87% |
| 2014-06-06 | 0 | 4.810 | 4.800 | 4.820 | 4.720 | 5.000 | 1,924,600 | 9,305,228 | 4.8349 | 4.810 | 4.800 | 4.820 | 4.720 | 5.000 | 1,924,600 | 4.8349 | -2.43% |
| 2014-06-05 | 0 | 4.930 | 4.890 | 5.000 | 4.580 | 4.990 | 2,446,382 | 11,564,951 | 4.7274 | 4.930 | 4.890 | 5.000 | 4.580 | 4.990 | 2,446,382 | 4.7274 | 5.34% |
| 2014-06-04 | 0 | 4.680 | 4.670 | 4.680 | 4.060 | 4.740 | 2,144,000 | 9,898,920 | 4.6170 | 4.680 | 4.670 | 4.680 | 4.060 | 4.740 | 2,144,000 | 4.6170 | 3.54% |
| 2014-06-03 | 0 | 4.520 | 4.520 | 4.530 | 4.220 | 4.900 | 4,360,171 | 19,681,154 | 4.5138 | 4.520 | 4.520 | 4.530 | 4.220 | 4.900 | 4,360,171 | 4.5138 | 1.57% |
| 2014-05-30 | 0 | 4.450 | 4.670 | - | 3.680 | 4.670 | 8,347,010 | 33,278,578 | 3.9869 | 4.450 | 4.670 | - | 3.680 | 4.670 | 8,347,010 | 3.9869 | 17.11% |
| 2014-05-29 | 0 | 3.800 | 3.780 | 3.800 | 3.710 | 3.810 | 2,556,000 | 9,598,980 | 3.7555 | 3.800 | 3.780 | 3.800 | 3.710 | 3.810 | 2,556,000 | 3.7555 | 0.00% |
| 2014-05-28 | 0 | 3.800 | 3.790 | 3.800 | 3.790 | 3.820 | 2,744,000 | 10,428,840 | 3.8006 | 3.800 | 3.790 | 3.800 | 3.790 | 3.820 | 2,744,000 | 3.8006 | 0.00% |
| 2014-05-27 | 0 | 3.800 | 3.790 | 3.800 | 3.780 | 3.900 | 2,594,500 | 9,855,895 | 3.7988 | 3.800 | 3.790 | 3.800 | 3.780 | 3.900 | 2,594,500 | 3.7988 | -2.56% |
| 2014-05-26 | 0 | 3.900 | 3.890 | 3.900 | 3.870 | 3.990 | 2,554,000 | 10,028,540 | 3.9266 | 3.900 | 3.890 | 3.900 | 3.870 | 3.990 | 2,554,000 | 3.9266 | -1.76% |
| 2014-05-23 | 0 | 3.970 | 3.960 | 3.970 | 3.840 | 3.980 | 2,328,400 | 9,059,274 | 3.8908 | 3.970 | 3.960 | 3.970 | 3.840 | 3.980 | 2,328,400 | 3.8908 | 3.39% |
| 2014-05-22 | 0 | 3.840 | 3.830 | 3.840 | 3.740 | 3.940 | 2,400,000 | 9,225,006 | 3.8438 | 3.840 | 3.830 | 3.840 | 3.740 | 3.940 | 2,400,000 | 3.8438 | -1.79% |
| 2014-05-21 | 0 | 3.910 | 3.890 | 3.930 | 3.790 | 3.940 | 2,223,000 | 8,624,780 | 3.8798 | 3.910 | 3.890 | 3.930 | 3.790 | 3.940 | 2,223,000 | 3.8798 | 2.36% |
| 2014-05-20 | 0 | 3.820 | 3.800 | 3.830 | 3.770 | 3.860 | 2,318,000 | 8,873,820 | 3.8282 | 3.820 | 3.800 | 3.830 | 3.770 | 3.860 | 2,318,000 | 3.8282 | 0.79% |
| 2014-05-19 | 0 | 3.790 | 3.780 | 3.790 | 3.620 | 3.820 | 2,382,040 | 8,835,312 | 3.7091 | 3.790 | 3.780 | 3.790 | 3.620 | 3.820 | 2,382,040 | 3.7091 | 4.70% |
| 2014-05-16 | 0 | 3.620 | 3.620 | 3.640 | 3.600 | 3.710 | 2,818,000 | 10,337,120 | 3.6682 | 3.620 | 3.620 | 3.640 | 3.600 | 3.710 | 2,818,000 | 3.6682 | -2.95% |
| 2014-05-15 | 0 | 3.730 | 3.700 | 3.730 | 3.510 | 3.750 | 2,924,658 | 10,572,791 | 3.6151 | 3.730 | 3.700 | 3.730 | 3.510 | 3.750 | 2,924,658 | 3.6151 | 5.67% |
| 2014-05-14 | 0 | 3.530 | 3.510 | 3.530 | 3.510 | 3.540 | 2,362,000 | 8,326,440 | 3.5252 | 3.530 | 3.510 | 3.530 | 3.510 | 3.540 | 2,362,000 | 3.5252 | 0.57% |
| 2014-05-13 | 0 | 3.510 | 3.490 | 3.520 | 3.460 | 3.540 | 2,378,000 | 8,364,540 | 3.5175 | 3.510 | 3.490 | 3.520 | 3.460 | 3.540 | 2,378,000 | 3.5175 | 0.86% |
| 2014-05-12 | 0 | 3.480 | 3.450 | 3.490 | 3.430 | 3.480 | 2,244,000 | 7,763,100 | 3.4595 | 3.480 | 3.450 | 3.490 | 3.430 | 3.480 | 2,244,000 | 3.4595 | 1.46% |
| 2014-05-09 | 0 | 3.430 | 3.420 | 3.430 | 3.410 | 3.440 | 2,268,000 | 7,747,600 | 3.4160 | 3.430 | 3.420 | 3.430 | 3.410 | 3.440 | 2,268,000 | 3.4160 | 0.59% |
| 2014-05-08 | 0 | 3.410 | 3.410 | 3.420 | 3.410 | 3.470 | 2,342,000 | 8,051,780 | 3.4380 | 3.410 | 3.410 | 3.420 | 3.410 | 3.470 | 2,342,000 | 3.4380 | -1.45% |
| 2014-05-07 | 0 | 3.460 | 3.440 | 3.460 | 3.440 | 3.500 | 2,142,000 | 7,406,740 | 3.4579 | 3.460 | 3.440 | 3.460 | 3.440 | 3.500 | 2,142,000 | 3.4579 | -0.86% |
| 2014-05-05 | 0 | 3.490 | 3.460 | 3.490 | 3.450 | 3.490 | 2,288,000 | 7,941,780 | 3.4711 | 3.490 | 3.460 | 3.490 | 3.450 | 3.490 | 2,288,000 | 3.4711 | 0.58% |
| 2014-05-02 | 0 | 3.470 | 3.440 | 3.470 | 3.460 | 3.510 | 2,272,000 | 7,919,040 | 3.4855 | 3.470 | 3.440 | 3.470 | 3.460 | 3.510 | 2,272,000 | 3.4855 | -1.14% |
| 2014-04-30 | 0 | 3.510 | 3.480 | 3.510 | 3.480 | 3.600 | 2,412,000 | 8,533,540 | 3.5380 | 3.510 | 3.480 | 3.510 | 3.480 | 3.600 | 2,412,000 | 3.5380 | 0.00% |
| 2014-04-29 | 0 | 3.510 | 3.470 | 3.510 | 3.410 | 3.520 | 2,086,000 | 7,237,920 | 3.4698 | 3.510 | 3.470 | 3.510 | 3.410 | 3.520 | 2,086,000 | 3.4698 | 0.00% |
| 2014-04-28 | 0 | 3.510 | 3.490 | 3.510 | 3.490 | 3.590 | 2,140,040 | 7,582,283 | 3.5431 | 3.510 | 3.490 | 3.510 | 3.490 | 3.590 | 2,140,040 | 3.5431 | -2.23% |
| 2014-04-25 | 0 | 3.590 | 3.580 | 3.590 | 3.530 | 3.610 | 2,594,140 | 9,296,460 | 3.5836 | 3.590 | 3.580 | 3.590 | 3.530 | 3.610 | 2,594,140 | 3.5836 | -0.55% |
| 2014-04-24 | 0 | 3.610 | 3.590 | 3.610 | 3.560 | 3.620 | 2,580,000 | 9,283,840 | 3.5984 | 3.610 | 3.590 | 3.610 | 3.560 | 3.620 | 2,580,000 | 3.5984 | 0.28% |
| 2014-04-23 | 0 | 3.600 | 3.560 | 3.600 | 3.560 | 3.610 | 2,710,000 | 9,727,540 | 3.5895 | 3.600 | 3.560 | 3.600 | 3.560 | 3.610 | 2,710,000 | 3.5895 | 0.28% |
| 2014-04-22 | 0 | 3.590 | 3.570 | 3.590 | 3.530 | 3.600 | 2,706,000 | 9,653,820 | 3.5676 | 3.590 | 3.570 | 3.590 | 3.530 | 3.600 | 2,706,000 | 3.5676 | 1.41% |
| 2014-04-17 | 0 | 3.540 | 3.530 | 3.540 | 3.530 | 3.640 | 2,726,000 | 9,788,500 | 3.5908 | 3.540 | 3.530 | 3.540 | 3.530 | 3.640 | 2,726,000 | 3.5908 | -2.21% |
| 2014-04-16 | 0 | 3.620 | 3.610 | 3.620 | 3.570 | 3.650 | 2,254,000 | 8,158,400 | 3.6195 | 3.620 | 3.610 | 3.620 | 3.570 | 3.650 | 2,254,000 | 3.6195 | 0.00% |
| 2014-04-15 | 0 | 3.620 | 3.600 | 3.620 | 3.580 | 3.660 | 2,290,000 | 8,276,040 | 3.6140 | 3.620 | 3.600 | 3.620 | 3.580 | 3.660 | 2,290,000 | 3.6140 | -0.55% |
| 2014-04-14 | 0 | 3.640 | 3.630 | 3.640 | 3.600 | 3.660 | 2,408,000 | 8,738,060 | 3.6288 | 3.640 | 3.630 | 3.640 | 3.600 | 3.660 | 2,408,000 | 3.6288 | 0.55% |
| 2014-04-11 | 0 | 3.620 | 3.590 | 3.620 | 3.580 | 3.620 | 2,214,000 | 7,983,480 | 3.6059 | 3.620 | 3.590 | 3.620 | 3.580 | 3.620 | 2,214,000 | 3.6059 | 0.00% |
| 2014-04-10 | 0 | 3.620 | 3.600 | 3.620 | 3.590 | 3.670 | 2,332,000 | 8,471,180 | 3.6326 | 3.620 | 3.600 | 3.620 | 3.590 | 3.670 | 2,332,000 | 3.6326 | 0.00% |
| 2014-04-09 | 0 | 3.620 | 3.610 | 3.620 | 3.560 | 3.650 | 2,098,000 | 7,576,120 | 3.6111 | 3.620 | 3.610 | 3.620 | 3.560 | 3.650 | 2,098,000 | 3.6111 | 1.40% |
| 2014-04-08 | 0 | 3.570 | 3.540 | 3.570 | 3.540 | 3.610 | 2,315,500 | 8,286,615 | 3.5788 | 3.570 | 3.540 | 3.570 | 3.540 | 3.610 | 2,315,500 | 3.5788 | -1.11% |
| 2014-04-07 | 0 | 3.610 | 3.600 | 3.630 | 3.590 | 3.690 | 2,042,830 | 7,413,676 | 3.6291 | 3.610 | 3.600 | 3.630 | 3.590 | 3.690 | 2,042,830 | 3.6291 | 0.00% |
| 2014-04-04 | 0 | 3.610 | 3.610 | 3.620 | 3.490 | 3.620 | 2,961,800 | 10,577,732 | 3.5714 | 3.610 | 3.610 | 3.620 | 3.490 | 3.620 | 2,961,800 | 3.5714 | 0.28% |
| 2014-04-03 | 0 | 3.600 | 3.560 | 3.600 | 3.500 | 3.610 | 2,850,000 | 10,201,000 | 3.5793 | 3.600 | 3.560 | 3.600 | 3.500 | 3.610 | 2,850,000 | 3.5793 | 0.28% |
| 2014-04-02 | 0 | 3.590 | 3.570 | 3.590 | 3.480 | 3.590 | 2,580,360 | 9,138,190 | 3.5414 | 3.590 | 3.570 | 3.590 | 3.480 | 3.590 | 2,580,360 | 3.5414 | 2.87% |
| 2014-04-01 | 0 | 3.490 | 3.480 | 3.490 | 3.340 | 3.520 | 2,688,300 | 9,251,209 | 3.4413 | 3.490 | 3.480 | 3.490 | 3.340 | 3.520 | 2,688,300 | 3.4413 | 4.49% |
| 2014-03-31 | 0 | 3.340 | 3.330 | 3.340 | 3.300 | 3.340 | 3,072,000 | 10,191,580 | 3.3176 | 3.340 | 3.330 | 3.340 | 3.300 | 3.340 | 3,072,000 | 3.3176 | 0.00% |
| 2014-03-28 | 0 | 3.340 | 3.320 | 3.340 | 3.260 | 3.350 | 2,338,000 | 7,722,320 | 3.3030 | 3.340 | 3.320 | 3.340 | 3.260 | 3.350 | 2,338,000 | 3.3030 | 0.00% |
| 2014-03-27 | 0 | 3.340 | 3.330 | 3.340 | 3.270 | 3.350 | 2,582,000 | 8,549,820 | 3.3113 | 3.340 | 3.330 | 3.340 | 3.270 | 3.350 | 2,582,000 | 3.3113 | 0.60% |
| 2014-03-26 | 0 | 3.320 | 3.320 | 3.330 | 3.280 | 3.330 | 2,211,030 | 7,307,749 | 3.3051 | 3.320 | 3.320 | 3.330 | 3.280 | 3.330 | 2,211,030 | 3.3051 | 0.00% |
| 2014-03-25 | 0 | 3.320 | 3.310 | 3.320 | 3.180 | 3.450 | 2,528,000 | 8,366,860 | 3.3097 | 3.320 | 3.310 | 3.320 | 3.180 | 3.450 | 2,528,000 | 3.3097 | -4.05% |
| 2014-03-24 | 0 | 3.460 | 3.450 | 3.460 | 3.290 | 3.510 | 3,114,000 | 10,620,160 | 3.4105 | 3.460 | 3.450 | 3.460 | 3.290 | 3.510 | 3,114,000 | 3.4105 | 3.90% |
| 2014-03-21 | 0 | 3.330 | 3.300 | 3.340 | 3.230 | 3.340 | 2,644,000 | 8,625,920 | 3.2625 | 3.330 | 3.300 | 3.340 | 3.230 | 3.340 | 2,644,000 | 3.2625 | 2.15% |
| 2014-03-20 | 0 | 3.260 | 3.240 | 3.270 | 3.240 | 3.350 | 2,458,000 | 8,102,900 | 3.2965 | 3.260 | 3.240 | 3.270 | 3.240 | 3.350 | 2,458,000 | 3.2965 | -2.10% |
| 2014-03-19 | 0 | 3.330 | 3.330 | 3.340 | 3.200 | 3.370 | 2,614,000 | 8,620,640 | 3.2979 | 3.330 | 3.330 | 3.340 | 3.200 | 3.370 | 2,614,000 | 3.2979 | 2.78% |
| 2014-03-18 | 0 | 3.240 | 3.230 | 3.250 | 3.210 | 3.280 | 2,552,300 | 8,313,766 | 3.2574 | 3.240 | 3.230 | 3.250 | 3.210 | 3.280 | 2,552,300 | 3.2574 | -0.92% |
| 2014-03-17 | 0 | 3.270 | 3.260 | 3.270 | 3.140 | 3.290 | 2,532,000 | 8,110,040 | 3.2030 | 3.270 | 3.260 | 3.270 | 3.140 | 3.290 | 2,532,000 | 3.2030 | 1.55% |
| 2014-03-14 | 0 | 3.220 | 3.210 | 3.220 | 3.170 | 3.240 | 2,998,000 | 9,622,240 | 3.2096 | 3.220 | 3.210 | 3.220 | 3.170 | 3.240 | 2,998,000 | 3.2096 | -0.31% |
| 2014-03-13 | 0 | 3.230 | 3.220 | 3.230 | 3.180 | 3.290 | 2,850,000 | 9,175,240 | 3.2194 | 3.230 | 3.220 | 3.230 | 3.180 | 3.290 | 2,850,000 | 3.2194 | -1.82% |
| 2014-03-12 | 0 | 3.290 | 3.280 | 3.300 | 3.260 | 3.400 | 2,953,000 | 9,814,650 | 3.3236 | 3.290 | 3.280 | 3.300 | 3.260 | 3.400 | 2,953,000 | 3.3236 | -3.24% |
| 2014-03-11 | 0 | 3.400 | 3.400 | 3.410 | 3.400 | 3.440 | 2,530,000 | 8,633,120 | 3.4123 | 3.400 | 3.400 | 3.410 | 3.400 | 3.440 | 2,530,000 | 3.4123 | -0.87% |
| 2014-03-10 | 0 | 3.430 | 3.410 | 3.430 | 3.400 | 3.460 | 2,628,000 | 9,024,720 | 3.4341 | 3.430 | 3.410 | 3.430 | 3.400 | 3.460 | 2,628,000 | 3.4341 | -0.58% |
| 2014-03-07 | 0 | 3.450 | 3.440 | 3.460 | 3.440 | 3.500 | 2,126,000 | 7,359,340 | 3.4616 | 3.450 | 3.440 | 3.460 | 3.440 | 3.500 | 2,126,000 | 3.4616 | -0.86% |
| 2014-03-06 | 0 | 3.480 | 3.460 | 3.480 | 3.450 | 3.510 | 2,498,000 | 8,692,320 | 3.4797 | 3.480 | 3.460 | 3.480 | 3.450 | 3.510 | 2,498,000 | 3.4797 | 0.00% |
| 2014-03-05 | 0 | 3.480 | 3.450 | 3.480 | 3.460 | 3.530 | 2,424,000 | 8,487,880 | 3.5016 | 3.480 | 3.450 | 3.480 | 3.460 | 3.530 | 2,424,000 | 3.5016 | -0.85% |
| 2014-03-04 | 0 | 3.510 | 3.480 | 3.520 | 3.420 | 3.510 | 2,744,200 | 9,441,766 | 3.4406 | 3.510 | 3.480 | 3.520 | 3.420 | 3.510 | 2,744,200 | 3.4406 | 2.03% |
| 2014-03-03 | 0 | 3.440 | 3.420 | 3.440 | 3.430 | 3.470 | 4,602,000 | 15,861,080 | 3.4466 | 3.440 | 3.420 | 3.440 | 3.430 | 3.470 | 4,602,000 | 3.4466 | -0.86% |
| 2014-02-28 | 0 | 3.470 | 3.440 | 3.470 | 3.440 | 3.510 | 2,376,000 | 8,271,540 | 3.4813 | 3.470 | 3.440 | 3.470 | 3.440 | 3.510 | 2,376,000 | 3.4813 | -0.86% |
| 2014-02-27 | 0 | 3.500 | 3.470 | 3.500 | 3.410 | 3.540 | 2,537,030 | 8,760,946 | 3.4532 | 3.500 | 3.470 | 3.500 | 3.410 | 3.540 | 2,537,030 | 3.4532 | 1.74% |
| 2014-02-26 | 0 | 3.440 | 3.430 | 3.440 | 3.420 | 3.450 | 2,440,080 | 8,381,312 | 3.4349 | 3.440 | 3.430 | 3.440 | 3.420 | 3.450 | 2,440,080 | 3.4349 | 0.29% |
| 2014-02-25 | 0 | 3.430 | 3.420 | 3.430 | 3.420 | 3.480 | 2,464,000 | 8,476,900 | 3.4403 | 3.430 | 3.420 | 3.430 | 3.420 | 3.480 | 2,464,000 | 3.4403 | -0.29% |
| 2014-02-24 | 0 | 3.440 | 3.430 | 3.440 | 3.440 | 3.530 | 2,356,000 | 8,205,020 | 3.4826 | 3.440 | 3.430 | 3.440 | 3.440 | 3.530 | 2,356,000 | 3.4826 | -2.55% |
| 2014-02-21 | 0 | 3.530 | 3.530 | 3.540 | 3.470 | 3.590 | 2,362,482 | 8,371,447 | 3.5435 | 3.530 | 3.530 | 3.540 | 3.470 | 3.590 | 2,362,482 | 3.5435 | 1.44% |
| 2014-02-20 | 0 | 3.480 | 3.470 | 3.480 | 3.450 | 3.490 | 2,188,000 | 7,596,640 | 3.4720 | 3.480 | 3.470 | 3.480 | 3.450 | 3.490 | 2,188,000 | 3.4720 | 0.00% |
| 2014-02-19 | 0 | 3.480 | 3.470 | 3.480 | 3.450 | 3.500 | 2,550,000 | 8,839,980 | 3.4667 | 3.480 | 3.470 | 3.480 | 3.450 | 3.500 | 2,550,000 | 3.4667 | -0.85% |
| 2014-02-18 | 0 | 3.510 | 3.500 | 3.510 | 3.500 | 3.550 | 2,292,200 | 8,093,900 | 3.5311 | 3.510 | 3.500 | 3.510 | 3.500 | 3.550 | 2,292,200 | 3.5311 | -1.13% |
| 2014-02-17 | 0 | 3.550 | 3.540 | 3.550 | 3.540 | 3.600 | 2,718,000 | 9,680,360 | 3.5616 | 3.550 | 3.540 | 3.550 | 3.540 | 3.600 | 2,718,000 | 3.5616 | -1.39% |
| 2014-02-14 | 0 | 3.600 | 3.590 | 3.600 | 3.600 | 3.700 | 2,436,000 | 8,857,560 | 3.6361 | 3.600 | 3.590 | 3.600 | 3.600 | 3.700 | 2,436,000 | 3.6361 | -2.70% |
| 2014-02-13 | 0 | 3.700 | 3.670 | 3.700 | 3.600 | 3.830 | 2,448,000 | 9,074,380 | 3.7069 | 3.700 | 3.670 | 3.700 | 3.600 | 3.830 | 2,448,000 | 3.7069 | 2.21% |
| 2014-02-12 | 0 | 3.620 | 3.610 | 3.620 | 3.590 | 3.640 | 2,434,000 | 8,796,240 | 3.6139 | 3.620 | 3.610 | 3.620 | 3.590 | 3.640 | 2,434,000 | 3.6139 | 0.56% |
| 2014-02-11 | 0 | 3.600 | 3.580 | 3.600 | 3.530 | 3.670 | 2,344,000 | 8,409,840 | 3.5878 | 3.600 | 3.580 | 3.600 | 3.530 | 3.670 | 2,344,000 | 3.5878 | 1.98% |
| 2014-02-10 | 0 | 3.530 | 3.520 | 3.530 | 3.510 | 3.560 | 2,494,000 | 8,790,120 | 3.5245 | 3.530 | 3.520 | 3.530 | 3.510 | 3.560 | 2,494,000 | 3.5245 | -0.84% |
| 2014-02-07 | 0 | 3.560 | 3.550 | 3.570 | 3.530 | 3.660 | 2,192,000 | 7,830,200 | 3.5722 | 3.560 | 3.550 | 3.570 | 3.530 | 3.660 | 2,192,000 | 3.5722 | -2.73% |
| 2014-02-06 | 0 | 3.660 | 3.630 | 3.660 | 3.300 | 3.660 | 2,046,000 | 7,024,180 | 3.4331 | 3.660 | 3.630 | 3.660 | 3.300 | 3.660 | 2,046,000 | 3.4331 | 10.24% |
| 2014-02-05 | 0 | 3.320 | 3.320 | 3.350 | 3.300 | 3.390 | 2,280,000 | 7,637,000 | 3.3496 | 3.320 | 3.320 | 3.350 | 3.300 | 3.390 | 2,280,000 | 3.3496 | -2.06% |
| 2014-02-04 | 0 | 3.390 | 3.380 | 3.400 | 3.340 | 3.500 | 2,392,000 | 8,116,100 | 3.3930 | 3.390 | 3.380 | 3.400 | 3.340 | 3.500 | 2,392,000 | 3.3930 | -3.97% |
| 2014-01-30 | 0 | 3.530 | 3.560 | 3.570 | 3.500 | 3.610 | 797,050 | 2,840,519 | 3.5638 | 3.530 | 3.560 | 3.570 | 3.500 | 3.610 | 797,050 | 3.5638 | -3.02% |
| 2014-01-29 | 0 | 3.640 | 3.640 | 3.680 | 3.570 | 3.710 | 2,362,000 | 8,613,820 | 3.6468 | 3.640 | 3.640 | 3.680 | 3.570 | 3.710 | 2,362,000 | 3.6468 | 0.00% |
| 2014-01-28 | 0 | 3.640 | 3.640 | 3.680 | 3.490 | 3.690 | 2,228,000 | 8,034,300 | 3.6061 | 3.640 | 3.640 | 3.680 | 3.490 | 3.690 | 2,228,000 | 3.6061 | 4.30% |
| 2014-01-27 | 0 | 3.490 | 3.490 | 3.510 | 3.460 | 3.700 | 2,138,000 | 7,526,100 | 3.5202 | 3.490 | 3.490 | 3.510 | 3.460 | 3.700 | 2,138,000 | 3.5202 | -5.68% |
| 2014-01-24 | 0 | 3.700 | 3.660 | 3.710 | 3.620 | 3.740 | 2,372,000 | 8,705,320 | 3.6700 | 3.700 | 3.660 | 3.710 | 3.620 | 3.740 | 2,372,000 | 3.6700 | 1.65% |
| 2014-01-23 | 0 | 3.640 | 3.620 | 3.640 | 3.620 | 3.680 | 2,860,000 | 10,412,220 | 3.6406 | 3.640 | 3.620 | 3.640 | 3.620 | 3.680 | 2,860,000 | 3.6406 | 0.00% |
| 2014-01-22 | 0 | 3.640 | 3.630 | 3.640 | 3.610 | 3.760 | 2,488,000 | 9,237,100 | 3.7127 | 3.640 | 3.630 | 3.640 | 3.610 | 3.760 | 2,488,000 | 3.7127 | -3.19% |
| 2014-01-21 | 0 | 3.760 | 3.760 | 3.770 | 3.730 | 3.770 | 2,818,000 | 10,584,260 | 3.7559 | 3.760 | 3.760 | 3.770 | 3.730 | 3.770 | 2,818,000 | 3.7559 | -0.53% |
| 2014-01-20 | 0 | 3.780 | 3.720 | 3.790 | 3.250 | 3.790 | 2,406,000 | 9,045,660 | 3.7596 | 3.780 | 3.720 | 3.790 | 3.250 | 3.790 | 2,406,000 | 3.7596 | -1.05% |
| 2014-01-17 | 0 | 3.820 | 3.800 | 3.830 | 3.730 | 3.820 | 2,354,000 | 8,897,380 | 3.7797 | 3.820 | 3.800 | 3.830 | 3.730 | 3.820 | 2,354,000 | 3.7797 | 0.53% |
| 2014-01-16 | 0 | 3.800 | 3.780 | 3.800 | 3.750 | 3.840 | 3,280,000 | 12,458,800 | 3.7984 | 3.800 | 3.780 | 3.800 | 3.750 | 3.840 | 3,280,000 | 3.7984 | 0.53% |
| 2014-01-15 | 0 | 3.780 | 3.760 | 3.780 | 3.650 | 3.800 | 3,042,000 | 11,425,760 | 3.7560 | 3.780 | 3.760 | 3.780 | 3.650 | 3.800 | 3,042,000 | 3.7560 | 0.00% |
| 2014-01-14 | 0 | 3.780 | 3.760 | 3.800 | 3.580 | 3.800 | 2,544,000 | 9,347,540 | 3.6743 | 3.780 | 3.760 | 3.800 | 3.580 | 3.800 | 2,544,000 | 3.6743 | 4.13% |
| 2014-01-13 | 0 | 3.630 | 3.610 | 3.630 | 3.610 | 3.770 | 3,176,000 | 11,705,240 | 3.6855 | 3.630 | 3.610 | 3.630 | 3.610 | 3.770 | 3,176,000 | 3.6855 | -3.20% |
| 2014-01-10 | 0 | 3.750 | 3.740 | 3.760 | 3.420 | 3.800 | 3,094,000 | 11,524,240 | 3.7247 | 3.750 | 3.740 | 3.760 | 3.420 | 3.800 | 3,094,000 | 3.7247 | -1.06% |
| 2014-01-09 | 0 | 3.790 | 3.800 | 3.820 | 3.550 | 3.800 | 3,118,000 | 11,568,160 | 3.7101 | 3.790 | 3.800 | 3.820 | 3.550 | 3.800 | 3,118,000 | 3.7101 | 6.16% |
| 2014-01-08 | 0 | 3.570 | 3.550 | 3.570 | 3.500 | 3.710 | 2,448,000 | 8,849,760 | 3.6151 | 3.570 | 3.550 | 3.570 | 3.500 | 3.710 | 2,448,000 | 3.6151 | -2.46% |
| 2014-01-07 | 0 | 3.660 | 3.660 | 3.700 | 3.280 | 3.700 | 2,871,000 | 9,891,190 | 3.4452 | 3.660 | 3.660 | 3.700 | 3.280 | 3.700 | 2,871,000 | 3.4452 | 11.59% |
| 2014-01-06 | 0 | 3.280 | 3.280 | 3.290 | 3.170 | 3.290 | 2,268,000 | 7,350,200 | 3.2408 | 3.280 | 3.280 | 3.290 | 3.170 | 3.290 | 2,268,000 | 3.2408 | 1.23% |
| 2014-01-03 | 0 | 3.240 | 3.230 | 3.250 | 3.210 | 3.250 | 2,084,000 | 6,727,240 | 3.2280 | 3.240 | 3.230 | 3.250 | 3.210 | 3.250 | 2,084,000 | 3.2280 | 0.00% |
| 2014-01-02 | 0 | 3.240 | 3.240 | 3.250 | 3.230 | 3.270 | 2,212,000 | 7,195,100 | 3.2528 | 3.240 | 3.240 | 3.250 | 3.230 | 3.270 | 2,212,000 | 3.2528 | -0.92% |
| 2013-12-31 | 0 | 3.270 | 3.240 | 3.280 | 3.260 | 3.300 | 852,000 | 2,797,000 | 3.2829 | 3.270 | 3.240 | 3.280 | 3.260 | 3.300 | 852,000 | 3.2829 | -0.30% |
| 2013-12-30 | 0 | 3.280 | 3.250 | 3.290 | 3.250 | 3.300 | 2,250,000 | 7,384,880 | 3.2822 | 3.280 | 3.250 | 3.290 | 3.250 | 3.300 | 2,250,000 | 3.2822 | 0.61% |
| 2013-12-27 | 0 | 3.260 | 3.250 | 3.270 | 3.200 | 3.280 | 2,096,000 | 6,817,000 | 3.2524 | 3.260 | 3.250 | 3.270 | 3.200 | 3.280 | 2,096,000 | 3.2524 | -0.61% |
| 2013-12-24 | 0 | 3.280 | 3.280 | 3.300 | 3.180 | 3.300 | 1,398,000 | 4,513,340 | 3.2284 | 3.280 | 3.280 | 3.300 | 3.180 | 3.300 | 1,398,000 | 3.2284 | 3.14% |
| 2013-12-23 | 0 | 3.180 | 3.180 | 3.200 | 3.160 | 3.240 | 2,574,000 | 8,205,220 | 3.1877 | 3.180 | 3.180 | 3.200 | 3.160 | 3.240 | 2,574,000 | 3.1877 | -2.15% |
| 2013-12-20 | 0 | 3.250 | 3.190 | 3.250 | 3.120 | 3.250 | 2,456,000 | 7,715,080 | 3.1413 | 3.250 | 3.190 | 3.250 | 3.120 | 3.250 | 2,456,000 | 3.1413 | 2.85% |
| 2013-12-19 | 0 | 3.160 | 3.150 | 3.160 | 3.150 | 3.310 | 2,308,000 | 7,445,680 | 3.2260 | 3.160 | 3.150 | 3.160 | 3.150 | 3.310 | 2,308,000 | 3.2260 | -3.66% |
| 2013-12-18 | 0 | 3.280 | 3.280 | 3.290 | 3.130 | 3.480 | 2,510,300 | 8,185,490 | 3.2608 | 3.280 | 3.280 | 3.290 | 3.130 | 3.480 | 2,510,300 | 3.2608 | 4.46% |
| 2013-12-17 | 0 | 3.140 | 3.120 | 3.160 | 3.100 | 3.230 | 4,782,000 | 15,216,800 | 3.1821 | 3.140 | 3.120 | 3.160 | 3.100 | 3.230 | 4,782,000 | 3.1821 | -1.87% |
| 2013-12-16 | 0 | 3.200 | 3.200 | 3.220 | 3.150 | 3.220 | 2,608,000 | 8,333,120 | 3.1952 | 3.200 | 3.200 | 3.220 | 3.150 | 3.220 | 2,608,000 | 3.1952 | 0.00% |
| 2013-12-13 | 0 | 3.200 | 3.200 | 3.220 | 3.140 | 3.280 | 3,338,000 | 10,733,840 | 3.2157 | 3.200 | 3.200 | 3.220 | 3.140 | 3.280 | 3,338,000 | 3.2157 | -2.44% |
| 2013-12-12 | 0 | 3.280 | 3.260 | 3.290 | 3.200 | 3.310 | 2,850,000 | 9,283,300 | 3.2573 | 3.280 | 3.260 | 3.290 | 3.200 | 3.310 | 2,850,000 | 3.2573 | -0.61% |
| 2013-12-11 | 0 | 3.300 | 3.280 | 3.310 | 3.290 | 3.370 | 2,324,000 | 7,713,780 | 3.3192 | 3.300 | 3.280 | 3.310 | 3.290 | 3.370 | 2,324,000 | 3.3192 | -1.20% |
| 2013-12-10 | 0 | 3.340 | 3.340 | 3.350 | 3.260 | 3.430 | 2,532,000 | 8,501,820 | 3.3577 | 3.340 | 3.340 | 3.350 | 3.260 | 3.430 | 2,532,000 | 3.3577 | 1.83% |
| 2013-12-09 | 0 | 3.280 | 3.250 | 3.290 | 3.150 | 3.290 | 2,800,300 | 9,038,102 | 3.2275 | 3.280 | 3.250 | 3.290 | 3.150 | 3.290 | 2,800,300 | 3.2275 | 0.31% |
| 2013-12-06 | 0 | 3.270 | 3.260 | 3.270 | 3.260 | 3.310 | 2,356,000 | 7,717,640 | 3.2757 | 3.270 | 3.260 | 3.270 | 3.260 | 3.310 | 2,356,000 | 3.2757 | -1.80% |
| 2013-12-05 | 0 | 3.330 | 3.320 | 3.340 | 3.210 | 3.410 | 2,758,500 | 9,162,985 | 3.3217 | 3.330 | 3.320 | 3.340 | 3.210 | 3.410 | 2,758,500 | 3.3217 | -2.35% |
| 2013-12-04 | 0 | 3.410 | 3.410 | 3.420 | 3.400 | 3.510 | 2,400,000 | 8,292,800 | 3.4553 | 3.410 | 3.410 | 3.420 | 3.400 | 3.510 | 2,400,000 | 3.4553 | -3.12% |
| 2013-12-03 | 0 | 3.520 | 3.510 | 3.520 | 3.420 | 3.570 | 2,864,000 | 10,017,960 | 3.4979 | 3.520 | 3.510 | 3.520 | 3.420 | 3.570 | 2,864,000 | 3.4979 | 2.92% |
| 2013-12-02 | 0 | 3.420 | 3.410 | 3.430 | 3.410 | 3.490 | 2,687,240 | 9,259,656 | 3.4458 | 3.420 | 3.410 | 3.430 | 3.410 | 3.490 | 2,687,240 | 3.4458 | -2.29% |
| 2013-11-29 | 0 | 3.500 | 3.470 | 3.510 | 3.400 | 3.620 | 2,284,000 | 8,053,860 | 3.5262 | 3.500 | 3.470 | 3.510 | 3.400 | 3.620 | 2,284,000 | 3.5262 | -2.23% |
| 2013-11-28 | 0 | 3.580 | 3.580 | 3.600 | 3.560 | 3.670 | 2,604,000 | 9,436,960 | 3.6240 | 3.580 | 3.580 | 3.600 | 3.560 | 3.670 | 2,604,000 | 3.6240 | -2.19% |
| 2013-11-27 | 0 | 3.660 | 3.650 | 3.680 | 3.630 | 3.820 | 2,858,000 | 10,619,080 | 3.7156 | 3.660 | 3.650 | 3.680 | 3.630 | 3.820 | 2,858,000 | 3.7156 | -4.69% |
| 2013-11-26 | 0 | 3.840 | 3.820 | 3.840 | 3.820 | 3.900 | 2,534,000 | 9,744,740 | 3.8456 | 3.840 | 3.820 | 3.840 | 3.820 | 3.900 | 2,534,000 | 3.8456 | -1.54% |
| 2013-11-25 | 0 | 3.900 | 3.870 | 3.900 | 3.860 | 3.980 | 2,386,000 | 9,348,720 | 3.9182 | 3.900 | 3.870 | 3.900 | 3.860 | 3.980 | 2,386,000 | 3.9182 | -2.26% |
| 2013-11-22 | 0 | 3.990 | 3.990 | 4.000 | 3.950 | 4.060 | 2,862,000 | 11,471,500 | 4.0082 | 3.990 | 3.990 | 4.000 | 3.950 | 4.060 | 2,862,000 | 4.0082 | 1.01% |
| 2013-11-21 | 0 | 3.950 | 3.940 | 3.960 | 3.770 | 4.000 | 3,090,000 | 11,924,260 | 3.8590 | 3.950 | 3.940 | 3.960 | 3.770 | 4.000 | 3,090,000 | 3.8590 | 5.05% |
| 2013-11-20 | 0 | 3.760 | 3.760 | 3.780 | 3.730 | 3.920 | 2,446,000 | 9,305,660 | 3.8044 | 3.760 | 3.760 | 3.780 | 3.730 | 3.920 | 2,446,000 | 3.8044 | -4.08% |
| 2013-11-19 | 0 | 3.920 | 3.910 | 3.920 | 3.770 | 3.930 | 2,850,100 | 10,984,964 | 3.8542 | 3.920 | 3.910 | 3.920 | 3.770 | 3.930 | 2,850,100 | 3.8542 | 3.43% |
| 2013-11-18 | 0 | 3.790 | 3.770 | 3.790 | 3.770 | 3.830 | 2,550,302 | 9,702,892 | 3.8046 | 3.790 | 3.770 | 3.790 | 3.770 | 3.830 | 2,550,302 | 3.8046 | -0.79% |
| 2013-11-15 | 0 | 3.820 | 3.810 | 3.830 | 3.770 | 3.830 | 2,798,000 | 10,616,080 | 3.7942 | 3.820 | 3.810 | 3.830 | 3.770 | 3.830 | 2,798,000 | 3.7942 | 0.53% |
| 2013-11-14 | 0 | 3.800 | 3.800 | 3.810 | 3.730 | 3.820 | 3,230,000 | 12,219,620 | 3.7832 | 3.800 | 3.800 | 3.810 | 3.730 | 3.820 | 3,230,000 | 3.7832 | 2.15% |
| 2013-11-13 | 0 | 3.720 | 3.680 | 3.720 | 3.680 | 3.770 | 3,362,000 | 12,528,430 | 3.7265 | 3.720 | 3.680 | 3.720 | 3.680 | 3.770 | 3,362,000 | 3.7265 | -1.59% |
| 2013-11-12 | 0 | 3.780 | 3.780 | 3.790 | 3.720 | 3.820 | 3,224,000 | 12,134,600 | 3.7638 | 3.780 | 3.780 | 3.790 | 3.720 | 3.820 | 3,224,000 | 3.7638 | -0.26% |
| 2013-11-11 | 0 | 3.790 | 3.780 | 3.790 | 3.700 | 3.800 | 3,230,000 | 12,144,860 | 3.7600 | 3.790 | 3.780 | 3.790 | 3.700 | 3.800 | 3,230,000 | 3.7600 | 2.16% |
| 2013-11-08 | 0 | 3.710 | 3.690 | 3.720 | 3.670 | 3.760 | 2,846,000 | 10,561,280 | 3.7109 | 3.710 | 3.690 | 3.720 | 3.670 | 3.760 | 2,846,000 | 3.7109 | -1.07% |
| 2013-11-07 | 0 | 3.750 | 3.730 | 3.750 | 3.720 | 3.760 | 3,084,000 | 11,509,540 | 3.7320 | 3.750 | 3.730 | 3.750 | 3.720 | 3.760 | 3,084,000 | 3.7320 | 0.54% |
| 2013-11-06 | 0 | 3.730 | 3.730 | 3.740 | 3.700 | 3.900 | 3,212,400 | 12,074,220 | 3.7586 | 3.730 | 3.730 | 3.740 | 3.700 | 3.900 | 3,212,400 | 3.7586 | -3.37% |
| 2013-11-05 | 0 | 3.860 | 3.850 | 3.870 | 3.640 | 3.900 | 3,166,200 | 11,910,154 | 3.7617 | 3.860 | 3.850 | 3.870 | 3.640 | 3.900 | 3,166,200 | 3.7617 | 5.18% |
| 2013-11-04 | 0 | 3.670 | 3.660 | 3.670 | 3.630 | 3.680 | 3,066,000 | 11,194,960 | 3.6513 | 3.670 | 3.660 | 3.670 | 3.630 | 3.680 | 3,066,000 | 3.6513 | 1.10% |
| 2013-11-01 | 0 | 3.630 | 3.620 | 3.630 | 3.510 | 3.630 | 3,162,000 | 11,323,340 | 3.5811 | 3.630 | 3.620 | 3.630 | 3.510 | 3.630 | 3,162,000 | 3.5811 | 1.40% |
| 2013-10-31 | 0 | 3.580 | 3.560 | 3.580 | 3.510 | 3.650 | 3,250,000 | 11,672,620 | 3.5916 | 3.580 | 3.560 | 3.580 | 3.510 | 3.650 | 3,250,000 | 3.5916 | -0.83% |
| 2013-10-30 | 0 | 3.610 | 3.620 | 3.630 | 3.540 | 3.700 | 2,964,000 | 10,820,740 | 3.6507 | 3.610 | 3.620 | 3.630 | 3.540 | 3.700 | 2,964,000 | 3.6507 | -2.43% |
| 2013-10-29 | 0 | 3.700 | 3.700 | 3.720 | 3.550 | 3.860 | 3,646,000 | 13,492,840 | 3.7007 | 3.700 | 3.700 | 3.720 | 3.550 | 3.860 | 3,646,000 | 3.7007 | -3.90% |
| 2013-10-28 | 0 | 3.850 | 3.830 | 3.850 | 3.820 | 3.860 | 3,024,000 | 11,619,320 | 3.8424 | 3.850 | 3.830 | 3.850 | 3.820 | 3.860 | 3,024,000 | 3.8424 | 0.00% |
| 2013-10-25 | 0 | 3.850 | 3.830 | 3.850 | 3.830 | 3.890 | 3,078,000 | 11,862,380 | 3.8539 | 3.850 | 3.830 | 3.850 | 3.830 | 3.890 | 3,078,000 | 3.8539 | 0.00% |
| 2013-10-24 | 0 | 3.850 | 3.850 | 3.870 | 3.820 | 3.880 | 3,066,000 | 11,805,640 | 3.8505 | 3.850 | 3.850 | 3.870 | 3.820 | 3.880 | 3,066,000 | 3.8505 | -1.03% |
| 2013-10-23 | 0 | 3.890 | 3.880 | 3.900 | 3.800 | 4.100 | 3,014,180 | 11,953,534 | 3.9658 | 3.890 | 3.880 | 3.900 | 3.800 | 4.100 | 3,014,180 | 3.9658 | -4.42% |
| 2013-10-22 | 0 | 4.070 | 4.070 | 4.090 | 3.960 | 4.130 | 3,016,000 | 12,178,620 | 4.0380 | 4.070 | 4.070 | 4.090 | 3.960 | 4.130 | 3,016,000 | 4.0380 | 2.52% |
| 2013-10-21 | 0 | 3.970 | 3.950 | 3.970 | 3.950 | 4.040 | 2,048,000 | 8,154,800 | 3.9818 | 3.970 | 3.950 | 3.970 | 3.950 | 4.040 | 2,048,000 | 3.9818 | -1.00% |
| 2013-10-18 | 0 | 4.010 | 4.000 | 4.020 | 3.850 | 4.010 | 2,112,000 | 8,392,500 | 3.9737 | 4.010 | 4.000 | 4.020 | 3.850 | 4.010 | 2,112,000 | 3.9737 | 1.26% |
| 2013-10-17 | 0 | 3.960 | 3.930 | 3.960 | 3.920 | 3.970 | 2,050,080 | 8,095,637 | 3.9489 | 3.960 | 3.930 | 3.960 | 3.920 | 3.970 | 2,050,080 | 3.9489 | 0.25% |
| 2013-10-16 | 0 | 3.950 | 3.940 | 3.960 | 3.930 | 4.020 | 2,123,050 | 8,447,921 | 3.9791 | 3.950 | 3.940 | 3.960 | 3.930 | 4.020 | 2,123,050 | 3.9791 | -1.99% |
| 2013-10-15 | 0 | 4.030 | 4.010 | 4.030 | 4.030 | 4.150 | 2,029,110 | 8,272,206 | 4.0768 | 4.030 | 4.010 | 4.030 | 4.030 | 4.150 | 2,029,110 | 4.0768 | -2.66% |
| 2013-10-11 | 0 | 4.140 | 4.120 | 4.150 | 4.100 | 4.350 | 2,128,000 | 8,923,560 | 4.1934 | 4.140 | 4.120 | 4.150 | 4.100 | 4.350 | 2,128,000 | 4.1934 | 0.73% |
| 2013-10-10 | 0 | 4.110 | 4.080 | 4.110 | 4.080 | 4.260 | 1,484,020 | 6,156,085 | 4.1482 | 4.110 | 4.080 | 4.110 | 4.080 | 4.260 | 1,484,020 | 4.1482 | -2.38% |
| 2013-10-09 | 0 | 4.210 | 4.170 | 4.210 | 3.940 | 4.240 | 1,591,350 | 6,380,044 | 4.0092 | 4.210 | 4.170 | 4.210 | 3.940 | 4.240 | 1,591,350 | 4.0092 | 6.31% |
| 2013-10-08 | 0 | 3.960 | 3.940 | 3.960 | 3.950 | 4.000 | 931,999 | 3,706,596 | 3.9770 | 3.960 | 3.940 | 3.960 | 3.950 | 4.000 | 931,999 | 3.9770 | -1.00% |
| 2013-10-07 | 0 | 4.000 | 3.990 | 4.000 | 4.000 | 4.030 | 1,368,000 | 5,502,320 | 4.0222 | 4.000 | 3.990 | 4.000 | 4.000 | 4.030 | 1,368,000 | 4.0222 | -1.23% |
| 2013-10-04 | 0 | 4.050 | 4.030 | 4.050 | 4.000 | 4.050 | 1,498,000 | 6,020,500 | 4.0190 | 4.050 | 4.030 | 4.050 | 4.000 | 4.050 | 1,498,000 | 4.0190 | 0.50% |
| 2013-10-03 | 0 | 4.030 | 4.010 | 4.040 | 4.020 | 4.060 | 1,992,000 | 8,041,500 | 4.0369 | 4.030 | 4.010 | 4.040 | 4.020 | 4.060 | 1,992,000 | 4.0369 | -0.74% |
| 2013-10-02 | 0 | 4.060 | 4.020 | 4.060 | 3.960 | 4.200 | 2,378,000 | 9,521,420 | 4.0040 | 4.060 | 4.020 | 4.060 | 3.960 | 4.200 | 2,378,000 | 4.0040 | 0.50% |
| 2013-09-30 | 0 | 4.040 | 4.030 | 4.040 | 4.030 | 4.090 | 1,656,000 | 6,717,080 | 4.0562 | 4.040 | 4.030 | 4.040 | 4.030 | 4.090 | 1,656,000 | 4.0562 | -1.46% |
| 2013-09-27 | 0 | 4.100 | 4.100 | 4.110 | 3.980 | 4.190 | 1,794,000 | 7,233,980 | 4.0323 | 4.100 | 4.100 | 4.110 | 3.980 | 4.190 | 1,794,000 | 4.0323 | 1.99% |
| 2013-09-26 | 0 | 4.020 | 4.000 | 4.030 | 3.980 | 4.040 | 1,604,000 | 6,420,040 | 4.0025 | 4.020 | 4.000 | 4.030 | 3.980 | 4.040 | 1,604,000 | 4.0025 | -0.50% |
| 2013-09-25 | 0 | 4.040 | 4.030 | 4.040 | 4.030 | 4.120 | 1,896,000 | 7,741,700 | 4.0832 | 4.040 | 4.030 | 4.040 | 4.030 | 4.120 | 1,896,000 | 4.0832 | -1.94% |
| 2013-09-24 | 0 | 4.120 | 4.100 | 4.120 | 4.110 | 4.170 | 1,966,000 | 8,150,680 | 4.1458 | 4.120 | 4.100 | 4.120 | 4.110 | 4.170 | 1,966,000 | 4.1458 | -1.20% |
| 2013-09-23 | 0 | 4.170 | 4.160 | 4.170 | 4.160 | 4.210 | 744,000 | 3,108,520 | 4.1781 | 4.170 | 4.160 | 4.170 | 4.160 | 4.210 | 744,000 | 4.1781 | -0.71% |
| 2013-09-19 | 0 | 4.200 | 4.190 | 4.200 | 4.190 | 4.210 | 1,302,200 | 5,460,708 | 4.1934 | 4.200 | 4.190 | 4.200 | 4.190 | 4.210 | 1,302,200 | 4.1934 | 0.00% |
| 2013-09-18 | 0 | 4.200 | 4.190 | 4.200 | 4.160 | 4.200 | 1,884,000 | 7,887,000 | 4.1863 | 4.200 | 4.190 | 4.200 | 4.160 | 4.200 | 1,884,000 | 4.1863 | 0.00% |
| 2013-09-17 | 0 | 4.200 | 4.190 | 4.200 | 4.190 | 4.210 | 2,058,000 | 8,640,740 | 4.1986 | 4.200 | 4.190 | 4.200 | 4.190 | 4.210 | 2,058,000 | 4.1986 | 0.00% |
| 2013-09-16 | 0 | 4.200 | 4.190 | 4.200 | 4.180 | 4.220 | 1,868,000 | 7,853,300 | 4.2041 | 4.200 | 4.190 | 4.200 | 4.180 | 4.220 | 1,868,000 | 4.2041 | -0.24% |
| 2013-09-13 | 0 | 4.210 | 4.200 | 4.210 | 4.210 | 4.220 | 2,078,000 | 8,763,120 | 4.2171 | 4.210 | 4.200 | 4.210 | 4.210 | 4.220 | 2,078,000 | 4.2171 | -0.24% |
| 2013-09-12 | 0 | 4.220 | 4.200 | 4.220 | 4.210 | 4.230 | 1,942,000 | 8,191,400 | 4.2180 | 4.220 | 4.200 | 4.220 | 4.210 | 4.230 | 1,942,000 | 4.2180 | -0.24% |
| 2013-09-11 | 0 | 4.230 | 4.220 | 4.230 | 4.220 | 4.240 | 2,012,000 | 8,498,720 | 4.2240 | 4.230 | 4.220 | 4.230 | 4.220 | 4.240 | 2,012,000 | 4.2240 | 0.00% |
| 2013-09-10 | 0 | 4.230 | 4.210 | 4.230 | 4.220 | 4.230 | 2,147,800 | 9,068,564 | 4.2223 | 4.230 | 4.210 | 4.230 | 4.220 | 4.230 | 2,147,800 | 4.2223 | 0.00% |
| 2013-09-09 | 0 | 4.230 | 4.220 | 4.230 | 4.210 | 4.230 | 2,056,000 | 8,671,900 | 4.2179 | 4.230 | 4.220 | 4.230 | 4.210 | 4.230 | 2,056,000 | 4.2179 | 0.24% |
| 2013-09-06 | 0 | 4.220 | 4.210 | 4.220 | 4.200 | 4.230 | 2,020,000 | 8,518,440 | 4.2170 | 4.220 | 4.210 | 4.220 | 4.200 | 4.230 | 2,020,000 | 4.2170 | 0.24% |
| 2013-09-05 | 0 | 4.210 | 4.210 | 4.220 | 4.210 | 4.250 | 2,010,400 | 8,504,718 | 4.2304 | 4.210 | 4.210 | 4.220 | 4.210 | 4.250 | 2,010,400 | 4.2304 | -0.47% |
| 2013-09-04 | 0 | 4.230 | 4.210 | 4.230 | 4.210 | 4.240 | 2,028,000 | 8,555,640 | 4.2188 | 4.230 | 4.210 | 4.230 | 4.210 | 4.240 | 2,028,000 | 4.2188 | 0.00% |
| 2013-09-03 | 0 | 4.230 | 4.220 | 4.240 | 4.190 | 4.260 | 2,290,000 | 9,684,300 | 4.2290 | 4.230 | 4.220 | 4.240 | 4.190 | 4.260 | 2,290,000 | 4.2290 | 0.71% |
| 2013-09-02 | 0 | 4.200 | 4.200 | 4.210 | 4.140 | 4.210 | 1,952,000 | 8,139,140 | 4.1696 | 4.200 | 4.200 | 4.210 | 4.140 | 4.210 | 1,952,000 | 4.1696 | 1.20% |
| 2013-08-30 | 0 | 4.150 | 4.140 | 4.150 | 4.130 | 4.150 | 2,086,000 | 8,627,120 | 4.1357 | 4.150 | 4.140 | 4.150 | 4.130 | 4.150 | 2,086,000 | 4.1357 | 0.24% |
| 2013-08-29 | 0 | 4.140 | 4.140 | 4.160 | 4.130 | 4.170 | 1,572,000 | 6,524,960 | 4.1507 | 4.140 | 4.140 | 4.160 | 4.130 | 4.170 | 1,572,000 | 4.1507 | -0.48% |
| 2013-08-28 | 0 | 4.160 | 4.160 | 4.170 | 4.160 | 4.200 | 1,836,000 | 7,666,620 | 4.1757 | 4.160 | 4.160 | 4.170 | 4.160 | 4.200 | 1,836,000 | 4.1757 | -1.19% |
| 2013-08-27 | 0 | 4.210 | 4.210 | 4.220 | 4.170 | 4.230 | 2,016,000 | 8,498,540 | 4.2155 | 4.210 | 4.210 | 4.220 | 4.170 | 4.230 | 2,016,000 | 4.2155 | 0.48% |
| 2013-08-26 | 0 | 4.190 | 4.200 | 4.210 | 4.150 | 4.200 | 2,316,300 | 9,676,256 | 4.1775 | 4.190 | 4.200 | 4.210 | 4.150 | 4.200 | 2,316,300 | 4.1775 | -0.24% |
| 2013-08-23 | 0 | 4.200 | 4.180 | 4.200 | 4.140 | 4.200 | 2,192,000 | 9,170,160 | 4.1835 | 4.200 | 4.180 | 4.200 | 4.140 | 4.200 | 2,192,000 | 4.1835 | 0.96% |
| 2013-08-22 | 0 | 4.160 | 4.160 | 4.170 | 4.160 | 4.200 | 2,114,000 | 8,827,420 | 4.1757 | 4.160 | 4.160 | 4.170 | 4.160 | 4.200 | 2,114,000 | 4.1757 | -0.48% |
| 2013-08-21 | 0 | 4.180 | 4.170 | 4.180 | 4.170 | 4.220 | 2,068,000 | 8,663,920 | 4.1895 | 4.180 | 4.170 | 4.180 | 4.170 | 4.220 | 2,068,000 | 4.1895 | -0.48% |
| 2013-08-20 | 0 | 4.200 | 4.190 | 4.210 | 4.190 | 4.250 | 2,118,000 | 8,951,160 | 4.2262 | 4.200 | 4.190 | 4.210 | 4.190 | 4.250 | 2,118,000 | 4.2262 | -0.94% |
| 2013-08-19 | 0 | 4.240 | 4.220 | 4.240 | 4.220 | 4.240 | 2,020,000 | 8,544,820 | 4.2301 | 4.240 | 4.220 | 4.240 | 4.220 | 4.240 | 2,020,000 | 4.2301 | -0.24% |
| 2013-08-16 | 0 | 4.250 | 4.240 | 4.250 | 4.190 | 4.250 | 2,094,000 | 8,838,880 | 4.2211 | 4.250 | 4.240 | 4.250 | 4.190 | 4.250 | 2,094,000 | 4.2211 | 0.47% |
| 2013-08-15 | 0 | 4.230 | 4.220 | 4.230 | 4.210 | 4.240 | 2,052,000 | 8,688,100 | 4.2340 | 4.230 | 4.220 | 4.230 | 4.210 | 4.240 | 2,052,000 | 4.2340 | -0.24% |
| 2013-08-13 | 0 | 4.240 | 4.220 | 4.240 | 4.220 | 4.250 | 2,052,000 | 8,692,020 | 4.2359 | 4.240 | 4.220 | 4.240 | 4.220 | 4.250 | 2,052,000 | 4.2359 | 0.00% |
| 2013-08-12 | 0 | 4.240 | 4.240 | 4.250 | 4.200 | 4.250 | 2,038,000 | 8,629,280 | 4.2342 | 4.240 | 4.240 | 4.250 | 4.200 | 4.250 | 2,038,000 | 4.2342 | 0.00% |
| 2013-08-09 | 0 | 4.240 | 4.230 | 4.250 | 4.230 | 4.280 | 2,060,000 | 8,755,280 | 4.2501 | 4.240 | 4.230 | 4.250 | 4.230 | 4.280 | 2,060,000 | 4.2501 | -0.24% |
| 2013-08-08 | 0 | 4.250 | 4.240 | 4.250 | 4.220 | 4.260 | 2,046,000 | 8,667,120 | 4.2361 | 4.250 | 4.240 | 4.250 | 4.220 | 4.260 | 2,046,000 | 4.2361 | 0.24% |
| 2013-08-07 | 0 | 4.240 | 4.230 | 4.240 | 4.200 | 4.250 | 2,154,000 | 9,082,100 | 4.2164 | 4.240 | 4.230 | 4.240 | 4.200 | 4.250 | 2,154,000 | 4.2164 | 0.47% |
| 2013-08-06 | 0 | 4.220 | 4.210 | 4.220 | 4.210 | 4.240 | 1,984,000 | 8,393,000 | 4.2303 | 4.220 | 4.210 | 4.220 | 4.210 | 4.240 | 1,984,000 | 4.2303 | -0.71% |
| 2013-08-05 | 0 | 4.250 | 4.240 | 4.250 | 4.190 | 4.250 | 2,190,000 | 9,260,780 | 4.2287 | 4.250 | 4.240 | 4.250 | 4.190 | 4.250 | 2,190,000 | 4.2287 | 1.19% |
| 2013-08-02 | 0 | 4.200 | 4.190 | 4.210 | 4.180 | 4.220 | 2,198,000 | 9,230,380 | 4.1994 | 4.200 | 4.190 | 4.210 | 4.180 | 4.220 | 2,198,000 | 4.1994 | 0.24% |
| 2013-08-01 | 0 | 4.190 | 4.180 | 4.190 | 4.170 | 4.210 | 2,096,000 | 8,778,360 | 4.1881 | 4.190 | 4.180 | 4.190 | 4.170 | 4.210 | 2,096,000 | 4.1881 | -0.48% |
| 2013-07-31 | 0 | 4.210 | 4.180 | 4.210 | 4.170 | 4.220 | 2,046,000 | 8,569,200 | 4.1883 | 4.210 | 4.180 | 4.210 | 4.170 | 4.220 | 2,046,000 | 4.1883 | 0.96% |
| 2013-07-30 | 0 | 4.170 | 4.160 | 4.190 | 4.160 | 4.220 | 1,598,000 | 6,707,220 | 4.1973 | 4.170 | 4.160 | 4.190 | 4.160 | 4.220 | 1,598,000 | 4.1973 | -1.18% |
| 2013-07-29 | 0 | 4.220 | 4.210 | 4.220 | 4.210 | 4.260 | 2,016,000 | 8,521,100 | 4.2267 | 4.220 | 4.210 | 4.220 | 4.210 | 4.260 | 2,016,000 | 4.2267 | -0.71% |
| 2013-07-26 | 0 | 4.250 | 4.250 | 4.260 | 4.250 | 4.320 | 2,209,090 | 9,490,932 | 4.2963 | 4.250 | 4.250 | 4.260 | 4.250 | 4.320 | 2,209,090 | 4.2963 | -0.93% |
| 2013-07-25 | 0 | 4.290 | 4.270 | 4.290 | 4.230 | 4.290 | 2,042,000 | 8,691,140 | 4.2562 | 4.290 | 4.270 | 4.290 | 4.230 | 4.290 | 2,042,000 | 4.2562 | 1.18% |
| 2013-07-24 | 0 | 4.240 | 4.240 | 4.250 | 4.230 | 4.260 | 1,987,000 | 8,430,700 | 4.2429 | 4.240 | 4.240 | 4.250 | 4.230 | 4.260 | 1,987,000 | 4.2429 | -0.47% |
| 2013-07-23 | 0 | 4.260 | 4.250 | 4.270 | 4.170 | 4.270 | 2,040,000 | 8,615,520 | 4.2233 | 4.260 | 4.250 | 4.270 | 4.170 | 4.270 | 2,040,000 | 4.2233 | 1.43% |
| 2013-07-22 | 0 | 4.200 | 4.200 | 4.210 | 4.170 | 4.210 | 2,030,000 | 8,520,100 | 4.1971 | 4.200 | 4.200 | 4.210 | 4.170 | 4.210 | 2,030,000 | 4.1971 | -0.24% |
| 2013-07-19 | 0 | 4.210 | 4.210 | 4.220 | 4.130 | 4.210 | 2,004,000 | 8,395,800 | 4.1895 | 4.210 | 4.210 | 4.220 | 4.130 | 4.210 | 2,004,000 | 4.1895 | 2.18% |
| 2013-07-18 | 0 | 4.120 | 4.120 | 4.140 | 4.110 | 4.160 | 2,026,500 | 8,379,680 | 4.1351 | 4.120 | 4.120 | 4.140 | 4.110 | 4.160 | 2,026,500 | 4.1351 | -0.72% |
| 2013-07-17 | 0 | 4.150 | 4.150 | 4.160 | 4.070 | 4.150 | 1,784,000 | 7,320,660 | 4.1035 | 4.150 | 4.150 | 4.160 | 4.070 | 4.150 | 1,784,000 | 4.1035 | 0.97% |
| 2013-07-16 | 0 | 4.110 | 4.110 | 4.120 | 3.930 | 4.150 | 1,986,000 | 8,027,680 | 4.0421 | 4.110 | 4.110 | 4.120 | 3.930 | 4.150 | 1,986,000 | 4.0421 | 0.24% |
| 2013-07-15 | 0 | 4.100 | 4.090 | 4.130 | 3.950 | 4.150 | 1,183,600 | 4,852,492 | 4.0998 | 4.100 | 4.090 | 4.130 | 3.950 | 4.150 | 1,183,600 | 4.0998 | 3.54% |
| 2013-07-12 | 0 | 3.960 | 3.930 | 3.970 | 3.850 | 3.960 | 1,718,500 | 6,710,405 | 3.9048 | 3.960 | 3.930 | 3.970 | 3.850 | 3.960 | 1,718,500 | 3.9048 | 1.54% |
| 2013-07-11 | 0 | 3.900 | 3.870 | 3.900 | 3.820 | 3.920 | 1,228,100 | 4,771,485 | 3.8853 | 3.900 | 3.870 | 3.900 | 3.820 | 3.920 | 1,228,100 | 3.8853 | -0.26% |
| 2013-07-10 | 0 | 3.910 | 3.880 | 3.910 | 3.830 | 3.920 | 1,116,000 | 4,342,380 | 3.8910 | 3.910 | 3.880 | 3.910 | 3.830 | 3.920 | 1,116,000 | 3.8910 | 2.09% |
| 2013-07-09 | 0 | 3.830 | 3.810 | 3.830 | 3.710 | 3.840 | 1,134,000 | 4,307,840 | 3.7988 | 3.830 | 3.810 | 3.830 | 3.710 | 3.840 | 1,134,000 | 3.7988 | 3.23% |
| 2013-07-08 | 0 | 3.710 | 3.700 | 3.710 | 3.600 | 3.850 | 1,912,000 | 7,092,940 | 3.7097 | 3.710 | 3.700 | 3.710 | 3.600 | 3.850 | 1,912,000 | 3.7097 | -3.64% |
| 2013-07-05 | 0 | 3.850 | 3.840 | 3.850 | 3.830 | 4.010 | 1,998,000 | 7,812,640 | 3.9102 | 3.850 | 3.840 | 3.850 | 3.830 | 4.010 | 1,998,000 | 3.9102 | -3.75% |
| 2013-07-04 | 0 | 4.000 | 4.000 | 4.030 | 3.930 | 4.070 | 1,902,000 | 7,621,760 | 4.0072 | 4.000 | 4.000 | 4.030 | 3.930 | 4.070 | 1,902,000 | 4.0072 | 1.01% |
| 2013-07-03 | 0 | 3.960 | 3.970 | 4.020 | 3.950 | 4.060 | 4,454,000 | 17,809,780 | 3.9986 | 3.960 | 3.970 | 4.020 | 3.950 | 4.060 | 4,454,000 | 3.9986 | -2.46% |
| 2013-07-02 | 0 | 4.060 | 4.050 | 4.060 | 4.050 | 4.150 | 626,000 | 2,564,120 | 4.0960 | 4.060 | 4.050 | 4.060 | 4.050 | 4.150 | 626,000 | 4.0960 | -2.17% |
| 2013-06-28 | 0 | 4.150 | 4.150 | 4.160 | 4.150 | 4.210 | 868,000 | 3,623,180 | 4.1742 | 4.150 | 4.150 | 4.160 | 4.150 | 4.210 | 868,000 | 4.1742 | -1.43% |
| 2013-06-27 | 0 | 4.210 | 4.200 | 4.210 | 4.130 | 4.210 | 1,066,000 | 4,461,760 | 4.1855 | 4.210 | 4.200 | 4.210 | 4.130 | 4.210 | 1,066,000 | 4.1855 | 1.94% |
| 2013-06-26 | 0 | 4.130 | 4.130 | 4.140 | 4.120 | 4.190 | 838,300 | 3,477,307 | 4.1480 | 4.130 | 4.130 | 4.140 | 4.120 | 4.190 | 838,300 | 4.1480 | -1.67% |
| 2013-06-25 | 0 | 4.200 | 4.180 | 4.220 | 4.200 | 4.340 | 625,644 | 2,678,703 | 4.2815 | 4.200 | 4.180 | 4.220 | 4.200 | 4.340 | 625,644 | 4.2815 | -3.23% |
| 2013-06-24 | 0 | 4.340 | 4.330 | 4.350 | 4.340 | 4.440 | 1,272,000 | 5,604,720 | 4.4062 | 4.340 | 4.330 | 4.350 | 4.340 | 4.440 | 1,272,000 | 4.4062 | -2.03% |
| 2013-06-21 | 0 | 4.430 | 4.420 | 4.430 | 4.420 | 4.480 | 908,000 | 4,034,920 | 4.4437 | 4.430 | 4.420 | 4.430 | 4.420 | 4.480 | 908,000 | 4.4437 | -0.89% |
| 2013-06-20 | 0 | 4.470 | 4.460 | 4.480 | 4.460 | 4.500 | 998,000 | 4,474,920 | 4.4839 | 4.470 | 4.460 | 4.480 | 4.460 | 4.500 | 998,000 | 4.4839 | -0.67% |
| 2013-06-19 | 0 | 4.500 | 4.490 | 4.500 | 4.490 | 4.530 | 2,114,000 | 9,516,760 | 4.5018 | 4.500 | 4.490 | 4.500 | 4.490 | 4.530 | 2,114,000 | 4.5018 | 0.22% |
| 2013-06-18 | 0 | 4.490 | 4.490 | 4.500 | 4.460 | 4.500 | 1,022,454 | 4,589,095 | 4.4883 | 4.490 | 4.490 | 4.500 | 4.460 | 4.500 | 1,022,454 | 4.4883 | 0.67% |
| 2013-06-17 | 0 | 4.460 | 4.430 | 4.470 | 4.430 | 4.460 | 1,144,000 | 5,086,760 | 4.4465 | 4.460 | 4.430 | 4.470 | 4.430 | 4.460 | 1,144,000 | 4.4465 | 0.22% |
| 2013-06-14 | 0 | 4.450 | 4.440 | 4.450 | 4.440 | 4.450 | 1,068,000 | 4,750,700 | 4.4482 | 4.450 | 4.440 | 4.450 | 4.440 | 4.450 | 1,068,000 | 4.4482 | 0.00% |
| 2013-06-13 | 0 | 4.450 | 4.450 | 4.460 | 4.440 | 4.460 | 832,000 | 3,704,520 | 4.4525 | 4.450 | 4.450 | 4.460 | 4.440 | 4.460 | 832,000 | 4.4525 | -0.22% |
| 2013-06-11 | 0 | 4.460 | 4.450 | 4.470 | 4.450 | 4.480 | 894,000 | 3,990,780 | 4.4640 | 4.460 | 4.450 | 4.470 | 4.450 | 4.480 | 894,000 | 4.4640 | -0.22% |
| 2013-06-10 | 0 | 4.470 | 4.470 | 4.480 | 4.460 | 4.490 | 1,024,000 | 4,581,040 | 4.4737 | 4.470 | 4.470 | 4.480 | 4.460 | 4.490 | 1,024,000 | 4.4737 | 0.22% |
| 2013-06-07 | 0 | 4.460 | 4.460 | 4.470 | 4.460 | 4.480 | 938,000 | 4,194,620 | 4.4719 | 4.460 | 4.460 | 4.470 | 4.460 | 4.480 | 938,000 | 4.4719 | 0.00% |
| 2013-06-06 | 0 | 4.460 | 4.450 | 4.470 | 4.460 | 4.490 | 926,000 | 4,149,160 | 4.4807 | 4.460 | 4.450 | 4.470 | 4.460 | 4.490 | 926,000 | 4.4807 | -0.45% |
| 2013-06-05 | 0 | 4.480 | 4.480 | 4.500 | 4.480 | 4.510 | 1,144,000 | 5,145,080 | 4.4974 | 4.480 | 4.480 | 4.500 | 4.480 | 4.510 | 1,144,000 | 4.4974 | -0.44% |
| 2013-06-04 | 0 | 4.500 | 4.490 | 4.500 | 4.490 | 4.540 | 2,222,000 | 10,020,160 | 4.5095 | 4.500 | 4.490 | 4.500 | 4.490 | 4.540 | 2,222,000 | 4.5095 | 0.00% |
| 2013-06-03 | 0 | 4.500 | 4.500 | 4.510 | 4.450 | 4.580 | 2,820,000 | 12,710,420 | 4.5072 | 4.500 | 4.500 | 4.510 | 4.450 | 4.580 | 2,820,000 | 4.5072 | 0.45% |
| 2013-05-31 | 0 | 4.480 | 4.470 | 4.480 | 4.450 | 4.520 | 2,396,000 | 10,741,320 | 4.4830 | 4.480 | 4.470 | 4.480 | 4.450 | 4.520 | 2,396,000 | 4.4830 | 0.00% |
| 2013-05-30 | 0 | 4.480 | 4.450 | 4.480 | 4.360 | 4.480 | 1,496,000 | 6,608,520 | 4.4175 | 4.480 | 4.450 | 4.480 | 4.360 | 4.480 | 1,496,000 | 4.4175 | 2.52% |
| 2013-05-29 | 0 | 4.370 | 4.350 | 4.370 | 4.340 | 4.390 | 1,524,402 | 6,642,740 | 4.3576 | 4.370 | 4.350 | 4.370 | 4.340 | 4.390 | 1,524,402 | 4.3576 | 0.69% |
| 2013-05-28 | 0 | 4.340 | 4.320 | 4.340 | 4.320 | 4.340 | 1,076,000 | 4,657,820 | 4.3288 | 4.340 | 4.320 | 4.340 | 4.320 | 4.340 | 1,076,000 | 4.3288 | 0.23% |
| 2013-05-27 | 0 | 4.330 | 4.320 | 4.330 | 4.310 | 4.330 | 930,000 | 4,018,320 | 4.3208 | 4.330 | 4.320 | 4.330 | 4.310 | 4.330 | 930,000 | 4.3208 | 0.00% |
| 2013-05-24 | 0 | 4.330 | 4.320 | 4.330 | 4.320 | 4.350 | 1,042,000 | 4,515,040 | 4.3331 | 4.330 | 4.320 | 4.330 | 4.320 | 4.350 | 1,042,000 | 4.3331 | -0.69% |
| 2013-05-23 | 0 | 4.360 | 4.340 | 4.360 | 4.330 | 4.370 | 1,074,100 | 4,678,230 | 4.3555 | 4.360 | 4.340 | 4.360 | 4.330 | 4.370 | 1,074,100 | 4.3555 | 0.23% |
| 2013-05-22 | 0 | 4.350 | 4.340 | 4.350 | 4.310 | 4.350 | 1,158,500 | 5,023,850 | 4.3365 | 4.350 | 4.340 | 4.350 | 4.310 | 4.350 | 1,158,500 | 4.3365 | 0.46% |
| 2013-05-21 | 0 | 4.330 | 4.310 | 4.330 | 4.290 | 4.340 | 2,948,401 | 12,684,140 | 4.3020 | 4.330 | 4.310 | 4.330 | 4.290 | 4.340 | 2,948,401 | 4.3020 | 0.70% |
| 2013-05-20 | 0 | 4.300 | 4.290 | 4.300 | 4.250 | 4.300 | 1,566,000 | 6,696,540 | 4.2762 | 4.300 | 4.290 | 4.300 | 4.250 | 4.300 | 1,566,000 | 4.2762 | 0.00% |
| 2013-05-16 | 0 | 4.300 | 4.280 | 4.300 | 4.280 | 4.310 | 1,432,000 | 6,147,500 | 4.2929 | 4.300 | 4.280 | 4.300 | 4.280 | 4.310 | 1,432,000 | 4.2929 | 0.23% |
| 2013-05-15 | 0 | 4.290 | 4.270 | 4.290 | 4.280 | 4.320 | 1,496,000 | 6,429,680 | 4.2979 | 4.290 | 4.270 | 4.290 | 4.280 | 4.320 | 1,496,000 | 4.2979 | -0.23% |
| 2013-05-14 | 0 | 4.300 | 4.280 | 4.300 | 4.260 | 4.320 | 1,474,000 | 6,322,160 | 4.2891 | 4.300 | 4.280 | 4.300 | 4.260 | 4.320 | 1,474,000 | 4.2891 | 0.47% |
| 2013-05-13 | 0 | 4.280 | 4.250 | 4.300 | 4.250 | 4.310 | 762,200 | 3,278,548 | 4.3014 | 4.280 | 4.250 | 4.300 | 4.250 | 4.310 | 762,200 | 4.3014 | -0.47% |
| 2013-05-10 | 0 | 4.300 | 4.280 | 4.300 | 4.210 | 4.310 | 1,921,000 | 8,180,660 | 4.2585 | 4.300 | 4.280 | 4.300 | 4.210 | 4.310 | 1,921,000 | 4.2585 | 0.47% |
| 2013-05-09 | 0 | 4.280 | 4.230 | 4.280 | 4.260 | 4.330 | 1,193,151 | 5,127,104 | 4.2971 | 4.280 | 4.230 | 4.280 | 4.260 | 4.330 | 1,193,151 | 4.2971 | -1.38% |
| 2013-05-08 | 0 | 4.340 | 4.290 | 4.340 | 4.310 | 4.460 | 954,000 | 4,166,580 | 4.3675 | 4.340 | 4.290 | 4.340 | 4.310 | 4.460 | 954,000 | 4.3675 | -2.69% |
| 2013-05-07 | 0 | 4.460 | 4.440 | 4.460 | 4.450 | 4.480 | 1,022,000 | 4,567,880 | 4.4695 | 4.460 | 4.440 | 4.460 | 4.450 | 4.480 | 1,022,000 | 4.4695 | -0.22% |
| 2013-05-06 | 0 | 4.470 | 4.450 | 4.470 | 4.420 | 4.480 | 1,168,800 | 5,199,108 | 4.4482 | 4.470 | 4.450 | 4.470 | 4.420 | 4.480 | 1,168,800 | 4.4482 | 0.90% |
| 2013-05-03 | 0 | 4.430 | 4.420 | 4.430 | 4.400 | 4.440 | 1,100,040 | 4,870,315 | 4.4274 | 4.430 | 4.420 | 4.430 | 4.400 | 4.440 | 1,100,040 | 4.4274 | 0.23% |
| 2013-05-02 | 0 | 4.420 | 4.400 | 4.430 | 4.360 | 4.450 | 898,000 | 3,974,640 | 4.4261 | 4.420 | 4.400 | 4.430 | 4.360 | 4.450 | 898,000 | 4.4261 | -0.45% |
| 2013-04-30 | 0 | 4.440 | 4.410 | 4.450 | 4.430 | 4.460 | 1,044,000 | 4,635,620 | 4.4402 | 4.440 | 4.410 | 4.450 | 4.430 | 4.460 | 1,044,000 | 4.4402 | -0.45% |
| 2013-04-29 | 0 | 4.460 | 4.450 | 4.460 | 4.460 | 4.480 | 1,869,907 | 8,358,709 | 4.4701 | 4.460 | 4.450 | 4.460 | 4.460 | 4.480 | 1,869,907 | 4.4701 | -0.67% |
| 2013-04-26 | 0 | 4.490 | 4.490 | 4.500 | 4.490 | 4.560 | 2,048,000 | 9,273,620 | 4.5281 | 4.490 | 4.490 | 4.500 | 4.490 | 4.560 | 2,048,000 | 4.5281 | -1.75% |
| 2013-04-25 | 0 | 4.570 | 4.560 | 4.570 | 4.560 | 4.610 | 4,132,000 | 18,933,160 | 4.5821 | 4.570 | 4.560 | 4.570 | 4.560 | 4.610 | 4,132,000 | 4.5821 | -0.44% |
| 2013-04-24 | 0 | 4.590 | 4.590 | 4.620 | 4.520 | 4.620 | 2,862,000 | 13,097,860 | 4.5765 | 4.590 | 4.590 | 4.620 | 4.520 | 4.620 | 2,862,000 | 4.5765 | 1.32% |
| 2013-04-23 | 0 | 4.530 | 4.510 | 4.530 | 4.460 | 4.530 | 1,368,000 | 6,167,680 | 4.5085 | 4.530 | 4.510 | 4.530 | 4.460 | 4.530 | 1,368,000 | 4.5085 | 0.44% |
| 2013-04-22 | 0 | 4.510 | 4.500 | 4.510 | 4.470 | 4.520 | 2,446,000 | 11,001,320 | 4.4977 | 4.510 | 4.500 | 4.510 | 4.470 | 4.520 | 2,446,000 | 4.4977 | 0.45% |
| 2013-04-19 | 0 | 4.490 | 4.470 | 4.490 | 4.470 | 4.600 | 1,434,000 | 6,454,740 | 4.5012 | 4.490 | 4.470 | 4.490 | 4.470 | 4.600 | 1,434,000 | 4.5012 | -2.39% |
| 2013-04-18 | 0 | 4.600 | 4.460 | 4.600 | 4.400 | 4.600 | 384,000 | 1,714,340 | 4.4644 | 4.600 | 4.460 | 4.600 | 4.400 | 4.600 | 384,000 | 4.4644 | 3.37% |
| 2013-04-17 | 0 | 4.450 | 4.400 | 4.450 | 4.400 | 4.450 | 72,000 | 319,400 | 4.4361 | 4.450 | 4.400 | 4.450 | 4.400 | 4.450 | 72,000 | 4.4361 | -0.67% |
| 2013-04-16 | 0 | 4.480 | 4.370 | 4.480 | - | - | 0 | 0 | - | 4.480 | 4.370 | 4.480 | - | - | 0 | - | -0.22% |
| 2013-04-15 | 0 | 4.490 | 4.380 | 4.490 | - | - | 0 | 0 | - | 4.490 | 4.380 | 4.490 | - | - | 0 | - | -0.22% |
| 2013-04-12 | 0 | 4.500 | 4.410 | 4.600 | - | - | 0 | 0 | - | 4.500 | 4.410 | 4.600 | - | - | 0 | - | 0.00% |
| 2013-04-11 | 0 | 4.500 | 4.430 | 4.500 | 4.490 | 4.500 | 60,000 | 269,900 | 4.4983 | 4.500 | 4.430 | 4.500 | 4.490 | 4.500 | 60,000 | 4.4983 | 1.12% |
| 2013-04-10 | 0 | 4.450 | 4.380 | 4.490 | - | - | 0 | 0 | - | 4.450 | 4.380 | 4.490 | - | - | 0 | - | 0.00% |
| 2013-04-09 | 0 | 4.450 | 4.400 | 4.480 | 4.400 | 4.450 | 60,000 | 264,700 | 4.4117 | 4.450 | 4.400 | 4.480 | 4.400 | 4.450 | 60,000 | 4.4117 | 0.00% |
| 2013-04-08 | 0 | 4.450 | 4.400 | 4.450 | 4.290 | 4.450 | 34,000 | 150,620 | 4.4300 | 4.450 | 4.400 | 4.450 | 4.290 | 4.450 | 34,000 | 4.4300 | 0.23% |
| 2013-04-05 | 0 | 4.440 | 4.440 | 4.520 | 4.440 | 4.440 | 10,000 | 44,400 | 4.4400 | 4.440 | 4.440 | 4.520 | 4.440 | 4.440 | 10,000 | 4.4400 | -3.69% |
| 2013-04-03 | 0 | 4.610 | 4.440 | 4.640 | - | - | 0 | 0 | - | 4.610 | 4.440 | 4.640 | - | - | 0 | - | 0.00% |
| 2013-04-02 | 0 | 4.610 | 4.460 | 4.650 | 4.590 | 4.620 | 18,000 | 82,980 | 4.6100 | 4.610 | 4.460 | 4.650 | 4.590 | 4.620 | 18,000 | 4.6100 | 1.32% |
| 2013-03-28 | 0 | 4.550 | 4.450 | 4.550 | 4.320 | 4.550 | 26,000 | 115,440 | 4.4400 | 4.550 | 4.450 | 4.550 | 4.320 | 4.550 | 26,000 | 4.4400 | 1.56% |
| 2013-03-27 | 0 | 4.480 | 4.400 | 4.670 | - | - | 0 | 0 | - | 4.480 | 4.400 | 4.670 | - | - | 0 | - | 0.00% |
| 2013-03-26 | 0 | 4.480 | 4.480 | 4.620 | - | - | 1,885 | 8,350 | 4.4297 | 4.480 | 4.480 | 4.620 | - | - | 1,885 | 4.4297 | 0.67% |
| 2013-03-25 | 0 | 4.450 | 4.450 | 4.690 | - | - | 0 | 0 | - | 4.450 | 4.450 | 4.690 | - | - | 0 | - | 0.00% |
| 2013-03-22 | 0 | 4.450 | 4.400 | 4.500 | - | - | 0 | 0 | - | 4.450 | 4.400 | 4.500 | - | - | 0 | - | 0.00% |
| 2013-03-21 | 0 | 4.450 | 4.400 | 4.690 | 4.450 | 4.450 | 10,000 | 44,500 | 4.4500 | 4.450 | 4.400 | 4.690 | 4.450 | 4.450 | 10,000 | 4.4500 | 0.00% |
| 2013-03-20 | 0 | 4.450 | 4.450 | 4.500 | - | - | 0 | 0 | - | 4.450 | 4.450 | 4.500 | - | - | 0 | - | 0.00% |
| 2013-03-19 | 0 | 4.450 | 4.360 | 4.600 | 4.400 | 4.450 | 52,000 | 230,040 | 4.4238 | 4.450 | 4.360 | 4.600 | 4.400 | 4.450 | 52,000 | 4.4238 | 0.00% |
| 2013-03-18 | 0 | 4.450 | 4.380 | 4.500 | 4.450 | 4.450 | 46,000 | 204,700 | 4.4500 | 4.450 | 4.380 | 4.500 | 4.450 | 4.450 | 46,000 | 4.4500 | -1.11% |
| 2013-03-15 | 0 | 4.500 | 4.450 | 4.500 | - | - | 0 | 0 | - | 4.500 | 4.450 | 4.500 | - | - | 0 | - | 0.00% |
| 2013-03-14 | 0 | 4.500 | 4.480 | 4.580 | 4.500 | 4.500 | 40,000 | 180,000 | 4.5000 | 4.500 | 4.480 | 4.580 | 4.500 | 4.500 | 40,000 | 4.5000 | 0.00% |
| 2013-03-13 | 0 | 4.500 | 4.500 | 4.520 | 4.400 | 4.500 | 198,200 | 889,450 | 4.4876 | 4.500 | 4.500 | 4.520 | 4.400 | 4.500 | 198,200 | 4.4876 | 0.00% |
| 2013-03-12 | 0 | 4.500 | 4.400 | 4.600 | 4.400 | 4.500 | 104,000 | 463,380 | 4.4556 | 4.500 | 4.400 | 4.600 | 4.400 | 4.500 | 104,000 | 4.4556 | 0.00% |
| 2013-03-11 | 0 | 4.500 | 4.450 | 4.600 | 4.500 | 4.500 | 18,000 | 81,000 | 4.5000 | 4.500 | 4.450 | 4.600 | 4.500 | 4.500 | 18,000 | 4.5000 | 0.00% |
| 2013-03-08 | 0 | 4.500 | 4.500 | 4.580 | 4.500 | 4.500 | 68,000 | 306,000 | 4.5000 | 4.500 | 4.500 | 4.580 | 4.500 | 4.500 | 68,000 | 4.5000 | -2.17% |
| 2013-03-07 | 0 | 4.600 | 4.500 | 4.600 | 4.460 | 4.600 | 18,000 | 81,120 | 4.5067 | 4.600 | 4.500 | 4.600 | 4.460 | 4.600 | 18,000 | 4.5067 | 2.68% |
| 2013-03-06 | 0 | 4.480 | 4.480 | 4.670 | 4.480 | 4.500 | 12,000 | 53,920 | 4.4933 | 4.480 | 4.480 | 4.670 | 4.480 | 4.500 | 12,000 | 4.4933 | -0.44% |
| 2013-03-05 | 0 | 4.500 | 4.490 | 4.590 | 4.500 | 4.500 | 6,000 | 27,000 | 4.5000 | 4.500 | 4.490 | 4.590 | 4.500 | 4.500 | 6,000 | 4.5000 | -0.44% |
| 2013-03-04 | 0 | 4.520 | 4.500 | 4.620 | 4.520 | 4.580 | 52,000 | 236,720 | 4.5523 | 4.520 | 4.500 | 4.620 | 4.520 | 4.580 | 52,000 | 4.5523 | -1.31% |
| 2013-03-01 | 0 | 4.580 | 4.580 | 4.690 | - | - | 0 | 0 | - | 4.580 | 4.580 | 4.690 | - | - | 0 | - | 0.00% |
| 2013-02-28 | 0 | 4.580 | 4.580 | 4.690 | 4.580 | 4.580 | 12,000 | 54,960 | 4.5800 | 4.580 | 4.580 | 4.690 | 4.580 | 4.580 | 12,000 | 4.5800 | 0.00% |
| 2013-02-27 | 0 | 4.580 | 4.580 | 4.690 | 4.580 | 4.580 | 4,000 | 18,320 | 4.5800 | 4.580 | 4.580 | 4.690 | 4.580 | 4.580 | 4,000 | 4.5800 | -2.76% |
| 2013-02-26 | 0 | 4.710 | 4.590 | 4.710 | 4.690 | 4.720 | 10,000 | 47,100 | 4.7100 | 4.710 | 4.590 | 4.710 | 4.690 | 4.720 | 10,000 | 4.7100 | 1.29% |
| 2013-02-25 | 0 | 4.650 | 4.530 | 4.670 | - | - | 500 | 2,250 | 4.5000 | 4.650 | 4.530 | 4.670 | - | - | 500 | 4.5000 | 0.00% |
| 2013-02-22 | 0 | 4.650 | 4.570 | 4.650 | - | - | 0 | 0 | - | 4.650 | 4.570 | 4.650 | - | - | 0 | - | 0.00% |
| 2013-02-21 | 0 | 4.650 | 4.570 | 4.650 | - | - | 0 | 0 | - | 4.650 | 4.570 | 4.650 | - | - | 0 | - | 0.00% |
| 2013-02-20 | 0 | 4.650 | 4.650 | 4.690 | 4.650 | 4.650 | 50,000 | 232,500 | 4.6500 | 4.650 | 4.650 | 4.690 | 4.650 | 4.650 | 50,000 | 4.6500 | 0.00% |
| 2013-02-19 | 0 | 4.650 | 4.650 | 4.690 | 4.620 | 4.650 | 46,531 | 216,161 | 4.6455 | 4.650 | 4.650 | 4.690 | 4.620 | 4.650 | 46,531 | 4.6455 | 0.22% |
| 2013-02-18 | 0 | 4.640 | 4.570 | 4.650 | - | - | 0 | 0 | - | 4.640 | 4.570 | 4.650 | - | - | 0 | - | 0.00% |
| 2013-02-15 | 0 | 4.640 | 4.580 | 4.640 | - | - | 200 | 902 | 4.5100 | 4.640 | 4.580 | 4.640 | - | - | 200 | 4.5100 | -0.85% |
| 2013-02-14 | 0 | 4.680 | 4.590 | 4.680 | - | - | 0 | 0 | - | 4.680 | 4.590 | 4.680 | - | - | 0 | - | 0.00% |
| 2013-02-08 | 0 | 4.680 | 4.580 | 4.680 | - | - | 0 | 0 | - | 4.680 | 4.580 | 4.680 | - | - | 0 | - | 0.00% |
| 2013-02-07 | 0 | 4.680 | 4.580 | 4.680 | 4.550 | 4.680 | 38,000 | 175,240 | 4.6116 | 4.680 | 4.580 | 4.680 | 4.550 | 4.680 | 38,000 | 4.6116 | 1.74% |
| 2013-02-06 | 0 | 4.600 | 4.580 | 4.650 | 4.600 | 4.650 | 35,162 | 162,187 | 4.6126 | 4.600 | 4.580 | 4.650 | 4.600 | 4.650 | 35,162 | 4.6126 | -1.08% |
| 2013-02-05 | 0 | 4.650 | 4.580 | 4.690 | - | - | 0 | 0 | - | 4.650 | 4.580 | 4.690 | - | - | 0 | - | 0.00% |
| 2013-02-04 | 0 | 4.650 | 4.630 | 4.740 | 4.570 | 4.700 | 94,600 | 441,352 | 4.6655 | 4.650 | 4.630 | 4.740 | 4.570 | 4.700 | 94,600 | 4.6655 | 0.00% |
| 2013-02-01 | 0 | 4.650 | 4.650 | 4.680 | 4.650 | 4.650 | 8,400 | 39,044 | 4.6481 | 4.650 | 4.650 | 4.680 | 4.650 | 4.650 | 8,400 | 4.6481 | -0.85% |
| 2013-01-31 | 0 | 4.690 | 4.650 | 4.690 | - | - | 900 | 4,132 | 4.5911 | 4.690 | 4.650 | 4.690 | - | - | 900 | 4.5911 | -0.21% |
| 2013-01-30 | 0 | 4.700 | 4.620 | 4.720 | 4.700 | 4.700 | 10,000 | 47,000 | 4.7000 | 4.700 | 4.620 | 4.720 | 4.700 | 4.700 | 10,000 | 4.7000 | 0.00% |
| 2013-01-29 | 0 | 4.700 | 4.630 | 4.750 | 4.690 | 4.700 | 1,482,000 | 6,965,020 | 4.6997 | 4.700 | 4.630 | 4.750 | 4.690 | 4.700 | 1,482,000 | 4.6997 | 0.00% |
| 2013-01-28 | 0 | 4.700 | 4.600 | 4.700 | 4.700 | 4.700 | 6,000 | 28,200 | 4.7000 | 4.700 | 4.600 | 4.700 | 4.700 | 4.700 | 6,000 | 4.7000 | 0.00% |
| 2013-01-25 | 0 | 4.700 | 4.630 | 4.700 | - | - | 0 | 0 | - | 4.700 | 4.630 | 4.700 | - | - | 0 | - | 0.00% |
| 2013-01-24 | 0 | 4.700 | 4.640 | 4.700 | 4.470 | 4.700 | 328,000 | 1,501,520 | 4.5778 | 4.700 | 4.640 | 4.700 | 4.470 | 4.700 | 328,000 | 4.5778 | 0.00% |
| 2013-01-23 | 0 | 4.700 | 4.660 | 4.750 | 4.700 | 4.700 | 28,000 | 131,600 | 4.7000 | 4.700 | 4.660 | 4.750 | 4.700 | 4.700 | 28,000 | 4.7000 | 0.00% |
| 2013-01-22 | 0 | 4.700 | 4.650 | 4.740 | - | - | 100 | 461 | 4.6100 | 4.700 | 4.650 | 4.740 | - | - | 100 | 4.6100 | 0.00% |
| 2013-01-21 | 0 | 4.700 | 4.650 | 4.730 | - | - | 0 | 0 | - | 4.700 | 4.650 | 4.730 | - | - | 0 | - | 0.00% |
| 2013-01-18 | 0 | 4.700 | 4.650 | 4.710 | 4.650 | 4.700 | 102,000 | 476,480 | 4.6714 | 4.700 | 4.650 | 4.710 | 4.650 | 4.700 | 102,000 | 4.6714 | -1.05% |
| 2013-01-17 | 0 | 4.750 | 4.750 | 4.800 | 4.750 | 4.750 | 32,000 | 152,000 | 4.7500 | 4.750 | 4.750 | 4.800 | 4.750 | 4.750 | 32,000 | 4.7500 | 0.00% |
| 2013-01-16 | 0 | 4.750 | 4.750 | 4.800 | 4.750 | 4.750 | 16,000 | 76,000 | 4.7500 | 4.750 | 4.750 | 4.800 | 4.750 | 4.750 | 16,000 | 4.7500 | 0.00% |
| 2013-01-15 | 0 | 4.750 | 4.690 | 4.750 | - | - | 0 | 0 | - | 4.750 | 4.690 | 4.750 | - | - | 0 | - | -1.04% |
| 2013-01-14 | 0 | 4.800 | 4.690 | 4.830 | - | - | 0 | 0 | - | 4.800 | 4.690 | 4.830 | - | - | 0 | - | 0.00% |
| 2013-01-11 | 0 | 4.800 | 4.800 | 4.830 | 4.800 | 4.810 | 93,200 | 447,400 | 4.8004 | 4.800 | 4.800 | 4.830 | 4.800 | 4.810 | 93,200 | 4.8004 | -0.62% |
| 2013-01-10 | 0 | 4.830 | 4.820 | 4.830 | 4.800 | 4.830 | 12,000 | 57,780 | 4.8150 | 4.830 | 4.820 | 4.830 | 4.800 | 4.830 | 12,000 | 4.8150 | 0.62% |
| 2013-01-09 | 0 | 4.800 | 4.780 | 4.900 | - | - | 0 | 0 | - | 4.800 | 4.780 | 4.900 | - | - | 0 | - | 0.00% |
| 2013-01-08 | 0 | 4.800 | 4.760 | 4.900 | - | - | 0 | 0 | - | 4.800 | 4.760 | 4.900 | - | - | 0 | - | 0.00% |
| 2013-01-07 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.850 | 80,000 | 384,160 | 4.8020 | 4.800 | 4.800 | 4.850 | 4.800 | 4.850 | 80,000 | 4.8020 | -1.03% |
| 2013-01-04 | 0 | 4.850 | 4.800 | 4.900 | 4.850 | 4.850 | 202,000 | 979,700 | 4.8500 | 4.850 | 4.800 | 4.900 | 4.850 | 4.850 | 202,000 | 4.8500 | -0.61% |
| 2013-01-03 | 0 | 4.880 | 4.750 | 4.880 | - | - | 0 | 0 | - | 4.880 | 4.750 | 4.880 | - | - | 0 | - | -0.41% |
| 2013-01-02 | 0 | 4.900 | 4.750 | 4.900 | 4.870 | 4.900 | 48,160 | 235,128 | 4.8822 | 4.900 | 4.750 | 4.900 | 4.870 | 4.900 | 48,160 | 4.8822 | 0.41% |
| 2012-12-31 | 0 | 4.880 | 4.710 | 4.890 | 4.720 | 4.880 | 134,000 | 632,920 | 4.7233 | 4.880 | 4.710 | 4.890 | 4.720 | 4.880 | 134,000 | 4.7233 | 4.95% |
| 2012-12-28 | 0 | 4.650 | 4.610 | 4.750 | 4.610 | 4.650 | 178,000 | 824,440 | 4.6317 | 4.650 | 4.610 | 4.750 | 4.610 | 4.650 | 178,000 | 4.6317 | 0.00% |
| 2012-12-27 | 0 | 4.650 | 4.650 | 4.750 | 4.650 | 4.650 | 10,000 | 46,500 | 4.6500 | 4.650 | 4.650 | 4.750 | 4.650 | 4.650 | 10,000 | 4.6500 | -2.72% |
| 2012-12-24 | 0 | 4.780 | 4.650 | 4.780 | - | - | 0 | 0 | - | 4.780 | 4.650 | 4.780 | - | - | 0 | - | 0.00% |
| 2012-12-21 | 0 | 4.780 | 4.630 | 4.780 | 4.600 | 4.800 | 202,000 | 959,560 | 4.7503 | 4.780 | 4.630 | 4.780 | 4.600 | 4.800 | 202,000 | 4.7503 | 3.24% |
| 2012-12-20 | 0 | 4.630 | 4.610 | 4.700 | 4.630 | 4.630 | 10,000 | 46,300 | 4.6300 | 4.630 | 4.610 | 4.700 | 4.630 | 4.630 | 10,000 | 4.6300 | -0.43% |
| 2012-12-19 | 0 | 4.650 | 4.650 | 4.700 | 4.650 | 4.650 | 10,000 | 46,500 | 4.6500 | 4.650 | 4.650 | 4.700 | 4.650 | 4.650 | 10,000 | 4.6500 | 0.00% |
| 2012-12-18 | 0 | 4.650 | 4.650 | 4.740 | - | - | 0 | 0 | - | 4.650 | 4.650 | 4.740 | - | - | 0 | - | 0.00% |
| 2012-12-17 | 0 | 4.650 | 4.650 | 4.780 | 4.650 | 4.650 | 6,000 | 27,900 | 4.6500 | 4.650 | 4.650 | 4.780 | 4.650 | 4.650 | 6,000 | 4.6500 | -2.72% |
| 2012-12-14 | 0 | 4.780 | 4.650 | 4.790 | 4.750 | 4.780 | 479,005 | 2,278,183 | 4.7561 | 4.780 | 4.650 | 4.790 | 4.750 | 4.780 | 479,005 | 4.7561 | 1.49% |
| 2012-12-13 | 0 | 4.710 | 4.650 | 4.730 | 4.600 | 4.710 | 670,560 | 3,113,936 | 4.6438 | 4.710 | 4.650 | 4.730 | 4.600 | 4.710 | 670,560 | 4.6438 | 0.21% |
| 2012-12-12 | 0 | 4.700 | 4.610 | 4.730 | 4.600 | 4.700 | 627,370 | 2,917,761 | 4.6508 | 4.700 | 4.610 | 4.730 | 4.600 | 4.700 | 627,370 | 4.6508 | 2.17% |
| 2012-12-11 | 0 | 4.600 | 4.600 | 4.650 | 4.600 | 4.650 | 258,000 | 1,192,620 | 4.6226 | 4.600 | 4.600 | 4.650 | 4.600 | 4.650 | 258,000 | 4.6226 | -0.22% |
| 2012-12-10 | 0 | 4.610 | 4.610 | 4.650 | 4.580 | 4.700 | 839,000 | 3,886,930 | 4.6328 | 4.610 | 4.610 | 4.650 | 4.580 | 4.700 | 839,000 | 4.6328 | 0.22% |
| 2012-12-07 | 0 | 4.600 | 4.560 | 4.610 | 4.600 | 4.600 | 12,000 | 55,200 | 4.6000 | 4.600 | 4.560 | 4.610 | 4.600 | 4.600 | 12,000 | 4.6000 | -0.22% |
| 2012-12-06 | 0 | 4.610 | 4.550 | 4.620 | 4.550 | 4.650 | 94,000 | 431,460 | 4.5900 | 4.610 | 4.550 | 4.620 | 4.550 | 4.650 | 94,000 | 4.5900 | 1.32% |
| 2012-12-05 | 0 | 4.550 | 4.550 | 4.640 | 4.410 | 4.650 | 1,012,000 | 4,672,940 | 4.6175 | 4.550 | 4.550 | 4.640 | 4.410 | 4.650 | 1,012,000 | 4.6175 | 2.02% |
| 2012-12-04 | 0 | 4.460 | 4.450 | 4.540 | - | - | 0 | 0 | - | 4.460 | 4.450 | 4.540 | - | - | 0 | - | 0.00% |
| 2012-12-03 | 0 | 4.460 | 4.450 | 4.530 | 4.460 | 4.550 | 194,220 | 882,263 | 4.5426 | 4.460 | 4.450 | 4.530 | 4.460 | 4.550 | 194,220 | 4.5426 | -0.89% |
| 2012-11-30 | 0 | 4.500 | 4.410 | 4.550 | 4.350 | 4.500 | 67,000 | 297,210 | 4.4360 | 4.500 | 4.410 | 4.550 | 4.350 | 4.500 | 67,000 | 4.4360 | 0.00% |
| 2012-11-29 | 0 | 4.500 | 4.380 | 4.570 | 4.500 | 4.520 | 20,000 | 90,200 | 4.5100 | 4.500 | 4.380 | 4.570 | 4.500 | 4.520 | 20,000 | 4.5100 | -0.44% |
| 2012-11-28 | 0 | 4.520 | 4.470 | 4.590 | - | - | 0 | 0 | - | 4.520 | 4.470 | 4.590 | - | - | 0 | - | 0.00% |
| 2012-11-27 | 0 | 4.520 | 4.500 | 4.580 | 4.510 | 4.510 | 4,000 | 18,040 | 4.5100 | 4.520 | 4.500 | 4.580 | 4.510 | 4.510 | 4,000 | 4.5100 | -0.88% |
| 2012-11-26 | 0 | 4.560 | 4.550 | 4.590 | 4.560 | 4.620 | 310,000 | 1,425,360 | 4.5979 | 4.560 | 4.550 | 4.590 | 4.560 | 4.620 | 310,000 | 4.5979 | 0.22% |
| 2012-11-23 | 0 | 4.550 | 4.500 | 4.600 | 4.550 | 4.600 | 212,000 | 969,940 | 4.5752 | 4.550 | 4.500 | 4.600 | 4.550 | 4.600 | 212,000 | 4.5752 | -1.09% |
| 2012-11-22 | 0 | 4.600 | 4.560 | 4.640 | 4.550 | 4.600 | 1,382,000 | 6,325,500 | 4.5771 | 4.600 | 4.560 | 4.640 | 4.550 | 4.600 | 1,382,000 | 4.5771 | 0.00% |
| 2012-11-21 | 0 | 4.600 | 4.570 | 4.650 | 4.550 | 4.650 | 1,062,000 | 4,900,160 | 4.6141 | 4.600 | 4.570 | 4.650 | 4.550 | 4.650 | 1,062,000 | 4.6141 | 0.22% |
| 2012-11-20 | 0 | 4.590 | 4.530 | 4.590 | 4.600 | 4.610 | 126,000 | 579,620 | 4.6002 | 4.590 | 4.530 | 4.590 | 4.600 | 4.610 | 126,000 | 4.6002 | -0.22% |
| 2012-11-19 | 0 | 4.600 | 4.510 | 4.600 | 4.500 | 4.600 | 411,000 | 1,879,210 | 4.5723 | 4.600 | 4.510 | 4.600 | 4.500 | 4.600 | 411,000 | 4.5723 | 2.00% |
| 2012-11-16 | 0 | 4.510 | 4.420 | 4.510 | - | - | 0 | 0 | - | 4.510 | 4.420 | 4.510 | - | - | 0 | - | 0.00% |
| 2012-11-15 | 0 | 4.510 | 4.360 | 4.560 | 4.510 | 4.510 | 2,000 | 9,020 | 4.5100 | 4.510 | 4.360 | 4.560 | 4.510 | 4.510 | 2,000 | 4.5100 | 0.00% |
| 2012-11-14 | 0 | 4.510 | 4.510 | 4.530 | 4.500 | 4.600 | 195,000 | 888,690 | 4.5574 | 4.510 | 4.510 | 4.530 | 4.500 | 4.600 | 195,000 | 4.5574 | 0.22% |
| 2012-11-13 | 0 | 4.500 | 4.470 | 4.550 | 4.500 | 4.550 | 274,000 | 1,240,780 | 4.5284 | 4.500 | 4.470 | 4.550 | 4.500 | 4.550 | 274,000 | 4.5284 | -1.10% |
| 2012-11-12 | 0 | 4.550 | 4.550 | 4.690 | - | - | 0 | 0 | - | 4.550 | 4.550 | 4.690 | - | - | 0 | - | 0.22% |
| 2012-11-09 | 0 | 4.540 | 4.530 | 4.650 | 4.540 | 4.650 | 8,000 | 36,760 | 4.5950 | 4.540 | 4.530 | 4.650 | 4.540 | 4.650 | 8,000 | 4.5950 | -2.37% |
| 2012-11-08 | 0 | 4.650 | 4.560 | 4.700 | - | - | 0 | 0 | - | 4.650 | 4.560 | 4.700 | - | - | 0 | - | 0.00% |
| 2012-11-07 | 0 | 4.650 | 4.580 | 4.690 | 4.600 | 4.700 | 252,000 | 1,167,500 | 4.6329 | 4.650 | 4.580 | 4.690 | 4.600 | 4.700 | 252,000 | 4.6329 | 1.09% |
| 2012-11-06 | 0 | 4.600 | 4.600 | 4.620 | 4.530 | 4.600 | 461,000 | 2,109,360 | 4.5756 | 4.600 | 4.600 | 4.620 | 4.530 | 4.600 | 461,000 | 4.5756 | 0.00% |
| 2012-11-05 | 0 | 4.600 | 4.550 | 4.600 | 4.520 | 4.600 | 182,200 | 836,540 | 4.5913 | 4.600 | 4.550 | 4.600 | 4.520 | 4.600 | 182,200 | 4.5913 | 0.00% |
| 2012-11-02 | 0 | 4.600 | 4.600 | 4.650 | 4.600 | 4.600 | 102,000 | 469,200 | 4.6000 | 4.600 | 4.600 | 4.650 | 4.600 | 4.600 | 102,000 | 4.6000 | 0.00% |
| 2012-11-01 | 0 | 4.600 | 4.510 | 4.600 | 4.500 | 4.600 | 214,000 | 983,400 | 4.5953 | 4.600 | 4.510 | 4.600 | 4.500 | 4.600 | 214,000 | 4.5953 | 2.22% |
| 2012-10-31 | 0 | 4.500 | 4.500 | 4.600 | 4.500 | 4.600 | 258,000 | 1,184,760 | 4.5921 | 4.500 | 4.500 | 4.600 | 4.500 | 4.600 | 258,000 | 4.5921 | 0.00% |
| 2012-10-30 | 0 | 4.500 | 4.500 | 4.540 | 4.500 | 4.500 | 134,000 | 603,000 | 4.5000 | 4.500 | 4.500 | 4.540 | 4.500 | 4.500 | 134,000 | 4.5000 | 0.00% |
| 2012-10-29 | 0 | 4.500 | 4.500 | 4.590 | - | - | 0 | 0 | - | 4.500 | 4.500 | 4.590 | - | - | 0 | - | 0.00% |
| 2012-10-26 | 0 | 4.500 | 4.420 | 4.590 | 4.400 | 4.500 | 32,000 | 143,700 | 4.4906 | 4.500 | 4.420 | 4.590 | 4.400 | 4.500 | 32,000 | 4.4906 | 1.12% |
| 2012-10-25 | 0 | 4.450 | 4.400 | 4.490 | 4.450 | 4.450 | 20,000 | 89,000 | 4.4500 | 4.450 | 4.400 | 4.490 | 4.450 | 4.450 | 20,000 | 4.4500 | 0.00% |
| 2012-10-24 | 0 | 4.450 | 4.450 | 4.550 | 4.450 | 4.490 | 48,000 | 215,200 | 4.4833 | 4.450 | 4.450 | 4.550 | 4.450 | 4.490 | 48,000 | 4.4833 | -0.89% |
| 2012-10-22 | 0 | 4.490 | 4.490 | 4.590 | 4.490 | 4.500 | 8,000 | 35,980 | 4.4975 | 4.490 | 4.490 | 4.590 | 4.490 | 4.500 | 8,000 | 4.4975 | -2.39% |
| 2012-10-19 | 0 | 4.600 | 4.500 | 4.600 | 4.600 | 4.600 | 32,000 | 147,200 | 4.6000 | 4.600 | 4.500 | 4.600 | 4.600 | 4.600 | 32,000 | 4.6000 | 2.22% |
| 2012-10-18 | 0 | 4.500 | 4.500 | 4.600 | 4.500 | 4.550 | 116,000 | 525,100 | 4.5267 | 4.500 | 4.500 | 4.600 | 4.500 | 4.550 | 116,000 | 4.5267 | -1.10% |
| 2012-10-17 | 0 | 4.550 | 4.550 | 4.600 | 4.550 | 4.560 | 42,200 | 192,258 | 4.5559 | 4.550 | 4.550 | 4.600 | 4.550 | 4.560 | 42,200 | 4.5559 | 0.00% |
| 2012-10-16 | 0 | 4.550 | 4.500 | 4.550 | 4.450 | 4.550 | 674,000 | 3,036,240 | 4.5048 | 4.550 | 4.500 | 4.550 | 4.450 | 4.550 | 674,000 | 4.5048 | 2.02% |
| 2012-10-15 | 0 | 4.460 | 4.450 | 4.530 | 4.460 | 4.500 | 19,820 | 88,684 | 4.4745 | 4.460 | 4.450 | 4.530 | 4.460 | 4.500 | 19,820 | 4.4745 | -0.89% |
| 2012-10-12 | 0 | 4.500 | 4.460 | 4.540 | 4.470 | 4.500 | 58,856 | 264,680 | 4.4971 | 4.500 | 4.460 | 4.540 | 4.470 | 4.500 | 58,856 | 4.4971 | 0.67% |
| 2012-10-11 | 0 | 4.470 | 4.450 | 4.500 | 4.460 | 4.500 | 336,000 | 1,511,700 | 4.4991 | 4.470 | 4.450 | 4.500 | 4.460 | 4.500 | 336,000 | 4.4991 | 0.45% |
| 2012-10-10 | 0 | 4.450 | 4.450 | 4.490 | 4.400 | 4.500 | 4,203,100 | 18,797,680 | 4.4723 | 4.450 | 4.450 | 4.490 | 4.400 | 4.500 | 4,203,100 | 4.4723 | -1.11% |
| 2012-10-09 | 0 | 4.500 | 4.410 | 4.540 | 4.450 | 4.500 | 468,000 | 2,102,900 | 4.4934 | 4.500 | 4.410 | 4.540 | 4.450 | 4.500 | 468,000 | 4.4934 | 2.27% |
| 2012-10-08 | 0 | 4.400 | 4.350 | 4.490 | 4.380 | 4.400 | 226,000 | 994,320 | 4.3996 | 4.400 | 4.350 | 4.490 | 4.380 | 4.400 | 226,000 | 4.3996 | 0.00% |
| 2012-10-05 | 0 | 4.400 | 4.380 | 4.450 | 4.400 | 4.480 | 272,180 | 1,197,993 | 4.4015 | 4.400 | 4.380 | 4.450 | 4.400 | 4.480 | 272,180 | 4.4015 | -1.79% |
| 2012-10-04 | 0 | 4.480 | 4.480 | 4.500 | 4.480 | 4.480 | 6,100 | 27,323 | 4.4792 | 4.480 | 4.480 | 4.500 | 4.480 | 4.480 | 6,100 | 4.4792 | -0.22% |
| 2012-10-03 | 0 | 4.490 | 4.480 | 4.520 | 4.480 | 4.480 | 10,000 | 44,800 | 4.4800 | 4.490 | 4.480 | 4.520 | 4.480 | 4.480 | 10,000 | 4.4800 | -0.66% |
| 2012-09-28 | 0 | 4.520 | 4.500 | 4.540 | 4.490 | 4.550 | 96,000 | 433,640 | 4.5171 | 4.520 | 4.500 | 4.540 | 4.490 | 4.550 | 96,000 | 4.5171 | 0.89% |
| 2012-09-27 | 0 | 4.480 | 4.480 | 4.600 | 4.460 | 4.550 | 626,908 | 2,838,366 | 4.5276 | 4.480 | 4.480 | 4.600 | 4.460 | 4.550 | 626,908 | 4.5276 | 0.45% |
| 2012-09-26 | 0 | 4.460 | 4.450 | 4.490 | 4.460 | 4.500 | 58,000 | 259,000 | 4.4655 | 4.460 | 4.450 | 4.490 | 4.460 | 4.500 | 58,000 | 4.4655 | -0.22% |
| 2012-09-25 | 0 | 4.470 | 4.470 | 4.500 | 4.470 | 4.540 | 318,000 | 1,433,640 | 4.5083 | 4.470 | 4.470 | 4.500 | 4.470 | 4.540 | 318,000 | 4.5083 | 0.22% |
| 2012-09-24 | 0 | 4.460 | 4.460 | 4.500 | 4.450 | 4.550 | 802,000 | 3,616,180 | 4.5090 | 4.460 | 4.460 | 4.500 | 4.450 | 4.550 | 802,000 | 4.5090 | -0.89% |
| 2012-09-21 | 0 | 4.500 | 4.480 | 4.500 | 4.470 | 4.550 | 510,100 | 2,300,962 | 4.5108 | 4.500 | 4.480 | 4.500 | 4.470 | 4.550 | 510,100 | 4.5108 | 0.00% |
| 2012-09-20 | 0 | 4.500 | 4.450 | 4.500 | 4.310 | 4.500 | 460,000 | 2,063,320 | 4.4855 | 4.500 | 4.450 | 4.500 | 4.310 | 4.500 | 460,000 | 4.4855 | 0.45% |
| 2012-09-19 | 0 | 4.480 | 4.480 | 4.500 | 4.480 | 4.540 | 222,000 | 1,001,840 | 4.5128 | 4.480 | 4.480 | 4.500 | 4.480 | 4.540 | 222,000 | 4.5128 | -0.44% |
| 2012-09-18 | 0 | 4.500 | 4.470 | 4.500 | 4.490 | 4.520 | 120,300 | 541,326 | 4.4998 | 4.500 | 4.470 | 4.500 | 4.490 | 4.520 | 120,300 | 4.4998 | 0.00% |
| 2012-09-17 | 0 | 4.500 | 4.470 | 4.500 | 4.470 | 4.570 | 514,000 | 2,321,060 | 4.5157 | 4.500 | 4.470 | 4.500 | 4.470 | 4.570 | 514,000 | 4.5157 | -0.66% |
| 2012-09-14 | 0 | 4.530 | 4.510 | 4.530 | 4.440 | 4.600 | 1,738,856 | 7,891,486 | 4.5383 | 4.530 | 4.510 | 4.530 | 4.440 | 4.600 | 1,738,856 | 4.5383 | 1.80% |
| 2012-09-13 | 0 | 4.450 | 4.420 | 4.450 | 4.450 | 4.500 | 510,000 | 2,277,900 | 4.4665 | 4.450 | 4.420 | 4.450 | 4.450 | 4.500 | 510,000 | 4.4665 | 0.00% |
| 2012-09-12 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.550 | 1,472,545 | 6,625,138 | 4.4991 | 4.450 | 4.450 | 4.500 | 4.450 | 4.550 | 1,472,545 | 4.4991 | -1.11% |
| 2012-09-11 | 0 | 4.500 | 4.450 | 4.500 | 4.450 | 4.520 | 157,162 | 708,732 | 4.5096 | 4.500 | 4.450 | 4.500 | 4.450 | 4.520 | 157,162 | 4.5096 | 1.12% |
| 2012-09-10 | 0 | 4.450 | 4.450 | 4.480 | 4.450 | 4.510 | 72,000 | 323,680 | 4.4956 | 4.450 | 4.450 | 4.480 | 4.450 | 4.510 | 72,000 | 4.4956 | -0.67% |
| 2012-09-07 | 0 | 4.480 | 4.460 | 4.480 | 4.490 | 4.540 | 314,000 | 1,415,600 | 4.5083 | 4.480 | 4.460 | 4.480 | 4.490 | 4.540 | 314,000 | 4.5083 | 0.00% |
| 2012-09-06 | 0 | 4.480 | 4.430 | 4.480 | 4.440 | 4.490 | 230,000 | 1,027,140 | 4.4658 | 4.480 | 4.430 | 4.480 | 4.440 | 4.490 | 230,000 | 4.4658 | 0.67% |
| 2012-09-05 | 0 | 4.450 | 4.440 | 4.450 | 4.440 | 4.500 | 3,104,000 | 13,858,860 | 4.4648 | 4.450 | 4.440 | 4.450 | 4.440 | 4.500 | 3,104,000 | 4.4648 | -1.33% |
| 2012-09-04 | 0 | 4.510 | 4.460 | 4.510 | 4.450 | 4.510 | 906,000 | 4,063,460 | 4.4851 | 4.510 | 4.460 | 4.510 | 4.450 | 4.510 | 906,000 | 4.4851 | 1.12% |
| 2012-09-03 | 0 | 4.460 | 4.460 | 4.500 | 4.450 | 4.500 | 1,233,000 | 5,542,060 | 4.4948 | 4.460 | 4.460 | 4.500 | 4.450 | 4.500 | 1,233,000 | 4.4948 | -0.67% |
| 2012-08-31 | 0 | 4.490 | 4.450 | 4.490 | 4.490 | 4.500 | 410,000 | 1,843,760 | 4.4970 | 4.490 | 4.450 | 4.490 | 4.490 | 4.500 | 410,000 | 4.4970 | 1.13% |
| 2012-08-30 | 0 | 4.440 | 4.400 | 4.450 | 4.400 | 4.500 | 383,714 | 1,713,421 | 4.4654 | 4.440 | 4.400 | 4.450 | 4.400 | 4.500 | 383,714 | 4.4654 | -1.33% |
| 2012-08-29 | 0 | 4.500 | 4.450 | 4.500 | 4.450 | 4.500 | 140,000 | 625,000 | 4.4643 | 4.500 | 4.450 | 4.500 | 4.450 | 4.500 | 140,000 | 4.4643 | 0.00% |
| 2012-08-28 | 0 | 4.500 | 4.450 | 4.500 | 4.450 | 4.520 | 540,000 | 2,428,400 | 4.4970 | 4.500 | 4.450 | 4.500 | 4.450 | 4.520 | 540,000 | 4.4970 | 0.00% |
| 2012-08-27 | 0 | 4.500 | 4.450 | 4.500 | 4.450 | 4.530 | 268,000 | 1,204,320 | 4.4937 | 4.500 | 4.450 | 4.500 | 4.450 | 4.530 | 268,000 | 4.4937 | 0.22% |
| 2012-08-24 | 0 | 4.490 | 4.450 | 4.490 | 4.450 | 4.530 | 834,000 | 3,733,820 | 4.4770 | 4.490 | 4.450 | 4.490 | 4.450 | 4.530 | 834,000 | 4.4770 | -1.32% |
| 2012-08-23 | 0 | 4.550 | 4.470 | 4.550 | 4.500 | 4.550 | 1,650,000 | 7,438,220 | 4.5080 | 4.550 | 4.470 | 4.550 | 4.500 | 4.550 | 1,650,000 | 4.5080 | 1.11% |
| 2012-08-22 | 0 | 4.500 | 4.430 | 4.500 | 4.500 | 4.500 | 620,285 | 2,791,254 | 4.5000 | 4.500 | 4.430 | 4.500 | 4.500 | 4.500 | 620,285 | 4.5000 | 0.00% |
| 2012-08-21 | 0 | 4.500 | 4.450 | 4.500 | 4.450 | 4.500 | 1,574,000 | 7,076,400 | 4.4958 | 4.500 | 4.450 | 4.500 | 4.450 | 4.500 | 1,574,000 | 4.4958 | 0.00% |
| 2012-08-20 | 0 | 4.500 | 4.450 | 4.500 | 4.460 | 4.500 | 356,000 | 1,601,120 | 4.4975 | 4.500 | 4.450 | 4.500 | 4.460 | 4.500 | 356,000 | 4.4975 | 0.00% |
| 2012-08-17 | 0 | 4.500 | 4.460 | 4.500 | 4.470 | 4.600 | 4,609,000 | 20,806,520 | 4.5143 | 4.500 | 4.460 | 4.500 | 4.470 | 4.600 | 4,609,000 | 4.5143 | -0.66% |
| 2012-08-16 | 0 | 4.530 | 4.470 | 4.530 | 4.470 | 4.550 | 1,069,560 | 4,840,315 | 4.5255 | 4.530 | 4.470 | 4.530 | 4.470 | 4.550 | 1,069,560 | 4.5255 | 0.67% |
| 2012-08-15 | 0 | 4.500 | 4.450 | 4.540 | 4.400 | 4.500 | 1,114,000 | 4,985,360 | 4.4752 | 4.500 | 4.450 | 4.540 | 4.400 | 4.500 | 1,114,000 | 4.4752 | -1.10% |
| 2012-08-14 | 0 | 4.550 | 4.480 | 4.550 | 4.430 | 4.560 | 917,050 | 4,133,381 | 4.5073 | 4.550 | 4.480 | 4.550 | 4.430 | 4.560 | 917,050 | 4.5073 | 1.11% |
| 2012-08-13 | 0 | 4.500 | 4.470 | 4.530 | 4.470 | 4.550 | 640,000 | 2,881,340 | 4.5021 | 4.500 | 4.470 | 4.530 | 4.470 | 4.550 | 640,000 | 4.5021 | -1.32% |
| 2012-08-10 | 0 | 4.560 | 4.510 | 4.560 | 4.560 | 4.560 | 100,000 | 456,000 | 4.5600 | 4.560 | 4.510 | 4.560 | 4.560 | 4.560 | 100,000 | 4.5600 | 0.00% |
| 2012-08-09 | 0 | 4.560 | 4.500 | 4.560 | 4.500 | 4.560 | 410,020 | 1,864,149 | 4.5465 | 4.560 | 4.500 | 4.560 | 4.500 | 4.560 | 410,020 | 4.5465 | 0.44% |
| 2012-08-08 | 0 | 4.540 | 4.500 | 4.560 | 4.500 | 4.550 | 285,430 | 1,295,694 | 4.5394 | 4.540 | 4.500 | 4.560 | 4.500 | 4.550 | 285,430 | 4.5394 | 0.89% |
| 2012-08-07 | 0 | 4.500 | 4.500 | 4.530 | 4.440 | 4.500 | 198,000 | 889,400 | 4.4919 | 4.500 | 4.500 | 4.530 | 4.440 | 4.500 | 198,000 | 4.4919 | 0.00% |
| 2012-08-06 | 0 | 4.500 | 4.460 | 4.510 | 4.360 | 4.500 | 1,150,190 | 5,154,545 | 4.4815 | 4.500 | 4.460 | 4.510 | 4.360 | 4.500 | 1,150,190 | 4.4815 | 1.12% |
| 2012-08-03 | 0 | 4.450 | 4.400 | 4.450 | 4.340 | 4.450 | 332,000 | 1,467,640 | 4.4206 | 4.450 | 4.400 | 4.450 | 4.340 | 4.450 | 332,000 | 4.4206 | 0.00% |
| 2012-08-02 | 0 | 4.450 | 4.400 | 4.500 | 4.310 | 4.450 | 280,000 | 1,239,040 | 4.4251 | 4.450 | 4.400 | 4.500 | 4.310 | 4.450 | 280,000 | 4.4251 | -0.22% |
| 2012-08-01 | 0 | 4.460 | 4.460 | 4.500 | 4.460 | 4.500 | 90,000 | 404,760 | 4.4973 | 4.460 | 4.460 | 4.500 | 4.460 | 4.500 | 90,000 | 4.4973 | -0.89% |
| 2012-07-31 | 0 | 4.500 | 4.450 | 4.500 | 4.400 | 4.500 | 370,000 | 1,662,160 | 4.4923 | 4.500 | 4.450 | 4.500 | 4.400 | 4.500 | 370,000 | 4.4923 | 0.00% |
| 2012-07-30 | 0 | 4.500 | 4.460 | 4.500 | 4.330 | 4.590 | 276,000 | 1,234,740 | 4.4737 | 4.500 | 4.460 | 4.500 | 4.330 | 4.590 | 276,000 | 4.4737 | 0.00% |
| 2012-07-27 | 0 | 4.500 | 4.500 | 4.530 | 4.410 | 4.550 | 1,265,900 | 5,711,085 | 4.5115 | 4.500 | 4.500 | 4.530 | 4.410 | 4.550 | 1,265,900 | 4.5115 | 2.27% |
| 2012-07-26 | 0 | 4.400 | 4.330 | 4.400 | 4.300 | 4.410 | 500,060 | 2,167,435 | 4.3343 | 4.400 | 4.330 | 4.400 | 4.300 | 4.410 | 500,060 | 4.3343 | 3.53% |
| 2012-07-25 | 0 | 4.250 | 4.250 | 4.300 | 4.130 | 4.250 | 236,000 | 984,200 | 4.1703 | 4.250 | 4.250 | 4.300 | 4.130 | 4.250 | 236,000 | 4.1703 | 2.91% |
| 2012-07-24 | 0 | 4.130 | 4.130 | 4.280 | 3.990 | 4.350 | 386,000 | 1,576,300 | 4.0837 | 4.130 | 4.130 | 4.280 | 3.990 | 4.350 | 386,000 | 4.0837 | -1.43% |
| 2012-07-23 | 0 | 4.190 | 4.030 | 4.250 | 4.030 | 4.350 | 259,000 | 1,093,580 | 4.2223 | 4.190 | 4.030 | 4.250 | 4.030 | 4.350 | 259,000 | 4.2223 | 4.75% |
| 2012-07-20 | 0 | 4.000 | 3.920 | 4.030 | 3.900 | 4.000 | 367,000 | 1,458,560 | 3.9743 | 4.000 | 3.920 | 4.030 | 3.900 | 4.000 | 367,000 | 3.9743 | 3.90% |
| 2012-07-19 | 0 | 3.850 | 3.810 | 3.990 | 3.690 | 3.990 | 290,000 | 1,099,460 | 3.7912 | 3.850 | 3.810 | 3.990 | 3.690 | 3.990 | 290,000 | 3.7912 | 8.45% |
| 2012-07-18 | 0 | 3.550 | 3.510 | 3.580 | 3.550 | 3.550 | 20,000 | 71,000 | 3.5500 | 3.550 | 3.510 | 3.580 | 3.550 | 3.550 | 20,000 | 3.5500 | -2.74% |
| 2012-07-17 | 0 | 3.650 | 3.530 | 3.690 | 3.510 | 3.650 | 160,000 | 569,980 | 3.5624 | 3.650 | 3.530 | 3.690 | 3.510 | 3.650 | 160,000 | 3.5624 | 3.11% |
| 2012-07-16 | 0 | 3.540 | 3.450 | 3.540 | 3.490 | 3.540 | 142,000 | 497,380 | 3.5027 | 3.540 | 3.450 | 3.540 | 3.490 | 3.540 | 142,000 | 3.5027 | 1.14% |
| 2012-07-13 | 0 | 3.500 | 3.440 | 3.520 | 3.440 | 3.500 | 18,000 | 62,400 | 3.4667 | 3.500 | 3.440 | 3.520 | 3.440 | 3.500 | 18,000 | 3.4667 | 0.00% |
| 2012-07-12 | 0 | 3.500 | 3.430 | 3.530 | 3.440 | 3.560 | 76,000 | 263,120 | 3.4621 | 3.500 | 3.430 | 3.530 | 3.440 | 3.560 | 76,000 | 3.4621 | 0.00% |
| 2012-07-11 | 0 | 3.500 | 3.460 | 3.640 | 3.400 | 3.550 | 278,430 | 974,233 | 3.4990 | 3.500 | 3.460 | 3.640 | 3.400 | 3.550 | 278,430 | 3.4990 | 0.00% |
| 2012-07-10 | 0 | 3.500 | 3.410 | 3.500 | 3.400 | 3.510 | 246,000 | 845,580 | 3.4373 | 3.500 | 3.410 | 3.500 | 3.400 | 3.510 | 246,000 | 3.4373 | 2.94% |
| 2012-07-09 | 0 | 3.400 | 3.320 | 3.540 | 3.390 | 3.400 | 216,000 | 734,380 | 3.3999 | 3.400 | 3.320 | 3.540 | 3.390 | 3.400 | 216,000 | 3.3999 | -1.16% |
| 2012-07-06 | 0 | 3.440 | 3.440 | 3.450 | 3.400 | 3.440 | 192,000 | 655,840 | 3.4158 | 3.440 | 3.440 | 3.450 | 3.400 | 3.440 | 192,000 | 3.4158 | 0.00% |
| 2012-07-05 | 0 | 3.440 | 3.380 | 3.490 | 3.380 | 3.480 | 32,000 | 108,680 | 3.3963 | 3.440 | 3.380 | 3.490 | 3.380 | 3.480 | 32,000 | 3.3963 | 0.00% |
| 2012-07-04 | 0 | 3.440 | 3.260 | 3.480 | 3.050 | 3.440 | 96,000 | 308,440 | 3.2129 | 3.440 | 3.260 | 3.480 | 3.050 | 3.440 | 96,000 | 3.2129 | 5.85% |
| 2012-07-03 | 0 | 3.250 | 3.090 | 3.250 | 3.050 | 3.250 | 228,000 | 697,740 | 3.0603 | 3.250 | 3.090 | 3.250 | 3.050 | 3.250 | 228,000 | 3.0603 | 6.56% |
| 2012-06-29 | 0 | 3.050 | 3.000 | 3.070 | 3.050 | 3.050 | 192,200 | 586,152 | 3.0497 | 3.050 | 3.000 | 3.070 | 3.050 | 3.050 | 192,200 | 3.0497 | 0.00% |
| 2012-06-28 | 0 | 3.050 | 2.760 | 3.070 | 3.050 | 3.050 | 246,220 | 750,896 | 3.0497 | 3.050 | 2.760 | 3.070 | 3.050 | 3.050 | 246,220 | 3.0497 | 0.00% |
| 2012-06-27 | 0 | 3.050 | 3.000 | 3.100 | 3.000 | 3.050 | 42,000 | 126,860 | 3.0205 | 3.050 | 3.000 | 3.100 | 3.000 | 3.050 | 42,000 | 3.0205 | 0.66% |
| 2012-06-26 | 0 | 3.030 | 3.000 | 3.070 | 3.030 | 3.050 | 230,000 | 700,900 | 3.0474 | 3.030 | 3.000 | 3.070 | 3.030 | 3.050 | 230,000 | 3.0474 | -0.66% |
| 2012-06-25 | 0 | 3.050 | 3.000 | 3.050 | 3.020 | 3.050 | 742,000 | 2,254,320 | 3.0382 | 3.050 | 3.000 | 3.050 | 3.020 | 3.050 | 742,000 | 3.0382 | 0.66% |
| 2012-06-22 | 0 | 3.030 | 2.950 | 3.050 | - | - | 0 | 0 | - | 3.030 | 2.950 | 3.050 | - | - | 0 | - | 0.00% |
| 2012-06-21 | 0 | 3.030 | 3.000 | 3.050 | - | - | 0 | 0 | - | 3.030 | 3.000 | 3.050 | - | - | 0 | - | 0.00% |
| 2012-06-20 | 0 | 3.030 | 3.030 | 3.060 | 3.030 | 3.070 | 4,000 | 12,200 | 3.0500 | 3.030 | 3.030 | 3.060 | 3.030 | 3.070 | 4,000 | 3.0500 | -1.62% |
| 2012-06-19 | 0 | 3.080 | 3.020 | 3.080 | - | - | 0 | 0 | - | 3.080 | 3.020 | 3.080 | - | - | 0 | - | 0.00% |
| 2012-06-18 | 0 | 3.080 | 3.050 | 3.130 | 3.020 | 3.080 | 206,000 | 627,900 | 3.0481 | 3.080 | 3.050 | 3.130 | 3.020 | 3.080 | 206,000 | 3.0481 | -0.65% |
| 2012-06-15 | 0 | 3.100 | 3.040 | 3.300 | 3.090 | 3.150 | 164,000 | 508,740 | 3.1021 | 3.100 | 3.040 | 3.300 | 3.090 | 3.150 | 164,000 | 3.1021 | 0.98% |
| 2012-06-14 | 0 | 3.070 | 3.050 | 3.070 | 3.020 | 3.070 | 490,000 | 1,488,780 | 3.0383 | 3.070 | 3.050 | 3.070 | 3.020 | 3.070 | 490,000 | 3.0383 | 0.66% |
| 2012-06-13 | 0 | 3.050 | 3.050 | 3.080 | 3.040 | 3.050 | 256,000 | 779,700 | 3.0457 | 3.050 | 3.050 | 3.080 | 3.040 | 3.050 | 256,000 | 3.0457 | 0.00% |
| 2012-06-12 | 0 | 3.050 | 3.010 | 3.150 | 3.020 | 3.050 | 156,000 | 474,180 | 3.0396 | 3.050 | 3.010 | 3.150 | 3.020 | 3.050 | 156,000 | 3.0396 | 0.00% |
| 2012-06-11 | 0 | 3.050 | 3.050 | 3.070 | 3.020 | 3.080 | 214,000 | 651,260 | 3.0433 | 3.050 | 3.050 | 3.070 | 3.020 | 3.080 | 214,000 | 3.0433 | 0.00% |
| 2012-06-08 | 0 | 3.050 | 3.000 | 3.130 | 3.050 | 3.060 | 114,000 | 347,840 | 3.0512 | 3.050 | 3.000 | 3.130 | 3.050 | 3.060 | 114,000 | 3.0512 | 0.00% |
| 2012-06-07 | 0 | 3.050 | 3.050 | 3.110 | 2.980 | 3.130 | 222,000 | 672,080 | 3.0274 | 3.050 | 3.050 | 3.110 | 2.980 | 3.130 | 222,000 | 3.0274 | -2.56% |
| 2012-06-06 | 0 | 3.130 | 3.020 | 3.130 | 2.960 | 3.140 | 158,000 | 472,080 | 2.9878 | 3.130 | 3.020 | 3.130 | 2.960 | 3.140 | 158,000 | 2.9878 | 4.33% |
| 2012-06-05 | 0 | 3.000 | 2.960 | 3.170 | 2.920 | 3.000 | 1,432,000 | 4,239,500 | 2.9605 | 3.000 | 2.960 | 3.170 | 2.920 | 3.000 | 1,432,000 | 2.9605 | 1.35% |
| 2012-06-04 | 0 | 2.960 | 2.960 | 3.170 | 2.960 | 2.960 | 2,000 | 5,920 | 2.9600 | 2.960 | 2.960 | 3.170 | 2.960 | 2.960 | 2,000 | 2.9600 | -0.67% |
| 2012-06-01 | 0 | 2.980 | 2.980 | 3.000 | - | - | 0 | 0 | - | 2.980 | 2.980 | 3.000 | - | - | 0 | - | 0.68% |
| 2012-05-31 | 0 | 2.960 | 2.960 | 3.010 | 2.960 | 3.000 | 499,856 | 1,493,150 | 2.9872 | 2.960 | 2.960 | 3.010 | 2.960 | 3.000 | 499,856 | 2.9872 | -1.66% |
| 2012-05-30 | 0 | 3.010 | 2.960 | 3.010 | - | - | 0 | 0 | - | 3.010 | 2.960 | 3.010 | - | - | 0 | - | 0.00% |
| 2012-05-29 | 0 | 3.010 | 3.010 | 3.180 | 3.010 | 3.010 | 2,000 | 6,020 | 3.0100 | 3.010 | 3.010 | 3.180 | 3.010 | 3.010 | 2,000 | 3.0100 | 0.33% |
| 2012-05-28 | 0 | 3.000 | 2.960 | 3.020 | 2.950 | 3.000 | 750,000 | 2,244,440 | 2.9926 | 3.000 | 2.960 | 3.020 | 2.950 | 3.000 | 750,000 | 2.9926 | -0.33% |
| 2012-05-25 | 0 | 3.010 | 2.970 | 3.010 | 2.990 | 3.010 | 796,000 | 2,388,440 | 3.0006 | 3.010 | 2.970 | 3.010 | 2.990 | 3.010 | 796,000 | 3.0006 | 0.33% |
| 2012-05-24 | 0 | 3.000 | 2.970 | 3.000 | 2.960 | 3.000 | 16,000 | 47,680 | 2.9800 | 3.000 | 2.970 | 3.000 | 2.960 | 3.000 | 16,000 | 2.9800 | 0.00% |
| 2012-05-23 | 0 | 3.000 | 2.960 | 3.180 | 2.950 | 3.000 | 30,250 | 90,130 | 2.9795 | 3.000 | 2.960 | 3.180 | 2.950 | 3.000 | 30,250 | 2.9795 | 0.00% |
| 2012-05-22 | 0 | 3.000 | 2.960 | 3.050 | 2.990 | 3.000 | 396,000 | 1,187,900 | 2.9997 | 3.000 | 2.960 | 3.050 | 2.990 | 3.000 | 396,000 | 2.9997 | 0.00% |
| 2012-05-21 | 0 | 3.000 | 2.970 | 3.000 | 3.000 | 3.000 | 394,000 | 1,182,000 | 3.0000 | 3.000 | 2.970 | 3.000 | 3.000 | 3.000 | 394,000 | 3.0000 | 1.35% |
| 2012-05-18 | 0 | 2.960 | 2.960 | 3.000 | 2.950 | 3.000 | 652,000 | 1,955,420 | 2.9991 | 2.960 | 2.960 | 3.000 | 2.950 | 3.000 | 652,000 | 2.9991 | -1.33% |
| 2012-05-17 | 0 | 3.000 | 2.960 | 3.000 | 2.960 | 3.000 | 558,600 | 1,675,320 | 2.9991 | 3.000 | 2.960 | 3.000 | 2.960 | 3.000 | 558,600 | 2.9991 | 1.69% |
| 2012-05-16 | 0 | 2.950 | 2.950 | 2.990 | 2.950 | 3.000 | 356,000 | 1,059,940 | 2.9774 | 2.950 | 2.950 | 2.990 | 2.950 | 3.000 | 356,000 | 2.9774 | -1.67% |
| 2012-05-15 | 0 | 3.000 | 2.960 | 3.000 | 2.950 | 3.000 | 94,000 | 280,660 | 2.9857 | 3.000 | 2.960 | 3.000 | 2.950 | 3.000 | 94,000 | 2.9857 | 0.00% |
| 2012-05-14 | 0 | 3.000 | 2.970 | 3.170 | 2.940 | 3.000 | 2,072,000 | 6,209,820 | 2.9970 | 3.000 | 2.970 | 3.170 | 2.940 | 3.000 | 2,072,000 | 2.9970 | 1.01% |
| 2012-05-11 | 0 | 2.970 | 2.920 | 2.970 | 2.940 | 2.990 | 30,000 | 88,900 | 2.9633 | 2.970 | 2.920 | 2.970 | 2.940 | 2.990 | 30,000 | 2.9633 | -1.00% |
| 2012-05-10 | 0 | 3.000 | 2.950 | 3.000 | - | - | 0 | 0 | - | 3.000 | 2.950 | 3.000 | - | - | 0 | - | 0.00% |
| 2012-05-09 | 0 | 3.000 | 2.960 | 3.000 | 2.960 | 3.000 | 3,032,000 | 9,081,580 | 2.9952 | 3.000 | 2.960 | 3.000 | 2.960 | 3.000 | 3,032,000 | 2.9952 | 1.01% |
| 2012-05-08 | 0 | 2.970 | 2.950 | 2.990 | 2.930 | 2.990 | 50,000 | 148,460 | 2.9692 | 2.970 | 2.950 | 2.990 | 2.930 | 2.990 | 50,000 | 2.9692 | 1.37% |
| 2012-05-07 | 0 | 2.930 | 2.930 | 2.990 | 2.930 | 2.930 | 30,000 | 87,900 | 2.9300 | 2.930 | 2.930 | 2.990 | 2.930 | 2.930 | 30,000 | 2.9300 | -2.01% |
| 2012-05-04 | 0 | 2.990 | 2.960 | 3.000 | 2.950 | 2.990 | 540,000 | 1,594,800 | 2.9533 | 2.990 | 2.960 | 3.000 | 2.950 | 2.990 | 540,000 | 2.9533 | -0.33% |
| 2012-05-03 | 0 | 3.000 | 2.960 | 3.050 | 2.930 | 3.000 | 1,200,000 | 3,566,920 | 2.9724 | 3.000 | 2.960 | 3.050 | 2.930 | 3.000 | 1,200,000 | 2.9724 | 0.33% |
| 2012-05-02 | 0 | 2.990 | 2.920 | 3.000 | 2.880 | 3.000 | 110,000 | 327,740 | 2.9795 | 2.990 | 2.920 | 3.000 | 2.880 | 3.000 | 110,000 | 2.9795 | -0.33% |
| 2012-04-30 | 0 | 3.000 | 2.950 | 3.000 | 2.980 | 3.000 | 224,040 | 671,118 | 2.9955 | 3.000 | 2.950 | 3.000 | 2.980 | 3.000 | 224,040 | 2.9955 | 0.67% |
| 2012-04-27 | 0 | 2.980 | 2.910 | 2.980 | 3.000 | 3.000 | 20,500 | 61,440 | 2.9971 | 2.980 | 2.910 | 2.980 | 3.000 | 3.000 | 20,500 | 2.9971 | -0.67% |
| 2012-04-26 | 0 | 3.000 | 2.980 | 3.000 | 3.000 | 3.000 | 784,000 | 2,352,000 | 3.0000 | 3.000 | 2.980 | 3.000 | 3.000 | 3.000 | 784,000 | 3.0000 | 0.00% |
| 2012-04-25 | 0 | 3.000 | 2.970 | 3.000 | 3.000 | 3.000 | 312,000 | 931,400 | 2.9853 | 3.000 | 2.970 | 3.000 | 3.000 | 3.000 | 312,000 | 2.9853 | 0.00% |
| 2012-04-24 | 0 | 3.000 | 2.990 | 3.000 | 2.980 | 3.020 | 582,900 | 1,750,227 | 3.0026 | 3.000 | 2.990 | 3.000 | 2.980 | 3.020 | 582,900 | 3.0026 | 0.00% |
| 2012-04-23 | 0 | 3.000 | 2.950 | 3.000 | 2.950 | 3.000 | 198,000 | 592,800 | 2.9939 | 3.000 | 2.950 | 3.000 | 2.950 | 3.000 | 198,000 | 2.9939 | 0.00% |
| 2012-04-20 | 0 | 3.000 | 2.960 | 3.000 | 2.960 | 3.030 | 242,500 | 729,635 | 3.0088 | 3.000 | 2.960 | 3.000 | 2.960 | 3.030 | 242,500 | 3.0088 | 0.00% |
| 2012-04-19 | 0 | 3.000 | 2.970 | 3.000 | 2.930 | 3.020 | 564,100 | 1,693,195 | 3.0016 | 3.000 | 2.970 | 3.000 | 2.930 | 3.020 | 564,100 | 3.0016 | 0.00% |
| 2012-04-18 | 0 | 3.000 | 2.930 | 3.000 | 2.930 | 3.020 | 304,000 | 912,840 | 3.0028 | 3.000 | 2.930 | 3.000 | 2.930 | 3.020 | 304,000 | 3.0028 | 0.00% |
| 2012-04-17 | 0 | 3.000 | 2.960 | 3.000 | 2.960 | 3.000 | 311,000 | 931,590 | 2.9955 | 3.000 | 2.960 | 3.000 | 2.960 | 3.000 | 311,000 | 2.9955 | 0.33% |
| 2012-04-16 | 0 | 2.990 | 2.990 | 3.000 | 2.910 | 3.060 | 2,020,000 | 6,016,020 | 2.9782 | 2.990 | 2.990 | 3.000 | 2.910 | 3.060 | 2,020,000 | 2.9782 | 2.75% |
| 2012-04-13 | 0 | 2.910 | 2.890 | 2.910 | 2.900 | 2.910 | 5,088,000 | 14,755,680 | 2.9001 | 2.910 | 2.890 | 2.910 | 2.900 | 2.910 | 5,088,000 | 2.9001 | -0.34% |
| 2012-04-12 | 0 | 2.920 | 2.880 | 2.920 | 2.890 | 2.930 | 10,264,000 | 29,764,640 | 2.8999 | 2.920 | 2.880 | 2.920 | 2.890 | 2.930 | 10,264,000 | 2.8999 | 0.69% |
| 2012-04-11 | 0 | 2.900 | 2.880 | 2.900 | 2.870 | 2.950 | 5,868,232 | 17,026,925 | 2.9015 | 2.900 | 2.880 | 2.900 | 2.870 | 2.950 | 5,868,232 | 2.9015 | -1.69% |
| 2012-04-10 | 0 | 2.950 | 2.880 | 2.990 | 2.900 | 2.950 | 310,000 | 907,820 | 2.9285 | 2.950 | 2.880 | 2.990 | 2.900 | 2.950 | 310,000 | 2.9285 | 0.00% |
| 2012-04-05 | 0 | 2.950 | 2.910 | 2.950 | 2.850 | 2.960 | 165,200 | 479,372 | 2.9018 | 2.950 | 2.910 | 2.950 | 2.850 | 2.960 | 165,200 | 2.9018 | 1.72% |
| 2012-04-03 | 0 | 2.900 | 2.900 | 2.920 | 2.820 | 2.930 | 657,142 | 1,895,854 | 2.8850 | 2.900 | 2.900 | 2.920 | 2.820 | 2.930 | 657,142 | 2.8850 | 1.75% |
| 2012-04-02 | 0 | 2.850 | 2.840 | 2.870 | 2.750 | 3.080 | 10,211,005 | 29,176,313 | 2.8573 | 2.850 | 2.840 | 2.870 | 2.750 | 3.080 | 10,211,005 | 2.8573 | -4.68% |
| 2012-03-30 | 0 | 2.990 | 2.980 | 2.990 | 2.890 | 3.050 | 2,074,232 | 6,113,010 | 2.9471 | 2.990 | 2.980 | 2.990 | 2.890 | 3.050 | 2,074,232 | 2.9471 | 3.46% |
| 2012-03-29 | 0 | 2.890 | 2.880 | 2.890 | 2.800 | 2.890 | 594,950 | 1,690,487 | 2.8414 | 2.890 | 2.880 | 2.890 | 2.800 | 2.890 | 594,950 | 2.8414 | 3.21% |
| 2012-03-28 | 0 | 2.800 | 2.730 | 2.800 | 2.520 | 2.800 | 1,886,000 | 5,155,560 | 2.7336 | 2.800 | 2.730 | 2.800 | 2.520 | 2.800 | 1,886,000 | 2.7336 | 4.09% |
| 2012-03-27 | 0 | 2.690 | 2.650 | 2.700 | 2.460 | 2.750 | 2,156,236 | 5,627,347 | 2.6098 | 2.690 | 2.650 | 2.700 | 2.460 | 2.750 | 2,156,236 | 2.6098 | 3.86% |
| 2012-03-26 | 0 | 2.590 | 2.500 | 2.590 | 2.220 | 2.600 | 4,356,222 | 10,624,360 | 2.4389 | 2.590 | 2.500 | 2.590 | 2.220 | 2.600 | 4,356,222 | 2.4389 | 12.12% |
| 2012-03-23 | 0 | 2.310 | 2.310 | 2.330 | 2.150 | 2.380 | 583,996 | 1,322,750 | 2.2650 | 2.310 | 2.310 | 2.330 | 2.150 | 2.380 | 583,996 | 2.2650 | 6.45% |
| 2012-03-22 | 0 | 2.170 | 2.150 | 2.170 | 2.150 | 2.220 | 12,000 | 25,940 | 2.1617 | 2.170 | 2.150 | 2.170 | 2.150 | 2.220 | 12,000 | 2.1617 | 1.88% |
| 2012-03-21 | 0 | 2.130 | 2.080 | 2.130 | 2.250 | 2.250 | 2,000 | 4,500 | 2.2500 | 2.130 | 2.080 | 2.130 | 2.250 | 2.250 | 2,000 | 2.2500 | 0.47% |
| 2012-03-20 | 0 | 2.120 | 2.090 | 2.140 | 2.050 | 2.260 | 52,000 | 110,420 | 2.1235 | 2.120 | 2.090 | 2.140 | 2.050 | 2.260 | 52,000 | 2.1235 | 0.00% |
| 2012-03-19 | 0 | 2.120 | 2.120 | 2.160 | 2.120 | 2.240 | 166,000 | 358,860 | 2.1618 | 2.120 | 2.120 | 2.160 | 2.120 | 2.240 | 166,000 | 2.1618 | -5.78% |
| 2012-03-16 | 0 | 2.250 | 2.200 | 2.270 | 2.250 | 2.360 | 154,220 | 351,570 | 2.2797 | 2.250 | 2.200 | 2.270 | 2.250 | 2.360 | 154,220 | 2.2797 | 1.35% |
| 2012-03-15 | 0 | 2.220 | 2.190 | 2.220 | 2.170 | 2.300 | 114,300 | 252,600 | 2.2100 | 2.220 | 2.190 | 2.220 | 2.170 | 2.300 | 114,300 | 2.2100 | -0.45% |
| 2012-03-14 | 0 | 2.230 | 2.230 | 2.260 | 2.230 | 2.310 | 98,800 | 224,760 | 2.2749 | 2.230 | 2.230 | 2.260 | 2.230 | 2.310 | 98,800 | 2.2749 | 0.90% |
| 2012-03-13 | 0 | 2.210 | 2.210 | 2.230 | 2.210 | 2.310 | 417,000 | 930,260 | 2.2308 | 2.210 | 2.210 | 2.230 | 2.210 | 2.310 | 417,000 | 2.2308 | -2.64% |
| 2012-03-12 | 0 | 2.270 | 2.250 | 2.270 | 2.220 | 2.380 | 248,000 | 567,180 | 2.2870 | 2.270 | 2.250 | 2.270 | 2.220 | 2.380 | 248,000 | 2.2870 | -2.58% |
| 2012-03-09 | 0 | 2.330 | 2.240 | 2.330 | 2.270 | 2.450 | 698,000 | 1,636,580 | 2.3447 | 2.330 | 2.240 | 2.330 | 2.270 | 2.450 | 698,000 | 2.3447 | 4.02% |
| 2012-03-08 | 0 | 2.240 | 2.240 | 2.250 | 2.170 | 2.240 | 373,580 | 830,472 | 2.2230 | 2.240 | 2.240 | 2.250 | 2.170 | 2.240 | 373,580 | 2.2230 | 2.28% |
| 2012-03-07 | 0 | 2.190 | 2.180 | 2.200 | 2.150 | 2.210 | 548,480 | 1,192,164 | 2.1736 | 2.190 | 2.180 | 2.200 | 2.150 | 2.210 | 548,480 | 2.1736 | 0.46% |
| 2012-03-06 | 0 | 2.180 | 2.170 | 2.200 | 2.170 | 2.220 | 148,600 | 326,400 | 2.1965 | 2.180 | 2.170 | 2.200 | 2.170 | 2.220 | 148,600 | 2.1965 | -0.46% |
| 2012-03-05 | 0 | 2.190 | 2.190 | 2.250 | 2.190 | 2.190 | 8,160 | 17,859 | 2.1886 | 2.190 | 2.190 | 2.250 | 2.190 | 2.190 | 8,160 | 2.1886 | -3.10% |
| 2012-03-02 | 0 | 2.260 | 2.210 | 2.260 | - | - | 0 | 0 | - | 2.260 | 2.210 | 2.260 | - | - | 0 | - | 0.00% |
| 2012-03-01 | 0 | 2.260 | 2.250 | 2.260 | 2.250 | 2.290 | 350,100 | 788,420 | 2.2520 | 2.260 | 2.250 | 2.260 | 2.250 | 2.290 | 350,100 | 2.2520 | 0.44% |
| 2012-02-29 | 0 | 2.250 | 2.250 | 2.280 | 2.200 | 2.260 | 990,300 | 2,231,288 | 2.2531 | 2.250 | 2.250 | 2.280 | 2.200 | 2.260 | 990,300 | 2.2531 | -2.17% |
| 2012-02-28 | 0 | 2.300 | 2.270 | 2.300 | 2.230 | 2.360 | 440,000 | 1,009,540 | 2.2944 | 2.300 | 2.270 | 2.300 | 2.230 | 2.360 | 440,000 | 2.2944 | 0.88% |
| 2012-02-27 | 0 | 2.280 | 2.280 | 2.300 | 2.200 | 2.280 | 1,168,900 | 2,627,538 | 2.2479 | 2.280 | 2.280 | 2.300 | 2.200 | 2.280 | 1,168,900 | 2.2479 | 1.79% |
| 2012-02-24 | 0 | 2.240 | 2.240 | 2.260 | 2.230 | 2.260 | 112,000 | 251,000 | 2.2411 | 2.240 | 2.240 | 2.260 | 2.230 | 2.260 | 112,000 | 2.2411 | 0.45% |
| 2012-02-23 | 0 | 2.230 | 2.200 | 2.230 | 2.230 | 2.240 | 36,000 | 80,440 | 2.2344 | 2.230 | 2.200 | 2.230 | 2.230 | 2.240 | 36,000 | 2.2344 | 0.00% |
| 2012-02-22 | 0 | 2.230 | 2.230 | 2.250 | 2.200 | 2.260 | 178,000 | 396,460 | 2.2273 | 2.230 | 2.230 | 2.250 | 2.200 | 2.260 | 178,000 | 2.2273 | 1.36% |
| 2012-02-21 | 0 | 2.220 | 2.160 | 2.220 | 2.150 | 2.220 | 180,620 | 394,690 | 2.1852 | 2.200 | 2.141 | 2.200 | 2.131 | 2.200 | 182,262 | 2.1655 | -0.45% |
| 2012-02-20 | 0 | 2.230 | 2.180 | 2.230 | 2.200 | 2.280 | 324,000 | 720,740 | 2.2245 | 2.210 | 2.160 | 2.210 | 2.180 | 2.259 | 326,945 | 2.2045 | -5.51% |
| 2012-02-17 | 0 | 2.360 | 2.260 | 2.360 | 2.300 | 2.400 | 184,580 | 435,714 | 2.3606 | 2.339 | 2.240 | 2.339 | 2.279 | 2.378 | 186,258 | 2.3393 | 0.00% |
| 2012-02-16 | 0 | 2.360 | 2.330 | 2.360 | 2.340 | 2.400 | 31,440 | 75,112 | 2.3891 | 2.339 | 2.309 | 2.339 | 2.319 | 2.378 | 31,726 | 2.3675 | -0.42% |
| 2012-02-15 | 0 | 2.370 | 2.350 | 2.390 | - | - | 0 | 0 | - | 2.349 | 2.329 | 2.368 | - | - | 0 | - | 0.00% |
| 2012-02-14 | 0 | 2.370 | 2.300 | 2.390 | - | - | 0 | 0 | - | 2.349 | 2.279 | 2.368 | - | - | 0 | - | 0.00% |
| 2012-02-13 | 0 | 2.370 | 2.300 | 2.380 | - | - | 0 | 0 | - | 2.349 | 2.279 | 2.359 | - | - | 0 | - | 0.00% |
| 2012-02-10 | 0 | 2.370 | 2.310 | 2.390 | 2.370 | 2.370 | 2,000 | 4,740 | 2.3700 | 2.349 | 2.289 | 2.368 | 2.349 | 2.349 | 2,018 | 2.3486 | 0.00% |
| 2012-02-09 | 0 | 2.370 | 2.230 | 2.390 | 2.370 | 2.370 | 20,000 | 47,400 | 2.3700 | 2.349 | 2.210 | 2.368 | 2.349 | 2.349 | 20,182 | 2.3486 | 0.00% |
| 2012-02-08 | 0 | 2.370 | 2.290 | 2.390 | 2.230 | 2.380 | 120,300 | 276,465 | 2.2981 | 2.349 | 2.269 | 2.368 | 2.210 | 2.359 | 121,394 | 2.2774 | 1.72% |
| 2012-02-07 | 0 | 2.330 | 2.240 | 2.330 | - | - | 0 | 0 | - | 2.309 | 2.220 | 2.309 | - | - | 0 | - | 0.00% |
| 2012-02-06 | 0 | 2.330 | 2.290 | 2.390 | - | - | 20,000 | 47,000 | 2.3500 | 2.309 | 2.269 | 2.368 | - | - | 20,182 | 2.3288 | 0.00% |
| 2012-02-03 | 0 | 2.330 | 2.230 | 2.340 | 2.210 | 2.330 | 44,000 | 100,120 | 2.2755 | 2.309 | 2.210 | 2.319 | 2.190 | 2.309 | 44,400 | 2.2550 | 1.30% |
| 2012-02-02 | 0 | 2.300 | 2.250 | 2.340 | - | - | 0 | 0 | - | 2.279 | 2.230 | 2.319 | - | - | 0 | - | 0.00% |
| 2012-02-01 | 0 | 2.300 | 2.300 | 2.340 | 2.210 | 2.210 | 4,000 | 8,840 | 2.2100 | 2.279 | 2.279 | 2.319 | 2.190 | 2.190 | 4,036 | 2.1901 | 0.00% |
| 2012-01-31 | 0 | 2.300 | 2.300 | 2.360 | 2.300 | 2.300 | 12,000 | 27,600 | 2.3000 | 2.279 | 2.279 | 2.339 | 2.279 | 2.279 | 12,109 | 2.2793 | 0.00% |
| 2012-01-30 | 0 | 2.300 | 2.300 | 2.340 | 2.280 | 2.350 | 80,000 | 185,900 | 2.3238 | 2.279 | 2.279 | 2.319 | 2.259 | 2.329 | 80,727 | 2.3028 | 0.88% |
| 2012-01-27 | 0 | 2.280 | 2.270 | 2.370 | 2.280 | 2.390 | 136,000 | 313,620 | 2.3060 | 2.259 | 2.250 | 2.349 | 2.259 | 2.368 | 137,236 | 2.2853 | 5.07% |
| 2012-01-26 | 0 | 2.170 | 2.080 | 2.170 | - | - | 0 | 0 | - | 2.150 | 2.061 | 2.150 | - | - | 0 | - | -0.46% |
| 2012-01-20 | 0 | 2.180 | 2.110 | 2.180 | 2.090 | 2.180 | 4,000 | 8,540 | 2.1350 | 2.160 | 2.091 | 2.160 | 2.071 | 2.160 | 4,036 | 2.1158 | 0.00% |
| 2012-01-19 | 0 | 2.180 | 2.090 | 2.180 | - | - | 0 | 0 | - | 2.160 | 2.071 | 2.160 | - | - | 0 | - | 0.00% |
| 2012-01-18 | 0 | 2.180 | 2.090 | 2.180 | 2.060 | 2.270 | 216,000 | 470,840 | 2.1798 | 2.160 | 2.071 | 2.160 | 2.041 | 2.250 | 217,964 | 2.1602 | -0.91% |
| 2012-01-17 | 0 | 2.200 | 2.120 | 2.250 | 2.190 | 2.200 | 10,000 | 21,980 | 2.1980 | 2.180 | 2.101 | 2.230 | 2.170 | 2.180 | 10,091 | 2.1782 | 0.46% |
| 2012-01-16 | 0 | 2.190 | 2.140 | 2.230 | 2.130 | 2.190 | 22,000 | 47,540 | 2.1609 | 2.170 | 2.121 | 2.210 | 2.111 | 2.170 | 22,200 | 2.1414 | -2.67% |
| 2012-01-13 | 0 | 2.250 | 2.160 | 2.270 | 2.150 | 2.250 | 72,000 | 158,700 | 2.2042 | 2.230 | 2.141 | 2.250 | 2.131 | 2.230 | 72,655 | 2.1843 | 0.90% |
| 2012-01-12 | 0 | 2.230 | 2.180 | 2.230 | 2.160 | 2.260 | 64,000 | 139,960 | 2.1869 | 2.210 | 2.160 | 2.210 | 2.141 | 2.240 | 64,582 | 2.1672 | -0.89% |
| 2012-01-11 | 0 | 2.250 | 2.230 | 2.250 | - | - | 0 | 0 | - | 2.230 | 2.210 | 2.230 | - | - | 0 | - | -1.32% |
| 2012-01-10 | 0 | 2.280 | 2.270 | 2.340 | 2.270 | 2.350 | 236,964,000 | 488,400,800 | 2.0611 | 2.259 | 2.250 | 2.319 | 2.250 | 2.329 | 239,118,218 | 2.0425 | -0.87% |
| 2012-01-09 | 0 | 2.300 | 2.200 | 2.310 | 2.150 | 2.310 | 758,000 | 1,704,140 | 2.2482 | 2.279 | 2.180 | 2.289 | 2.131 | 2.289 | 764,891 | 2.2280 | 6.98% |
| 2012-01-06 | 0 | 2.150 | 2.180 | 2.190 | 1.970 | 2.180 | 372,000 | 754,540 | 2.0283 | 2.131 | 2.160 | 2.170 | 1.952 | 2.160 | 375,382 | 2.0101 | 4.88% |
| 2012-01-05 | 0 | 2.050 | 1.960 | 2.050 | 2.030 | 2.050 | 14,000 | 28,460 | 2.0329 | 2.032 | 1.942 | 2.032 | 2.012 | 2.032 | 14,127 | 2.0145 | 0.99% |
| 2012-01-04 | 0 | 2.030 | 1.970 | 2.030 | 2.030 | 2.030 | 84,340 | 171,179 | 2.0296 | 2.012 | 1.952 | 2.012 | 2.012 | 2.012 | 85,107 | 2.0113 | 0.00% |
| 2012-01-03 | 0 | 2.030 | 1.990 | 2.030 | - | - | 0 | 0 | - | 2.012 | 1.972 | 2.012 | - | - | 0 | - | 0.00% |
| 2011-12-30 | 0 | 2.030 | 2.000 | 2.030 | 2.020 | 2.030 | 120,000 | 243,560 | 2.0297 | 2.012 | 1.982 | 2.012 | 2.002 | 2.012 | 121,091 | 2.0114 | 0.00% |
| 2011-12-29 | 0 | 2.030 | 1.990 | 2.030 | 1.950 | 2.040 | 444,000 | 891,180 | 2.0072 | 2.012 | 1.972 | 2.012 | 1.932 | 2.022 | 448,036 | 1.9891 | 5.18% |
| 2011-12-28 | 0 | 1.930 | 1.930 | 2.010 | 1.930 | 2.030 | 134,000 | 268,280 | 2.0021 | 1.913 | 1.913 | 1.992 | 1.913 | 2.012 | 135,218 | 1.9841 | -4.93% |
| 2011-12-23 | 0 | 2.030 | 1.980 | 2.060 | 2.030 | 2.030 | 20,000 | 40,600 | 2.0300 | 2.012 | 1.962 | 2.041 | 2.012 | 2.012 | 20,182 | 2.0117 | 3.57% |
| 2011-12-22 | 0 | 1.960 | 1.910 | 2.020 | 1.960 | 2.090 | 70,000 | 142,980 | 2.0426 | 1.942 | 1.893 | 2.002 | 1.942 | 2.071 | 70,636 | 2.0242 | -3.45% |
| 2011-12-21 | 0 | 2.030 | 2.030 | 2.040 | 1.940 | 2.030 | 592,000 | 1,182,580 | 1.9976 | 2.012 | 2.012 | 2.022 | 1.923 | 2.012 | 597,382 | 1.9796 | 1.50% |
| 2011-12-20 | 0 | 2.000 | 1.960 | 2.040 | 2.000 | 2.000 | 60,000 | 120,000 | 2.0000 | 1.982 | 1.942 | 2.022 | 1.982 | 1.982 | 60,545 | 1.9820 | 0.00% |
| 2011-12-19 | 0 | 2.000 | 2.000 | 2.030 | 2.000 | 2.000 | 54,000 | 108,000 | 2.0000 | 1.982 | 1.982 | 2.012 | 1.982 | 1.982 | 54,491 | 1.9820 | -0.50% |
| 2011-12-16 | 0 | 2.010 | 2.000 | 2.020 | 1.960 | 2.020 | 1,081,000 | 2,167,670 | 2.0052 | 1.992 | 1.982 | 2.002 | 1.942 | 2.002 | 1,090,827 | 1.9872 | 0.50% |
| 2011-12-15 | 0 | 2.000 | 2.000 | 2.020 | 2.000 | 2.000 | 890,000 | 1,780,000 | 2.0000 | 1.982 | 1.982 | 2.002 | 1.982 | 1.982 | 898,091 | 1.9820 | 0.00% |
| 2011-12-14 | 0 | 2.000 | 2.000 | 2.020 | 2.000 | 2.000 | 534,000 | 1,068,000 | 2.0000 | 1.982 | 1.982 | 2.002 | 1.982 | 1.982 | 538,855 | 1.9820 | 0.00% |
| 2011-12-13 | 0 | 2.000 | 2.000 | 2.030 | 2.000 | 2.000 | 140,000 | 280,000 | 2.0000 | 1.982 | 1.982 | 2.012 | 1.982 | 1.982 | 141,273 | 1.9820 | -1.96% |
| 2011-12-12 | 0 | 2.040 | 2.020 | 2.040 | 1.950 | 2.040 | 842,000 | 1,697,460 | 2.0160 | 2.022 | 2.002 | 2.022 | 1.932 | 2.022 | 849,655 | 1.9978 | 0.49% |
| 2011-12-09 | 0 | 2.030 | 2.030 | 2.050 | 2.020 | 2.050 | 220,000 | 447,500 | 2.0341 | 2.012 | 2.012 | 2.032 | 2.002 | 2.032 | 222,000 | 2.0158 | -0.98% |
| 2011-12-08 | 0 | 2.050 | 2.050 | 2.100 | 2.020 | 2.060 | 174,000 | 353,860 | 2.0337 | 2.032 | 2.032 | 2.081 | 2.002 | 2.041 | 175,582 | 2.0154 | -0.49% |
| 2011-12-07 | 0 | 2.060 | 2.060 | 2.100 | 2.050 | 2.100 | 272,000 | 560,460 | 2.0605 | 2.041 | 2.041 | 2.081 | 2.032 | 2.081 | 274,473 | 2.0420 | -1.90% |
| 2011-12-06 | 0 | 2.100 | 2.100 | 2.110 | 2.000 | 2.100 | 316,000 | 649,620 | 2.0558 | 2.081 | 2.081 | 2.091 | 1.982 | 2.081 | 318,873 | 2.0372 | 1.45% |
| 2011-12-05 | 0 | 2.070 | 2.070 | 2.080 | 2.050 | 2.100 | 640,000 | 1,320,880 | 2.0639 | 2.051 | 2.051 | 2.061 | 2.032 | 2.081 | 645,818 | 2.0453 | -2.36% |
| 2011-12-02 | 0 | 2.120 | 2.100 | 2.130 | 2.050 | 2.170 | 1,424,000 | 2,991,840 | 2.1010 | 2.101 | 2.081 | 2.111 | 2.032 | 2.150 | 1,436,945 | 2.0821 | 0.95% |
| 2011-12-01 | 0 | 2.100 | 2.100 | 2.130 | 1.950 | 2.160 | 9,050,000 | 18,637,760 | 2.0594 | 2.081 | 2.081 | 2.111 | 1.932 | 2.141 | 9,132,273 | 2.0409 | 10.53% |
| 2011-11-30 | 0 | 1.900 | 1.880 | 1.910 | 1.840 | 1.990 | 2,248,000 | 4,274,180 | 1.9013 | 1.883 | 1.863 | 1.893 | 1.823 | 1.972 | 2,268,436 | 1.8842 | -3.55% |
| 2011-11-29 | 0 | 1.970 | 1.940 | 1.980 | 1.880 | 2.010 | 6,170,000 | 11,873,100 | 1.9243 | 1.952 | 1.923 | 1.962 | 1.863 | 1.992 | 6,226,091 | 1.9070 | 3.68% |
| 2011-11-28 | 0 | 1.900 | 1.900 | 1.910 | 1.680 | 2.000 | 5,302,000 | 9,938,080 | 1.8744 | 1.883 | 1.883 | 1.893 | 1.665 | 1.982 | 5,350,200 | 1.8575 | 15.15% |
| 2011-11-25 | 0 | 1.650 | 1.650 | 1.660 | 1.600 | 1.970 | 46,498,000 | 76,935,540 | 1.6546 | 1.635 | 1.635 | 1.645 | 1.586 | 1.952 | 46,920,709 | 1.6397 | -4.07% |
| 2011-11-24 | 0 | 1.720 | 1.700 | 1.730 | 1.680 | 1.880 | 1,148,000 | 1,998,640 | 1.7410 | 1.705 | 1.685 | 1.714 | 1.665 | 1.863 | 1,158,436 | 1.7253 | -8.51% |
| 2011-11-23 | 0 | 1.880 | 1.830 | 1.900 | 1.240 | 2.100 | 26,638,000 | 42,498,152 | 1.5954 | 1.863 | 1.814 | 1.883 | 1.229 | 2.081 | 26,880,164 | 1.5810 | -15.32% |
| 2011-11-22 | 0 | 2.220 | 2.150 | 2.220 | 2.200 | 2.400 | 274,000 | 620,300 | 2.2639 | 2.200 | 2.131 | 2.200 | 2.180 | 2.378 | 276,491 | 2.2435 | -3.90% |
| 2011-11-21 | 0 | 2.310 | 2.310 | 2.380 | 2.310 | 2.380 | 22,000 | 50,960 | 2.3164 | 2.289 | 2.289 | 2.359 | 2.289 | 2.359 | 22,200 | 2.2955 | -1.28% |
| 2011-11-18 | 0 | 2.340 | 2.340 | 2.440 | 2.340 | 2.350 | 28,000 | 65,620 | 2.3436 | 2.319 | 2.319 | 2.418 | 2.319 | 2.329 | 28,255 | 2.3225 | -0.43% |
| 2011-11-17 | 0 | 2.350 | 2.350 | 2.420 | 2.340 | 2.350 | 24,000 | 56,200 | 2.3417 | 2.329 | 2.329 | 2.398 | 2.319 | 2.329 | 24,218 | 2.3206 | -2.89% |
| 2011-11-16 | 0 | 2.420 | 2.350 | 2.420 | 2.340 | 2.430 | 16,000 | 37,900 | 2.3688 | 2.398 | 2.329 | 2.398 | 2.319 | 2.408 | 16,145 | 2.3474 | -2.81% |
| 2011-11-15 | 0 | 2.490 | 2.400 | 2.490 | 2.520 | 2.520 | 2,000 | 5,040 | 2.5200 | 2.468 | 2.378 | 2.468 | 2.497 | 2.497 | 2,018 | 2.4973 | 5.96% |
| 2011-11-14 | 0 | 2.350 | 2.400 | 2.490 | 2.320 | 2.320 | 4,000 | 9,280 | 2.3200 | 2.329 | 2.378 | 2.468 | 2.299 | 2.299 | 4,036 | 2.2991 | -8.56% |
| 2011-11-11 | 0 | 2.570 | 2.350 | 2.580 | 2.430 | 2.570 | 8,000 | 19,720 | 2.4650 | 2.547 | 2.329 | 2.557 | 2.408 | 2.547 | 8,073 | 2.4428 | 4.05% |
| 2011-11-10 | 0 | 2.470 | 2.350 | 2.470 | 2.480 | 2.480 | 2,000 | 4,960 | 2.4800 | 2.448 | 2.329 | 2.448 | 2.458 | 2.458 | 2,018 | 2.4577 | 3.78% |
| 2011-11-09 | 0 | 2.380 | 2.350 | 2.400 | 2.380 | 2.380 | 6,000 | 14,280 | 2.3800 | 2.359 | 2.329 | 2.378 | 2.359 | 2.359 | 6,055 | 2.3586 | -0.83% |
| 2011-11-08 | 0 | 2.400 | 2.350 | 2.480 | - | - | 1,200 | 2,760 | 2.3000 | 2.378 | 2.329 | 2.458 | - | - | 1,211 | 2.2793 | 0.00% |
| 2011-11-07 | 0 | 2.400 | 2.350 | 2.480 | - | - | 0 | 0 | - | 2.378 | 2.329 | 2.458 | - | - | 0 | - | 0.00% |
| 2011-11-04 | 0 | 2.400 | 2.400 | 2.480 | - | - | 0 | 0 | - | 2.378 | 2.378 | 2.458 | - | - | 0 | - | 0.00% |
| 2011-11-03 | 0 | 2.400 | 2.400 | 2.650 | 2.400 | 2.400 | 2,000 | 4,800 | 2.4000 | 2.378 | 2.378 | 2.626 | 2.378 | 2.378 | 2,018 | 2.3784 | -3.23% |
| 2011-11-02 | 0 | 2.480 | 2.480 | 2.670 | 2.400 | 2.480 | 68,000 | 163,360 | 2.4024 | 2.458 | 2.458 | 2.646 | 2.378 | 2.458 | 68,618 | 2.3807 | -0.80% |
| 2011-11-01 | 0 | 2.500 | 2.500 | 2.630 | 2.500 | 2.500 | 4,000 | 10,000 | 2.5000 | 2.477 | 2.477 | 2.606 | 2.477 | 2.477 | 4,036 | 2.4775 | -5.30% |
| 2011-10-31 | 0 | 2.640 | 2.500 | 2.640 | 2.580 | 2.680 | 4,000 | 10,520 | 2.6300 | 2.616 | 2.477 | 2.616 | 2.557 | 2.656 | 4,036 | 2.6063 | 5.60% |
| 2011-10-28 | 0 | 2.500 | 2.340 | 2.560 | - | - | 0 | 0 | - | 2.477 | 2.319 | 2.537 | - | - | 0 | - | 0.00% |
| 2011-10-27 | 0 | 2.500 | 2.500 | 2.530 | 2.500 | 2.540 | 28,000 | 70,700 | 2.5250 | 2.477 | 2.477 | 2.507 | 2.477 | 2.517 | 28,255 | 2.5023 | -3.10% |
| 2011-10-26 | 0 | 2.580 | 2.500 | 2.630 | 2.500 | 2.580 | 6,000 | 15,320 | 2.5533 | 2.557 | 2.477 | 2.606 | 2.477 | 2.557 | 6,055 | 2.5303 | 4.45% |
| 2011-10-25 | 0 | 2.470 | 2.470 | 2.580 | 2.470 | 2.470 | 2,000 | 4,940 | 2.4700 | 2.448 | 2.448 | 2.557 | 2.448 | 2.448 | 2,018 | 2.4477 | -4.26% |
| 2011-10-24 | 0 | 2.580 | 2.510 | 2.580 | - | - | 0 | 0 | - | 2.557 | 2.487 | 2.557 | - | - | 0 | - | -3.37% |
| 2011-10-21 | 0 | 2.670 | 2.310 | 2.710 | - | - | 0 | 0 | - | 2.646 | 2.289 | 2.686 | - | - | 0 | - | 0.00% |
| 2011-10-20 | 0 | 2.670 | 2.410 | 2.670 | 2.580 | 2.780 | 8,000 | 21,440 | 2.6800 | 2.646 | 2.388 | 2.646 | 2.557 | 2.755 | 8,073 | 2.6559 | 3.49% |
| 2011-10-19 | 0 | 2.580 | 2.380 | 2.580 | - | - | 0 | 0 | - | 2.557 | 2.359 | 2.557 | - | - | 0 | - | 0.00% |
| 2011-10-18 | 0 | 2.580 | 2.410 | 2.580 | - | - | 0 | 0 | - | 2.557 | 2.388 | 2.557 | - | - | 0 | - | -3.01% |
| 2011-10-17 | 0 | 2.660 | 2.380 | 2.690 | - | - | 0 | 0 | - | 2.636 | 2.359 | 2.666 | - | - | 0 | - | 0.00% |
| 2011-10-14 | 0 | 2.660 | 2.430 | 2.670 | 2.460 | 2.660 | 4,000 | 10,240 | 2.5600 | 2.636 | 2.408 | 2.646 | 2.438 | 2.636 | 4,036 | 2.5369 | -2.92% |
| 2011-10-13 | 0 | 2.740 | 2.610 | 2.740 | 2.600 | 2.740 | 4,500 | 11,820 | 2.6267 | 2.715 | 2.586 | 2.715 | 2.577 | 2.715 | 4,541 | 2.6030 | 7.45% |
| 2011-10-12 | 0 | 2.550 | 2.360 | 2.590 | 2.550 | 2.890 | 24,000 | 68,000 | 2.8333 | 2.527 | 2.339 | 2.567 | 2.527 | 2.864 | 24,218 | 2.8078 | -1.16% |
| 2011-10-11 | 0 | 2.580 | 2.400 | 2.580 | 2.320 | 2.580 | 30,000 | 73,340 | 2.4447 | 2.557 | 2.378 | 2.557 | 2.299 | 2.557 | 30,273 | 2.4226 | 5.74% |
| 2011-10-10 | 0 | 2.440 | 2.090 | 2.440 | - | - | 0 | 0 | - | 2.418 | 2.071 | 2.418 | - | - | 0 | - | -0.41% |
| 2011-10-07 | 0 | 2.450 | 2.280 | 2.450 | 2.330 | 2.450 | 20,000 | 48,520 | 2.4260 | 2.428 | 2.259 | 2.428 | 2.309 | 2.428 | 20,182 | 2.4041 | -1.21% |
| 2011-10-06 | 0 | 2.480 | 2.120 | 2.480 | - | - | 0 | 0 | - | 2.458 | 2.101 | 2.458 | - | - | 0 | - | 0.00% |
| 2011-10-04 | 0 | 2.480 | 2.140 | 2.480 | - | - | 0 | 0 | - | 2.458 | 2.121 | 2.458 | - | - | 0 | - | -0.80% |
| 2011-10-03 | 0 | 2.500 | 2.160 | 2.500 | - | - | 0 | 0 | - | 2.477 | 2.141 | 2.477 | - | - | 0 | - | -0.79% |
| 2011-09-30 | 0 | 2.520 | 2.250 | 2.580 | 2.500 | 2.520 | 70,000 | 175,840 | 2.5120 | 2.497 | 2.230 | 2.557 | 2.477 | 2.497 | 70,636 | 2.4894 | -0.79% |
| 2011-09-28 | 0 | 2.540 | 2.400 | 2.550 | 2.540 | 2.540 | 2,000 | 5,080 | 2.5400 | 2.517 | 2.378 | 2.527 | 2.517 | 2.517 | 2,018 | 2.5171 | 0.00% |
| 2011-09-27 | 0 | 2.540 | 2.380 | 2.540 | 2.390 | 2.580 | 34,000 | 86,640 | 2.5482 | 2.517 | 2.359 | 2.517 | 2.368 | 2.557 | 34,309 | 2.5253 | 5.83% |
| 2011-09-26 | 0 | 2.400 | 2.290 | 2.400 | 2.280 | 2.450 | 32,000 | 76,980 | 2.4056 | 2.378 | 2.269 | 2.378 | 2.259 | 2.428 | 32,291 | 2.3840 | -4.00% |
| 2011-09-23 | 0 | 2.500 | 2.370 | 2.500 | 2.300 | 2.580 | 1,640,000 | 4,200,320 | 2.5612 | 2.477 | 2.349 | 2.477 | 2.279 | 2.557 | 1,654,909 | 2.5381 | 3.31% |
| 2011-09-22 | 0 | 2.420 | 2.420 | 2.600 | 2.420 | 2.440 | 180,000 | 436,480 | 2.4249 | 2.398 | 2.398 | 2.577 | 2.398 | 2.418 | 181,636 | 2.4030 | -6.92% |
| 2011-09-21 | 0 | 2.600 | 2.510 | 2.600 | 2.500 | 2.600 | 20,000 | 51,000 | 2.5500 | 2.577 | 2.487 | 2.577 | 2.477 | 2.577 | 20,182 | 2.5270 | 3.59% |
| 2011-09-20 | 0 | 2.510 | 2.500 | 2.600 | 2.430 | 2.510 | 180,000 | 440,080 | 2.4449 | 2.487 | 2.477 | 2.577 | 2.408 | 2.487 | 181,636 | 2.4229 | -6.34% |
| 2011-09-19 | 0 | 2.680 | 2.650 | 2.780 | 2.680 | 2.790 | 40,000 | 109,360 | 2.7340 | 2.656 | 2.626 | 2.755 | 2.656 | 2.765 | 40,364 | 2.7094 | -8.22% |
| 2011-09-16 | 0 | 2.920 | 2.810 | 2.920 | 2.780 | 2.920 | 4,574,000 | 12,762,840 | 2.7903 | 2.894 | 2.785 | 2.894 | 2.755 | 2.894 | 4,615,582 | 2.7652 | 4.29% |
| 2011-09-15 | 0 | 2.800 | 2.600 | 2.800 | 2.750 | 2.800 | 1,304,000 | 3,586,100 | 2.7501 | 2.775 | 2.577 | 2.775 | 2.725 | 2.775 | 1,315,855 | 2.7253 | 1.82% |
| 2011-09-14 | 0 | 2.750 | 2.610 | 2.750 | 2.700 | 2.800 | 974,000 | 2,680,880 | 2.7524 | 2.725 | 2.586 | 2.725 | 2.676 | 2.775 | 982,855 | 2.7276 | 4.56% |
| 2011-09-12 | 0 | 2.630 | 2.630 | 2.720 | 2.600 | 2.630 | 148,000 | 387,460 | 2.6180 | 2.606 | 2.606 | 2.695 | 2.577 | 2.606 | 149,345 | 2.5944 | 0.77% |
| 2011-09-09 | 0 | 2.610 | 2.500 | 2.720 | 2.610 | 2.610 | 2,000 | 5,220 | 2.6100 | 2.586 | 2.477 | 2.695 | 2.586 | 2.586 | 2,018 | 2.5865 | 0.00% |
| 2011-09-08 | 0 | 2.610 | 2.610 | 2.760 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 2.586 | 2.586 | 2.735 | 2.577 | 2.577 | 10,091 | 2.5766 | -5.43% |
| 2011-09-07 | 0 | 2.760 | 2.570 | 2.800 | - | - | 0 | 0 | - | 2.735 | 2.547 | 2.775 | - | - | 0 | - | 0.00% |
| 2011-09-06 | 0 | 2.760 | 2.560 | 2.800 | - | - | 0 | 0 | - | 2.735 | 2.537 | 2.775 | - | - | 0 | - | 0.00% |
| 2011-09-05 | 0 | 2.760 | 2.580 | 2.760 | 2.760 | 2.800 | 12,000 | 33,520 | 2.7933 | 2.735 | 2.557 | 2.735 | 2.735 | 2.775 | 12,109 | 2.7682 | 4.15% |
| 2011-09-02 | 0 | 2.650 | 2.600 | 2.780 | 2.650 | 2.700 | 20,000 | 53,200 | 2.6600 | 2.626 | 2.577 | 2.755 | 2.626 | 2.676 | 20,182 | 2.6360 | -1.85% |
| 2011-09-01 | 0 | 2.700 | 2.700 | 2.850 | 2.700 | 2.730 | 30,000 | 81,120 | 2.7040 | 2.676 | 2.676 | 2.824 | 2.676 | 2.705 | 30,273 | 2.6796 | -1.10% |
| 2011-08-31 | 0 | 2.730 | 2.700 | 2.850 | - | - | 0 | 0 | - | 2.705 | 2.676 | 2.824 | - | - | 0 | - | 0.00% |
| 2011-08-30 | 0 | 2.730 | 2.620 | 2.850 | - | - | 0 | 0 | - | 2.705 | 2.596 | 2.824 | - | - | 0 | - | 0.00% |
| 2011-08-29 | 0 | 2.730 | 2.640 | 2.780 | - | - | 0 | 0 | - | 2.705 | 2.616 | 2.755 | - | - | 0 | - | 0.00% |
| 2011-08-26 | 0 | 2.730 | 2.700 | 2.730 | 2.600 | 2.730 | 82,000 | 221,860 | 2.7056 | 2.705 | 2.676 | 2.705 | 2.577 | 2.705 | 82,745 | 2.6812 | 0.00% |
| 2011-08-25 | 0 | 2.730 | 2.600 | 2.730 | 2.640 | 2.800 | 50,000 | 133,220 | 2.6644 | 2.705 | 2.577 | 2.705 | 2.616 | 2.775 | 50,455 | 2.6404 | -5.21% |
| 2011-08-24 | 0 | 2.880 | - | 2.900 | - | - | 0 | 0 | - | 2.854 | - | 2.874 | - | - | 0 | - | 0.00% |
| 2011-08-23 | 0 | 2.880 | 2.710 | 2.900 | 2.880 | 2.880 | 1,004,000 | 2,961,520 | 2.9497 | 2.854 | 2.686 | 2.874 | 2.854 | 2.854 | 1,013,127 | 2.9231 | 2.86% |
| 2011-08-22 | 0 | 2.800 | 2.600 | 2.850 | 2.800 | 2.840 | 16,000 | 45,040 | 2.8150 | 2.775 | 2.577 | 2.824 | 2.775 | 2.814 | 16,145 | 2.7896 | -1.41% |
| 2011-08-19 | 0 | 2.840 | 2.730 | 2.840 | 2.850 | 2.850 | 3,000 | 8,465 | 2.8217 | 2.814 | 2.705 | 2.814 | 2.824 | 2.824 | 3,027 | 2.7962 | -0.35% |
| 2011-08-18 | 0 | 2.850 | 2.700 | 2.850 | - | - | 0 | 0 | - | 2.824 | 2.676 | 2.824 | - | - | 0 | - | 0.00% |
| 2011-08-17 | 0 | 2.850 | 2.800 | 2.940 | 2.850 | 3.000 | 622,000 | 1,843,020 | 2.9631 | 2.824 | 2.775 | 2.914 | 2.824 | 2.973 | 627,655 | 2.9364 | 0.00% |
| 2011-08-16 | 0 | 2.850 | 2.800 | 2.850 | 2.850 | 2.850 | 4,000 | 11,400 | 2.8500 | 2.824 | 2.775 | 2.824 | 2.824 | 2.824 | 4,036 | 2.8243 | 1.79% |
| 2011-08-15 | 0 | 2.800 | 2.800 | 2.900 | 2.800 | 2.800 | 8,000 | 22,420 | 2.8025 | 2.775 | 2.775 | 2.874 | 2.775 | 2.775 | 8,073 | 2.7773 | -0.36% |
| 2011-08-12 | 0 | 2.810 | 2.810 | 2.980 | 2.800 | 2.980 | 36,000 | 103,980 | 2.8883 | 2.785 | 2.785 | 2.953 | 2.775 | 2.953 | 36,327 | 2.8623 | -4.42% |
| 2011-08-11 | 0 | 2.940 | 2.840 | 2.950 | 2.940 | 2.940 | 6,000 | 17,640 | 2.9400 | 2.914 | 2.814 | 2.923 | 2.914 | 2.914 | 6,055 | 2.9135 | 4.26% |
| 2011-08-10 | 0 | 2.820 | 2.820 | 2.970 | 2.600 | 3.000 | 396,000 | 1,160,040 | 2.9294 | 2.795 | 2.795 | 2.943 | 2.577 | 2.973 | 399,600 | 2.9030 | 0.71% |
| 2011-08-09 | 0 | 2.800 | 2.700 | 2.890 | 2.700 | 2.800 | 210,000 | 569,660 | 2.7127 | 2.775 | 2.676 | 2.864 | 2.676 | 2.775 | 211,909 | 2.6882 | -7.28% |
| 2011-08-08 | 0 | 3.020 | 2.870 | 3.100 | 2.700 | 3.030 | 212,000 | 616,820 | 2.9095 | 2.993 | 2.844 | 3.072 | 2.676 | 3.003 | 213,927 | 2.8833 | -0.33% |
| 2011-08-05 | 0 | 3.030 | 2.970 | 3.040 | 2.900 | 3.030 | 56,700 | 168,410 | 2.9702 | 3.003 | 2.943 | 3.013 | 2.874 | 3.003 | 57,215 | 2.9434 | -0.66% |
| 2011-08-04 | 0 | 3.050 | 3.050 | 3.100 | - | - | 0 | 0 | - | 3.023 | 3.023 | 3.072 | - | - | 0 | - | 1.33% |
| 2011-08-03 | 0 | 3.010 | 3.010 | 3.090 | 3.010 | 3.050 | 72,000 | 218,240 | 3.0311 | 2.983 | 2.983 | 3.062 | 2.983 | 3.023 | 72,655 | 3.0038 | -2.59% |
| 2011-08-02 | 0 | 3.090 | 3.020 | 3.090 | 3.100 | 3.190 | 250,000 | 796,600 | 3.1864 | 3.062 | 2.993 | 3.062 | 3.072 | 3.161 | 252,273 | 3.1577 | 0.32% |
| 2011-08-01 | 0 | 3.080 | 3.010 | 3.120 | 3.080 | 3.200 | 204,000 | 632,240 | 3.0992 | 3.052 | 2.983 | 3.092 | 3.052 | 3.171 | 205,855 | 3.0713 | -0.65% |
| 2011-07-29 | 0 | 3.100 | 3.100 | 3.140 | - | - | 0 | 0 | - | 3.072 | 3.072 | 3.112 | - | - | 0 | - | 0.98% |
| 2011-07-28 | 0 | 3.070 | 3.070 | 3.170 | 3.060 | 3.060 | 16,000 | 48,960 | 3.0600 | 3.042 | 3.042 | 3.141 | 3.032 | 3.032 | 16,145 | 3.0324 | 0.33% |
| 2011-07-27 | 0 | 3.060 | 3.060 | 3.190 | 3.060 | 3.080 | 302,000 | 982,280 | 3.2526 | 3.032 | 3.032 | 3.161 | 3.032 | 3.052 | 304,745 | 3.2233 | -0.65% |
| 2011-07-26 | 0 | 3.080 | 3.060 | 3.100 | 3.080 | 3.200 | 50,000 | 156,400 | 3.1280 | 3.052 | 3.032 | 3.072 | 3.052 | 3.171 | 50,455 | 3.0998 | -3.45% |
| 2011-07-25 | 0 | 3.190 | 3.080 | 3.230 | - | - | 1,400,000 | 4,530,000 | 3.2357 | 3.161 | 3.052 | 3.201 | - | - | 1,412,727 | 3.2066 | 0.00% |
| 2011-07-22 | 0 | 3.190 | 3.080 | 3.290 | 3.070 | 3.400 | 420,000 | 1,343,160 | 3.1980 | 3.161 | 3.052 | 3.260 | 3.042 | 3.369 | 423,818 | 3.1692 | 1.27% |
| 2011-07-21 | 0 | 3.150 | 3.020 | 3.170 | 3.080 | 3.170 | 922,000 | 2,903,680 | 3.1493 | 3.122 | 2.993 | 3.141 | 3.052 | 3.141 | 930,382 | 3.1210 | -0.63% |
| 2011-07-20 | 0 | 3.170 | 3.100 | 3.240 | 3.170 | 3.170 | 80,000 | 247,400 | 3.0925 | 3.141 | 3.072 | 3.211 | 3.141 | 3.141 | 80,727 | 3.0646 | 3.26% |
| 2011-07-19 | 0 | 3.070 | 3.080 | 3.180 | 3.050 | 3.070 | 20,000 | 61,220 | 3.0610 | 3.042 | 3.052 | 3.151 | 3.023 | 3.042 | 20,182 | 3.0334 | -3.46% |
| 2011-07-18 | 0 | 3.180 | 3.100 | 3.250 | - | - | 200 | 616 | 3.0800 | 3.151 | 3.072 | 3.221 | - | - | 202 | 3.0523 | 0.00% |
| 2011-07-15 | 0 | 3.180 | 3.180 | 3.250 | 3.100 | 3.180 | 10,000 | 31,540 | 3.1540 | 3.151 | 3.151 | 3.221 | 3.072 | 3.151 | 10,091 | 3.1256 | -2.75% |
| 2011-07-14 | 0 | 3.270 | 3.180 | 3.270 | 3.270 | 3.270 | 1,006,000 | 3,289,620 | 3.2700 | 3.241 | 3.151 | 3.241 | 3.241 | 3.241 | 1,015,145 | 3.2405 | 0.31% |
| 2011-07-13 | 0 | 3.260 | 3.180 | 3.260 | - | - | 0 | 0 | - | 3.231 | 3.151 | 3.231 | - | - | 0 | - | 0.00% |
| 2011-07-12 | 0 | 3.260 | 3.130 | 3.260 | 3.130 | 3.280 | 22,000 | 70,460 | 3.2027 | 3.231 | 3.102 | 3.231 | 3.102 | 3.250 | 22,200 | 3.1739 | 1.87% |
| 2011-07-11 | 0 | 3.200 | 3.150 | 3.280 | 3.200 | 3.300 | 1,450,000 | 4,755,500 | 3.2797 | 3.171 | 3.122 | 3.250 | 3.171 | 3.270 | 1,463,182 | 3.2501 | -0.31% |
| 2011-07-08 | 0 | 3.210 | 3.200 | 3.270 | 3.200 | 3.310 | 1,840,500 | 6,056,450 | 3.2907 | 3.181 | 3.171 | 3.241 | 3.171 | 3.280 | 1,857,232 | 3.2610 | 2.88% |
| 2011-07-07 | 0 | 3.120 | 3.120 | 3.280 | 3.120 | 3.120 | 22,000 | 68,640 | 3.1200 | 3.092 | 3.092 | 3.250 | 3.092 | 3.092 | 22,200 | 3.0919 | -2.50% |
| 2011-07-06 | 0 | 3.200 | 3.120 | 3.200 | 3.220 | 3.250 | 1,110,000 | 3,575,700 | 3.2214 | 3.171 | 3.092 | 3.171 | 3.191 | 3.221 | 1,120,091 | 3.1923 | -1.54% |
| 2011-07-05 | 0 | 3.250 | 3.150 | 3.230 | 3.100 | 3.490 | 614,000 | 2,000,760 | 3.2586 | 3.221 | 3.122 | 3.201 | 3.072 | 3.459 | 619,582 | 3.2292 | 5.18% |
| 2011-07-04 | 0 | 3.090 | 3.050 | 3.110 | 3.090 | 3.120 | 188,000 | 583,120 | 3.1017 | 3.062 | 3.023 | 3.082 | 3.062 | 3.092 | 189,709 | 3.0738 | -0.96% |
| 2011-06-30 | 0 | 3.120 | 3.120 | 3.410 | 3.090 | 3.090 | 10,000 | 30,900 | 3.0900 | 3.092 | 3.092 | 3.379 | 3.062 | 3.062 | 10,091 | 3.0622 | -2.50% |
| 2011-06-29 | 0 | 3.200 | 3.050 | 3.200 | - | - | 0 | 0 | - | 3.171 | 3.023 | 3.171 | - | - | 0 | - | 0.00% |
| 2011-06-28 | 0 | 3.200 | 3.070 | 3.470 | 3.200 | 3.200 | 6,000 | 19,200 | 3.2000 | 3.171 | 3.042 | 3.439 | 3.171 | 3.171 | 6,055 | 3.1712 | 0.00% |
| 2011-06-27 | 0 | 3.200 | 3.060 | 3.390 | - | - | 0 | 0 | - | 3.171 | 3.032 | 3.359 | - | - | 0 | - | 0.00% |
| 2011-06-24 | 0 | 3.200 | 3.100 | 3.400 | 3.200 | 3.220 | 66,000 | 211,700 | 3.2076 | 3.171 | 3.072 | 3.369 | 3.171 | 3.191 | 66,600 | 3.1787 | 0.00% |
| 2011-06-23 | 0 | 3.200 | 3.060 | 3.300 | 3.200 | 3.250 | 68,000 | 219,200 | 3.2235 | 3.171 | 3.032 | 3.270 | 3.171 | 3.221 | 68,618 | 3.1945 | 0.00% |
| 2011-06-22 | 0 | 3.200 | 3.200 | 3.350 | 3.200 | 3.210 | 20,000 | 64,060 | 3.2030 | 3.171 | 3.171 | 3.320 | 3.171 | 3.181 | 20,182 | 3.1741 | 0.00% |
| 2011-06-21 | 0 | 3.200 | 3.150 | 3.300 | 3.200 | 3.200 | 40,100 | 128,315 | 3.1999 | 3.171 | 3.122 | 3.270 | 3.171 | 3.171 | 40,465 | 3.1710 | 0.00% |
| 2011-06-20 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.250 | 44,000 | 141,400 | 3.2136 | 3.171 | 3.171 | 3.270 | 3.171 | 3.221 | 44,400 | 3.1847 | -1.54% |
| 2011-06-17 | 0 | 3.250 | 3.200 | 3.250 | 3.250 | 3.250 | 4,000 | 13,000 | 3.2500 | 3.221 | 3.171 | 3.221 | 3.221 | 3.221 | 4,036 | 3.2207 | 0.00% |
| 2011-06-16 | 0 | 3.250 | 3.180 | 3.370 | 3.200 | 3.250 | 80,000 | 257,500 | 3.2188 | 3.221 | 3.151 | 3.340 | 3.171 | 3.221 | 80,727 | 3.1898 | 0.00% |
| 2011-06-15 | 0 | 3.250 | 3.250 | 3.350 | 3.250 | 3.450 | 994,000 | 3,403,080 | 3.4236 | 3.221 | 3.221 | 3.320 | 3.221 | 3.419 | 1,003,036 | 3.3928 | 4.84% |
| 2011-06-14 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.110 | 56,000 | 173,840 | 3.1043 | 3.072 | 3.072 | 3.122 | 3.072 | 3.082 | 56,509 | 3.0763 | -3.13% |
| 2011-06-13 | 0 | 3.200 | 3.150 | 3.200 | - | - | 0 | 0 | - | 3.171 | 3.122 | 3.171 | - | - | 0 | - | 0.00% |
| 2011-06-10 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.200 | 6,000 | 19,200 | 3.2000 | 3.171 | 3.171 | 3.270 | 3.171 | 3.171 | 6,055 | 3.1712 | 0.00% |
| 2011-06-09 | 0 | 3.200 | 3.120 | 3.200 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 3.171 | 3.092 | 3.171 | 3.171 | 3.171 | 10,091 | 3.1712 | 0.00% |
| 2011-06-08 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.200 | 30,000 | 97,500 | 3.2500 | 3.171 | 3.171 | 3.270 | 3.171 | 3.171 | 30,273 | 3.2207 | 0.00% |
| 2011-06-07 | 0 | 3.200 | 3.340 | 3.350 | 3.200 | 3.200 | 70,000 | 224,000 | 3.2000 | 3.171 | 3.310 | 3.320 | 3.171 | 3.171 | 70,636 | 3.1712 | -0.31% |
| 2011-06-03 | 0 | 3.210 | 3.210 | 3.350 | 3.210 | 3.250 | 62,000 | 199,640 | 3.2200 | 3.181 | 3.181 | 3.320 | 3.181 | 3.221 | 62,564 | 3.1910 | -1.23% |
| 2011-06-02 | 0 | 3.250 | 3.250 | 3.280 | 3.250 | 3.260 | 10,200 | 33,146 | 3.2496 | 3.221 | 3.221 | 3.250 | 3.221 | 3.231 | 10,293 | 3.2203 | 1.56% |
| 2011-06-01 | 0 | 3.200 | 3.150 | 3.250 | 3.200 | 3.200 | 24,000 | 76,800 | 3.2000 | 3.171 | 3.122 | 3.221 | 3.171 | 3.171 | 24,218 | 3.1712 | 0.00% |
| 2011-05-31 | 0 | 3.200 | 3.140 | 3.200 | 3.100 | 3.200 | 80,000 | 251,680 | 3.1460 | 3.171 | 3.112 | 3.171 | 3.072 | 3.171 | 80,727 | 3.1177 | 2.24% |
| 2011-05-30 | 0 | 3.130 | 3.130 | 3.200 | 3.130 | 3.220 | 270,000 | 864,060 | 3.2002 | 3.102 | 3.102 | 3.171 | 3.102 | 3.191 | 272,455 | 3.1714 | -2.19% |
| 2011-05-27 | 0 | 3.200 | 3.110 | 3.200 | 3.020 | 3.390 | 516,000 | 1,640,340 | 3.1790 | 3.171 | 3.082 | 3.171 | 2.993 | 3.359 | 520,691 | 3.1503 | -5.88% |
| 2011-05-26 | 0 | 3.400 | 3.320 | 3.400 | 3.400 | 3.400 | 61,606 | 209,251 | 3.3966 | 3.369 | 3.290 | 3.369 | 3.369 | 3.369 | 62,166 | 3.3660 | -1.45% |
| 2011-05-25 | 0 | 3.450 | 3.320 | 3.450 | 3.350 | 3.450 | 108,000 | 367,160 | 3.3996 | 3.419 | 3.290 | 3.419 | 3.320 | 3.419 | 108,982 | 3.3690 | 0.00% |
| 2011-05-24 | 0 | 3.450 | 3.380 | 3.450 | 3.380 | 3.450 | 52,000 | 177,500 | 3.4135 | 3.419 | 3.350 | 3.419 | 3.350 | 3.419 | 52,473 | 3.3827 | -1.43% |
| 2011-05-23 | 0 | 3.500 | 3.500 | 3.530 | 3.380 | 3.500 | 114,000 | 391,420 | 3.4335 | 3.468 | 3.468 | 3.498 | 3.350 | 3.468 | 115,036 | 3.4026 | 0.57% |
| 2011-05-20 | 0 | 3.480 | 3.450 | 3.620 | 3.480 | 3.510 | 62,000 | 216,560 | 3.4929 | 3.449 | 3.419 | 3.587 | 3.449 | 3.478 | 62,564 | 3.4614 | -0.85% |
| 2011-05-19 | 0 | 3.510 | 3.500 | 3.510 | 3.510 | 3.530 | 256,000 | 898,780 | 3.5109 | 3.478 | 3.468 | 3.478 | 3.478 | 3.498 | 258,327 | 3.4792 | -1.96% |
| 2011-05-18 | 0 | 3.580 | 3.520 | 3.640 | 3.450 | 3.580 | 24,000 | 85,240 | 3.5517 | 3.548 | 3.488 | 3.607 | 3.419 | 3.548 | 24,218 | 3.5197 | -0.28% |
| 2011-05-17 | 0 | 3.590 | 3.580 | 3.740 | - | - | 700 | 2,478 | 3.5400 | 3.558 | 3.548 | 3.706 | - | - | 706 | 3.5081 | 0.00% |
| 2011-05-16 | 0 | 3.590 | 3.530 | 3.600 | - | - | 0 | 0 | - | 3.558 | 3.498 | 3.568 | - | - | 0 | - | 0.00% |
| 2011-05-13 | 0 | 3.590 | 3.590 | 3.770 | 3.560 | 3.650 | 228,200 | 820,680 | 3.5963 | 3.558 | 3.558 | 3.736 | 3.528 | 3.617 | 230,275 | 3.5639 | -1.64% |
| 2011-05-12 | 0 | 3.650 | 3.640 | 3.680 | 3.650 | 3.700 | 176,000 | 647,100 | 3.6767 | 3.617 | 3.607 | 3.647 | 3.617 | 3.667 | 177,600 | 3.6436 | -3.18% |
| 2011-05-11 | 0 | 3.770 | 3.660 | 3.770 | 3.780 | 3.780 | 2,000 | 7,560 | 3.7800 | 3.736 | 3.627 | 3.736 | 3.746 | 3.746 | 2,018 | 3.7459 | -0.26% |
| 2011-05-09 | 0 | 3.780 | 3.660 | 3.780 | 3.730 | 3.780 | 112,100 | 418,220 | 3.7308 | 3.746 | 3.627 | 3.746 | 3.696 | 3.746 | 113,119 | 3.6972 | 1.34% |
| 2011-05-06 | 0 | 3.730 | 3.730 | 3.740 | 3.720 | 3.730 | 22,000 | 81,960 | 3.7255 | 3.696 | 3.696 | 3.706 | 3.686 | 3.696 | 22,200 | 3.6919 | 1.36% |
| 2011-05-05 | 0 | 3.680 | 3.650 | 3.750 | 3.680 | 3.680 | 20,000 | 73,600 | 3.6800 | 3.647 | 3.617 | 3.716 | 3.647 | 3.647 | 20,182 | 3.6468 | -0.27% |
| 2011-05-04 | 0 | 3.690 | 3.660 | 3.730 | 3.690 | 3.690 | 24,000 | 88,560 | 3.6900 | 3.657 | 3.627 | 3.696 | 3.657 | 3.657 | 24,218 | 3.6568 | -0.27% |
| 2011-05-03 | 0 | 3.700 | 3.660 | 3.750 | 3.700 | 3.700 | 30,000 | 111,000 | 3.7000 | 3.667 | 3.627 | 3.716 | 3.667 | 3.667 | 30,273 | 3.6667 | -1.33% |
| 2011-04-29 | 0 | 3.750 | 3.700 | 3.750 | 3.680 | 3.750 | 226,000 | 838,500 | 3.7102 | 3.716 | 3.667 | 3.716 | 3.647 | 3.716 | 228,055 | 3.6768 | 1.35% |
| 2011-04-28 | 0 | 3.700 | 3.710 | 3.750 | 3.700 | 3.730 | 154,000 | 571,260 | 3.7095 | 3.667 | 3.677 | 3.716 | 3.667 | 3.696 | 155,400 | 3.6761 | -1.60% |
| 2011-04-27 | 0 | 3.760 | 3.760 | 3.850 | 3.760 | 3.760 | 4,000 | 15,040 | 3.7600 | 3.726 | 3.726 | 3.815 | 3.726 | 3.726 | 4,036 | 3.7261 | -1.05% |
| 2011-04-26 | 0 | 3.800 | 3.750 | 3.850 | 3.800 | 3.800 | 30,000 | 114,000 | 3.8000 | 3.766 | 3.716 | 3.815 | 3.766 | 3.766 | 30,273 | 3.7658 | -0.26% |
| 2011-04-21 | 0 | 3.810 | 3.710 | 3.820 | 3.810 | 3.810 | 14,000 | 53,380 | 3.8129 | 3.776 | 3.677 | 3.786 | 3.776 | 3.776 | 14,127 | 3.7785 | 0.26% |
| 2011-04-20 | 0 | 3.800 | 3.730 | 3.800 | 3.730 | 3.840 | 614,000 | 2,332,500 | 3.7989 | 3.766 | 3.696 | 3.766 | 3.696 | 3.805 | 619,582 | 3.7646 | 2.98% |
| 2011-04-19 | 0 | 3.690 | 3.690 | 3.740 | 3.680 | 3.890 | 166,000 | 617,120 | 3.7176 | 3.657 | 3.657 | 3.706 | 3.647 | 3.855 | 167,509 | 3.6841 | -0.27% |
| 2011-04-18 | 0 | 3.700 | 3.690 | 3.790 | 3.680 | 3.840 | 365,800 | 1,360,844 | 3.7202 | 3.667 | 3.657 | 3.756 | 3.647 | 3.805 | 369,125 | 3.6867 | -3.65% |
| 2011-04-15 | 0 | 3.840 | 3.840 | 3.880 | 3.820 | 3.900 | 438,000 | 1,703,960 | 3.8903 | 3.805 | 3.805 | 3.845 | 3.786 | 3.865 | 441,982 | 3.8553 | -2.78% |
| 2011-04-14 | 0 | 3.950 | 3.850 | 3.950 | - | - | 0 | 0 | - | 3.914 | 3.815 | 3.914 | - | - | 0 | - | 0.00% |
| 2011-04-13 | 0 | 3.950 | 3.920 | 3.950 | 3.950 | 3.950 | 69,200 | 273,208 | 3.9481 | 3.914 | 3.885 | 3.914 | 3.914 | 3.914 | 69,829 | 3.9125 | 2.33% |
| 2011-04-12 | 0 | 3.860 | 3.860 | 3.930 | 3.860 | 3.980 | 294,000 | 1,150,460 | 3.9131 | 3.825 | 3.825 | 3.895 | 3.825 | 3.944 | 296,673 | 3.8779 | -3.02% |
| 2011-04-11 | 0 | 3.980 | 3.980 | 4.050 | 3.980 | 4.040 | 114,600 | 458,912 | 4.0045 | 3.944 | 3.944 | 4.014 | 3.944 | 4.004 | 115,642 | 3.9684 | -2.69% |
| 2011-04-08 | 0 | 4.090 | 4.060 | 4.090 | 4.050 | 4.090 | 104,000 | 421,280 | 4.0508 | 4.053 | 4.023 | 4.053 | 4.014 | 4.053 | 104,945 | 4.0143 | 1.49% |
| 2011-04-07 | 0 | 4.030 | 4.010 | 4.140 | 4.000 | 4.140 | 408,000 | 1,680,120 | 4.1179 | 3.994 | 3.974 | 4.103 | 3.964 | 4.103 | 411,709 | 4.0808 | -5.40% |
| 2011-04-06 | 0 | 4.260 | 4.080 | 4.260 | 4.000 | 4.280 | 680,000 | 2,885,420 | 4.2433 | 4.222 | 4.043 | 4.222 | 3.964 | 4.241 | 686,182 | 4.2050 | 6.50% |
| 2011-04-04 | 0 | 4.000 | 3.950 | 4.090 | 4.000 | 4.100 | 74,000 | 298,280 | 4.0308 | 3.964 | 3.914 | 4.053 | 3.964 | 4.063 | 74,673 | 3.9945 | 0.00% |
| 2011-04-01 | 0 | 4.000 | 3.940 | 4.030 | 4.000 | 4.000 | 22,000 | 88,000 | 4.0000 | 3.964 | 3.905 | 3.994 | 3.964 | 3.964 | 22,200 | 3.9640 | -0.50% |
| 2011-03-31 | 0 | 4.020 | 3.900 | 4.020 | 3.900 | 4.020 | 28,000 | 110,000 | 3.9286 | 3.984 | 3.865 | 3.984 | 3.865 | 3.984 | 28,255 | 3.8932 | 0.50% |
| 2011-03-30 | 0 | 4.000 | 3.950 | 4.040 | - | - | 0 | 0 | - | 3.964 | 3.914 | 4.004 | - | - | 0 | - | 0.00% |
| 2011-03-29 | 0 | 4.000 | 3.950 | 4.040 | 3.990 | 4.000 | 50,000 | 199,940 | 3.9988 | 3.964 | 3.914 | 4.004 | 3.954 | 3.964 | 50,455 | 3.9628 | -0.25% |
| 2011-03-28 | 0 | 4.010 | 3.930 | 4.070 | 4.010 | 4.010 | 3,920 | 15,508 | 3.9561 | 3.974 | 3.895 | 4.033 | 3.974 | 3.974 | 3,956 | 3.9205 | -0.25% |
| 2011-03-25 | 0 | 4.020 | 3.920 | 4.020 | 4.020 | 4.020 | 2,000 | 8,040 | 4.0200 | 3.984 | 3.885 | 3.984 | 3.984 | 3.984 | 2,018 | 3.9838 | 0.50% |
| 2011-03-24 | 0 | 4.000 | 3.950 | 4.000 | 3.950 | 4.000 | 51,000 | 203,080 | 3.9820 | 3.964 | 3.914 | 3.964 | 3.914 | 3.964 | 51,464 | 3.9461 | 1.27% |
| 2011-03-23 | 0 | 3.950 | 3.900 | 4.010 | 3.850 | 4.010 | 42,000 | 163,600 | 3.8952 | 3.914 | 3.865 | 3.974 | 3.815 | 3.974 | 42,382 | 3.8601 | -1.25% |
| 2011-03-22 | 0 | 4.000 | 3.830 | 4.000 | 3.950 | 4.000 | 80,000 | 317,000 | 3.9625 | 3.964 | 3.795 | 3.964 | 3.914 | 3.964 | 80,727 | 3.9268 | 1.27% |
| 2011-03-21 | 0 | 3.950 | 3.870 | 3.950 | 3.900 | 4.000 | 138,000 | 545,780 | 3.9549 | 3.914 | 3.835 | 3.914 | 3.865 | 3.964 | 139,255 | 3.9193 | 1.28% |
| 2011-03-18 | 0 | 3.900 | 3.900 | 3.910 | 3.900 | 3.940 | 80,000 | 312,240 | 3.9030 | 3.865 | 3.865 | 3.875 | 3.865 | 3.905 | 80,727 | 3.8678 | 1.30% |
| 2011-03-17 | 0 | 3.850 | 3.800 | 3.850 | 3.800 | 3.860 | 110,000 | 422,940 | 3.8449 | 3.815 | 3.766 | 3.815 | 3.766 | 3.825 | 111,000 | 3.8103 | -1.79% |
| 2011-03-16 | 0 | 3.920 | 3.920 | 4.010 | 3.840 | 4.030 | 196,000 | 780,040 | 3.9798 | 3.885 | 3.885 | 3.974 | 3.805 | 3.994 | 197,782 | 3.9439 | -1.51% |
| 2011-03-15 | 0 | 3.980 | 3.980 | 4.000 | 3.960 | 4.110 | 268,000 | 1,078,320 | 4.0236 | 3.944 | 3.944 | 3.964 | 3.924 | 4.073 | 270,436 | 3.9873 | -4.10% |
| 2011-03-14 | 0 | 4.150 | 4.080 | 4.150 | 4.060 | 4.170 | 432,000 | 1,776,900 | 4.1132 | 4.113 | 4.043 | 4.113 | 4.023 | 4.132 | 435,927 | 4.0761 | -0.48% |
| 2011-03-11 | 0 | 4.170 | 4.070 | 4.170 | 4.130 | 4.200 | 1,802,000 | 7,463,400 | 4.1417 | 4.132 | 4.033 | 4.132 | 4.093 | 4.162 | 1,818,382 | 4.1044 | 1.71% |
| 2011-03-10 | 0 | 4.100 | 4.060 | 4.130 | 4.040 | 4.140 | 638,000 | 2,613,960 | 4.0971 | 4.063 | 4.023 | 4.093 | 4.004 | 4.103 | 643,800 | 4.0602 | -2.38% |
| 2011-03-09 | 0 | 4.200 | 4.140 | 4.260 | 4.200 | 4.200 | 104,000 | 436,800 | 4.2000 | 4.162 | 4.103 | 4.222 | 4.162 | 4.162 | 104,945 | 4.1622 | 0.00% |
| 2011-03-08 | 0 | 4.200 | 4.200 | 4.210 | 4.120 | 4.230 | 990,000 | 4,150,840 | 4.1928 | 4.162 | 4.162 | 4.172 | 4.083 | 4.192 | 999,000 | 4.1550 | -0.71% |
| 2011-03-07 | 0 | 4.230 | 4.170 | 4.230 | 4.230 | 4.250 | 360,000 | 1,525,280 | 4.2369 | 4.192 | 4.132 | 4.192 | 4.192 | 4.212 | 363,273 | 4.1987 | 1.93% |
| 2011-03-04 | 0 | 4.150 | 4.150 | 4.270 | 4.150 | 4.360 | 486,000 | 2,092,140 | 4.3048 | 4.113 | 4.113 | 4.232 | 4.113 | 4.321 | 490,418 | 4.2660 | -1.66% |
| 2011-03-03 | 0 | 4.220 | 4.150 | 4.220 | 4.240 | 4.240 | 6,000 | 25,440 | 4.2400 | 4.182 | 4.113 | 4.182 | 4.202 | 4.202 | 6,055 | 4.2018 | -0.47% |
| 2011-03-02 | 0 | 4.240 | 4.140 | 4.240 | 4.240 | 4.450 | 824,000 | 3,624,560 | 4.3987 | 4.202 | 4.103 | 4.202 | 4.202 | 4.410 | 831,491 | 4.3591 | 0.95% |
| 2011-03-01 | 0 | 4.200 | 4.200 | 4.320 | 4.150 | 4.380 | 298,000 | 1,249,980 | 4.1946 | 4.162 | 4.162 | 4.281 | 4.113 | 4.341 | 300,709 | 4.1568 | -2.33% |
| 2011-02-28 | 0 | 4.300 | 4.300 | 4.430 | 4.250 | 4.500 | 102,000 | 451,200 | 4.4235 | 4.261 | 4.261 | 4.390 | 4.212 | 4.459 | 102,927 | 4.3837 | 0.70% |
| 2011-02-25 | 0 | 4.270 | 4.270 | 4.320 | 4.260 | 4.280 | 12,000 | 51,160 | 4.2633 | 4.232 | 4.232 | 4.281 | 4.222 | 4.241 | 12,109 | 4.2249 | -0.23% |
| 2011-02-24 | 0 | 4.280 | 4.250 | 4.290 | 4.230 | 4.350 | 2,071,010 | 9,000,762 | 4.3461 | 4.241 | 4.212 | 4.251 | 4.192 | 4.311 | 2,089,837 | 4.3069 | -0.70% |
| 2011-02-23 | 0 | 4.310 | 4.270 | 4.330 | 4.250 | 4.310 | 6,000 | 25,720 | 4.2867 | 4.271 | 4.232 | 4.291 | 4.212 | 4.271 | 6,055 | 4.2480 | -1.82% |
| 2011-02-22 | 0 | 4.390 | 4.350 | 4.390 | 4.200 | 4.400 | 5,342,544 | 23,473,894 | 4.3938 | 4.350 | 4.311 | 4.350 | 4.162 | 4.360 | 5,391,113 | 4.3542 | 0.69% |
| 2011-02-21 | 0 | 4.360 | 4.350 | 4.360 | 4.180 | 4.360 | 132,000 | 559,020 | 4.2350 | 4.321 | 4.311 | 4.321 | 4.142 | 4.321 | 133,200 | 4.1968 | 1.16% |
| 2011-02-18 | 0 | 4.310 | 4.310 | 4.360 | 4.160 | 4.340 | 336,000 | 1,418,300 | 4.2211 | 4.271 | 4.271 | 4.321 | 4.123 | 4.301 | 339,055 | 4.1831 | 0.47% |
| 2011-02-17 | 0 | 4.290 | 4.290 | 4.300 | 4.220 | 4.420 | 460,100 | 1,977,232 | 4.2974 | 4.251 | 4.251 | 4.261 | 4.182 | 4.380 | 464,283 | 4.2587 | -2.05% |
| 2011-02-16 | 0 | 4.380 | 4.380 | 4.410 | 4.380 | 4.510 | 322,000 | 1,434,960 | 4.4564 | 4.341 | 4.341 | 4.370 | 4.341 | 4.469 | 324,927 | 4.4162 | -0.90% |
| 2011-02-15 | 0 | 4.420 | 4.380 | 4.440 | 4.380 | 4.500 | 442,000 | 1,948,980 | 4.4095 | 4.380 | 4.341 | 4.400 | 4.341 | 4.459 | 446,018 | 4.3697 | -3.91% |
| 2011-02-14 | 0 | 4.600 | 4.550 | 4.730 | 4.500 | 4.990 | 796,000 | 3,857,120 | 4.8456 | 4.559 | 4.509 | 4.687 | 4.459 | 4.945 | 803,236 | 4.8020 | 7.98% |
| 2011-02-11 | 0 | 4.260 | 4.260 | 4.350 | 4.260 | 4.430 | 160,000 | 695,340 | 4.3459 | 4.222 | 4.222 | 4.311 | 4.222 | 4.390 | 161,455 | 4.3067 | -2.96% |
| 2011-02-10 | 0 | 4.390 | 4.370 | 4.390 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 4.350 | 4.331 | 4.350 | 4.360 | 4.360 | 10,091 | 4.3604 | 0.46% |
| 2011-02-09 | 0 | 4.370 | 4.350 | 4.560 | 4.370 | 4.580 | 426,000 | 1,930,700 | 4.5322 | 4.331 | 4.311 | 4.519 | 4.331 | 4.539 | 429,873 | 4.4913 | -1.13% |
| 2011-02-08 | 0 | 4.420 | 4.400 | 4.590 | 4.420 | 4.420 | 3,700 | 16,235 | 4.3878 | 4.380 | 4.360 | 4.549 | 4.380 | 4.380 | 3,734 | 4.3483 | -0.45% |
| 2011-02-07 | 0 | 4.440 | 4.400 | 4.440 | 4.450 | 4.450 | 12,000 | 53,400 | 4.4500 | 4.400 | 4.360 | 4.400 | 4.410 | 4.410 | 12,109 | 4.4099 | 0.68% |
| 2011-02-02 | 0 | 4.410 | 4.390 | 4.410 | 4.380 | 4.600 | 1,886,000 | 8,484,660 | 4.4988 | 4.370 | 4.350 | 4.370 | 4.341 | 4.559 | 1,903,145 | 4.4582 | -0.45% |
| 2011-02-01 | 0 | 4.430 | 4.390 | 4.430 | 4.350 | 4.470 | 150,000 | 659,640 | 4.3976 | 4.390 | 4.350 | 4.390 | 4.311 | 4.430 | 151,364 | 4.3580 | 0.68% |
| 2011-01-31 | 0 | 4.400 | 4.540 | 4.550 | 4.370 | 4.540 | 216,000 | 961,200 | 4.4500 | 4.360 | 4.499 | 4.509 | 4.331 | 4.499 | 217,964 | 4.4099 | -3.30% |
| 2011-01-28 | 0 | 4.550 | 4.500 | 4.570 | 4.430 | 4.670 | 3,692,063 | 16,921,604 | 4.5832 | 4.509 | 4.459 | 4.529 | 4.390 | 4.628 | 3,725,627 | 4.5419 | 2.02% |
| 2011-01-27 | 0 | 4.460 | 4.410 | 4.460 | 4.340 | 4.520 | 422,000 | 1,898,040 | 4.4977 | 4.420 | 4.370 | 4.420 | 4.301 | 4.479 | 425,836 | 4.4572 | -1.33% |
| 2011-01-26 | 0 | 4.520 | 4.530 | 4.540 | 4.520 | 4.520 | 18,000 | 81,360 | 4.5200 | 4.479 | 4.489 | 4.499 | 4.479 | 4.479 | 18,164 | 4.4793 | 0.00% |
| 2011-01-25 | 0 | 4.520 | 4.520 | 4.580 | 4.510 | 4.620 | 76,000 | 346,680 | 4.5616 | 4.479 | 4.479 | 4.539 | 4.469 | 4.578 | 76,691 | 4.5205 | -2.38% |
| 2011-01-24 | 0 | 4.630 | 4.560 | 4.630 | 4.560 | 4.700 | 160,000 | 740,900 | 4.6306 | 4.588 | 4.519 | 4.588 | 4.519 | 4.658 | 161,455 | 4.5889 | 0.00% |
| 2011-01-21 | 0 | 4.630 | 4.630 | 4.680 | 4.590 | 4.880 | 518,000 | 2,446,820 | 4.7236 | 4.588 | 4.588 | 4.638 | 4.549 | 4.836 | 522,709 | 4.6810 | 1.09% |
| 2011-01-20 | 0 | 4.580 | 4.570 | 4.580 | 4.560 | 4.690 | 353,200 | 1,632,684 | 4.6225 | 4.539 | 4.529 | 4.539 | 4.519 | 4.648 | 356,411 | 4.5809 | -3.98% |
| 2011-01-19 | 0 | 4.770 | 4.670 | 4.780 | 4.670 | 4.930 | 437,620 | 2,105,752 | 4.8118 | 4.727 | 4.628 | 4.737 | 4.628 | 4.886 | 441,598 | 4.7685 | -1.65% |
| 2011-01-18 | 0 | 4.850 | 4.850 | 4.910 | 4.810 | 4.990 | 1,204,000 | 5,977,460 | 4.9647 | 4.806 | 4.806 | 4.866 | 4.767 | 4.945 | 1,214,945 | 4.9199 | -2.02% |
| 2011-01-17 | 0 | 4.950 | 4.820 | 4.950 | 4.830 | 5.000 | 256,000 | 1,269,120 | 4.9575 | 4.905 | 4.777 | 4.905 | 4.786 | 4.955 | 258,327 | 4.9128 | -0.60% |
| 2011-01-14 | 0 | 4.980 | 4.910 | 4.980 | 4.970 | 5.190 | 3,043,142 | 15,327,464 | 5.0367 | 4.935 | 4.866 | 4.935 | 4.925 | 5.143 | 3,070,807 | 4.9913 | 0.00% |
| 2011-01-13 | 0 | 4.980 | 4.950 | 4.990 | 4.950 | 5.010 | 1,798,600 | 8,954,822 | 4.9788 | 4.935 | 4.905 | 4.945 | 4.905 | 4.965 | 1,814,951 | 4.9339 | -0.40% |
| 2011-01-12 | 0 | 5.000 | 4.990 | 5.000 | 4.990 | 5.150 | 2,286,950 | 11,535,194 | 5.0439 | 4.955 | 4.945 | 4.955 | 4.945 | 5.104 | 2,307,740 | 4.9985 | 0.00% |
| 2011-01-11 | 0 | 5.000 | 4.990 | 5.000 | 4.970 | 5.210 | 4,824,100 | 24,555,700 | 5.0902 | 4.955 | 4.945 | 4.955 | 4.925 | 5.163 | 4,867,955 | 5.0444 | 0.20% |
| 2011-01-10 | 0 | 4.990 | 4.980 | 4.990 | 4.980 | 5.130 | 3,779,520 | 19,071,074 | 5.0459 | 4.945 | 4.935 | 4.945 | 4.935 | 5.084 | 3,813,879 | 5.0004 | 0.00% |
| 2011-01-07 | 0 | 4.990 | 4.990 | 5.000 | 4.910 | 5.430 | 6,850,522 | 35,032,958 | 5.1139 | 4.945 | 4.945 | 4.955 | 4.866 | 5.381 | 6,912,799 | 5.0678 | 2.67% |
| 2011-01-06 | 0 | 4.860 | 4.840 | 4.850 | 4.760 | 4.890 | 1,634,000 | 7,933,380 | 4.8552 | 4.816 | 4.796 | 4.806 | 4.717 | 4.846 | 1,648,855 | 4.8114 | 3.85% |
| 2011-01-05 | 0 | 4.680 | 4.640 | 4.700 | 4.680 | 4.720 | 205,080 | 961,958 | 4.6906 | 4.638 | 4.598 | 4.658 | 4.638 | 4.677 | 206,944 | 4.6484 | 1.08% |
| 2011-01-04 | 0 | 4.630 | 4.620 | 4.640 | 4.620 | 4.740 | 211,000 | 983,320 | 4.6603 | 4.588 | 4.578 | 4.598 | 4.578 | 4.697 | 212,918 | 4.6183 | 0.22% |
| 2011-01-03 | 0 | 4.620 | 4.620 | 4.720 | 4.580 | 4.860 | 567,242 | 2,683,999 | 4.7317 | 4.578 | 4.578 | 4.677 | 4.539 | 4.816 | 572,399 | 4.6890 | -4.74% |
| 2010-12-31 | 0 | 4.850 | 4.780 | 4.800 | 4.390 | 4.950 | 3,902,390 | 18,696,490 | 4.7910 | 4.806 | 4.737 | 4.757 | 4.350 | 4.905 | 3,937,866 | 4.7479 | 11.24% |
| 2010-12-30 | 0 | 4.360 | 4.340 | 4.390 | 3.950 | 4.480 | 38,112,000 | 153,056,500 | 4.0160 | 4.321 | 4.301 | 4.350 | 3.914 | 4.440 | 38,458,473 | 3.9798 | 9.55% |
| 2010-12-29 | 0 | 3.980 | 3.960 | 3.990 | 3.960 | 4.450 | 940,420 | 3,955,529 | 4.2061 | 3.944 | 3.924 | 3.954 | 3.924 | 4.410 | 948,969 | 4.1682 | -5.46% |
| 2010-12-28 | 0 | 4.210 | 4.210 | 4.260 | 4.090 | 4.300 | 199,628 | 841,192 | 4.2138 | 4.172 | 4.172 | 4.222 | 4.053 | 4.261 | 201,443 | 4.1758 | 6.58% |
| 2010-12-24 | 0 | 3.950 | 3.950 | 4.100 | - | - | 0 | 0 | - | 3.914 | 3.914 | 4.063 | - | - | 0 | - | 1.02% |
| 2010-12-23 | 0 | 3.910 | 3.910 | 3.990 | 3.900 | 3.980 | 37,300 | 145,874 | 3.9108 | 3.875 | 3.875 | 3.954 | 3.865 | 3.944 | 37,639 | 3.8756 | -2.01% |
| 2010-12-22 | 0 | 3.990 | 3.850 | 3.990 | 3.900 | 4.000 | 114,000 | 446,580 | 3.9174 | 3.954 | 3.815 | 3.954 | 3.865 | 3.964 | 115,036 | 3.8821 | -0.99% |
| 2010-12-21 | 0 | 4.030 | 3.960 | 4.090 | 3.880 | 4.030 | 5,950 | 23,338 | 3.9224 | 3.994 | 3.924 | 4.053 | 3.845 | 3.994 | 6,004 | 3.8870 | 0.75% |
| 2010-12-20 | 0 | 4.000 | 3.890 | 4.170 | 3.880 | 4.000 | 50,000 | 196,220 | 3.9244 | 3.964 | 3.855 | 4.132 | 3.845 | 3.964 | 50,455 | 3.8890 | -0.50% |
| 2010-12-17 | 0 | 4.020 | 4.020 | 4.110 | 4.000 | 4.140 | 238,000 | 963,520 | 4.0484 | 3.984 | 3.984 | 4.073 | 3.964 | 4.103 | 240,164 | 4.0119 | -4.29% |
| 2010-12-16 | 0 | 4.200 | 4.150 | 4.200 | 4.200 | 4.390 | 100,000 | 424,540 | 4.2454 | 4.162 | 4.113 | 4.162 | 4.162 | 4.350 | 100,909 | 4.2072 | 0.96% |
| 2010-12-15 | 0 | 4.160 | 4.130 | 4.240 | 4.160 | 4.250 | 205,700 | 860,477 | 4.1832 | 4.123 | 4.093 | 4.202 | 4.123 | 4.212 | 207,570 | 4.1455 | -1.42% |
| 2010-12-14 | 0 | 4.220 | 4.180 | 4.330 | 4.200 | 4.420 | 296,000 | 1,266,140 | 4.2775 | 4.182 | 4.142 | 4.291 | 4.162 | 4.380 | 298,691 | 4.2390 | 0.24% |
| 2010-12-13 | 0 | 4.210 | 4.210 | 4.390 | 4.210 | 4.250 | 54,000 | 229,340 | 4.2470 | 4.172 | 4.172 | 4.350 | 4.172 | 4.212 | 54,491 | 4.2088 | -0.47% |
| 2010-12-10 | 0 | 4.230 | 4.220 | 4.290 | 4.230 | 4.300 | 46,500 | 198,080 | 4.2598 | 4.192 | 4.182 | 4.251 | 4.192 | 4.261 | 46,923 | 4.2214 | -1.63% |
| 2010-12-09 | 0 | 4.300 | 4.220 | 4.350 | 4.300 | 4.350 | 60,300 | 259,675 | 4.3064 | 4.261 | 4.182 | 4.311 | 4.261 | 4.311 | 60,848 | 4.2676 | -1.15% |
| 2010-12-08 | 0 | 4.350 | 4.350 | 4.440 | 4.320 | 4.430 | 13,000 | 56,580 | 4.3523 | 4.311 | 4.311 | 4.400 | 4.281 | 4.390 | 13,118 | 4.3131 | -2.90% |
| 2010-12-07 | 0 | 4.480 | 4.300 | 4.480 | 4.300 | 4.480 | 30,000 | 129,740 | 4.3247 | 4.440 | 4.261 | 4.440 | 4.261 | 4.440 | 30,273 | 4.2857 | 4.19% |
| 2010-12-06 | 0 | 4.300 | 4.250 | 4.380 | 4.300 | 4.400 | 110,000 | 474,280 | 4.3116 | 4.261 | 4.212 | 4.341 | 4.261 | 4.360 | 111,000 | 4.2728 | -2.27% |
| 2010-12-03 | 0 | 4.400 | 4.320 | 4.400 | 4.320 | 4.400 | 301,200 | 1,306,180 | 4.3366 | 4.360 | 4.281 | 4.360 | 4.281 | 4.360 | 303,938 | 4.2975 | 1.85% |
| 2010-12-02 | 0 | 4.320 | 4.320 | 4.470 | 4.300 | 4.480 | 710,000 | 3,121,760 | 4.3968 | 4.281 | 4.281 | 4.430 | 4.261 | 4.440 | 716,455 | 4.3572 | -1.37% |
| 2010-12-01 | 0 | 4.380 | 4.380 | 4.530 | 4.380 | 4.400 | 30,000 | 131,800 | 4.3933 | 4.341 | 4.341 | 4.489 | 4.341 | 4.360 | 30,273 | 4.3538 | 0.23% |
| 2010-11-30 | 0 | 4.370 | 4.370 | 4.500 | 4.340 | 4.340 | 50,000 | 217,000 | 4.3400 | 4.331 | 4.331 | 4.459 | 4.301 | 4.301 | 50,455 | 4.3009 | 0.92% |
| 2010-11-29 | 0 | 4.330 | 4.330 | 4.470 | 4.310 | 4.450 | 100,000 | 433,120 | 4.3312 | 4.291 | 4.291 | 4.430 | 4.271 | 4.410 | 100,909 | 4.2922 | -2.70% |
| 2010-11-26 | 0 | 4.450 | 4.450 | 4.480 | 4.450 | 4.450 | 40,000 | 178,000 | 4.4500 | 4.410 | 4.410 | 4.440 | 4.410 | 4.410 | 40,364 | 4.4099 | 1.14% |
| 2010-11-25 | 0 | 4.400 | 4.400 | 4.480 | 4.360 | 4.410 | 66,400 | 290,316 | 4.3722 | 4.360 | 4.360 | 4.440 | 4.321 | 4.370 | 67,004 | 4.3328 | 0.46% |
| 2010-11-24 | 0 | 4.380 | 4.380 | 4.400 | 4.330 | 4.420 | 128,000 | 562,780 | 4.3967 | 4.341 | 4.341 | 4.360 | 4.291 | 4.380 | 129,164 | 4.3571 | -0.90% |
| 2010-11-23 | 0 | 4.420 | 4.390 | 4.400 | 4.380 | 4.600 | 400,400 | 1,786,820 | 4.4626 | 4.380 | 4.350 | 4.360 | 4.341 | 4.559 | 404,040 | 4.4224 | -5.96% |
| 2010-11-22 | 0 | 4.700 | 4.600 | 4.700 | 4.570 | 4.730 | 48,000 | 224,120 | 4.6692 | 4.658 | 4.559 | 4.658 | 4.529 | 4.687 | 48,436 | 4.6271 | -1.88% |
| 2010-11-19 | 0 | 4.790 | 4.700 | 4.790 | - | - | 0 | 0 | - | 4.747 | 4.658 | 4.747 | - | - | 0 | - | 0.00% |
| 2010-11-18 | 0 | 4.790 | 4.660 | 4.800 | 4.790 | 4.790 | 50,000 | 239,500 | 4.7900 | 4.747 | 4.618 | 4.757 | 4.747 | 4.747 | 50,455 | 4.7468 | 0.21% |
| 2010-11-17 | 0 | 4.780 | 4.710 | 4.800 | 4.710 | 4.780 | 80,000 | 380,800 | 4.7600 | 4.737 | 4.668 | 4.757 | 4.668 | 4.737 | 80,727 | 4.7171 | -2.25% |
| 2010-11-16 | 0 | 4.890 | 4.720 | 4.890 | - | - | 0 | 0 | - | 4.846 | 4.677 | 4.846 | - | - | 0 | - | -0.20% |
| 2010-11-15 | 0 | 4.900 | 4.770 | 4.800 | 4.720 | 4.920 | 278,000 | 1,332,600 | 4.7935 | 4.856 | 4.727 | 4.757 | 4.677 | 4.876 | 280,527 | 4.7503 | -0.81% |
| 2010-11-12 | 0 | 4.940 | 4.790 | 4.950 | 4.700 | 4.940 | 178,100 | 850,100 | 4.7732 | 4.895 | 4.747 | 4.905 | 4.658 | 4.895 | 179,719 | 4.7302 | -1.20% |
| 2010-11-11 | 0 | 5.000 | 4.930 | 4.990 | 4.870 | 5.000 | 644,000 | 3,194,840 | 4.9609 | 4.955 | 4.886 | 4.945 | 4.826 | 4.955 | 649,855 | 4.9162 | -0.79% |
| 2010-11-10 | 0 | 5.040 | 4.990 | 5.050 | 4.980 | 5.100 | 660,150 | 3,303,095 | 5.0036 | 4.995 | 4.945 | 5.005 | 4.935 | 5.054 | 666,151 | 4.9585 | 0.80% |
| 2010-11-09 | 0 | 5.000 | 4.950 | 5.050 | 4.900 | 5.080 | 1,006,000 | 5,030,800 | 5.0008 | 4.955 | 4.905 | 5.005 | 4.856 | 5.034 | 1,015,145 | 4.9557 | 2.46% |
| 2010-11-08 | 0 | 4.880 | 4.880 | 4.900 | 4.880 | 5.000 | 243,640 | 1,202,916 | 4.9373 | 4.836 | 4.836 | 4.856 | 4.836 | 4.955 | 245,855 | 4.8928 | -2.40% |
| 2010-11-05 | 0 | 5.000 | 5.020 | 5.090 | 4.660 | 5.020 | 2,432,800 | 11,943,352 | 4.9093 | 4.955 | 4.975 | 5.044 | 4.618 | 4.975 | 2,454,916 | 4.8651 | 2.04% |
| 2010-11-04 | 0 | 4.900 | 5.000 | 5.060 | 4.780 | 5.000 | 1,746,100 | 8,537,390 | 4.8894 | 4.856 | 4.955 | 5.014 | 4.737 | 4.955 | 1,761,974 | 4.8454 | 2.08% |
| 2010-11-03 | 0 | 4.800 | 4.730 | 4.800 | 4.710 | 4.810 | 50,000 | 239,060 | 4.7812 | 4.757 | 4.687 | 4.757 | 4.668 | 4.767 | 50,455 | 4.7381 | 1.05% |
| 2010-11-02 | 0 | 4.750 | 4.750 | 4.770 | 4.330 | 4.750 | 369,840 | 1,698,675 | 4.5930 | 4.707 | 4.707 | 4.727 | 4.291 | 4.707 | 373,202 | 4.5516 | 8.45% |
| 2010-11-01 | 0 | 4.380 | 4.330 | 4.460 | 4.320 | 4.380 | 96,000 | 417,280 | 4.3467 | 4.341 | 4.291 | 4.420 | 4.281 | 4.341 | 96,873 | 4.3075 | 0.92% |
| 2010-10-29 | 0 | 4.340 | 4.260 | 4.350 | 4.320 | 4.350 | 68,000 | 294,220 | 4.3268 | 4.301 | 4.222 | 4.311 | 4.281 | 4.311 | 68,618 | 4.2878 | 0.93% |
| 2010-10-28 | 0 | 4.300 | 4.260 | 4.390 | - | - | 0 | 0 | - | 4.261 | 4.222 | 4.350 | - | - | 0 | - | 0.00% |
| 2010-10-27 | 0 | 4.300 | 4.300 | 4.380 | 4.300 | 4.400 | 130,000 | 561,500 | 4.3192 | 4.261 | 4.261 | 4.341 | 4.261 | 4.360 | 131,182 | 4.2803 | -2.27% |
| 2010-10-26 | 0 | 4.400 | 4.400 | 4.490 | 4.400 | 4.500 | 142,000 | 631,220 | 4.4452 | 4.360 | 4.360 | 4.450 | 4.360 | 4.459 | 143,291 | 4.4052 | 0.00% |
| 2010-10-25 | 0 | 4.400 | 4.400 | 4.450 | 4.380 | 4.400 | 128,112 | 562,238 | 4.3886 | 4.360 | 4.360 | 4.410 | 4.341 | 4.360 | 129,277 | 4.3491 | 1.15% |
| 2010-10-22 | 0 | 4.350 | 4.330 | 4.350 | 4.350 | 4.530 | 264,000 | 1,170,820 | 4.4349 | 4.311 | 4.291 | 4.311 | 4.311 | 4.489 | 266,400 | 4.3950 | -1.14% |
| 2010-10-21 | 0 | 4.400 | 4.400 | 4.410 | 4.300 | 4.590 | 194,000 | 869,280 | 4.4808 | 4.360 | 4.360 | 4.370 | 4.261 | 4.549 | 195,764 | 4.4405 | -4.14% |
| 2010-10-20 | 0 | 4.590 | 4.530 | 4.590 | 4.600 | 4.600 | 110,000 | 506,000 | 4.6000 | 4.549 | 4.489 | 4.549 | 4.559 | 4.559 | 111,000 | 4.5586 | 0.66% |
| 2010-10-19 | 0 | 4.560 | 4.550 | 4.560 | 4.460 | 4.720 | 287,108 | 1,325,412 | 4.6164 | 4.519 | 4.509 | 4.519 | 4.420 | 4.677 | 289,718 | 4.5748 | 1.33% |
| 2010-10-18 | 0 | 4.500 | 4.300 | 4.500 | 4.320 | 4.990 | 681,220 | 3,260,744 | 4.7866 | 4.459 | 4.261 | 4.459 | 4.281 | 4.945 | 687,413 | 4.7435 | -3.85% |
| 2010-10-15 | 0 | 4.680 | 4.650 | 4.750 | 4.680 | 4.760 | 384,800 | 1,814,620 | 4.7157 | 4.638 | 4.608 | 4.707 | 4.638 | 4.717 | 388,298 | 4.6733 | -0.21% |
| 2010-10-14 | 0 | 4.690 | 4.690 | 4.890 | 4.690 | 4.900 | 112,100 | 531,790 | 4.7439 | 4.648 | 4.648 | 4.846 | 4.648 | 4.856 | 113,119 | 4.7012 | 0.21% |
| 2010-10-13 | 0 | 4.680 | 4.680 | 4.790 | 4.680 | 4.810 | 212,400 | 1,013,944 | 4.7737 | 4.638 | 4.638 | 4.747 | 4.638 | 4.767 | 214,331 | 4.7307 | -2.50% |
| 2010-10-12 | 0 | 4.800 | 4.800 | 4.900 | 4.760 | 4.800 | 250,000 | 1,192,000 | 4.7680 | 4.757 | 4.757 | 4.856 | 4.717 | 4.757 | 252,273 | 4.7250 | 0.84% |
| 2010-10-11 | 0 | 4.760 | 4.710 | 4.760 | 4.750 | 4.790 | 244,000 | 1,161,060 | 4.7584 | 4.717 | 4.668 | 4.717 | 4.707 | 4.747 | 246,218 | 4.7156 | -0.83% |
| 2010-10-08 | 0 | 4.800 | 4.730 | 4.800 | 4.800 | 4.850 | 234,000 | 1,126,900 | 4.8158 | 4.757 | 4.687 | 4.757 | 4.757 | 4.806 | 236,127 | 4.7724 | -1.64% |
| 2010-10-07 | 0 | 4.880 | 4.880 | 4.900 | 4.880 | 4.880 | 4,400 | 21,440 | 4.8727 | 4.836 | 4.836 | 4.856 | 4.836 | 4.836 | 4,440 | 4.8288 | 0.00% |
| 2010-10-06 | 0 | 4.880 | 4.870 | 4.980 | 4.850 | 5.000 | 261,000 | 1,280,510 | 4.9062 | 4.836 | 4.826 | 4.935 | 4.806 | 4.955 | 263,373 | 4.8620 | -1.41% |
| 2010-10-05 | 0 | 4.950 | 4.840 | 5.090 | 4.950 | 5.030 | 62,000 | 309,300 | 4.9887 | 4.905 | 4.796 | 5.044 | 4.905 | 4.985 | 62,564 | 4.9438 | -5.71% |
| 2010-10-04 | 0 | 5.250 | 5.050 | 5.400 | 5.020 | 5.250 | 26,000 | 135,800 | 5.2231 | 5.203 | 5.005 | 5.351 | 4.975 | 5.203 | 26,236 | 5.1760 | 4.58% |
| 2010-09-30 | 0 | 5.020 | 5.020 | 5.200 | 5.010 | 5.050 | 98,000 | 493,420 | 5.0349 | 4.975 | 4.975 | 5.153 | 4.965 | 5.005 | 98,891 | 4.9895 | 0.00% |
| 2010-09-29 | 0 | 5.020 | 5.020 | 5.100 | 5.010 | 5.100 | 175,600 | 891,204 | 5.0752 | 4.975 | 4.975 | 5.054 | 4.965 | 5.054 | 177,196 | 5.0295 | -1.76% |
| 2010-09-28 | 0 | 5.110 | 5.100 | 5.110 | 4.850 | 5.110 | 82,000 | 407,460 | 4.9690 | 5.064 | 5.054 | 5.064 | 4.806 | 5.064 | 82,745 | 4.9243 | 5.36% |
| 2010-09-27 | 0 | 4.850 | 4.850 | 4.900 | 4.800 | 4.990 | 48,000 | 236,820 | 4.9338 | 4.806 | 4.806 | 4.856 | 4.757 | 4.945 | 48,436 | 4.8893 | 1.04% |
| 2010-09-24 | 0 | 4.800 | 4.710 | 4.950 | 4.690 | 4.800 | 608,000 | 2,863,760 | 4.7101 | 4.757 | 4.668 | 4.905 | 4.648 | 4.757 | 613,527 | 4.6677 | 2.13% |
| 2010-09-22 | 0 | 4.700 | 4.630 | 4.700 | 4.700 | 4.760 | 156,220 | 734,317 | 4.7005 | 4.658 | 4.588 | 4.658 | 4.658 | 4.717 | 157,640 | 4.6582 | 0.00% |
| 2010-09-21 | 0 | 4.700 | 4.660 | 4.700 | 4.630 | 4.740 | 2,334,000 | 10,973,240 | 4.7015 | 4.658 | 4.618 | 4.658 | 4.588 | 4.697 | 2,355,218 | 4.6591 | 0.00% |
| 2010-09-20 | 0 | 4.700 | 4.600 | 4.740 | 4.690 | 4.700 | 148,000 | 695,080 | 4.6965 | 4.658 | 4.559 | 4.697 | 4.648 | 4.658 | 149,345 | 4.6542 | 0.00% |
| 2010-09-17 | 0 | 4.700 | 4.680 | 4.750 | 4.650 | 4.750 | 72,000 | 337,220 | 4.6836 | 4.658 | 4.638 | 4.707 | 4.608 | 4.707 | 72,655 | 4.6414 | -0.21% |
| 2010-09-16 | 0 | 4.710 | 4.710 | 4.840 | 4.710 | 4.800 | 38,000 | 182,220 | 4.7953 | 4.668 | 4.668 | 4.796 | 4.668 | 4.757 | 38,345 | 4.7521 | -0.42% |
| 2010-09-15 | 0 | 4.730 | 4.730 | 5.000 | 4.510 | 5.000 | 514,000 | 2,455,480 | 4.7772 | 4.687 | 4.687 | 4.955 | 4.469 | 4.955 | 518,673 | 4.7342 | -2.27% |
| 2010-09-14 | 0 | 4.840 | 4.790 | 4.840 | 4.770 | 4.900 | 226,000 | 1,094,920 | 4.8448 | 4.796 | 4.747 | 4.796 | 4.727 | 4.856 | 228,055 | 4.8011 | 1.47% |
| 2010-09-13 | 0 | 4.770 | 4.770 | 4.800 | 4.770 | 4.880 | 58,000 | 278,580 | 4.8031 | 4.727 | 4.727 | 4.757 | 4.727 | 4.836 | 58,527 | 4.7598 | -0.63% |
| 2010-09-10 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.900 | 60,000 | 291,900 | 4.8650 | 4.757 | 4.757 | 4.806 | 4.757 | 4.856 | 60,545 | 4.8212 | -0.21% |
| 2010-09-09 | 0 | 4.810 | 4.790 | 4.950 | 4.810 | 4.960 | 44,000 | 217,580 | 4.9450 | 4.767 | 4.747 | 4.905 | 4.767 | 4.915 | 44,400 | 4.9005 | -2.83% |
| 2010-09-08 | 0 | 4.950 | 4.630 | 4.950 | 4.570 | 5.000 | 212,500 | 988,260 | 4.6506 | 4.905 | 4.588 | 4.905 | 4.529 | 4.955 | 214,432 | 4.6087 | 8.55% |
| 2010-09-07 | 0 | 4.560 | 4.560 | 4.590 | 4.550 | 4.600 | 162,500 | 742,050 | 4.5665 | 4.519 | 4.519 | 4.549 | 4.509 | 4.559 | 163,977 | 4.5253 | 0.22% |
| 2010-09-06 | 0 | 4.550 | 4.550 | 4.590 | 4.550 | 4.550 | 30,000 | 136,740 | 4.5580 | 4.509 | 4.509 | 4.549 | 4.509 | 4.509 | 30,273 | 4.5169 | 0.44% |
| 2010-09-03 | 0 | 4.530 | 4.520 | 4.530 | 4.520 | 4.610 | 44,000 | 199,480 | 4.5336 | 4.489 | 4.479 | 4.489 | 4.479 | 4.568 | 44,400 | 4.4928 | -1.31% |
| 2010-09-02 | 0 | 4.590 | 4.530 | 4.590 | 4.530 | 4.600 | 112,200 | 510,214 | 4.5474 | 4.549 | 4.489 | 4.549 | 4.489 | 4.559 | 113,220 | 4.5064 | 0.66% |
| 2010-09-01 | 0 | 4.560 | 4.560 | 4.740 | 4.550 | 4.680 | 3,292,000 | 14,930,850 | 4.5355 | 4.519 | 4.519 | 4.697 | 4.509 | 4.638 | 3,321,927 | 4.4946 | 0.88% |
| 2010-08-31 | 0 | 4.520 | 4.520 | 4.650 | 4.400 | 4.580 | 60,000 | 270,040 | 4.5007 | 4.479 | 4.479 | 4.608 | 4.360 | 4.539 | 60,545 | 4.4601 | 0.22% |
| 2010-08-30 | 0 | 4.510 | 4.510 | 4.690 | 4.500 | 4.700 | 162,000 | 747,900 | 4.6167 | 4.469 | 4.469 | 4.648 | 4.459 | 4.658 | 163,473 | 4.5751 | -1.31% |
| 2010-08-27 | 0 | 4.570 | 4.440 | 4.570 | 4.300 | 4.570 | 58,000 | 257,620 | 4.4417 | 4.529 | 4.400 | 4.529 | 4.261 | 4.529 | 58,527 | 4.4017 | 2.70% |
| 2010-08-26 | 0 | 4.450 | 4.450 | 4.500 | 4.430 | 4.600 | 158,000 | 713,900 | 4.5184 | 4.410 | 4.410 | 4.459 | 4.390 | 4.559 | 159,436 | 4.4776 | -0.67% |
| 2010-08-25 | 0 | 4.480 | 4.480 | 4.500 | 4.480 | 4.600 | 104,000 | 472,940 | 4.5475 | 4.440 | 4.440 | 4.459 | 4.440 | 4.559 | 104,945 | 4.5065 | -0.44% |
| 2010-08-24 | 0 | 4.500 | 4.470 | 4.500 | 4.430 | 4.570 | 314,000 | 1,414,960 | 4.5062 | 4.459 | 4.430 | 4.459 | 4.390 | 4.529 | 316,855 | 4.4656 | 2.27% |
| 2010-08-23 | 0 | 4.400 | 4.400 | 4.440 | 4.390 | 4.500 | 114,000 | 506,480 | 4.4428 | 4.360 | 4.360 | 4.400 | 4.350 | 4.459 | 115,036 | 4.4028 | 0.00% |
| 2010-08-20 | 0 | 4.400 | 4.350 | 4.400 | 4.260 | 4.410 | 400,000 | 1,746,360 | 4.3659 | 4.360 | 4.311 | 4.360 | 4.222 | 4.370 | 403,636 | 4.3266 | -2.65% |
| 2010-08-19 | 0 | 4.520 | 4.480 | 4.520 | 4.500 | 4.900 | 1,144,000 | 5,449,920 | 4.7639 | 4.479 | 4.440 | 4.479 | 4.459 | 4.856 | 1,154,400 | 4.7210 | -7.38% |
| 2010-08-18 | 0 | 4.880 | 4.730 | 4.870 | 4.790 | 5.000 | 200,000 | 979,700 | 4.8985 | 4.836 | 4.687 | 4.826 | 4.747 | 4.955 | 201,818 | 4.8544 | -2.20% |
| 2010-08-17 | 0 | 4.990 | 4.800 | 4.990 | 4.900 | 5.050 | 592,000 | 2,944,340 | 4.9735 | 4.945 | 4.757 | 4.945 | 4.856 | 5.005 | 597,382 | 4.9287 | 0.20% |
| 2010-08-16 | 0 | 4.980 | 4.940 | 4.980 | 4.900 | 5.000 | 1,156,200 | 5,743,204 | 4.9673 | 4.935 | 4.895 | 4.935 | 4.856 | 4.955 | 1,166,711 | 4.9226 | 0.61% |
| 2010-08-13 | 0 | 4.950 | 4.950 | 4.990 | 4.900 | 5.580 | 2,428,900 | 12,752,919 | 5.2505 | 4.905 | 4.905 | 4.945 | 4.856 | 5.530 | 2,450,981 | 5.2032 | -0.40% |
| 2010-08-12 | 0 | 4.970 | 4.840 | 4.980 | 4.200 | 4.970 | 1,706,152 | 7,911,939 | 4.6373 | 4.925 | 4.796 | 4.935 | 4.162 | 4.925 | 1,721,662 | 4.5955 | 17.22% |
| 2010-08-11 | 0 | 4.240 | 4.140 | 4.240 | 3.750 | 4.380 | 1,241,200 | 5,067,200 | 4.0825 | 4.202 | 4.103 | 4.202 | 3.716 | 4.341 | 1,252,484 | 4.0457 | 13.07% |
| 2010-08-10 | 0 | 3.750 | 3.700 | 3.750 | 3.710 | 3.760 | 3,166,000 | 11,720,300 | 3.7019 | 3.716 | 3.667 | 3.716 | 3.677 | 3.726 | 3,194,782 | 3.6686 | 1.08% |
| 2010-08-09 | 0 | 3.710 | 3.710 | 3.780 | 3.700 | 3.800 | 4,394,000 | 16,273,540 | 3.7036 | 3.677 | 3.677 | 3.746 | 3.667 | 3.766 | 4,433,945 | 3.6702 | -1.07% |
| 2010-08-06 | 0 | 3.750 | 3.720 | 3.750 | 3.720 | 3.760 | 154,000 | 576,260 | 3.7419 | 3.716 | 3.686 | 3.716 | 3.686 | 3.726 | 155,400 | 3.7082 | 1.35% |
| 2010-08-05 | 0 | 3.700 | 3.660 | 3.700 | 3.700 | 3.780 | 218,000 | 814,760 | 3.7374 | 3.667 | 3.627 | 3.667 | 3.667 | 3.746 | 219,982 | 3.7038 | -1.33% |
| 2010-08-04 | 0 | 3.750 | 3.710 | 3.750 | 3.700 | 3.830 | 910,700 | 3,406,050 | 3.7400 | 3.716 | 3.677 | 3.716 | 3.667 | 3.795 | 918,979 | 3.7063 | 0.54% |
| 2010-08-03 | 0 | 3.730 | 3.700 | 3.730 | 3.650 | 3.800 | 584,300 | 2,178,748 | 3.7288 | 3.696 | 3.667 | 3.696 | 3.617 | 3.766 | 589,612 | 3.6952 | 2.75% |
| 2010-08-02 | 0 | 3.630 | 3.620 | 3.630 | 3.580 | 3.630 | 376,000 | 1,356,260 | 3.6071 | 3.597 | 3.587 | 3.597 | 3.548 | 3.597 | 379,418 | 3.5746 | 1.68% |
| 2010-07-30 | 0 | 3.570 | 3.560 | 3.600 | 3.560 | 3.630 | 322,000 | 1,149,520 | 3.5699 | 3.538 | 3.528 | 3.568 | 3.528 | 3.597 | 324,927 | 3.5378 | 0.28% |
| 2010-07-29 | 0 | 3.560 | 3.550 | 3.600 | 3.550 | 3.600 | 696,000 | 2,482,900 | 3.5674 | 3.528 | 3.518 | 3.568 | 3.518 | 3.568 | 702,327 | 3.5352 | 0.28% |
| 2010-07-28 | 0 | 3.550 | 3.550 | 3.650 | 3.470 | 3.690 | 1,169,800 | 4,196,196 | 3.5871 | 3.518 | 3.518 | 3.617 | 3.439 | 3.657 | 1,180,435 | 3.5548 | 0.85% |
| 2010-07-27 | 0 | 3.520 | 3.430 | 3.520 | 3.440 | 3.580 | 686,000 | 2,430,500 | 3.5430 | 3.488 | 3.399 | 3.488 | 3.409 | 3.548 | 692,236 | 3.5111 | 3.53% |
| 2010-07-26 | 0 | 3.400 | 3.350 | 3.450 | 3.290 | 3.400 | 362,000 | 1,224,880 | 3.3836 | 3.369 | 3.320 | 3.419 | 3.260 | 3.369 | 365,291 | 3.3532 | 3.34% |
| 2010-07-23 | 0 | 3.290 | 3.290 | 3.300 | 3.260 | 3.290 | 20,000 | 65,740 | 3.2870 | 3.260 | 3.260 | 3.270 | 3.231 | 3.260 | 20,182 | 3.2574 | 0.00% |
| 2010-07-22 | 0 | 3.290 | 3.250 | 3.300 | 3.250 | 3.290 | 58,600 | 191,820 | 3.2734 | 3.260 | 3.221 | 3.270 | 3.221 | 3.260 | 59,133 | 3.2439 | 1.86% |
| 2010-07-21 | 0 | 3.230 | 3.230 | 3.280 | 3.230 | 3.290 | 40,000 | 130,460 | 3.2615 | 3.201 | 3.201 | 3.250 | 3.201 | 3.260 | 40,364 | 3.2321 | -1.82% |
| 2010-07-20 | 0 | 3.290 | 3.250 | 3.290 | 3.210 | 3.290 | 74,200 | 241,360 | 3.2528 | 3.260 | 3.221 | 3.260 | 3.181 | 3.260 | 74,875 | 3.2235 | 1.86% |
| 2010-07-19 | 0 | 3.230 | 3.200 | 3.290 | 3.200 | 3.310 | 350,000 | 1,148,480 | 3.2814 | 3.201 | 3.171 | 3.260 | 3.171 | 3.280 | 353,182 | 3.2518 | 0.94% |
| 2010-07-16 | 0 | 3.200 | 3.200 | 3.220 | 3.080 | 3.200 | 126,000 | 398,040 | 3.1590 | 3.171 | 3.171 | 3.191 | 3.052 | 3.171 | 127,145 | 3.1306 | 4.23% |
| 2010-07-15 | 0 | 3.070 | 3.060 | 3.080 | 3.060 | 3.120 | 490,000 | 1,514,100 | 3.0900 | 3.042 | 3.032 | 3.052 | 3.032 | 3.092 | 494,455 | 3.0622 | -0.97% |
| 2010-07-14 | 0 | 3.100 | 3.070 | 3.120 | 3.100 | 3.130 | 12,000 | 37,260 | 3.1050 | 3.072 | 3.042 | 3.092 | 3.072 | 3.102 | 12,109 | 3.0770 | 1.31% |
| 2010-07-13 | 0 | 3.060 | 3.040 | 3.120 | 3.050 | 3.110 | 246,000 | 754,140 | 3.0656 | 3.032 | 3.013 | 3.092 | 3.023 | 3.082 | 248,236 | 3.0380 | -2.55% |
| 2010-07-12 | 0 | 3.140 | 3.080 | 3.140 | 3.080 | 3.150 | 284,000 | 879,620 | 3.0973 | 3.112 | 3.052 | 3.112 | 3.052 | 3.122 | 286,582 | 3.0694 | -1.26% |
| 2010-07-09 | 0 | 3.180 | 3.130 | 3.180 | 3.100 | 3.200 | 712,000 | 2,218,940 | 3.1165 | 3.151 | 3.102 | 3.151 | 3.072 | 3.171 | 718,473 | 3.0884 | 0.95% |
| 2010-07-08 | 0 | 3.150 | 3.140 | 3.240 | 3.140 | 3.330 | 414,000 | 1,325,680 | 3.2021 | 3.122 | 3.112 | 3.211 | 3.112 | 3.300 | 417,764 | 3.1733 | -0.94% |
| 2010-07-07 | 0 | 3.180 | 3.180 | 3.250 | 3.180 | 3.260 | 10,000 | 31,960 | 3.1960 | 3.151 | 3.151 | 3.221 | 3.151 | 3.231 | 10,091 | 3.1672 | -3.64% |
| 2010-07-06 | 0 | 3.300 | 3.210 | 3.300 | 3.100 | 3.300 | 436,000 | 1,382,740 | 3.1714 | 3.270 | 3.181 | 3.270 | 3.072 | 3.270 | 439,964 | 3.1429 | 1.54% |
| 2010-07-05 | 0 | 3.250 | 3.210 | 3.320 | 3.250 | 3.280 | 80,000 | 260,900 | 3.2613 | 3.221 | 3.181 | 3.290 | 3.221 | 3.250 | 80,727 | 3.2319 | -1.52% |
| 2010-07-02 | 0 | 3.300 | 3.250 | 3.300 | 3.250 | 3.300 | 4,000 | 13,100 | 3.2750 | 3.270 | 3.221 | 3.270 | 3.221 | 3.270 | 4,036 | 3.2455 | 0.00% |
| 2010-06-30 | 0 | 3.300 | 3.300 | 3.330 | 3.300 | 3.400 | 2,544,400 | 8,595,580 | 3.3782 | 3.270 | 3.270 | 3.300 | 3.270 | 3.369 | 2,567,531 | 3.3478 | 0.00% |
| 2010-06-29 | 0 | 3.300 | 3.300 | 3.330 | 3.300 | 3.300 | 118,500 | 391,000 | 3.2996 | 3.270 | 3.270 | 3.300 | 3.270 | 3.270 | 119,577 | 3.2699 | -1.20% |
| 2010-06-28 | 0 | 3.340 | 3.210 | 3.340 | 3.200 | 3.340 | 442,000 | 1,436,260 | 3.2495 | 3.310 | 3.181 | 3.310 | 3.171 | 3.310 | 446,018 | 3.2202 | 0.00% |
| 2010-06-25 | 0 | 3.340 | 3.240 | 3.350 | 3.330 | 3.360 | 1,170,000 | 3,910,320 | 3.3422 | 3.310 | 3.211 | 3.320 | 3.300 | 3.330 | 1,180,636 | 3.3120 | -0.89% |
| 2010-06-24 | 0 | 3.370 | 3.240 | 3.370 | 3.330 | 3.370 | 130,000 | 433,380 | 3.3337 | 3.340 | 3.211 | 3.340 | 3.300 | 3.340 | 131,182 | 3.3037 | 0.00% |
| 2010-06-23 | 0 | 3.370 | 3.270 | 3.370 | 3.230 | 3.370 | 22,000 | 73,780 | 3.3536 | 3.340 | 3.241 | 3.340 | 3.201 | 3.340 | 22,200 | 3.3234 | -0.30% |
| 2010-06-22 | 0 | 3.380 | 3.300 | 3.380 | 3.100 | 3.390 | 2,232,000 | 6,936,720 | 3.1078 | 3.350 | 3.270 | 3.350 | 3.072 | 3.359 | 2,252,291 | 3.0799 | 2.42% |
| 2010-06-21 | 0 | 3.300 | 3.290 | 3.330 | 3.280 | 3.300 | 878,200 | 2,880,600 | 3.2801 | 3.270 | 3.260 | 3.300 | 3.250 | 3.270 | 886,184 | 3.2506 | 2.17% |
| 2010-06-18 | 0 | 3.230 | 3.230 | 3.300 | 3.230 | 3.310 | 150,000 | 487,760 | 3.2517 | 3.201 | 3.201 | 3.270 | 3.201 | 3.280 | 151,364 | 3.2224 | -2.42% |
| 2010-06-17 | 0 | 3.310 | 3.300 | 3.310 | 3.310 | 3.390 | 160,000 | 531,660 | 3.3229 | 3.280 | 3.270 | 3.280 | 3.280 | 3.359 | 161,455 | 3.2929 | 0.91% |
| 2010-06-15 | 0 | 3.280 | 3.280 | 3.420 | 3.280 | 3.380 | 286,000 | 948,700 | 3.3171 | 3.250 | 3.250 | 3.389 | 3.250 | 3.350 | 288,600 | 3.2872 | -4.93% |
| 2010-06-14 | 0 | 3.450 | 3.430 | 3.590 | 3.350 | 3.500 | 10,092,000 | 35,315,680 | 3.4994 | 3.419 | 3.399 | 3.558 | 3.320 | 3.468 | 10,183,745 | 3.4678 | 0.00% |
| 2010-06-11 | 0 | 3.450 | 3.450 | 3.520 | 3.450 | 3.530 | 110,000 | 385,200 | 3.5018 | 3.419 | 3.419 | 3.488 | 3.419 | 3.498 | 111,000 | 3.4703 | -5.22% |
| 2010-06-10 | 0 | 3.640 | 3.560 | 3.640 | 3.650 | 3.650 | 4,000 | 14,600 | 3.6500 | 3.607 | 3.528 | 3.607 | 3.617 | 3.617 | 4,036 | 3.6171 | -1.62% |
| 2010-06-09 | 0 | 3.700 | 3.700 | 3.730 | 3.250 | 3.750 | 1,132,000 | 4,087,240 | 3.6106 | 3.667 | 3.667 | 3.696 | 3.221 | 3.716 | 1,142,291 | 3.5781 | 2.49% |
| 2010-06-08 | 0 | 3.610 | 3.520 | 3.610 | 3.450 | 3.620 | 326,000 | 1,146,760 | 3.5177 | 3.577 | 3.488 | 3.577 | 3.419 | 3.587 | 328,964 | 3.4860 | 3.44% |
| 2010-06-07 | 0 | 3.490 | 3.360 | 3.490 | 3.390 | 3.500 | 218,000 | 751,100 | 3.4454 | 3.459 | 3.330 | 3.459 | 3.359 | 3.468 | 219,982 | 3.4144 | 2.65% |
| 2010-06-04 | 0 | 3.400 | 3.320 | 3.440 | 3.400 | 3.400 | 12,000 | 40,800 | 3.4000 | 3.369 | 3.290 | 3.409 | 3.369 | 3.369 | 12,109 | 3.3694 | -0.87% |
| 2010-06-03 | 0 | 3.430 | 3.390 | 3.450 | 3.350 | 3.450 | 222,000 | 756,940 | 3.4096 | 3.399 | 3.359 | 3.419 | 3.320 | 3.419 | 224,018 | 3.3789 | 1.48% |
| 2010-06-02 | 0 | 3.380 | 3.180 | 3.380 | 3.280 | 3.490 | 94,000 | 313,160 | 3.3315 | 3.350 | 3.151 | 3.350 | 3.250 | 3.459 | 94,855 | 3.3015 | 4.32% |
| 2010-06-01 | 0 | 3.240 | 3.240 | 3.290 | 3.240 | 3.290 | 68,000 | 223,220 | 3.2826 | 3.211 | 3.211 | 3.260 | 3.211 | 3.260 | 68,618 | 3.2531 | 0.93% |
| 2010-05-31 | 0 | 3.210 | 3.210 | 3.270 | 3.210 | 3.210 | 11,300 | 36,464 | 3.2269 | 3.181 | 3.181 | 3.241 | 3.181 | 3.181 | 11,403 | 3.1978 | -1.23% |
| 2010-05-28 | 0 | 3.250 | 3.160 | 3.250 | 3.240 | 3.270 | 3,764,200 | 12,308,814 | 3.2700 | 3.221 | 3.132 | 3.221 | 3.211 | 3.241 | 3,798,420 | 3.2405 | 1.56% |
| 2010-05-27 | 0 | 3.200 | 3.180 | 3.280 | 3.090 | 3.280 | 48,000 | 154,460 | 3.2179 | 3.171 | 3.151 | 3.250 | 3.062 | 3.250 | 48,436 | 3.1889 | -1.54% |
| 2010-05-26 | 0 | 3.250 | 3.110 | 3.250 | 3.240 | 3.290 | 2,782,000 | 9,110,760 | 3.2749 | 3.221 | 3.082 | 3.221 | 3.211 | 3.260 | 2,807,291 | 3.2454 | 5.86% |
| 2010-05-25 | 0 | 3.070 | 3.070 | 3.230 | 3.070 | 3.120 | 22,000 | 67,660 | 3.0755 | 3.042 | 3.042 | 3.201 | 3.042 | 3.092 | 22,200 | 3.0477 | -5.54% |
| 2010-05-24 | 0 | 3.250 | 3.120 | 3.250 | 3.280 | 3.280 | 4,000 | 13,120 | 3.2800 | 3.221 | 3.092 | 3.221 | 3.250 | 3.250 | 4,036 | 3.2505 | -0.61% |
| 2010-05-20 | 0 | 3.270 | 3.100 | 3.270 | 3.060 | 3.270 | 76,000 | 241,420 | 3.1766 | 3.241 | 3.072 | 3.241 | 3.032 | 3.241 | 76,691 | 3.1480 | -0.61% |
| 2010-05-19 | 0 | 3.290 | 3.190 | 3.290 | 3.250 | 3.290 | 92,000 | 300,440 | 3.2657 | 3.260 | 3.161 | 3.260 | 3.221 | 3.260 | 92,836 | 3.2362 | 0.30% |
| 2010-05-18 | 0 | 3.280 | 3.210 | 3.280 | 3.280 | 3.280 | 42,000 | 137,760 | 3.2800 | 3.250 | 3.181 | 3.250 | 3.250 | 3.250 | 42,382 | 3.2505 | 0.00% |
| 2010-05-17 | 0 | 3.280 | 3.230 | 3.280 | 3.200 | 3.290 | 300,000 | 979,280 | 3.2643 | 3.250 | 3.201 | 3.250 | 3.171 | 3.260 | 302,727 | 3.2349 | 1.86% |
| 2010-05-14 | 0 | 3.220 | 3.220 | 3.240 | 3.220 | 3.280 | 2,106,000 | 6,804,420 | 3.2310 | 3.191 | 3.191 | 3.211 | 3.191 | 3.250 | 2,125,145 | 3.2019 | -1.83% |
| 2010-05-13 | 0 | 3.280 | 3.230 | 3.280 | 3.190 | 3.290 | 2,802,300 | 8,972,240 | 3.2017 | 3.250 | 3.201 | 3.250 | 3.161 | 3.260 | 2,827,775 | 3.1729 | 4.13% |
| 2010-05-12 | 0 | 3.150 | 3.070 | 3.180 | 3.150 | 3.150 | 10,000 | 31,500 | 3.1500 | 3.122 | 3.042 | 3.151 | 3.122 | 3.122 | 10,091 | 3.1216 | 0.00% |
| 2010-05-11 | 0 | 3.150 | 3.150 | 3.190 | 3.110 | 3.190 | 38,000 | 121,060 | 3.1858 | 3.122 | 3.122 | 3.161 | 3.082 | 3.161 | 38,345 | 3.1571 | -1.25% |
| 2010-05-10 | 0 | 3.190 | 3.090 | 3.190 | 3.190 | 3.200 | 24,000 | 76,780 | 3.1992 | 3.161 | 3.062 | 3.161 | 3.161 | 3.171 | 24,218 | 3.1703 | 2.24% |
| 2010-05-07 | 0 | 3.120 | 3.090 | 3.130 | 2.980 | 3.170 | 146,000 | 444,640 | 3.0455 | 3.092 | 3.062 | 3.102 | 2.953 | 3.141 | 147,327 | 3.0180 | 2.30% |
| 2010-05-06 | 0 | 3.050 | 2.930 | 3.080 | 3.050 | 3.150 | 20,000 | 61,380 | 3.0690 | 3.023 | 2.904 | 3.052 | 3.023 | 3.122 | 20,182 | 3.0414 | -0.97% |
| 2010-05-05 | 0 | 3.080 | 3.080 | 3.100 | 3.050 | 3.080 | 38,000 | 116,220 | 3.0584 | 3.052 | 3.052 | 3.072 | 3.023 | 3.052 | 38,345 | 3.0309 | 0.00% |
| 2010-05-04 | 0 | 3.080 | 3.080 | 3.140 | 3.080 | 3.100 | 66,000 | 203,440 | 3.0824 | 3.052 | 3.052 | 3.112 | 3.052 | 3.072 | 66,600 | 3.0547 | -0.65% |
| 2010-05-03 | 0 | 3.100 | 3.090 | 3.170 | 3.070 | 3.120 | 48,000 | 148,420 | 3.0921 | 3.072 | 3.062 | 3.141 | 3.042 | 3.092 | 48,436 | 3.0642 | -3.13% |
| 2010-04-30 | 0 | 3.200 | 3.200 | 3.280 | 3.130 | 3.350 | 368,000 | 1,211,340 | 3.2917 | 3.171 | 3.171 | 3.250 | 3.102 | 3.320 | 371,345 | 3.2620 | 3.23% |
| 2010-04-29 | 0 | 3.100 | 3.100 | 3.150 | 3.060 | 3.200 | 52,000 | 161,720 | 3.1100 | 3.072 | 3.072 | 3.122 | 3.032 | 3.171 | 52,473 | 3.0820 | -2.82% |
| 2010-04-28 | 0 | 3.190 | 3.150 | 3.190 | 3.150 | 3.200 | 44,820 | 142,875 | 3.1878 | 3.161 | 3.122 | 3.161 | 3.122 | 3.171 | 45,227 | 3.1590 | -0.31% |
| 2010-04-27 | 0 | 3.200 | 3.200 | 3.310 | 3.110 | 3.200 | 1,508,000 | 4,714,300 | 3.1262 | 3.171 | 3.171 | 3.280 | 3.082 | 3.171 | 1,521,709 | 3.0980 | 0.31% |
| 2010-04-26 | 0 | 3.190 | 3.170 | 3.190 | 3.190 | 3.200 | 102,000 | 326,260 | 3.1986 | 3.161 | 3.141 | 3.161 | 3.161 | 3.171 | 102,927 | 3.1698 | 0.31% |
| 2010-04-23 | 0 | 3.180 | 3.180 | 3.200 | 3.180 | 3.200 | 188,000 | 600,540 | 3.1944 | 3.151 | 3.151 | 3.171 | 3.151 | 3.171 | 189,709 | 3.1656 | -0.62% |
| 2010-04-22 | 0 | 3.200 | 3.140 | 3.200 | 3.110 | 3.200 | 204,000 | 651,400 | 3.1931 | 3.171 | 3.112 | 3.171 | 3.082 | 3.171 | 205,855 | 3.1644 | 1.59% |
| 2010-04-21 | 0 | 3.150 | 3.150 | 3.180 | 3.150 | 3.150 | 2,000 | 6,300 | 3.1500 | 3.122 | 3.122 | 3.151 | 3.122 | 3.122 | 2,018 | 3.1216 | 0.00% |
| 2010-04-20 | 0 | 3.150 | 3.110 | 3.180 | 3.150 | 3.150 | 4,000 | 12,600 | 3.1500 | 3.122 | 3.082 | 3.151 | 3.122 | 3.122 | 4,036 | 3.1216 | 0.00% |
| 2010-04-19 | 0 | 3.150 | 3.150 | 3.160 | 3.150 | 3.180 | 70,000 | 221,060 | 3.1580 | 3.122 | 3.122 | 3.132 | 3.122 | 3.151 | 70,636 | 3.1295 | -0.32% |
| 2010-04-16 | 0 | 3.160 | 3.130 | 3.160 | 3.100 | 3.160 | 96,000 | 299,120 | 3.1158 | 3.132 | 3.102 | 3.132 | 3.072 | 3.132 | 96,873 | 3.0878 | 0.96% |
| 2010-04-15 | 0 | 3.130 | 3.130 | 3.160 | 3.080 | 3.250 | 344,200 | 1,104,240 | 3.2081 | 3.102 | 3.102 | 3.132 | 3.052 | 3.221 | 347,329 | 3.1792 | -3.69% |
| 2010-04-14 | 0 | 3.250 | 3.220 | 3.250 | 3.200 | 3.280 | 710,000 | 2,300,120 | 3.2396 | 3.221 | 3.191 | 3.221 | 3.171 | 3.250 | 716,455 | 3.2104 | 0.00% |
| 2010-04-13 | 0 | 3.250 | 3.250 | 3.290 | 3.250 | 3.330 | 904,600 | 2,965,923 | 3.2787 | 3.221 | 3.221 | 3.260 | 3.221 | 3.300 | 912,824 | 3.2492 | -0.91% |
| 2010-04-12 | 0 | 3.280 | 3.270 | 3.310 | 3.280 | 3.320 | 452,100 | 1,483,940 | 3.2823 | 3.250 | 3.241 | 3.280 | 3.250 | 3.290 | 456,210 | 3.2528 | 0.00% |
| 2010-04-09 | 0 | 3.280 | 3.250 | 3.300 | 3.280 | 3.300 | 400,000 | 1,318,640 | 3.2966 | 3.250 | 3.221 | 3.270 | 3.250 | 3.270 | 403,636 | 3.2669 | -0.61% |
| 2010-04-08 | 0 | 3.300 | 3.290 | 3.330 | 3.300 | 3.380 | 1,394,000 | 4,643,920 | 3.3314 | 3.270 | 3.260 | 3.300 | 3.270 | 3.350 | 1,406,673 | 3.3014 | -1.79% |
| 2010-04-07 | 0 | 3.360 | 3.360 | 3.380 | 3.330 | 3.380 | 714,000 | 2,379,980 | 3.3333 | 3.330 | 3.330 | 3.350 | 3.300 | 3.350 | 720,491 | 3.3033 | 0.90% |
| 2010-04-01 | 0 | 3.330 | 3.330 | 3.380 | 3.330 | 3.540 | 496,000 | 1,670,460 | 3.3679 | 3.300 | 3.300 | 3.350 | 3.300 | 3.508 | 500,509 | 3.3375 | -4.86% |
| 2010-03-31 | 0 | 3.500 | 3.460 | 3.530 | 3.460 | 3.500 | 4,600 | 15,960 | 3.4696 | 3.468 | 3.429 | 3.498 | 3.429 | 3.468 | 4,642 | 3.4383 | 1.45% |
| 2010-03-30 | 0 | 3.450 | 3.450 | 3.500 | 3.400 | 3.400 | 2,000 | 6,800 | 3.4000 | 3.419 | 3.419 | 3.468 | 3.369 | 3.369 | 2,018 | 3.3694 | -1.99% |
| 2010-03-29 | 0 | 3.520 | 3.400 | 3.520 | 3.530 | 3.530 | 12,000 | 42,360 | 3.5300 | 3.488 | 3.369 | 3.488 | 3.498 | 3.498 | 12,109 | 3.4982 | 3.53% |
| 2010-03-26 | 0 | 3.400 | 3.330 | 3.510 | 3.300 | 3.400 | 4,000 | 13,400 | 3.3500 | 3.369 | 3.300 | 3.478 | 3.270 | 3.369 | 4,036 | 3.3198 | 0.00% |
| 2010-03-25 | 0 | 3.400 | 3.370 | 3.500 | 3.400 | 3.500 | 117,000 | 404,030 | 3.4532 | 3.369 | 3.340 | 3.468 | 3.369 | 3.468 | 118,064 | 3.4221 | -2.86% |
| 2010-03-24 | 0 | 3.500 | 3.500 | 3.520 | 3.470 | 3.520 | 40,600 | 141,532 | 3.4860 | 3.468 | 3.468 | 3.488 | 3.439 | 3.488 | 40,969 | 3.4546 | -0.57% |
| 2010-03-23 | 0 | 3.520 | 3.490 | 3.530 | 3.470 | 3.520 | 40,100 | 139,545 | 3.4799 | 3.488 | 3.459 | 3.498 | 3.439 | 3.488 | 40,465 | 3.4486 | 1.44% |
| 2010-03-22 | 0 | 3.470 | 3.470 | 3.510 | 3.470 | 3.510 | 106,000 | 368,220 | 3.4738 | 3.439 | 3.439 | 3.478 | 3.439 | 3.478 | 106,964 | 3.4425 | -1.14% |
| 2010-03-19 | 0 | 3.510 | 3.510 | 3.530 | 3.450 | 3.500 | 180,000 | 628,500 | 3.4917 | 3.478 | 3.478 | 3.498 | 3.419 | 3.468 | 181,636 | 3.4602 | 0.29% |
| 2010-03-18 | 0 | 3.500 | 3.480 | 3.550 | 3.500 | 3.510 | 182,000 | 637,320 | 3.5018 | 3.468 | 3.449 | 3.518 | 3.468 | 3.478 | 183,655 | 3.4702 | -0.28% |
| 2010-03-17 | 0 | 3.510 | 3.510 | 3.600 | 3.500 | 3.520 | 24,000 | 84,420 | 3.5175 | 3.478 | 3.478 | 3.568 | 3.468 | 3.488 | 24,218 | 3.4858 | 0.29% |
| 2010-03-16 | 0 | 3.500 | 3.500 | 3.540 | 3.500 | 3.590 | 35,600 | 124,728 | 3.5036 | 3.468 | 3.468 | 3.508 | 3.468 | 3.558 | 35,924 | 3.4720 | -2.51% |
| 2010-03-15 | 0 | 3.590 | 3.510 | 3.590 | 3.590 | 3.590 | 4,000 | 14,360 | 3.5900 | 3.558 | 3.478 | 3.558 | 3.558 | 3.558 | 4,036 | 3.5577 | 1.13% |
| 2010-03-12 | 0 | 3.550 | 3.550 | 3.640 | 3.550 | 3.550 | 2,000 | 7,100 | 3.5500 | 3.518 | 3.518 | 3.607 | 3.518 | 3.518 | 2,018 | 3.5180 | 1.43% |
| 2010-03-11 | 0 | 3.500 | 3.500 | 3.600 | 3.450 | 3.610 | 1,410,000 | 5,074,700 | 3.5991 | 3.468 | 3.468 | 3.568 | 3.419 | 3.577 | 1,422,818 | 3.5667 | 2.64% |
| 2010-03-10 | 0 | 3.410 | 3.360 | 3.410 | 3.430 | 3.470 | 29,500 | 100,915 | 3.4208 | 3.379 | 3.330 | 3.379 | 3.399 | 3.439 | 29,768 | 3.3900 | -0.29% |
| 2010-03-09 | 0 | 3.420 | 3.420 | 3.460 | 3.410 | 3.430 | 40,000 | 136,900 | 3.4225 | 3.389 | 3.389 | 3.429 | 3.379 | 3.399 | 40,364 | 3.3917 | -1.16% |
| 2010-03-08 | 0 | 3.460 | 3.420 | 3.470 | 3.460 | 3.460 | 12,000 | 41,520 | 3.4600 | 3.429 | 3.389 | 3.439 | 3.429 | 3.429 | 12,109 | 3.4288 | -0.29% |
| 2010-03-05 | 0 | 3.470 | 3.460 | 3.560 | 3.470 | 3.470 | 24,000 | 83,280 | 3.4700 | 3.439 | 3.429 | 3.528 | 3.439 | 3.439 | 24,218 | 3.4387 | -3.34% |
| 2010-03-04 | 0 | 3.590 | 3.490 | 3.590 | 3.500 | 3.600 | 1,582,000 | 5,648,500 | 3.5705 | 3.558 | 3.459 | 3.558 | 3.468 | 3.568 | 1,596,382 | 3.5383 | 2.87% |
| 2010-03-03 | 0 | 3.490 | 3.410 | 3.500 | 3.490 | 3.490 | 14,000 | 48,860 | 3.4900 | 3.459 | 3.379 | 3.468 | 3.459 | 3.459 | 14,127 | 3.4586 | 1.75% |
| 2010-03-02 | 0 | 3.430 | 3.410 | 3.430 | 3.430 | 3.430 | 28,000 | 96,040 | 3.4300 | 3.399 | 3.379 | 3.399 | 3.399 | 3.399 | 28,255 | 3.3991 | -2.00% |
| 2010-03-01 | 0 | 3.500 | 3.430 | 3.500 | - | - | 0 | 0 | - | 3.468 | 3.399 | 3.468 | - | - | 0 | - | 0.00% |
| 2010-02-26 | 0 | 3.500 | 3.450 | 3.550 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 3.468 | 3.419 | 3.518 | 3.468 | 3.468 | 10,091 | 3.4685 | 2.04% |
| 2010-02-25 | 0 | 3.430 | 3.360 | 3.560 | 3.430 | 3.430 | 30,000 | 102,900 | 3.4300 | 3.399 | 3.330 | 3.528 | 3.399 | 3.399 | 30,273 | 3.3991 | -0.58% |
| 2010-02-24 | 0 | 3.450 | 3.450 | 3.550 | 3.450 | 3.450 | 10,000 | 34,500 | 3.4500 | 3.419 | 3.419 | 3.518 | 3.419 | 3.419 | 10,091 | 3.4189 | -1.99% |
| 2010-02-23 | 0 | 3.520 | 3.450 | 3.550 | - | - | 0 | 0 | - | 3.488 | 3.419 | 3.518 | - | - | 0 | - | 0.00% |
| 2010-02-22 | 0 | 3.520 | 3.460 | 3.550 | 3.460 | 3.520 | 93,000 | 325,640 | 3.5015 | 3.488 | 3.429 | 3.518 | 3.429 | 3.488 | 93,845 | 3.4700 | 3.53% |
| 2010-02-19 | 0 | 3.400 | 3.350 | 3.490 | 3.400 | 3.400 | 6,000 | 20,400 | 3.4000 | 3.369 | 3.320 | 3.459 | 3.369 | 3.369 | 6,055 | 3.3694 | 0.00% |
| 2010-02-18 | 0 | 3.400 | 3.400 | 3.560 | 3.400 | 3.400 | 20,000 | 68,000 | 3.4000 | 3.369 | 3.369 | 3.528 | 3.369 | 3.369 | 20,182 | 3.3694 | 0.00% |
| 2010-02-17 | 0 | 3.400 | 3.330 | 3.510 | - | - | 0 | 0 | - | 3.369 | 3.300 | 3.478 | - | - | 0 | - | 0.00% |
| 2010-02-12 | 0 | 3.400 | 3.400 | 3.520 | - | - | 0 | 0 | - | 3.369 | 3.369 | 3.488 | - | - | 0 | - | 0.00% |
| 2010-02-11 | 0 | 3.400 | 3.400 | 3.530 | - | - | 0 | 0 | - | 3.369 | 3.369 | 3.498 | - | - | 0 | - | 0.00% |
| 2010-02-10 | 0 | 3.400 | 3.380 | 3.410 | 3.400 | 3.410 | 162,000 | 551,560 | 3.4047 | 3.369 | 3.350 | 3.379 | 3.369 | 3.379 | 163,473 | 3.3740 | -0.87% |
| 2010-02-09 | 0 | 3.430 | 3.340 | 3.490 | 3.200 | 3.430 | 80,000 | 265,880 | 3.3235 | 3.399 | 3.310 | 3.459 | 3.171 | 3.399 | 80,727 | 3.2936 | 0.88% |
| 2010-02-08 | 0 | 3.400 | 3.400 | 3.530 | 3.400 | 3.400 | 10,000 | 34,000 | 3.4000 | 3.369 | 3.369 | 3.498 | 3.369 | 3.369 | 10,091 | 3.3694 | -0.29% |
| 2010-02-05 | 0 | 3.410 | 3.410 | 3.540 | 3.410 | 3.430 | 20,000 | 68,240 | 3.4120 | 3.379 | 3.379 | 3.508 | 3.379 | 3.399 | 20,182 | 3.3813 | -4.48% |
| 2010-02-04 | 0 | 3.570 | 3.570 | 3.600 | - | - | 0 | 0 | - | 3.538 | 3.538 | 3.568 | - | - | 0 | - | 0.00% |
| 2010-02-03 | 0 | 3.570 | 3.570 | 3.600 | 3.570 | 3.570 | 32,000 | 114,240 | 3.5700 | 3.538 | 3.538 | 3.568 | 3.538 | 3.538 | 32,291 | 3.5378 | 0.00% |
| 2010-02-02 | 0 | 3.570 | 3.570 | 3.600 | 3.550 | 3.600 | 42,000 | 150,820 | 3.5910 | 3.538 | 3.538 | 3.568 | 3.518 | 3.568 | 42,382 | 3.5586 | -0.56% |
| 2010-02-01 | 0 | 3.590 | 3.550 | 3.590 | - | - | 0 | 0 | - | 3.558 | 3.518 | 3.558 | - | - | 0 | - | -0.55% |
| 2010-01-29 | 0 | 3.610 | 3.520 | 3.610 | 3.510 | 3.610 | 60,400 | 216,656 | 3.5870 | 3.577 | 3.488 | 3.577 | 3.478 | 3.577 | 60,949 | 3.5547 | 0.28% |
| 2010-01-28 | 0 | 3.600 | 3.450 | 3.610 | 3.500 | 3.600 | 22,000 | 78,260 | 3.5573 | 3.568 | 3.419 | 3.577 | 3.468 | 3.568 | 22,200 | 3.5252 | -0.28% |
| 2010-01-27 | 0 | 3.610 | 3.400 | 3.610 | - | - | 0 | 0 | - | 3.577 | 3.369 | 3.577 | - | - | 0 | - | -0.28% |
| 2010-01-26 | 0 | 3.620 | 3.600 | 3.680 | 3.500 | 3.620 | 132,000 | 473,200 | 3.5848 | 3.587 | 3.568 | 3.647 | 3.468 | 3.587 | 133,200 | 3.5526 | 0.56% |
| 2010-01-25 | 0 | 3.600 | 3.490 | 3.600 | 3.310 | 3.680 | 240,000 | 832,140 | 3.4673 | 3.568 | 3.459 | 3.568 | 3.280 | 3.647 | 242,182 | 3.4360 | 0.00% |
| 2010-01-22 | 0 | 3.600 | 3.580 | 3.600 | 3.500 | 3.600 | 886,000 | 3,105,600 | 3.5052 | 3.568 | 3.548 | 3.568 | 3.468 | 3.568 | 894,055 | 3.4736 | -3.74% |
| 2010-01-21 | 0 | 3.740 | 3.710 | 3.740 | 3.700 | 3.790 | 44,000 | 164,520 | 3.7391 | 3.706 | 3.677 | 3.706 | 3.667 | 3.756 | 44,400 | 3.7054 | 4.18% |
| 2010-01-20 | 0 | 3.590 | 3.590 | 3.780 | 3.490 | 3.590 | 240,000 | 845,900 | 3.5246 | 3.558 | 3.558 | 3.746 | 3.459 | 3.558 | 242,182 | 3.4928 | 0.00% |
| 2010-01-19 | 0 | 3.590 | 3.590 | 3.710 | 3.590 | 3.600 | 18,000 | 64,700 | 3.5944 | 3.558 | 3.558 | 3.677 | 3.558 | 3.568 | 18,164 | 3.5621 | -0.28% |
| 2010-01-18 | 0 | 3.600 | 3.500 | 3.620 | 3.580 | 3.610 | 172,100 | 619,538 | 3.5999 | 3.568 | 3.468 | 3.587 | 3.548 | 3.577 | 173,665 | 3.5674 | 3.15% |
| 2010-01-15 | 0 | 3.490 | 3.470 | 3.570 | 3.460 | 3.490 | 83,000 | 288,360 | 3.4742 | 3.459 | 3.439 | 3.538 | 3.429 | 3.459 | 83,755 | 3.4429 | 0.58% |
| 2010-01-14 | 0 | 3.470 | 3.470 | 3.500 | 3.460 | 3.470 | 12,300 | 42,560 | 3.4602 | 3.439 | 3.439 | 3.468 | 3.429 | 3.439 | 12,412 | 3.4290 | 0.00% |
| 2010-01-13 | 0 | 3.470 | 3.460 | 3.490 | 3.440 | 3.530 | 148,000 | 513,340 | 3.4685 | 3.439 | 3.429 | 3.459 | 3.409 | 3.498 | 149,345 | 3.4373 | -3.61% |
| 2010-01-12 | 0 | 3.600 | 3.460 | 3.610 | 3.450 | 3.600 | 98,000 | 340,060 | 3.4700 | 3.568 | 3.429 | 3.577 | 3.419 | 3.568 | 98,891 | 3.4387 | 2.56% |
| 2010-01-11 | 0 | 3.510 | 3.510 | 3.630 | 3.480 | 3.480 | 2,000 | 6,960 | 3.4800 | 3.478 | 3.478 | 3.597 | 3.449 | 3.449 | 2,018 | 3.4486 | 1.15% |
| 2010-01-08 | 0 | 3.470 | 3.470 | 3.600 | 3.460 | 3.470 | 122,000 | 422,320 | 3.4616 | 3.439 | 3.439 | 3.568 | 3.429 | 3.439 | 123,109 | 3.4305 | -0.86% |
| 2010-01-07 | 0 | 3.500 | 3.440 | 3.580 | 3.450 | 3.500 | 97,000 | 337,620 | 3.4806 | 3.468 | 3.409 | 3.548 | 3.419 | 3.468 | 97,882 | 3.4493 | 0.00% |
| 2010-01-06 | 0 | 3.500 | 3.500 | 3.530 | 3.500 | 3.560 | 132,000 | 466,480 | 3.5339 | 3.468 | 3.468 | 3.498 | 3.468 | 3.528 | 133,200 | 3.5021 | -3.31% |
| 2010-01-05 | 0 | 3.620 | 3.600 | 3.650 | 3.620 | 3.650 | 224,060 | 817,214 | 3.6473 | 3.587 | 3.568 | 3.617 | 3.587 | 3.617 | 226,097 | 3.6144 | -0.28% |
| 2010-01-04 | 0 | 3.630 | 3.630 | 3.770 | 3.600 | 3.750 | 354,000 | 1,311,800 | 3.7056 | 3.597 | 3.597 | 3.736 | 3.568 | 3.716 | 357,218 | 3.6723 | 0.83% |
| 2009-12-31 | 0 | 3.600 | 3.500 | 3.590 | 3.440 | 3.600 | 264,000 | 935,200 | 3.5424 | 3.568 | 3.468 | 3.558 | 3.409 | 3.568 | 266,400 | 3.5105 | 2.86% |
| 2009-12-30 | 0 | 3.500 | 3.430 | 3.500 | 3.330 | 3.530 | 140,000 | 486,800 | 3.4771 | 3.468 | 3.399 | 3.468 | 3.300 | 3.498 | 141,273 | 3.4458 | 3.86% |
| 2009-12-29 | 0 | 3.370 | 3.370 | 3.480 | 3.360 | 3.390 | 26,000 | 87,920 | 3.3815 | 3.340 | 3.340 | 3.449 | 3.330 | 3.359 | 26,236 | 3.3511 | -2.03% |
| 2009-12-28 | 0 | 3.440 | 3.440 | 3.500 | 3.390 | 3.500 | 1,218,000 | 4,187,880 | 3.4383 | 3.409 | 3.409 | 3.468 | 3.359 | 3.468 | 1,229,073 | 3.4073 | 3.93% |
| 2009-12-24 | 0 | 3.310 | 3.310 | 3.440 | 3.300 | 3.310 | 62,100 | 209,363 | 3.3714 | 3.280 | 3.280 | 3.409 | 3.270 | 3.280 | 62,665 | 3.3410 | -0.60% |
| 2009-12-23 | 0 | 3.330 | 3.310 | 3.490 | - | - | 41,000 | 135,650 | 3.3085 | 3.300 | 3.280 | 3.459 | - | - | 41,373 | 3.2787 | 0.00% |
| 2009-12-22 | 0 | 3.330 | 3.300 | 3.330 | 3.300 | 3.350 | 98,800 | 327,248 | 3.3122 | 3.300 | 3.270 | 3.300 | 3.270 | 3.320 | 99,698 | 3.2824 | 2.78% |
| 2009-12-21 | 0 | 3.240 | 3.240 | 3.300 | 3.240 | 3.300 | 24,000 | 78,360 | 3.2650 | 3.211 | 3.211 | 3.270 | 3.211 | 3.270 | 24,218 | 3.2356 | -1.82% |
| 2009-12-18 | 0 | 3.300 | 3.250 | 3.300 | 3.250 | 3.300 | 256,000 | 844,700 | 3.2996 | 3.270 | 3.221 | 3.270 | 3.221 | 3.270 | 258,327 | 3.2699 | -2.94% |
| 2009-12-17 | 0 | 3.400 | 3.400 | 3.490 | 3.400 | 3.500 | 32,000 | 110,000 | 3.4375 | 3.369 | 3.369 | 3.459 | 3.369 | 3.468 | 32,291 | 3.4065 | -2.86% |
| 2009-12-16 | 0 | 3.500 | 3.420 | 3.500 | 3.500 | 3.550 | 238,000 | 835,600 | 3.5109 | 3.468 | 3.389 | 3.468 | 3.468 | 3.518 | 240,164 | 3.4793 | 0.00% |
| 2009-12-15 | 0 | 3.500 | 3.480 | 3.570 | 3.470 | 3.570 | 12,000 | 42,160 | 3.5133 | 3.468 | 3.449 | 3.538 | 3.439 | 3.538 | 12,109 | 3.4817 | -1.96% |
| 2009-12-14 | 0 | 3.570 | 3.570 | 3.600 | 3.560 | 3.600 | 230,000 | 826,940 | 3.5954 | 3.538 | 3.538 | 3.568 | 3.528 | 3.568 | 232,091 | 3.5630 | 0.85% |
| 2009-12-11 | 0 | 3.540 | 3.400 | 3.550 | 3.400 | 3.540 | 352,700 | 1,224,620 | 3.4721 | 3.508 | 3.369 | 3.518 | 3.369 | 3.508 | 355,906 | 3.4408 | 1.14% |
| 2009-12-10 | 0 | 3.500 | 3.480 | 3.540 | 3.500 | 3.580 | 64,000 | 226,860 | 3.5447 | 3.468 | 3.449 | 3.508 | 3.468 | 3.548 | 64,582 | 3.5128 | -3.31% |
| 2009-12-09 | 0 | 3.620 | 3.620 | 3.700 | 3.560 | 3.750 | 156,000 | 570,220 | 3.6553 | 3.587 | 3.587 | 3.667 | 3.528 | 3.716 | 157,418 | 3.6223 | 0.56% |
| 2009-12-08 | 0 | 3.600 | 3.600 | 3.650 | 3.520 | 3.690 | 72,000 | 259,080 | 3.5983 | 3.568 | 3.568 | 3.617 | 3.488 | 3.657 | 72,655 | 3.5659 | -4.51% |
| 2009-12-07 | 0 | 3.770 | 3.530 | 3.770 | 3.500 | 3.770 | 646,000 | 2,298,760 | 3.5585 | 3.736 | 3.498 | 3.736 | 3.468 | 3.736 | 651,873 | 3.5264 | 5.60% |
| 2009-12-04 | 0 | 3.570 | 3.570 | 3.650 | 3.560 | 3.570 | 16,000 | 57,040 | 3.5650 | 3.538 | 3.538 | 3.617 | 3.528 | 3.538 | 16,145 | 3.5329 | 0.28% |
| 2009-12-03 | 0 | 3.560 | 3.560 | 3.670 | 3.500 | 3.580 | 74,000 | 262,820 | 3.5516 | 3.528 | 3.528 | 3.637 | 3.468 | 3.548 | 74,673 | 3.5196 | -0.84% |
| 2009-12-02 | 0 | 3.590 | 3.580 | 3.590 | 3.590 | 3.700 | 56,000 | 203,640 | 3.6364 | 3.558 | 3.548 | 3.558 | 3.558 | 3.667 | 56,509 | 3.6037 | -2.97% |
| 2009-12-01 | 0 | 3.700 | 3.660 | 3.700 | 3.650 | 3.700 | 104,000 | 383,440 | 3.6869 | 3.667 | 3.627 | 3.667 | 3.617 | 3.667 | 104,945 | 3.6537 | 0.27% |
| 2009-11-30 | 0 | 3.690 | 3.690 | 3.740 | 3.560 | 3.780 | 64,000 | 233,580 | 3.6497 | 3.657 | 3.657 | 3.706 | 3.528 | 3.746 | 64,582 | 3.6168 | 3.94% |
| 2009-11-27 | 0 | 3.550 | 3.550 | 3.620 | 3.430 | 3.650 | 170,000 | 599,400 | 3.5259 | 3.518 | 3.518 | 3.587 | 3.399 | 3.617 | 171,545 | 3.4941 | -2.20% |
| 2009-11-26 | 0 | 3.630 | 3.600 | 3.710 | 3.570 | 3.780 | 144,000 | 530,620 | 3.6849 | 3.597 | 3.568 | 3.677 | 3.538 | 3.746 | 145,309 | 3.6517 | -4.47% |
| 2009-11-25 | 0 | 3.800 | 3.800 | 3.860 | 3.800 | 3.860 | 66,000 | 252,240 | 3.8218 | 3.766 | 3.766 | 3.825 | 3.766 | 3.825 | 66,600 | 3.7874 | 0.00% |
| 2009-11-24 | 0 | 3.800 | 3.800 | 3.830 | 3.800 | 3.900 | 644,000 | 2,474,280 | 3.8420 | 3.766 | 3.766 | 3.795 | 3.766 | 3.865 | 649,855 | 3.8074 | 1.88% |
| 2009-11-23 | 0 | 3.730 | 3.710 | 3.720 | 3.680 | 3.900 | 884,000 | 3,339,940 | 3.7782 | 3.696 | 3.677 | 3.686 | 3.647 | 3.865 | 892,036 | 3.7442 | -0.53% |
| 2009-11-20 | 0 | 3.750 | 3.750 | 3.760 | 3.400 | 4.200 | 2,485,300 | 9,298,190 | 3.7413 | 3.716 | 3.716 | 3.726 | 3.369 | 4.162 | 2,507,894 | 3.7076 | 9.65% |
| 2009-11-19 | 0 | 3.420 | 3.420 | 3.430 | 3.150 | 3.430 | 1,402,000 | 4,612,680 | 3.2901 | 3.389 | 3.389 | 3.399 | 3.122 | 3.399 | 1,414,745 | 3.2604 | 7.55% |
| 2009-11-18 | 0 | 3.180 | 3.180 | 3.200 | 3.170 | 3.200 | 152,100 | 485,810 | 3.1940 | 3.151 | 3.151 | 3.171 | 3.141 | 3.171 | 153,483 | 3.1652 | 0.63% |
| 2009-11-17 | 0 | 3.160 | 3.160 | 3.190 | 3.160 | 3.240 | 50,800 | 161,440 | 3.1780 | 3.132 | 3.132 | 3.161 | 3.132 | 3.211 | 51,262 | 3.1493 | -0.94% |
| 2009-11-16 | 0 | 3.190 | 3.170 | 3.200 | 3.170 | 3.250 | 65,000 | 207,980 | 3.1997 | 3.161 | 3.141 | 3.171 | 3.141 | 3.221 | 65,591 | 3.1709 | 0.00% |
| 2009-11-13 | 0 | 3.190 | 3.150 | 3.240 | 3.140 | 3.240 | 78,924 | 252,704 | 3.2019 | 3.161 | 3.122 | 3.211 | 3.112 | 3.211 | 79,641 | 3.1730 | 1.27% |
| 2009-11-12 | 0 | 3.150 | 3.130 | 3.150 | 3.150 | 3.160 | 26,000 | 82,000 | 3.1538 | 3.122 | 3.102 | 3.122 | 3.122 | 3.132 | 26,236 | 3.1254 | -0.32% |
| 2009-11-11 | 0 | 3.160 | 3.160 | 3.230 | 3.150 | 3.260 | 959,340 | 3,074,051 | 3.2043 | 3.132 | 3.132 | 3.201 | 3.122 | 3.231 | 968,061 | 3.1755 | -1.25% |
| 2009-11-10 | 0 | 3.200 | 3.170 | 3.200 | 3.100 | 3.240 | 341,300 | 1,088,092 | 3.1881 | 3.171 | 3.141 | 3.171 | 3.072 | 3.211 | 344,403 | 3.1594 | 3.23% |
| 2009-11-09 | 0 | 3.100 | 3.080 | 3.100 | 3.030 | 3.100 | 124,000 | 381,220 | 3.0744 | 3.072 | 3.052 | 3.072 | 3.003 | 3.072 | 125,127 | 3.0467 | 0.98% |
| 2009-11-06 | 0 | 3.070 | 3.040 | 3.070 | 3.020 | 3.070 | 58,000 | 176,980 | 3.0514 | 3.042 | 3.013 | 3.042 | 2.993 | 3.042 | 58,527 | 3.0239 | 2.33% |
| 2009-11-05 | 0 | 3.000 | 3.000 | 3.060 | 3.000 | 3.000 | 20,000 | 60,000 | 3.0000 | 2.973 | 2.973 | 3.032 | 2.973 | 2.973 | 20,182 | 2.9730 | -0.66% |
| 2009-11-04 | 0 | 3.020 | 3.020 | 3.080 | 3.020 | 3.020 | 10,000 | 30,200 | 3.0200 | 2.993 | 2.993 | 3.052 | 2.993 | 2.993 | 10,091 | 2.9928 | -2.27% |
| 2009-11-03 | 0 | 3.090 | 3.020 | 3.090 | 3.000 | 3.150 | 142,000 | 432,220 | 3.0438 | 3.062 | 2.993 | 3.062 | 2.973 | 3.122 | 143,291 | 3.0164 | 0.65% |
| 2009-11-02 | 0 | 3.070 | 3.010 | 3.070 | 2.990 | 3.070 | 32,000 | 96,380 | 3.0119 | 3.042 | 2.983 | 3.042 | 2.963 | 3.042 | 32,291 | 2.9847 | 0.00% |
| 2009-10-30 | 0 | 3.070 | 3.010 | 3.070 | 2.990 | 3.070 | 354,489 | 1,068,108 | 3.0131 | 3.042 | 2.983 | 3.042 | 2.963 | 3.042 | 357,712 | 2.9859 | 0.00% |
| 2009-10-29 | 0 | 3.070 | 2.950 | 3.070 | 2.950 | 3.070 | 276,000 | 821,540 | 2.9766 | 3.042 | 2.923 | 3.042 | 2.923 | 3.042 | 278,509 | 2.9498 | 1.66% |
| 2009-10-28 | 0 | 3.020 | 3.020 | 3.180 | 3.010 | 3.060 | 263,080 | 800,900 | 3.0443 | 2.993 | 2.993 | 3.151 | 2.983 | 3.032 | 265,472 | 3.0169 | -1.95% |
| 2009-10-27 | 0 | 3.080 | 3.080 | 3.140 | 3.080 | 3.140 | 160,000 | 494,660 | 3.0916 | 3.052 | 3.052 | 3.112 | 3.052 | 3.112 | 161,455 | 3.0638 | -0.96% |
| 2009-10-23 | 0 | 3.110 | 3.110 | 3.180 | 3.110 | 3.190 | 68,000 | 214,000 | 3.1471 | 3.082 | 3.082 | 3.151 | 3.082 | 3.161 | 68,618 | 3.1187 | -0.64% |
| 2009-10-22 | 0 | 3.130 | 3.120 | 3.200 | 3.110 | 3.220 | 54,000 | 170,160 | 3.1511 | 3.102 | 3.092 | 3.171 | 3.082 | 3.191 | 54,491 | 3.1227 | -1.57% |
| 2009-10-21 | 0 | 3.180 | 3.130 | 3.190 | 3.180 | 3.190 | 38,000 | 121,020 | 3.1847 | 3.151 | 3.102 | 3.161 | 3.151 | 3.161 | 38,345 | 3.1560 | -0.31% |
| 2009-10-20 | 0 | 3.190 | 3.110 | 3.190 | 3.110 | 3.190 | 14,000 | 43,700 | 3.1214 | 3.161 | 3.082 | 3.161 | 3.082 | 3.161 | 14,127 | 3.0933 | 2.57% |
| 2009-10-19 | 0 | 3.110 | 3.110 | 3.170 | 3.090 | 3.110 | 28,180 | 87,589 | 3.1082 | 3.082 | 3.082 | 3.141 | 3.062 | 3.082 | 28,436 | 3.0802 | -0.32% |
| 2009-10-16 | 0 | 3.120 | 3.120 | 3.180 | 3.110 | 3.150 | 46,000 | 144,140 | 3.1335 | 3.092 | 3.092 | 3.151 | 3.082 | 3.122 | 46,418 | 3.1052 | -4.00% |
| 2009-10-15 | 0 | 3.250 | 3.160 | 3.260 | 3.100 | 3.250 | 39,000 | 123,100 | 3.1564 | 3.221 | 3.132 | 3.231 | 3.072 | 3.221 | 39,355 | 3.1280 | -0.61% |
| 2009-10-14 | 0 | 3.270 | 3.200 | 3.270 | 3.200 | 3.270 | 66,000 | 213,800 | 3.2394 | 3.241 | 3.171 | 3.241 | 3.171 | 3.241 | 66,600 | 3.2102 | -0.61% |
| 2009-10-13 | 0 | 3.290 | 3.200 | 3.290 | 3.200 | 3.300 | 120,000 | 393,040 | 3.2753 | 3.260 | 3.171 | 3.260 | 3.171 | 3.270 | 121,091 | 3.2458 | 3.79% |
| 2009-10-12 | 0 | 3.170 | 3.170 | 3.220 | 3.040 | 3.190 | 322,000 | 1,020,000 | 3.1677 | 3.141 | 3.141 | 3.191 | 3.013 | 3.161 | 324,927 | 3.1392 | 4.62% |
| 2009-10-09 | 0 | 3.030 | 3.030 | 3.150 | 3.030 | 3.160 | 68,000 | 213,460 | 3.1391 | 3.003 | 3.003 | 3.122 | 3.003 | 3.132 | 68,618 | 3.1108 | -1.30% |
| 2009-10-08 | 0 | 3.070 | 3.060 | 3.120 | 3.050 | 3.070 | 78,000 | 238,660 | 3.0597 | 3.042 | 3.032 | 3.092 | 3.023 | 3.042 | 78,709 | 3.0322 | 1.99% |
| 2009-10-07 | 0 | 3.010 | 3.010 | 3.060 | 3.010 | 3.010 | 10,000 | 30,100 | 3.0100 | 2.983 | 2.983 | 3.032 | 2.983 | 2.983 | 10,091 | 2.9829 | 0.67% |
| 2009-10-06 | 0 | 2.990 | 2.990 | 3.110 | 2.990 | 2.990 | 2,000 | 5,980 | 2.9900 | 2.963 | 2.963 | 3.082 | 2.963 | 2.963 | 2,018 | 2.9631 | 0.67% |
| 2009-10-05 | 0 | 2.970 | 2.860 | 2.970 | 2.970 | 2.970 | 8,000 | 23,760 | 2.9700 | 2.943 | 2.834 | 2.943 | 2.943 | 2.943 | 8,073 | 2.9432 | 0.34% |
| 2009-10-02 | 0 | 2.960 | 2.900 | 2.970 | 2.900 | 2.970 | 102,000 | 300,200 | 2.9431 | 2.933 | 2.874 | 2.943 | 2.874 | 2.943 | 102,927 | 2.9166 | -0.34% |
| 2009-09-30 | 0 | 2.970 | 2.960 | 2.990 | 2.970 | 2.970 | 92,000 | 273,240 | 2.9700 | 2.943 | 2.933 | 2.963 | 2.943 | 2.943 | 92,836 | 2.9432 | -0.34% |
| 2009-09-29 | 0 | 2.980 | 2.970 | 2.980 | 2.980 | 2.980 | 100,000 | 298,000 | 2.9800 | 2.953 | 2.943 | 2.953 | 2.953 | 2.953 | 100,909 | 2.9532 | -0.33% |
| 2009-09-28 | 0 | 2.990 | 2.980 | 3.150 | 2.980 | 2.990 | 44,000 | 131,420 | 2.9868 | 2.963 | 2.953 | 3.122 | 2.953 | 2.963 | 44,400 | 2.9599 | -0.33% |
| 2009-09-25 | 0 | 3.000 | 2.980 | 3.130 | 3.000 | 3.000 | 38,000 | 114,000 | 3.0000 | 2.973 | 2.953 | 3.102 | 2.973 | 2.973 | 38,345 | 2.9730 | 0.67% |
| 2009-09-24 | 0 | 2.980 | 2.980 | 3.020 | 2.980 | 3.020 | 144,000 | 429,200 | 2.9806 | 2.953 | 2.953 | 2.993 | 2.953 | 2.993 | 145,309 | 2.9537 | -1.32% |
| 2009-09-23 | 0 | 3.020 | 3.010 | 3.090 | 3.020 | 3.040 | 44,000 | 133,960 | 3.0445 | 2.993 | 2.983 | 3.062 | 2.993 | 3.013 | 44,400 | 3.0171 | -1.31% |
| 2009-09-22 | 0 | 3.060 | 3.060 | 3.150 | 3.020 | 3.150 | 94,000 | 289,000 | 3.0745 | 3.032 | 3.032 | 3.122 | 2.993 | 3.122 | 94,855 | 3.0468 | -2.86% |
| 2009-09-21 | 0 | 3.150 | 3.110 | 3.260 | - | - | 0 | 0 | - | 3.122 | 3.082 | 3.231 | - | - | 0 | - | 0.00% |
| 2009-09-18 | 0 | 3.150 | 3.150 | 3.180 | 3.120 | 3.150 | 74,000 | 232,780 | 3.1457 | 3.122 | 3.122 | 3.151 | 3.092 | 3.122 | 74,673 | 3.1173 | -0.32% |
| 2009-09-17 | 0 | 3.160 | 3.150 | 3.180 | 3.160 | 3.250 | 158,000 | 508,060 | 3.2156 | 3.132 | 3.122 | 3.151 | 3.132 | 3.221 | 159,436 | 3.1866 | -4.24% |
| 2009-09-16 | 0 | 3.300 | 3.250 | 3.340 | 3.250 | 3.330 | 266,000 | 877,660 | 3.2995 | 3.270 | 3.221 | 3.310 | 3.221 | 3.300 | 268,418 | 3.2697 | -1.79% |
| 2009-09-15 | 0 | 3.360 | 3.360 | 3.380 | 3.300 | 3.360 | 362,000 | 1,209,500 | 3.3412 | 3.330 | 3.330 | 3.350 | 3.270 | 3.330 | 365,291 | 3.3111 | 0.00% |
| 2009-09-14 | 0 | 3.360 | 3.340 | 3.360 | 3.100 | 3.400 | 510,040 | 1,708,520 | 3.3498 | 3.330 | 3.310 | 3.330 | 3.072 | 3.369 | 514,677 | 3.3196 | 2.13% |
| 2009-09-11 | 0 | 3.290 | 3.190 | 3.290 | 3.020 | 3.330 | 358,000 | 1,138,500 | 3.1802 | 3.260 | 3.161 | 3.260 | 2.993 | 3.300 | 361,255 | 3.1515 | 8.58% |
| 2009-09-10 | 0 | 3.030 | 2.980 | 3.050 | 2.970 | 3.030 | 158,000 | 474,540 | 3.0034 | 3.003 | 2.953 | 3.023 | 2.943 | 3.003 | 159,436 | 2.9764 | 1.68% |
| 2009-09-09 | 0 | 2.980 | 2.950 | 2.990 | 2.940 | 2.980 | 106,000 | 314,240 | 2.9645 | 2.953 | 2.923 | 2.963 | 2.914 | 2.953 | 106,964 | 2.9378 | 0.34% |
| 2009-09-08 | 0 | 2.970 | 2.940 | 2.970 | 2.920 | 2.970 | 33,560 | 98,033 | 2.9211 | 2.943 | 2.914 | 2.943 | 2.894 | 2.943 | 33,865 | 2.8948 | 0.00% |
| 2009-09-07 | 0 | 2.970 | 2.930 | 2.970 | 2.900 | 2.970 | 102,000 | 296,260 | 2.9045 | 2.943 | 2.904 | 2.943 | 2.874 | 2.943 | 102,927 | 2.8783 | -0.34% |
| 2009-09-04 | 0 | 2.980 | 2.950 | 2.980 | 2.980 | 2.980 | 4,000 | 11,920 | 2.9800 | 2.953 | 2.923 | 2.953 | 2.953 | 2.953 | 4,036 | 2.9532 | 0.00% |
| 2009-09-03 | 0 | 2.980 | 2.930 | 2.990 | 2.980 | 2.980 | 2,000 | 5,960 | 2.9800 | 2.953 | 2.904 | 2.963 | 2.953 | 2.953 | 2,018 | 2.9532 | 1.71% |
| 2009-09-02 | 0 | 2.930 | 2.930 | 2.970 | 2.840 | 2.950 | 72,600 | 211,590 | 2.9145 | 2.904 | 2.904 | 2.943 | 2.814 | 2.923 | 73,260 | 2.8882 | -1.35% |
| 2009-09-01 | 0 | 2.970 | 2.930 | 2.970 | 2.890 | 2.970 | 56,632 | 166,318 | 2.9368 | 2.943 | 2.904 | 2.943 | 2.864 | 2.943 | 57,147 | 2.9104 | 2.41% |
| 2009-08-31 | 0 | 2.900 | 2.830 | 2.980 | 2.900 | 2.990 | 156,000 | 458,360 | 2.9382 | 2.874 | 2.805 | 2.953 | 2.874 | 2.963 | 157,418 | 2.9117 | -2.03% |
| 2009-08-28 | 0 | 2.960 | 2.940 | 2.960 | 2.920 | 2.960 | 140,500 | 415,345 | 2.9562 | 2.933 | 2.914 | 2.933 | 2.894 | 2.933 | 141,777 | 2.9296 | 0.00% |
| 2009-08-27 | 0 | 2.960 | 2.920 | 2.980 | 2.950 | 2.990 | 96,447 | 286,485 | 2.9704 | 2.933 | 2.894 | 2.953 | 2.923 | 2.963 | 97,324 | 2.9436 | -1.99% |
| 2009-08-26 | 0 | 3.020 | 3.000 | 3.020 | 3.000 | 3.020 | 40,000 | 120,440 | 3.0110 | 2.993 | 2.973 | 2.993 | 2.973 | 2.993 | 40,364 | 2.9839 | -0.33% |
| 2009-08-25 | 0 | 3.030 | 2.990 | 3.030 | 2.980 | 3.040 | 170,000 | 512,560 | 3.0151 | 3.003 | 2.963 | 3.003 | 2.953 | 3.013 | 171,545 | 2.9879 | 1.00% |
| 2009-08-24 | 0 | 3.000 | 2.990 | 3.000 | 2.990 | 3.090 | 59,000 | 177,520 | 3.0088 | 2.973 | 2.963 | 2.973 | 2.963 | 3.062 | 59,536 | 2.9817 | -2.28% |
| 2009-08-21 | 0 | 3.070 | 3.050 | 3.070 | 3.050 | 3.070 | 28,000 | 85,880 | 3.0671 | 3.042 | 3.023 | 3.042 | 3.023 | 3.042 | 28,255 | 3.0395 | 1.32% |
| 2009-08-20 | 0 | 3.030 | 2.950 | 3.040 | 3.030 | 3.050 | 42,200 | 128,260 | 3.0393 | 3.003 | 2.923 | 3.013 | 3.003 | 3.023 | 42,584 | 3.0120 | -0.33% |
| 2009-08-19 | 0 | 3.040 | 3.000 | 3.040 | 3.000 | 3.060 | 102,000 | 307,280 | 3.0125 | 3.013 | 2.973 | 3.013 | 2.973 | 3.032 | 102,927 | 2.9854 | 0.33% |
| 2009-08-18 | 0 | 3.030 | 3.000 | 3.030 | 2.960 | 3.030 | 120,000 | 358,460 | 2.9872 | 3.003 | 2.973 | 3.003 | 2.933 | 3.003 | 121,091 | 2.9603 | -1.94% |
| 2009-08-17 | 0 | 3.090 | 3.020 | 3.090 | 3.000 | 3.160 | 126,000 | 383,700 | 3.0452 | 3.062 | 2.993 | 3.062 | 2.973 | 3.132 | 127,145 | 3.0178 | 0.00% |
| 2009-08-14 | 0 | 3.090 | 3.090 | 3.100 | 3.040 | 3.090 | 106,000 | 324,500 | 3.0613 | 3.062 | 3.062 | 3.072 | 3.013 | 3.062 | 106,964 | 3.0337 | -1.59% |
| 2009-08-13 | 0 | 3.140 | 3.140 | 3.180 | 3.130 | 3.140 | 36,000 | 112,880 | 3.1356 | 3.112 | 3.112 | 3.151 | 3.102 | 3.112 | 36,327 | 3.1073 | 0.00% |
| 2009-08-12 | 0 | 3.140 | 3.130 | 3.140 | 3.030 | 3.170 | 110,000 | 342,200 | 3.1109 | 3.112 | 3.102 | 3.112 | 3.003 | 3.141 | 111,000 | 3.0829 | 0.00% |
| 2009-08-11 | 0 | 3.140 | 3.080 | 3.140 | 3.060 | 3.140 | 74,000 | 228,540 | 3.0884 | 3.112 | 3.052 | 3.112 | 3.032 | 3.112 | 74,673 | 3.0606 | 0.32% |
| 2009-08-10 | 0 | 3.130 | 3.100 | 3.130 | 3.100 | 3.150 | 88,000 | 275,080 | 3.1259 | 3.102 | 3.072 | 3.102 | 3.072 | 3.122 | 88,800 | 3.0977 | 2.62% |
| 2009-08-07 | 0 | 3.050 | 3.050 | 3.060 | 3.050 | 3.100 | 166,151 | 508,713 | 3.0618 | 3.023 | 3.023 | 3.032 | 3.023 | 3.072 | 167,661 | 3.0342 | -1.61% |
| 2009-08-06 | 0 | 3.100 | 3.090 | 3.150 | 3.080 | 3.160 | 318,000 | 992,080 | 3.1197 | 3.072 | 3.062 | 3.122 | 3.052 | 3.132 | 320,891 | 3.0916 | -1.90% |
| 2009-08-05 | 0 | 3.160 | 3.160 | 3.180 | 3.160 | 3.260 | 516,000 | 1,650,800 | 3.1992 | 3.132 | 3.132 | 3.151 | 3.132 | 3.231 | 520,691 | 3.1704 | -1.25% |
| 2009-08-04 | 0 | 3.200 | 3.200 | 3.210 | 3.180 | 3.270 | 262,195 | 843,146 | 3.2157 | 3.171 | 3.171 | 3.181 | 3.151 | 3.241 | 264,579 | 3.1868 | -1.23% |
| 2009-08-03 | 0 | 3.240 | 3.230 | 3.240 | 3.220 | 3.270 | 184,500 | 597,880 | 3.2405 | 3.211 | 3.201 | 3.211 | 3.191 | 3.241 | 186,177 | 3.2113 | -0.31% |
| 2009-07-31 | 0 | 3.250 | 3.240 | 3.300 | 3.240 | 3.350 | 160,000 | 525,500 | 3.2844 | 3.221 | 3.211 | 3.270 | 3.211 | 3.320 | 161,455 | 3.2548 | -1.52% |
| 2009-07-30 | 0 | 3.300 | 3.290 | 3.310 | 3.150 | 3.400 | 1,780,200 | 5,810,710 | 3.2641 | 3.270 | 3.260 | 3.280 | 3.122 | 3.369 | 1,796,384 | 3.2347 | 1.54% |
| 2009-07-29 | 0 | 3.250 | 3.250 | 3.300 | 3.100 | 3.320 | 2,018,000 | 6,418,760 | 3.1808 | 3.221 | 3.221 | 3.270 | 3.072 | 3.290 | 2,036,345 | 3.1521 | -2.69% |
| 2009-07-28 | 0 | 3.340 | 3.320 | 3.340 | 3.280 | 3.420 | 7,252,000 | 24,195,740 | 3.3364 | 3.310 | 3.290 | 3.310 | 3.250 | 3.389 | 7,317,927 | 3.3064 | 0.00% |
| 2009-07-27 | 0 | 3.340 | 3.330 | 3.360 | 3.300 | 3.450 | 868,000 | 2,909,640 | 3.3521 | 3.310 | 3.300 | 3.330 | 3.270 | 3.419 | 875,891 | 3.3219 | 1.21% |
| 2009-07-24 | 0 | 3.300 | 3.270 | 3.300 | 3.080 | 3.500 | 1,160,000 | 3,733,680 | 3.2187 | 3.270 | 3.241 | 3.270 | 3.052 | 3.468 | 1,170,545 | 3.1897 | 7.84% |
| 2009-07-23 | 0 | 3.060 | 3.040 | 3.100 | 3.000 | 3.100 | 151,000 | 459,180 | 3.0409 | 3.032 | 3.013 | 3.072 | 2.973 | 3.072 | 152,373 | 3.0135 | -0.97% |
| 2009-07-22 | 0 | 3.090 | 3.050 | 3.090 | 3.050 | 3.170 | 452,000 | 1,397,200 | 3.0912 | 3.062 | 3.023 | 3.062 | 3.023 | 3.141 | 456,109 | 3.0633 | 4.04% |
| 2009-07-21 | 0 | 2.970 | 2.960 | 3.010 | 2.950 | 3.000 | 54,000 | 161,300 | 2.9870 | 2.943 | 2.933 | 2.983 | 2.923 | 2.973 | 54,491 | 2.9601 | -1.00% |
| 2009-07-20 | 0 | 3.000 | 3.000 | 3.020 | 2.990 | 3.020 | 5,216,000 | 15,472,820 | 2.9664 | 2.973 | 2.973 | 2.993 | 2.963 | 2.993 | 5,263,418 | 2.9397 | 0.67% |
| 2009-07-17 | 0 | 2.980 | 2.960 | 3.010 | 2.950 | 2.980 | 80,000 | 237,220 | 2.9653 | 2.953 | 2.933 | 2.983 | 2.923 | 2.953 | 80,727 | 2.9385 | -1.00% |
| 2009-07-16 | 0 | 3.010 | 2.980 | 3.010 | 3.000 | 3.100 | 366,000 | 1,122,760 | 3.0677 | 2.983 | 2.953 | 2.983 | 2.973 | 3.072 | 369,327 | 3.0400 | 3.44% |
| 2009-07-15 | 0 | 2.910 | 2.910 | 2.950 | 2.850 | 2.950 | 175,400 | 512,838 | 2.9238 | 2.884 | 2.884 | 2.923 | 2.824 | 2.923 | 176,995 | 2.8975 | 1.39% |
| 2009-07-14 | 0 | 2.870 | 2.870 | 2.930 | 2.850 | 2.930 | 464,000 | 1,344,524 | 2.8977 | 2.844 | 2.844 | 2.904 | 2.824 | 2.904 | 468,218 | 2.8716 | -1.03% |
| 2009-07-13 | 0 | 2.900 | 2.890 | 2.950 | 2.890 | 2.920 | 94,140 | 272,972 | 2.8996 | 2.874 | 2.864 | 2.923 | 2.864 | 2.894 | 94,996 | 2.8735 | -1.36% |
| 2009-07-10 | 0 | 2.940 | 2.920 | 2.940 | 2.930 | 2.950 | 114,000 | 335,480 | 2.9428 | 2.914 | 2.894 | 2.914 | 2.904 | 2.923 | 115,036 | 2.9163 | 0.68% |
| 2009-07-09 | 0 | 2.920 | 2.900 | 2.940 | 2.900 | 2.920 | 50,000 | 145,640 | 2.9128 | 2.894 | 2.874 | 2.914 | 2.874 | 2.894 | 50,455 | 2.8866 | 1.39% |
| 2009-07-08 | 0 | 2.880 | 2.880 | 2.900 | 2.800 | 2.900 | 126,000 | 360,000 | 2.8571 | 2.854 | 2.854 | 2.874 | 2.775 | 2.874 | 127,145 | 2.8314 | -1.71% |
| 2009-07-07 | 0 | 2.930 | 2.930 | 2.950 | 2.930 | 3.010 | 234,000 | 696,980 | 2.9785 | 2.904 | 2.904 | 2.923 | 2.904 | 2.983 | 236,127 | 2.9517 | -2.33% |
| 2009-07-06 | 0 | 3.000 | 2.970 | 3.000 | 2.900 | 3.040 | 272,000 | 808,440 | 2.9722 | 2.973 | 2.943 | 2.973 | 2.874 | 3.013 | 274,473 | 2.9454 | -1.64% |
| 2009-07-03 | 0 | 3.050 | 3.010 | 3.060 | 2.980 | 3.050 | 180,000 | 540,240 | 3.0013 | 3.023 | 2.983 | 3.032 | 2.953 | 3.023 | 181,636 | 2.9743 | 2.01% |
| 2009-07-02 | 0 | 2.990 | 2.970 | 3.050 | 2.990 | 3.040 | 78,000 | 235,680 | 3.0215 | 2.963 | 2.943 | 3.023 | 2.963 | 3.013 | 78,709 | 2.9943 | -0.99% |
| 2009-06-30 | 0 | 3.020 | 3.020 | 3.080 | 3.020 | 3.150 | 142,000 | 436,600 | 3.0746 | 2.993 | 2.993 | 3.052 | 2.993 | 3.122 | 143,291 | 3.0469 | -2.27% |
| 2009-06-29 | 0 | 3.090 | 3.070 | 3.090 | 3.080 | 3.100 | 68,000 | 210,020 | 3.0885 | 3.062 | 3.042 | 3.062 | 3.052 | 3.072 | 68,618 | 3.0607 | 0.00% |
| 2009-06-26 | 0 | 3.090 | 3.110 | 3.120 | 3.050 | 3.100 | 124,000 | 382,300 | 3.0831 | 3.062 | 3.082 | 3.092 | 3.023 | 3.072 | 125,127 | 3.0553 | -0.32% |
| 2009-06-25 | 0 | 3.100 | 3.070 | 3.100 | 3.060 | 3.120 | 340,000 | 1,051,540 | 3.0928 | 3.072 | 3.042 | 3.072 | 3.032 | 3.092 | 343,091 | 3.0649 | -0.64% |
| 2009-06-24 | 0 | 3.120 | 3.090 | 3.120 | 3.080 | 3.150 | 130,000 | 401,920 | 3.0917 | 3.092 | 3.062 | 3.092 | 3.052 | 3.122 | 131,182 | 3.0638 | 2.30% |
| 2009-06-23 | 0 | 3.050 | 3.010 | 3.050 | 2.900 | 3.100 | 174,000 | 525,660 | 3.0210 | 3.023 | 2.983 | 3.023 | 2.874 | 3.072 | 175,582 | 2.9938 | -2.24% |
| 2009-06-22 | 0 | 3.120 | 3.120 | 3.170 | 3.120 | 3.190 | 42,000 | 132,800 | 3.1619 | 3.092 | 3.092 | 3.141 | 3.092 | 3.161 | 42,382 | 3.1334 | 0.65% |
| 2009-06-19 | 0 | 3.100 | 3.100 | 3.180 | 3.080 | 3.150 | 178,000 | 554,300 | 3.1140 | 3.072 | 3.072 | 3.151 | 3.052 | 3.122 | 179,618 | 3.0860 | -0.96% |
| 2009-06-18 | 0 | 3.130 | 3.170 | 3.180 | 3.100 | 3.200 | 128,000 | 401,080 | 3.1334 | 3.102 | 3.141 | 3.151 | 3.072 | 3.171 | 129,164 | 3.1052 | -2.19% |
| 2009-06-17 | 0 | 3.200 | 3.200 | 3.220 | 3.120 | 3.280 | 548,000 | 1,757,480 | 3.2071 | 3.171 | 3.171 | 3.191 | 3.092 | 3.250 | 552,982 | 3.1782 | 3.90% |
| 2009-06-16 | 0 | 3.080 | 3.080 | 3.120 | 3.060 | 3.200 | 856,000 | 2,685,940 | 3.1378 | 3.052 | 3.052 | 3.092 | 3.032 | 3.171 | 863,782 | 3.1095 | -3.75% |
| 2009-06-15 | 0 | 3.200 | 3.190 | 3.220 | 3.160 | 3.300 | 988,000 | 3,209,070 | 3.2480 | 3.171 | 3.161 | 3.191 | 3.132 | 3.270 | 996,982 | 3.2188 | -3.03% |
| 2009-06-12 | 0 | 3.300 | 3.280 | 3.300 | 3.250 | 3.410 | 666,200 | 2,214,782 | 3.3245 | 3.270 | 3.250 | 3.270 | 3.221 | 3.379 | 672,256 | 3.2945 | 1.54% |
| 2009-06-11 | 0 | 3.250 | 3.250 | 3.290 | 3.220 | 3.340 | 626,000 | 2,054,620 | 3.2821 | 3.221 | 3.221 | 3.260 | 3.191 | 3.310 | 631,691 | 3.2526 | -3.56% |
| 2009-06-10 | 0 | 3.370 | 3.370 | 3.380 | 3.320 | 3.480 | 636,000 | 2,162,000 | 3.3994 | 3.340 | 3.340 | 3.350 | 3.290 | 3.449 | 641,782 | 3.3687 | 0.60% |
| 2009-06-09 | 0 | 3.350 | 3.370 | 3.380 | 3.150 | 3.570 | 29,013,000 | 95,847,870 | 3.3036 | 3.320 | 3.340 | 3.350 | 3.122 | 3.538 | 29,276,755 | 3.2739 | -1.47% |
| 2009-06-08 | 0 | 3.400 | 3.400 | 3.480 | 3.400 | 3.670 | 2,070,000 | 7,363,860 | 3.5574 | 3.369 | 3.369 | 3.449 | 3.369 | 3.637 | 2,088,818 | 3.5254 | -3.95% |
| 2009-06-05 | 0 | 3.540 | 3.510 | 3.550 | 3.360 | 3.720 | 8,396,000 | 29,664,695 | 3.5332 | 3.508 | 3.478 | 3.518 | 3.330 | 3.686 | 8,472,327 | 3.5014 | 14.19% |
| 2009-06-04 | 0 | 3.100 | 3.090 | 3.100 | 3.000 | 3.130 | 1,806,000 | 5,540,320 | 3.0677 | 3.072 | 3.062 | 3.072 | 2.973 | 3.102 | 1,822,418 | 3.0401 | 3.33% |
| 2009-06-03 | 0 | 3.000 | 3.000 | 3.030 | 2.990 | 3.050 | 796,000 | 2,396,100 | 3.0102 | 2.973 | 2.973 | 3.003 | 2.963 | 3.023 | 803,236 | 2.9831 | 0.33% |
| 2009-06-02 | 0 | 2.990 | 2.980 | 3.020 | 2.980 | 3.030 | 768,000 | 2,306,720 | 3.0035 | 2.963 | 2.953 | 2.993 | 2.953 | 3.003 | 774,982 | 2.9765 | -0.66% |
| 2009-06-01 | 0 | 3.010 | 3.000 | 3.020 | 2.920 | 3.080 | 1,047,200 | 3,133,808 | 2.9926 | 2.983 | 2.973 | 2.993 | 2.894 | 3.052 | 1,056,720 | 2.9656 | 4.88% |
| 2009-05-29 | 0 | 2.870 | 2.800 | 2.830 | 2.830 | 3.070 | 1,611,000 | 4,733,600 | 2.9383 | 2.844 | 2.775 | 2.805 | 2.805 | 3.042 | 1,625,645 | 2.9118 | -7.12% |
| 2009-05-27 | 0 | 3.090 | 3.060 | 3.090 | 3.070 | 3.100 | 208,000 | 641,660 | 3.0849 | 3.062 | 3.032 | 3.062 | 3.042 | 3.072 | 209,891 | 3.0571 | 1.98% |
| 2009-05-26 | 0 | 3.030 | 3.020 | 3.090 | 3.030 | 3.090 | 208,000 | 639,300 | 3.0736 | 3.003 | 2.993 | 3.062 | 3.003 | 3.062 | 209,891 | 3.0459 | -1.94% |
| 2009-05-25 | 0 | 3.090 | 3.020 | 3.090 | 3.010 | 3.190 | 352,300 | 1,088,537 | 3.0898 | 3.062 | 2.993 | 3.062 | 2.983 | 3.161 | 355,503 | 3.0620 | 0.00% |
| 2009-05-22 | 0 | 3.090 | 2.960 | 3.090 | 2.920 | 3.100 | 1,207,200 | 3,686,360 | 3.0536 | 3.062 | 2.933 | 3.062 | 2.894 | 3.072 | 1,218,175 | 3.0261 | 1.64% |
| 2009-05-21 | 0 | 3.040 | 3.040 | 3.090 | 3.030 | 3.100 | 150,000 | 459,760 | 3.0651 | 3.013 | 3.013 | 3.062 | 3.003 | 3.072 | 151,364 | 3.0375 | -1.62% |
| 2009-05-20 | 0 | 3.090 | 3.050 | 3.090 | 3.050 | 3.140 | 207,000 | 638,320 | 3.0837 | 3.062 | 3.023 | 3.062 | 3.023 | 3.112 | 208,882 | 3.0559 | -0.32% |
| 2009-05-19 | 0 | 3.100 | 3.100 | 3.140 | 3.030 | 3.400 | 1,096,000 | 3,532,800 | 3.2234 | 3.072 | 3.072 | 3.112 | 3.003 | 3.369 | 1,105,964 | 3.1943 | -3.13% |
| 2009-05-18 | 0 | 3.200 | 3.200 | 3.230 | 3.000 | 3.350 | 548,000 | 1,752,320 | 3.1977 | 3.171 | 3.171 | 3.201 | 2.973 | 3.320 | 552,982 | 3.1689 | 5.61% |
| 2009-05-15 | 0 | 3.030 | 3.010 | 3.050 | 2.950 | 3.050 | 1,138,000 | 3,443,880 | 3.0263 | 3.003 | 2.983 | 3.023 | 2.923 | 3.023 | 1,148,345 | 2.9990 | 1.34% |
| 2009-05-14 | 0 | 2.990 | 2.860 | 3.000 | 2.990 | 2.990 | 247,000 | 738,340 | 2.9892 | 2.963 | 2.834 | 2.973 | 2.963 | 2.963 | 249,245 | 2.9623 | -0.33% |
| 2009-05-13 | 0 | 3.000 | 3.000 | 3.060 | 2.960 | 3.080 | 51,000 | 154,200 | 3.0235 | 2.973 | 2.973 | 3.032 | 2.933 | 3.052 | 51,464 | 2.9963 | -1.64% |
| 2009-05-12 | 0 | 3.050 | 2.960 | 3.050 | 3.070 | 3.090 | 466,000 | 1,395,586 | 2.9948 | 3.023 | 2.933 | 3.023 | 3.042 | 3.062 | 470,236 | 2.9678 | 2.69% |
| 2009-05-11 | 0 | 2.970 | 2.960 | 3.000 | 2.970 | 3.000 | 15,000 | 44,820 | 2.9880 | 2.943 | 2.933 | 2.973 | 2.943 | 2.973 | 15,136 | 2.9611 | -3.88% |
| 2009-05-08 | 0 | 3.090 | 2.980 | 3.090 | 3.090 | 3.090 | 8,000 | 24,720 | 3.0900 | 3.062 | 2.953 | 3.062 | 3.062 | 3.062 | 8,073 | 3.0622 | 4.04% |
| 2009-05-07 | 0 | 2.970 | 2.970 | 3.040 | 2.970 | 3.150 | 76,000 | 229,380 | 3.0182 | 2.943 | 2.943 | 3.013 | 2.943 | 3.122 | 76,691 | 2.9910 | -4.19% |
| 2009-05-06 | 0 | 3.100 | 3.000 | 3.100 | 2.920 | 3.100 | 52,200 | 156,606 | 3.0001 | 3.072 | 2.973 | 3.072 | 2.894 | 3.072 | 52,675 | 2.9731 | 6.16% |
| 2009-05-05 | 0 | 2.920 | 2.920 | 2.990 | 2.920 | 2.960 | 44,000 | 129,660 | 2.9468 | 2.894 | 2.894 | 2.963 | 2.894 | 2.933 | 44,400 | 2.9203 | -1.35% |
| 2009-05-04 | 0 | 2.960 | 2.950 | 2.970 | 2.940 | 2.980 | 210,000 | 620,680 | 2.9556 | 2.933 | 2.923 | 2.943 | 2.914 | 2.953 | 211,909 | 2.9290 | 1.37% |
| 2009-04-30 | 0 | 2.920 | 2.860 | 2.920 | 2.850 | 2.990 | 154,000 | 447,120 | 2.9034 | 2.894 | 2.834 | 2.894 | 2.824 | 2.963 | 155,400 | 2.8772 | -0.34% |
| 2009-04-29 | 0 | 2.930 | 2.900 | 2.930 | 2.900 | 3.000 | 908,000 | 2,760,340 | 3.0400 | 2.904 | 2.874 | 2.904 | 2.874 | 2.973 | 916,255 | 3.0126 | -2.33% |
| 2009-04-28 | 0 | 3.000 | 2.860 | 3.000 | 2.860 | 3.090 | 292,000 | 886,600 | 3.0363 | 2.973 | 2.834 | 2.973 | 2.834 | 3.062 | 294,655 | 3.0089 | -0.66% |
| 2009-04-27 | 0 | 3.020 | 2.930 | 3.020 | 2.900 | 3.140 | 334,000 | 1,028,120 | 3.0782 | 2.993 | 2.904 | 2.993 | 2.874 | 3.112 | 337,036 | 3.0505 | -2.58% |
| 2009-04-24 | 0 | 3.100 | 2.960 | 3.100 | 3.010 | 3.190 | 314,000 | 972,080 | 3.0958 | 3.072 | 2.933 | 3.072 | 2.983 | 3.161 | 316,855 | 3.0679 | 2.65% |
| 2009-04-23 | 0 | 3.020 | 2.910 | 3.020 | 2.960 | 3.020 | 260,000 | 777,660 | 2.9910 | 2.993 | 2.884 | 2.993 | 2.933 | 2.993 | 262,364 | 2.9641 | 4.86% |
| 2009-04-22 | 0 | 2.880 | 2.830 | 2.880 | 2.880 | 2.880 | 316,000 | 933,280 | 2.9534 | 2.854 | 2.805 | 2.854 | 2.854 | 2.854 | 318,873 | 2.9268 | -2.70% |
| 2009-04-21 | 0 | 2.960 | 2.880 | 2.960 | 2.880 | 3.000 | 78,000 | 227,940 | 2.9223 | 2.933 | 2.854 | 2.933 | 2.854 | 2.973 | 78,709 | 2.8960 | 0.34% |
| 2009-04-20 | 0 | 2.950 | 2.950 | 2.990 | 2.880 | 3.000 | 594,000 | 1,774,640 | 2.9876 | 2.923 | 2.923 | 2.963 | 2.854 | 2.973 | 599,400 | 2.9607 | 1.03% |
| 2009-04-17 | 0 | 2.920 | 2.920 | 2.980 | 2.920 | 3.100 | 166,000 | 505,300 | 3.0440 | 2.894 | 2.894 | 2.953 | 2.894 | 3.072 | 167,509 | 3.0166 | -3.63% |
| 2009-04-16 | 0 | 3.030 | 2.970 | 3.080 | 3.080 | 3.280 | 872,000 | 2,640,044 | 3.0276 | 3.003 | 2.943 | 3.052 | 3.052 | 3.250 | 879,927 | 3.0003 | -1.62% |
| 2009-04-15 | 0 | 3.080 | 2.950 | 3.080 | 2.960 | 3.080 | 146,300 | 442,330 | 3.0234 | 3.052 | 2.923 | 3.052 | 2.933 | 3.052 | 147,630 | 2.9962 | 4.41% |
| 2009-04-14 | 0 | 2.950 | 2.910 | 3.000 | 2.910 | 3.020 | 12,000 | 35,860 | 2.9883 | 2.923 | 2.884 | 2.973 | 2.884 | 2.993 | 12,109 | 2.9614 | 0.00% |
| 2009-04-09 | 0 | 2.950 | 2.900 | 2.970 | 2.860 | 2.970 | 60,000 | 176,480 | 2.9413 | 2.923 | 2.874 | 2.943 | 2.834 | 2.943 | 60,545 | 2.9148 | 3.15% |
| 2009-04-08 | 0 | 2.860 | 2.760 | 2.870 | 2.760 | 2.870 | 34,000 | 95,980 | 2.8229 | 2.834 | 2.735 | 2.844 | 2.735 | 2.844 | 34,309 | 2.7975 | -2.72% |
| 2009-04-07 | 0 | 2.940 | 2.850 | 2.940 | 2.800 | 2.990 | 38,000 | 107,180 | 2.8205 | 2.914 | 2.824 | 2.914 | 2.775 | 2.963 | 38,345 | 2.7951 | 1.38% |
| 2009-04-06 | 0 | 2.900 | 2.850 | 2.950 | 2.900 | 2.960 | 56,000 | 163,640 | 2.9221 | 2.874 | 2.824 | 2.923 | 2.874 | 2.933 | 56,509 | 2.8958 | -2.03% |
| 2009-04-03 | 0 | 2.960 | 2.920 | 2.990 | 2.850 | 3.000 | 128,000 | 380,220 | 2.9705 | 2.933 | 2.894 | 2.963 | 2.824 | 2.973 | 129,164 | 2.9437 | -2.63% |
| 2009-04-02 | 0 | 3.040 | 2.960 | 3.070 | 2.990 | 3.100 | 108,300 | 330,622 | 3.0528 | 3.013 | 2.933 | 3.042 | 2.963 | 3.072 | 109,285 | 3.0253 | 2.70% |
| 2009-04-01 | 0 | 2.960 | 2.960 | 2.980 | 2.880 | 3.050 | 198,000 | 584,180 | 2.9504 | 2.933 | 2.933 | 2.953 | 2.854 | 3.023 | 199,800 | 2.9238 | -1.33% |
| 2009-03-31 | 0 | 3.000 | 2.880 | 2.990 | 2.680 | 3.000 | 492,000 | 1,404,580 | 2.8548 | 2.973 | 2.854 | 2.963 | 2.656 | 2.973 | 496,473 | 2.8291 | 9.89% |
| 2009-03-30 | 0 | 2.730 | 2.720 | 2.790 | 2.700 | 2.870 | 310,000 | 845,400 | 2.7271 | 2.705 | 2.695 | 2.765 | 2.676 | 2.844 | 312,818 | 2.7025 | -1.09% |
| 2009-03-27 | 0 | 2.760 | 2.710 | 2.760 | 2.660 | 2.860 | 632,000 | 1,716,720 | 2.7163 | 2.735 | 2.686 | 2.735 | 2.636 | 2.834 | 637,745 | 2.6919 | -2.13% |
| 2009-03-26 | 0 | 2.820 | 2.810 | 2.830 | 2.590 | 2.840 | 642,000 | 1,744,440 | 2.7172 | 2.795 | 2.785 | 2.805 | 2.567 | 2.814 | 647,836 | 2.6927 | 9.73% |
| 2009-03-25 | 0 | 2.570 | 2.550 | 2.610 | 2.460 | 2.750 | 9,716,000 | 24,697,220 | 2.5419 | 2.547 | 2.527 | 2.586 | 2.438 | 2.725 | 9,804,327 | 2.5190 | 3.21% |
| 2009-03-24 | 0 | 2.490 | 2.490 | 2.500 | 2.490 | 2.940 | 1,717,700 | 4,444,701 | 2.5876 | 2.468 | 2.468 | 2.477 | 2.468 | 2.914 | 1,733,315 | 2.5643 | -10.11% |
| 2009-03-23 | 0 | 2.770 | 2.770 | 2.890 | 2.770 | 3.180 | 375,000 | 1,088,390 | 2.9024 | 2.745 | 2.745 | 2.864 | 2.745 | 3.151 | 378,409 | 2.8762 | -11.78% |
| 2009-03-20 | 0 | 3.140 | 2.850 | 3.000 | - | - | 0 | 0 | - | 3.112 | 2.824 | 2.973 | - | - | 0 | - | -0.32% |
| 2009-03-19 | 0 | 3.150 | 3.000 | 3.150 | 3.150 | 3.150 | 100,000 | 315,000 | 3.1500 | 3.122 | 2.973 | 3.122 | 3.122 | 3.122 | 100,909 | 3.1216 | 6.78% |
| 2009-03-18 | 0 | 2.950 | 2.810 | 2.950 | 2.810 | 3.350 | 410,000 | 1,240,580 | 3.0258 | 2.923 | 2.785 | 2.923 | 2.785 | 3.320 | 413,727 | 2.9985 | -7.23% |
| 2009-03-17 | 0 | 3.180 | 3.060 | 3.180 | 3.100 | 3.390 | 38,000 | 119,560 | 3.1463 | 3.151 | 3.032 | 3.151 | 3.072 | 3.359 | 38,345 | 3.1180 | -2.15% |
| 2009-03-16 | 0 | 3.250 | 3.050 | 3.250 | - | - | 0 | 0 | - | 3.221 | 3.023 | 3.221 | - | - | 0 | - | -1.52% |
| 2009-03-13 | 0 | 3.300 | 3.090 | 3.300 | 3.200 | 3.450 | 66,000 | 217,640 | 3.2976 | 3.270 | 3.062 | 3.270 | 3.171 | 3.419 | 66,600 | 3.2679 | 0.00% |
| 2009-03-12 | 0 | 3.300 | 3.060 | 3.340 | 3.050 | 3.350 | 10,100 | 32,395 | 3.2074 | 3.270 | 3.032 | 3.310 | 3.023 | 3.320 | 10,192 | 3.1785 | -1.49% |
| 2009-03-11 | 0 | 3.350 | 3.150 | 3.350 | 3.350 | 3.500 | 12,000 | 40,500 | 3.3750 | 3.320 | 3.122 | 3.320 | 3.320 | 3.468 | 12,109 | 3.3446 | 8.06% |
| 2009-03-10 | 0 | 3.100 | 3.100 | 3.190 | 3.100 | 4.000 | 16,000 | 52,400 | 3.2750 | 3.072 | 3.072 | 3.161 | 3.072 | 3.964 | 16,145 | 3.2455 | 0.00% |
| 2009-03-09 | 0 | 3.100 | 3.050 | 3.100 | 3.080 | 3.120 | 104,000 | 322,660 | 3.1025 | 3.072 | 3.023 | 3.072 | 3.052 | 3.092 | 104,945 | 3.0745 | -6.06% |
| 2009-03-06 | 0 | 3.300 | 3.200 | 3.340 | 3.300 | 3.420 | 96,130 | 320,778 | 3.3369 | 3.270 | 3.171 | 3.310 | 3.270 | 3.389 | 97,004 | 3.3069 | -8.33% |
| 2009-03-05 | 0 | 3.600 | 3.440 | 3.600 | - | - | 0 | 0 | - | 3.568 | 3.409 | 3.568 | - | - | 0 | - | -1.37% |
| 2009-03-04 | 0 | 3.650 | 3.400 | 3.650 | 3.460 | 3.650 | 42,000 | 148,400 | 3.5333 | 3.617 | 3.369 | 3.617 | 3.429 | 3.617 | 42,382 | 3.5015 | -0.27% |
| 2009-03-03 | 0 | 3.660 | 3.500 | 3.740 | 3.420 | 3.790 | 34,000 | 119,300 | 3.5088 | 3.627 | 3.468 | 3.706 | 3.389 | 3.756 | 34,309 | 3.4772 | -3.68% |
| 2009-03-02 | 0 | 3.800 | 3.460 | 3.800 | - | - | 0 | 0 | - | 3.766 | 3.429 | 3.766 | - | - | 0 | - | -0.52% |
| 2009-02-27 | 0 | 3.820 | 3.540 | 3.800 | - | - | 206 | 680 | 3.3010 | 3.786 | 3.508 | 3.766 | - | - | 208 | 3.2712 | -0.52% |
| 2009-02-26 | 0 | 3.840 | 3.660 | 3.840 | 3.530 | 3.840 | 226,000 | 820,240 | 3.6294 | 3.805 | 3.627 | 3.805 | 3.498 | 3.805 | 228,055 | 3.5967 | -0.26% |
| 2009-02-25 | 0 | 3.850 | 3.740 | 3.850 | 3.850 | 4.240 | 28,000 | 112,820 | 4.0293 | 3.815 | 3.706 | 3.815 | 3.815 | 4.202 | 28,255 | 3.9930 | 0.26% |
| 2009-02-24 | 0 | 3.840 | 3.650 | 3.850 | 3.840 | 3.990 | 246,000 | 973,100 | 3.9557 | 3.805 | 3.617 | 3.815 | 3.805 | 3.954 | 248,236 | 3.9201 | -4.00% |
| 2009-02-23 | 0 | 4.000 | 3.750 | 4.030 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 3.964 | 3.716 | 3.994 | 3.964 | 3.964 | 20,182 | 3.9640 | -2.44% |
| 2009-02-20 | 0 | 4.100 | 4.100 | 4.200 | 3.410 | 4.400 | 920,000 | 3,803,060 | 4.1338 | 4.063 | 4.063 | 4.162 | 3.379 | 4.360 | 928,364 | 4.0965 | 3.54% |
| 2009-02-19 | 0 | 3.960 | 3.750 | 3.980 | 3.800 | 3.970 | 90,000 | 353,900 | 3.9322 | 3.924 | 3.716 | 3.944 | 3.766 | 3.934 | 90,818 | 3.8968 | -1.00% |
| 2009-02-18 | 0 | 4.000 | 3.480 | 4.030 | 4.040 | 4.040 | 92,000 | 371,680 | 4.0400 | 3.964 | 3.449 | 3.994 | 4.004 | 4.004 | 92,836 | 4.0036 | -1.23% |
| 2009-02-17 | 0 | 4.050 | 3.520 | 4.050 | - | - | 0 | 0 | - | 4.014 | 3.488 | 4.014 | - | - | 0 | - | -0.49% |
| 2009-02-16 | 0 | 4.070 | 3.490 | 4.070 | 4.190 | 4.190 | 2,000 | 8,380 | 4.1900 | 4.033 | 3.459 | 4.033 | 4.152 | 4.152 | 2,018 | 4.1523 | 0.00% |
| 2009-02-13 | 0 | 4.070 | 3.510 | 4.070 | 4.070 | 4.070 | 46,000 | 187,220 | 4.0700 | 4.033 | 3.478 | 4.033 | 4.033 | 4.033 | 46,418 | 4.0333 | 1.75% |
| 2009-02-12 | 0 | 4.000 | 3.550 | 4.000 | - | - | 0 | 0 | - | 3.964 | 3.518 | 3.964 | - | - | 0 | - | -1.23% |
| 2009-02-11 | 0 | 4.050 | 3.510 | 4.050 | 4.000 | 4.050 | 18,000 | 72,400 | 4.0222 | 4.014 | 3.478 | 4.014 | 3.964 | 4.014 | 18,164 | 3.9860 | -1.22% |
| 2009-02-10 | 0 | 4.100 | 3.610 | 4.100 | 4.190 | 4.190 | 2,000 | 8,380 | 4.1900 | 4.063 | 3.577 | 4.063 | 4.152 | 4.152 | 2,018 | 4.1523 | 2.50% |
| 2009-02-09 | 0 | 4.000 | 3.610 | 4.000 | - | - | 0 | 0 | - | 3.964 | 3.577 | 3.964 | - | - | 0 | - | -2.44% |
| 2009-02-06 | 0 | 4.100 | 3.820 | 4.100 | 3.800 | 4.100 | 4,000 | 15,800 | 3.9500 | 4.063 | 3.786 | 4.063 | 3.766 | 4.063 | 4,036 | 3.9144 | 0.00% |
| 2009-02-05 | 0 | 4.100 | 3.320 | 4.100 | - | - | 0 | 0 | - | 4.063 | 3.290 | 4.063 | - | - | 0 | - | -0.49% |
| 2009-02-04 | 0 | 4.120 | 3.660 | 4.130 | 4.000 | 4.130 | 8,000 | 32,260 | 4.0325 | 4.083 | 3.627 | 4.093 | 3.964 | 4.093 | 8,073 | 3.9962 | -1.20% |
| 2009-02-03 | 0 | 4.170 | 3.630 | 4.170 | - | - | 0 | 0 | - | 4.132 | 3.597 | 4.132 | - | - | 0 | - | 0.00% |
| 2009-02-02 | 0 | 4.170 | 3.640 | 4.170 | 4.180 | 4.180 | 2,000 | 8,360 | 4.1800 | 4.132 | 3.607 | 4.132 | 4.142 | 4.142 | 2,018 | 4.1423 | -0.71% |
| 2009-01-30 | 0 | 4.200 | 3.650 | 4.230 | 4.190 | 4.200 | 56,000 | 235,180 | 4.1996 | 4.162 | 3.617 | 4.192 | 4.152 | 4.162 | 56,509 | 4.1618 | 2.44% |
| 2009-01-29 | 0 | 4.100 | 3.710 | 4.100 | 4.090 | 4.100 | 22,000 | 90,180 | 4.0991 | 4.063 | 3.677 | 4.063 | 4.053 | 4.063 | 22,200 | 4.0622 | 2.50% |
| 2009-01-23 | 0 | 4.000 | 3.720 | 4.000 | - | - | 449 | 1,958 | 4.3608 | 3.964 | 3.686 | 3.964 | - | - | 453 | 4.3215 | -8.26% |
| 2009-01-22 | 0 | 4.360 | 3.840 | 4.360 | 4.290 | 4.440 | 142,600 | 619,702 | 4.3457 | 4.321 | 3.805 | 4.321 | 4.251 | 4.400 | 143,896 | 4.3066 | 1.40% |
| 2009-01-21 | 0 | 4.300 | 4.250 | 4.300 | 4.000 | 4.600 | 772,000 | 3,340,220 | 4.3267 | 4.261 | 4.212 | 4.261 | 3.964 | 4.559 | 779,018 | 4.2877 | 2.63% |
| 2009-01-20 | 0 | 4.190 | 3.510 | 4.230 | - | - | 0 | 0 | - | 4.152 | 3.478 | 4.192 | - | - | 0 | - | 0.00% |
| 2009-01-19 | 0 | 4.190 | 4.190 | 4.200 | 4.190 | 4.230 | 4,000 | 16,840 | 4.2100 | 4.152 | 4.152 | 4.162 | 4.152 | 4.192 | 4,036 | 4.1721 | -0.24% |
| 2009-01-16 | 0 | 4.200 | 3.380 | 4.200 | - | - | 0 | 0 | - | 4.162 | 3.350 | 4.162 | - | - | 0 | - | -1.87% |
| 2009-01-15 | 0 | 4.280 | 3.500 | 4.280 | - | - | 0 | 0 | - | 4.241 | 3.468 | 4.241 | - | - | 0 | - | -0.47% |
| 2009-01-14 | 0 | 4.300 | 3.610 | 4.300 | - | - | 0 | 0 | - | 4.261 | 3.577 | 4.261 | - | - | 0 | - | -0.46% |
| 2009-01-13 | 0 | 4.320 | 3.640 | 4.320 | - | - | 0 | 0 | - | 4.281 | 3.607 | 4.281 | - | - | 0 | - | -1.59% |
| 2009-01-12 | 0 | 4.390 | 3.840 | 4.380 | 4.420 | 4.420 | 2,000 | 8,840 | 4.4200 | 4.350 | 3.805 | 4.341 | 4.380 | 4.380 | 2,018 | 4.3802 | 0.23% |
| 2009-01-09 | 0 | 4.380 | - | 4.380 | - | - | 0 | 0 | - | 4.341 | - | 4.341 | - | - | 0 | - | -1.57% |
| 2009-01-08 | 0 | 4.450 | 3.920 | 4.450 | 3.900 | 4.490 | 4,000 | 16,780 | 4.1950 | 4.410 | 3.885 | 4.410 | 3.865 | 4.450 | 4,036 | 4.1572 | -1.11% |
| 2009-01-07 | 0 | 4.500 | - | 4.400 | - | - | 0 | 0 | - | 4.459 | - | 4.360 | - | - | 0 | - | -0.44% |
| 2009-01-06 | 0 | 4.520 | 4.210 | 4.520 | 4.490 | 4.540 | 90,000 | 405,840 | 4.5093 | 4.479 | 4.172 | 4.479 | 4.450 | 4.499 | 90,818 | 4.4687 | 0.44% |
| 2009-01-05 | 0 | 4.500 | 4.300 | 4.500 | - | - | 0 | 0 | - | 4.459 | 4.261 | 4.459 | - | - | 0 | - | -1.10% |
| 2009-01-02 | 0 | 4.550 | 4.210 | 4.550 | 4.550 | 4.790 | 430,000 | 1,978,680 | 4.6016 | 4.509 | 4.172 | 4.509 | 4.509 | 4.747 | 433,909 | 4.5601 | -3.19% |
| 2008-12-31 | 0 | 4.700 | 4.700 | 4.750 | 4.290 | 4.700 | 668,000 | 3,023,680 | 4.5265 | 4.658 | 4.658 | 4.707 | 4.251 | 4.658 | 674,073 | 4.4857 | 14.63% |
| 2008-12-30 | 1 | - | - | - | - | - | 0 | 0 | - | 4.063 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-29 | 1 | - | - | - | - | - | 0 | 0 | - | 4.063 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-24 | 0 | 4.100 | 3.450 | 4.100 | 3.600 | 4.100 | 12,000 | 46,100 | 3.8417 | 4.063 | 3.419 | 4.063 | 3.568 | 4.063 | 12,109 | 3.8071 | 2.50% |
| 2008-12-23 | 0 | 4.000 | 3.950 | 3.990 | 3.980 | 4.300 | 86,000 | 351,560 | 4.0879 | 3.964 | 3.914 | 3.954 | 3.944 | 4.261 | 86,782 | 4.0511 | -4.76% |
| 2008-12-22 | 1 | - | - | - | - | - | 0 | 0 | - | 4.162 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 4.200 | 3.810 | 4.200 | 4.200 | 4.490 | 20,000 | 86,320 | 4.3160 | 4.162 | 3.776 | 4.162 | 4.162 | 4.450 | 20,182 | 4.2771 | -1.41% |
| 2008-12-18 | 0 | 4.260 | 3.560 | 4.270 | 3.500 | 4.650 | 110,000 | 408,180 | 3.7107 | 4.222 | 3.528 | 4.232 | 3.468 | 4.608 | 111,000 | 3.6773 | 22.06% |
| 2008-12-17 | 0 | 3.490 | 3.010 | 3.500 | 3.270 | 3.540 | 594,180 | 2,059,067 | 3.4654 | 3.459 | 2.983 | 3.468 | 3.241 | 3.508 | 599,582 | 3.4342 | 9.06% |
| 2008-12-16 | 0 | 3.200 | 2.920 | 3.200 | 3.230 | 3.230 | 2,000 | 6,460 | 3.2300 | 3.171 | 2.894 | 3.171 | 3.201 | 3.201 | 2,018 | 3.2009 | 5.26% |
| 2008-12-15 | 0 | 3.040 | 2.950 | 3.040 | 2.950 | 3.200 | 7,950,000 | 23,800,460 | 2.9938 | 3.013 | 2.923 | 3.013 | 2.923 | 3.171 | 8,022,273 | 2.9668 | 1.33% |
| 2008-12-12 | 0 | 3.000 | 2.950 | 3.050 | 2.940 | 3.150 | 2,266,000 | 6,796,380 | 2.9993 | 2.973 | 2.923 | 3.023 | 2.914 | 3.122 | 2,286,600 | 2.9723 | 3.45% |
| 2008-12-11 | 0 | 2.900 | 2.870 | 2.990 | 2.900 | 3.000 | 7,566,000 | 22,193,420 | 2.9333 | 2.874 | 2.844 | 2.963 | 2.874 | 2.973 | 7,634,782 | 2.9069 | -3.33% |
| 2008-12-10 | 0 | 3.000 | 2.910 | 3.000 | 2.920 | 3.040 | 2,112,000 | 6,334,160 | 2.9991 | 2.973 | 2.884 | 2.973 | 2.894 | 3.013 | 2,131,200 | 2.9721 | 4.17% |
| 2008-12-09 | 0 | 2.880 | 2.450 | 2.880 | 2.660 | 2.900 | 54,000 | 146,040 | 2.7044 | 2.854 | 2.428 | 2.854 | 2.636 | 2.874 | 54,491 | 2.6801 | 15.20% |
| 2008-12-08 | 0 | 2.500 | 2.300 | 2.530 | 2.300 | 2.530 | 292,000 | 705,200 | 2.4151 | 2.477 | 2.279 | 2.507 | 2.279 | 2.507 | 294,655 | 2.3933 | 8.70% |
| 2008-12-05 | 0 | 2.300 | 2.200 | 2.300 | 2.190 | 2.370 | 94,300 | 212,459 | 2.2530 | 2.279 | 2.180 | 2.279 | 2.170 | 2.349 | 95,157 | 2.2327 | -2.13% |
| 2008-12-04 | 0 | 2.350 | 2.160 | 2.350 | 2.300 | 2.350 | 52,000 | 121,540 | 2.3373 | 2.329 | 2.141 | 2.329 | 2.279 | 2.329 | 52,473 | 2.3163 | 1.73% |
| 2008-12-03 | 0 | 2.310 | 2.130 | 2.320 | - | - | 0 | 0 | - | 2.289 | 2.111 | 2.299 | - | - | 0 | - | 0.00% |
| 2008-12-02 | 0 | 2.310 | 2.120 | 2.310 | 2.100 | 2.340 | 30,000 | 65,280 | 2.1760 | 2.289 | 2.101 | 2.289 | 2.081 | 2.319 | 30,273 | 2.1564 | 10.00% |
| 2008-12-01 | 0 | 2.100 | 2.100 | 2.230 | 2.100 | 2.390 | 36,000 | 77,500 | 2.1528 | 2.081 | 2.081 | 2.210 | 2.081 | 2.368 | 36,327 | 2.1334 | -11.76% |
| 2008-11-28 | 0 | 2.380 | 2.110 | 2.380 | 2.380 | 2.380 | 4,000 | 9,520 | 2.3800 | 2.359 | 2.091 | 2.359 | 2.359 | 2.359 | 4,036 | 2.3586 | 3.48% |
| 2008-11-27 | 0 | 2.300 | 2.160 | 2.300 | 2.300 | 2.360 | 38,000 | 88,340 | 2.3247 | 2.279 | 2.141 | 2.279 | 2.279 | 2.339 | 38,345 | 2.3038 | 5.02% |
| 2008-11-26 | 0 | 2.190 | 2.190 | 2.200 | 2.190 | 2.300 | 158,000 | 336,940 | 2.1325 | 2.170 | 2.170 | 2.180 | 2.170 | 2.279 | 159,436 | 2.1133 | 4.29% |
| 2008-11-25 | 0 | 2.100 | 2.100 | 2.300 | 2.100 | 2.100 | 36,000 | 76,560 | 2.1267 | 2.081 | 2.081 | 2.279 | 2.081 | 2.081 | 36,327 | 2.1075 | -8.70% |
| 2008-11-24 | 0 | 2.300 | 1.800 | 2.350 | - | - | 0 | 0 | - | 2.279 | 1.784 | 2.329 | - | - | 0 | - | 0.00% |
| 2008-11-21 | 0 | 2.300 | 2.110 | 2.300 | 2.310 | 2.490 | 24,000 | 57,060 | 2.3775 | 2.279 | 2.091 | 2.279 | 2.289 | 2.468 | 24,218 | 2.3561 | 0.00% |
| 2008-11-20 | 0 | 2.300 | 1.800 | 2.300 | 2.450 | 2.470 | 50,000 | 122,780 | 2.4556 | 2.279 | 1.784 | 2.279 | 2.428 | 2.448 | 50,455 | 2.4335 | -8.00% |
| 2008-11-19 | 0 | 2.500 | 2.300 | 2.500 | - | - | 0 | 0 | - | 2.477 | 2.279 | 2.477 | - | - | 0 | - | -3.47% |
| 2008-11-18 | 0 | 2.590 | 2.350 | 2.590 | 2.400 | 2.690 | 86,000 | 224,440 | 2.6098 | 2.567 | 2.329 | 2.567 | 2.378 | 2.666 | 86,782 | 2.5863 | -6.50% |
| 2008-11-17 | 0 | 2.770 | 2.380 | 2.770 | 2.830 | 2.980 | 6,100 | 17,806 | 2.9190 | 2.745 | 2.359 | 2.745 | 2.805 | 2.953 | 6,155 | 2.8927 | -7.36% |
| 2008-11-14 | 0 | 2.990 | 2.350 | 2.800 | 2.990 | 2.990 | 6,000 | 17,940 | 2.9900 | 2.963 | 2.329 | 2.775 | 2.963 | 2.963 | 6,055 | 2.9631 | 6.79% |
| 2008-11-13 | 0 | 2.800 | 2.310 | 2.800 | 2.800 | 2.800 | 2,000 | 5,600 | 2.8000 | 2.775 | 2.289 | 2.775 | 2.775 | 2.775 | 2,018 | 2.7748 | -3.45% |
| 2008-11-12 | 0 | 2.900 | 2.310 | 2.900 | - | - | 0 | 0 | - | 2.874 | 2.289 | 2.874 | - | - | 0 | - | -1.69% |
| 2008-11-11 | 0 | 2.950 | 2.690 | 2.950 | - | - | 0 | 0 | - | 2.923 | 2.666 | 2.923 | - | - | 0 | - | -1.67% |
| 2008-11-10 | 0 | 3.000 | 2.900 | 3.000 | 2.900 | 3.370 | 174,000 | 524,400 | 3.0138 | 2.973 | 2.874 | 2.973 | 2.874 | 3.340 | 175,582 | 2.9866 | -5.36% |
| 2008-11-07 | 0 | 3.170 | 3.010 | 3.170 | 3.050 | 3.170 | 126,000 | 394,080 | 3.1276 | 3.141 | 2.983 | 3.141 | 3.023 | 3.141 | 127,145 | 3.0994 | -8.12% |
| 2008-11-06 | 0 | 3.450 | 3.120 | 3.450 | 3.300 | 3.490 | 14,000 | 46,880 | 3.3486 | 3.419 | 3.092 | 3.419 | 3.270 | 3.459 | 14,127 | 3.3184 | -1.43% |
| 2008-11-05 | 0 | 3.500 | 3.300 | 3.500 | 3.500 | 3.590 | 48,000 | 169,140 | 3.5238 | 3.468 | 3.270 | 3.468 | 3.468 | 3.558 | 48,436 | 3.4920 | -1.96% |
| 2008-11-04 | 0 | 3.570 | 3.570 | 3.580 | 3.070 | 3.580 | 48,000 | 162,860 | 3.3929 | 3.538 | 3.538 | 3.548 | 3.042 | 3.548 | 48,436 | 3.3623 | 14.79% |
| 2008-11-03 | 0 | 3.110 | 3.110 | 3.400 | 3.110 | 3.600 | 127,480 | 442,416 | 3.4705 | 3.082 | 3.082 | 3.369 | 3.082 | 3.568 | 128,639 | 3.4392 | -13.61% |
| 2008-10-31 | 0 | 3.600 | 3.420 | 3.600 | 3.560 | 3.600 | 16,000 | 57,520 | 3.5950 | 3.568 | 3.389 | 3.568 | 3.528 | 3.568 | 16,145 | 3.5626 | -4.00% |
| 2008-10-30 | 0 | 3.750 | 3.740 | 3.750 | 3.650 | 3.900 | 2,086,000 | 8,130,140 | 3.8975 | 3.716 | 3.706 | 3.716 | 3.617 | 3.865 | 2,104,964 | 3.8624 | -2.60% |
| 2008-10-29 | 0 | 3.850 | 3.850 | 3.890 | 3.630 | 3.950 | 35,000 | 134,220 | 3.8349 | 3.815 | 3.815 | 3.855 | 3.597 | 3.914 | 35,318 | 3.8003 | -2.28% |
| 2008-10-28 | 0 | 3.940 | 3.420 | 3.950 | 3.800 | 4.050 | 246,000 | 965,720 | 3.9257 | 3.905 | 3.389 | 3.914 | 3.766 | 4.014 | 248,236 | 3.8903 | 2.34% |
| 2008-10-27 | 0 | 3.850 | - | 3.870 | 3.400 | 3.850 | 40,300 | 144,750 | 3.5918 | 3.815 | - | 3.835 | 3.369 | 3.815 | 40,666 | 3.5595 | -3.75% |
| 2008-10-24 | 0 | 4.000 | 3.990 | 4.000 | 3.850 | 4.000 | 22,600 | 88,698 | 3.9247 | 3.964 | 3.954 | 3.964 | 3.815 | 3.964 | 22,805 | 3.8893 | -4.99% |
| 2008-10-23 | 0 | 4.210 | 4.030 | 4.210 | 4.210 | 4.260 | 370,000 | 1,571,800 | 4.2481 | 4.172 | 3.994 | 4.172 | 4.172 | 4.222 | 373,364 | 4.2098 | -1.64% |
| 2008-10-22 | 0 | 4.280 | 4.100 | 4.290 | 4.090 | 4.280 | 14,000 | 59,160 | 4.2257 | 4.241 | 4.063 | 4.251 | 4.053 | 4.241 | 14,127 | 4.1876 | 0.00% |
| 2008-10-21 | 0 | 4.280 | 4.100 | 4.290 | - | - | 0 | 0 | - | 4.241 | 4.063 | 4.251 | - | - | 0 | - | -2.73% |
| 2008-10-20 | 0 | 4.400 | 4.100 | 4.400 | 4.100 | 4.400 | 573,000 | 2,493,400 | 4.3515 | 4.360 | 4.063 | 4.360 | 4.063 | 4.360 | 578,209 | 4.3123 | 2.80% |
| 2008-10-17 | 0 | 4.280 | 3.930 | 4.280 | 4.000 | 4.290 | 86,000 | 359,860 | 4.1844 | 4.241 | 3.895 | 4.241 | 3.964 | 4.251 | 86,782 | 4.1467 | -0.47% |
| 2008-10-16 | 0 | 4.300 | 4.300 | 4.390 | 3.860 | 4.300 | 265,000 | 1,099,680 | 4.1497 | 4.261 | 4.261 | 4.350 | 3.825 | 4.261 | 267,409 | 4.1124 | 0.00% |
| 2008-10-15 | 0 | 4.300 | - | 4.600 | 4.300 | 4.300 | 10,000 | 43,000 | 4.3000 | 4.261 | - | 4.559 | 4.261 | 4.261 | 10,091 | 4.2613 | -8.12% |
| 2008-10-14 | 0 | 4.680 | 4.680 | 4.700 | 4.300 | 4.680 | 432,500 | 1,929,855 | 4.4621 | 4.638 | 4.638 | 4.658 | 4.261 | 4.638 | 436,432 | 4.4219 | 0.86% |
| 2008-10-13 | 0 | 4.640 | 4.580 | 4.640 | 4.200 | 4.640 | 181,300 | 820,552 | 4.5259 | 4.598 | 4.539 | 4.598 | 4.162 | 4.598 | 182,948 | 4.4852 | 0.87% |
| 2008-10-10 | 0 | 4.600 | 4.500 | 4.600 | 4.550 | 4.600 | 14,000 | 64,200 | 4.5857 | 4.559 | 4.459 | 4.559 | 4.509 | 4.559 | 14,127 | 4.5444 | -3.16% |
| 2008-10-09 | 0 | 4.750 | 4.220 | 4.750 | 4.780 | 4.780 | 2,100 | 9,965 | 4.7452 | 4.707 | 4.182 | 4.707 | 4.737 | 4.737 | 2,119 | 4.7025 | 3.26% |
| 2008-10-08 | 0 | 4.600 | 4.550 | 4.600 | 4.550 | 4.800 | 42,000 | 194,280 | 4.6257 | 4.559 | 4.509 | 4.559 | 4.509 | 4.757 | 42,382 | 4.5840 | -1.92% |
| 2008-10-06 | 0 | 4.690 | 4.310 | 4.690 | - | - | 0 | 0 | - | 4.648 | 4.271 | 4.648 | - | - | 0 | - | -0.21% |
| 2008-10-03 | 0 | 4.700 | 4.560 | 4.920 | 4.700 | 4.700 | 4,000 | 18,800 | 4.7000 | 4.658 | 4.519 | 4.876 | 4.658 | 4.658 | 4,036 | 4.6577 | -5.43% |
| 2008-10-02 | 0 | 4.970 | 4.920 | 4.970 | 4.400 | 4.970 | 67,000 | 326,960 | 4.8800 | 4.925 | 4.876 | 4.925 | 4.360 | 4.925 | 67,609 | 4.8360 | 1.43% |
| 2008-09-30 | 0 | 4.900 | 4.900 | 5.050 | 4.300 | 4.900 | 254,900 | 1,204,298 | 4.7246 | 4.856 | 4.856 | 5.005 | 4.261 | 4.856 | 257,217 | 4.6820 | 5.38% |
| 2008-09-29 | 0 | 4.650 | 4.350 | 4.650 | - | - | 0 | 0 | - | 4.608 | 4.311 | 4.608 | - | - | 0 | - | -1.06% |
| 2008-09-26 | 0 | 4.700 | 4.500 | 4.740 | 4.500 | 4.730 | 46,000 | 211,340 | 4.5943 | 4.658 | 4.459 | 4.697 | 4.459 | 4.687 | 46,418 | 4.5530 | -1.05% |
| 2008-09-25 | 0 | 4.750 | 4.500 | 4.750 | 4.740 | 4.780 | 30,000 | 142,740 | 4.7580 | 4.707 | 4.459 | 4.707 | 4.697 | 4.737 | 30,273 | 4.7151 | 1.50% |
| 2008-09-24 | 0 | 4.680 | 4.630 | 4.680 | 4.350 | 4.760 | 622,000 | 2,904,140 | 4.6690 | 4.638 | 4.588 | 4.638 | 4.311 | 4.717 | 627,655 | 4.6270 | -2.30% |
| 2008-09-23 | 0 | 4.790 | 4.760 | 4.790 | 4.700 | 4.800 | 444,740 | 2,121,378 | 4.7699 | 4.747 | 4.717 | 4.747 | 4.658 | 4.757 | 448,783 | 4.7270 | -2.04% |
| 2008-09-22 | 0 | 4.890 | 4.770 | 4.900 | 4.500 | 4.950 | 260,000 | 1,239,780 | 4.7684 | 4.846 | 4.727 | 4.856 | 4.459 | 4.905 | 262,364 | 4.7254 | 2.73% |
| 2008-09-19 | 0 | 4.760 | 4.700 | 4.760 | 4.200 | 4.990 | 589,000 | 2,751,810 | 4.6720 | 4.717 | 4.658 | 4.717 | 4.162 | 4.945 | 594,355 | 4.6299 | -2.86% |
| 2008-09-18 | 0 | 4.900 | 4.890 | 4.900 | 3.800 | 4.900 | 486,000 | 2,116,740 | 4.3554 | 4.856 | 4.846 | 4.856 | 3.766 | 4.856 | 490,418 | 4.3162 | -1.61% |
| 2008-09-17 | 0 | 4.980 | 4.950 | 4.980 | 4.660 | 5.300 | 407,000 | 2,073,050 | 5.0935 | 4.935 | 4.905 | 4.935 | 4.618 | 5.252 | 410,700 | 5.0476 | -3.11% |
| 2008-09-16 | 0 | 5.140 | 5.140 | 5.180 | 4.650 | 5.340 | 460,000 | 2,347,820 | 5.1040 | 5.094 | 5.094 | 5.133 | 4.608 | 5.292 | 464,182 | 5.0580 | -6.20% |
| 2008-09-12 | 0 | 5.480 | 5.270 | 5.480 | 5.260 | 5.500 | 502,000 | 2,736,560 | 5.4513 | 5.431 | 5.223 | 5.431 | 5.213 | 5.450 | 506,564 | 5.4022 | 0.18% |
| 2008-09-11 | 0 | 5.470 | 5.470 | 5.490 | 5.210 | 5.470 | 30,000 | 161,500 | 5.3833 | 5.421 | 5.421 | 5.441 | 5.163 | 5.421 | 30,273 | 5.3348 | -1.08% |
| 2008-09-10 | 0 | 5.530 | 5.460 | 5.530 | 5.250 | 5.580 | 290,000 | 1,593,720 | 5.4956 | 5.480 | 5.411 | 5.480 | 5.203 | 5.530 | 292,636 | 5.4461 | -1.43% |
| 2008-09-09 | 0 | 5.610 | 5.290 | 5.620 | 5.610 | 5.680 | 380,200 | 2,151,980 | 5.6601 | 5.559 | 5.242 | 5.569 | 5.559 | 5.629 | 383,656 | 5.6091 | -1.23% |
| 2008-09-08 | 0 | 5.680 | 5.500 | 5.680 | 5.680 | 5.890 | 708,500 | 4,103,240 | 5.7914 | 5.629 | 5.450 | 5.629 | 5.629 | 5.837 | 714,941 | 5.7393 | 1.43% |
| 2008-09-05 | 0 | 5.600 | 5.600 | 5.780 | 5.550 | 5.950 | 21,040,000 | 121,040,840 | 5.7529 | 5.550 | 5.550 | 5.728 | 5.500 | 5.896 | 21,231,273 | 5.7011 | -4.92% |
| 2008-09-04 | 0 | 5.890 | 5.600 | 5.900 | 5.750 | 6.000 | 11,500 | 67,060 | 5.8313 | 5.837 | 5.550 | 5.847 | 5.698 | 5.946 | 11,605 | 5.7788 | 5.18% |
| 2008-09-03 | 1 | - | - | - | - | - | 0 | 0 | - | 5.550 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-02 | 1 | - | - | - | - | - | 0 | 0 | - | 5.550 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-01 | 1 | - | - | - | - | - | 0 | 0 | - | 5.550 | - | - | - | - | 0 | - | 0.00% |
| 2008-08-29 | 1 | - | - | - | - | - | 0 | 0 | - | 5.550 | - | - | - | - | 0 | - | 0.00% |
| 2008-08-28 | 1 | - | - | - | - | - | 0 | 0 | - | 5.550 | - | - | - | - | 0 | - | 0.00% |
| 2008-08-27 | 1 | - | - | - | - | - | 0 | 0 | - | 5.550 | - | - | - | - | 0 | - | 0.00% |
| 2008-08-26 | 1 | - | - | - | - | - | 0 | 0 | - | 5.550 | - | - | - | - | 0 | - | 0.00% |
| 2008-08-25 | 1 | - | - | - | - | - | 0 | 0 | - | 5.550 | - | - | - | - | 0 | - | 0.00% |
| 2008-08-21 | 0 | 5.600 | 5.600 | 5.610 | 5.200 | 5.600 | 244,000 | 1,311,640 | 5.3756 | 5.550 | 5.550 | 5.559 | 5.153 | 5.550 | 246,218 | 5.3271 | 0.00% |
| 2008-08-20 | 0 | 5.600 | 5.400 | 5.600 | - | - | 0 | 0 | - | 5.550 | 5.351 | 5.550 | - | - | 0 | - | 0.00% |
| 2008-08-19 | 0 | 5.600 | 5.400 | 5.640 | - | - | 0 | 0 | - | 5.550 | 5.351 | 5.589 | - | - | 0 | - | 0.00% |
| 2008-08-18 | 0 | 5.600 | 5.330 | 5.600 | 5.510 | 5.600 | 80,000 | 444,680 | 5.5585 | 5.550 | 5.282 | 5.550 | 5.460 | 5.550 | 80,727 | 5.5084 | -1.75% |
| 2008-08-15 | 0 | 5.700 | 5.700 | 5.760 | 5.500 | 5.720 | 112,000 | 631,360 | 5.6371 | 5.649 | 5.649 | 5.708 | 5.450 | 5.668 | 113,018 | 5.5864 | -0.87% |
| 2008-08-14 | 0 | 5.750 | 5.610 | 5.860 | - | - | 0 | 0 | - | 5.698 | 5.559 | 5.807 | - | - | 0 | - | 0.00% |
| 2008-08-13 | 0 | 5.750 | 5.750 | 5.770 | 5.600 | 5.750 | 48,000 | 271,920 | 5.6650 | 5.698 | 5.698 | 5.718 | 5.550 | 5.698 | 48,436 | 5.6140 | -0.69% |
| 2008-08-12 | 0 | 5.790 | 5.660 | 5.790 | 5.600 | 5.790 | 108,000 | 613,260 | 5.6783 | 5.738 | 5.609 | 5.738 | 5.550 | 5.738 | 108,982 | 5.6272 | 0.87% |
| 2008-08-11 | 0 | 5.740 | 5.470 | 5.740 | 5.600 | 5.900 | 72,000 | 410,860 | 5.7064 | 5.688 | 5.421 | 5.688 | 5.550 | 5.847 | 72,655 | 5.6550 | -0.17% |
| 2008-08-08 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.800 | 60,000 | 345,500 | 5.7583 | 5.698 | 5.649 | 5.698 | 5.649 | 5.748 | 60,545 | 5.7065 | -2.38% |
| 2008-08-07 | 0 | 5.890 | 5.810 | 5.890 | 5.800 | 5.990 | 72,000 | 421,020 | 5.8475 | 5.837 | 5.758 | 5.837 | 5.748 | 5.936 | 72,655 | 5.7948 | 0.00% |
| 2008-08-05 | 0 | 5.890 | 5.800 | 5.900 | 5.800 | 5.890 | 312,000 | 1,837,500 | 5.8894 | 5.837 | 5.748 | 5.847 | 5.748 | 5.837 | 314,836 | 5.8364 | -0.17% |
| 2008-08-04 | 0 | 5.900 | 5.890 | 5.900 | 5.900 | 5.980 | 400,000 | 2,376,880 | 5.9422 | 5.847 | 5.837 | 5.847 | 5.847 | 5.926 | 403,636 | 5.8887 | -1.67% |
| 2008-08-01 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.000 | 432,000 | 2,589,380 | 5.9939 | 5.946 | 5.896 | 5.946 | 5.896 | 5.946 | 435,927 | 5.9399 | 0.00% |
| 2008-07-31 | 0 | 6.000 | 5.970 | 6.000 | 5.790 | 6.000 | 1,210,000 | 7,238,540 | 5.9823 | 5.946 | 5.916 | 5.946 | 5.738 | 5.946 | 1,221,000 | 5.9284 | 0.17% |
| 2008-07-30 | 0 | 5.990 | 5.860 | 6.000 | 5.890 | 6.000 | 1,120,000 | 6,697,480 | 5.9799 | 5.936 | 5.807 | 5.946 | 5.837 | 5.946 | 1,130,182 | 5.9260 | 0.00% |
| 2008-07-29 | 0 | 5.990 | 5.850 | 6.000 | 5.990 | 6.000 | 290,000 | 1,739,780 | 5.9992 | 5.936 | 5.797 | 5.946 | 5.936 | 5.946 | 292,636 | 5.9452 | -0.17% |
| 2008-07-28 | 0 | 6.000 | 5.850 | 6.000 | 5.510 | 6.000 | 830,000 | 4,675,580 | 5.6332 | 5.946 | 5.797 | 5.946 | 5.460 | 5.946 | 837,545 | 5.5825 | 3.45% |
| 2008-07-25 | 0 | 5.800 | 5.770 | 5.800 | 5.750 | 6.000 | 1,534,000 | 8,902,040 | 5.8032 | 5.748 | 5.718 | 5.748 | 5.698 | 5.946 | 1,547,945 | 5.7509 | -3.33% |
| 2008-07-24 | 0 | 6.000 | 5.880 | 6.000 | 5.880 | 6.000 | 197,000 | 1,180,015 | 5.9899 | 5.946 | 5.827 | 5.946 | 5.827 | 5.946 | 198,791 | 5.9360 | 0.84% |
| 2008-07-23 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 6.000 | 2,752,000 | 16,457,920 | 5.9803 | 5.896 | 5.847 | 5.896 | 5.896 | 5.946 | 2,777,018 | 5.9265 | -0.83% |
| 2008-07-22 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.000 | 702,000 | 4,188,500 | 5.9665 | 5.946 | 5.847 | 5.946 | 5.847 | 5.946 | 708,382 | 5.9128 | 0.00% |
| 2008-07-21 | 0 | 6.000 | 5.920 | 6.000 | 5.920 | 6.000 | 16,000 | 95,520 | 5.9700 | 5.946 | 5.867 | 5.946 | 5.867 | 5.946 | 16,145 | 5.9162 | -1.48% |
| 2008-07-18 | 0 | 6.090 | 5.700 | 6.090 | - | - | 0 | 0 | - | 6.035 | 5.649 | 6.035 | - | - | 0 | - | 0.00% |
| 2008-07-17 | 0 | 6.090 | 5.900 | 6.100 | 6.090 | 6.100 | 4,000 | 24,380 | 6.0950 | 6.035 | 5.847 | 6.045 | 6.035 | 6.045 | 4,036 | 6.0401 | 1.50% |
| 2008-07-16 | 0 | 6.000 | 6.040 | 6.050 | 5.890 | 6.100 | 5,024,000 | 30,194,440 | 6.0100 | 5.946 | 5.986 | 5.995 | 5.837 | 6.045 | 5,069,673 | 5.9559 | -2.12% |
| 2008-07-15 | 0 | 6.130 | 5.850 | 6.130 | 5.990 | 6.150 | 104,000 | 629,620 | 6.0540 | 6.075 | 5.797 | 6.075 | 5.936 | 6.095 | 104,945 | 5.9995 | 0.99% |
| 2008-07-14 | 0 | 6.070 | 5.880 | 6.000 | 6.190 | 6.190 | 6,000 | 37,140 | 6.1900 | 6.015 | 5.827 | 5.946 | 6.134 | 6.134 | 6,055 | 6.1342 | 1.17% |
| 2008-07-11 | 0 | 6.000 | 5.890 | 6.060 | - | - | 0 | 0 | - | 5.946 | 5.837 | 6.005 | - | - | 0 | - | 0.00% |
| 2008-07-10 | 0 | 6.000 | 5.880 | 6.000 | 5.880 | 6.000 | 6,000 | 35,520 | 5.9200 | 5.946 | 5.827 | 5.946 | 5.827 | 5.946 | 6,055 | 5.8667 | -0.99% |
| 2008-07-09 | 0 | 6.060 | 5.950 | 6.060 | - | - | 0 | 0 | - | 6.005 | 5.896 | 6.005 | - | - | 0 | - | 0.00% |
| 2008-07-08 | 0 | 6.060 | 5.950 | 6.060 | 6.000 | 6.080 | 60,000 | 361,580 | 6.0263 | 6.005 | 5.896 | 6.005 | 5.946 | 6.025 | 60,545 | 5.9720 | -3.50% |
| 2008-07-07 | 0 | 6.280 | 5.900 | 6.300 | 6.200 | 6.280 | 8,000 | 49,920 | 6.2400 | 6.223 | 5.847 | 6.243 | 6.144 | 6.223 | 8,073 | 6.1838 | 4.67% |
| 2008-07-04 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.170 | 18,000 | 107,680 | 5.9822 | 5.946 | 5.847 | 5.946 | 5.847 | 6.114 | 18,164 | 5.9283 | -3.07% |
| 2008-07-03 | 0 | 6.190 | 5.900 | 6.200 | - | - | 0 | 0 | - | 6.134 | 5.847 | 6.144 | - | - | 0 | - | -0.16% |
| 2008-07-02 | 0 | 6.200 | 6.000 | 6.250 | 6.100 | 6.300 | 22,000 | 137,800 | 6.2636 | 6.144 | 5.946 | 6.194 | 6.045 | 6.243 | 22,200 | 6.2072 | -1.59% |
| 2008-06-30 | 0 | 6.300 | 5.960 | 6.300 | 5.850 | 6.400 | 291,116 | 1,802,758 | 6.1926 | 6.243 | 5.906 | 6.243 | 5.797 | 6.342 | 293,763 | 6.1368 | 4.13% |
| 2008-06-27 | 0 | 6.050 | 5.860 | 6.050 | 5.900 | 6.050 | 134,000 | 806,380 | 6.0178 | 5.995 | 5.807 | 5.995 | 5.847 | 5.995 | 135,218 | 5.9635 | 0.83% |
| 2008-06-26 | 0 | 6.000 | 5.900 | 6.000 | 5.860 | 6.000 | 42,300 | 251,955 | 5.9564 | 5.946 | 5.847 | 5.946 | 5.807 | 5.946 | 42,685 | 5.9027 | 1.52% |
| 2008-06-25 | 0 | 5.910 | 5.820 | 5.910 | 5.850 | 6.050 | 58,000 | 342,840 | 5.9110 | 5.857 | 5.768 | 5.857 | 5.797 | 5.995 | 58,527 | 5.8578 | 0.85% |
| 2008-06-24 | 0 | 5.860 | 5.860 | 5.950 | 5.850 | 5.960 | 62,000 | 364,120 | 5.8729 | 5.807 | 5.807 | 5.896 | 5.797 | 5.906 | 62,564 | 5.8200 | -2.98% |
| 2008-06-23 | 0 | 6.040 | 6.040 | 6.050 | 5.810 | 6.040 | 92,000 | 550,380 | 5.9824 | 5.986 | 5.986 | 5.995 | 5.758 | 5.986 | 92,836 | 5.9285 | -0.33% |
| 2008-06-20 | 0 | 6.060 | 5.910 | 6.060 | 5.950 | 6.100 | 66,000 | 396,540 | 6.0082 | 6.005 | 5.857 | 6.005 | 5.896 | 6.045 | 66,600 | 5.9541 | -0.66% |
| 2008-06-19 | 0 | 6.100 | 5.880 | 6.100 | 5.990 | 6.100 | 22,000 | 132,300 | 6.0136 | 6.045 | 5.827 | 6.045 | 5.936 | 6.045 | 22,200 | 5.9595 | -0.33% |
| 2008-06-18 | 0 | 6.120 | 5.930 | 6.120 | 5.910 | 6.120 | 186,000 | 1,125,300 | 6.0500 | 6.065 | 5.877 | 6.065 | 5.857 | 6.065 | 187,691 | 5.9955 | 0.00% |
| 2008-06-17 | 0 | 6.120 | 5.970 | 6.120 | 5.980 | 6.120 | 174,700 | 1,059,950 | 6.0673 | 6.065 | 5.916 | 6.065 | 5.926 | 6.065 | 176,288 | 6.0126 | 0.99% |
| 2008-06-16 | 0 | 6.060 | 6.060 | 6.070 | 6.050 | 6.200 | 162,000 | 988,040 | 6.0990 | 6.005 | 6.005 | 6.015 | 5.995 | 6.144 | 163,473 | 6.0441 | -0.33% |
| 2008-06-13 | 0 | 6.080 | 6.000 | 6.080 | 5.830 | 6.200 | 1,006,000 | 6,101,180 | 6.0648 | 6.025 | 5.946 | 6.025 | 5.777 | 6.144 | 1,015,145 | 6.0102 | -0.98% |
| 2008-06-12 | 0 | 6.140 | 6.140 | 6.150 | 5.900 | 6.290 | 22,000 | 134,340 | 6.1064 | 6.085 | 6.085 | 6.095 | 5.847 | 6.233 | 22,200 | 6.0514 | 0.66% |
| 2008-06-11 | 0 | 6.100 | 5.960 | 6.100 | 5.960 | 6.120 | 18,000 | 108,200 | 6.0111 | 6.045 | 5.906 | 6.045 | 5.906 | 6.065 | 18,164 | 5.9570 | -0.81% |
| 2008-06-10 | 0 | 6.150 | 6.080 | 6.150 | 6.080 | 6.150 | 6,000 | 36,620 | 6.1033 | 6.095 | 6.025 | 6.095 | 6.025 | 6.095 | 6,055 | 6.0483 | -1.91% |
| 2008-06-06 | 0 | 6.270 | 6.180 | 6.270 | 6.170 | 6.280 | 132,080 | 824,666 | 6.2437 | 6.214 | 6.124 | 6.214 | 6.114 | 6.223 | 133,281 | 6.1874 | -0.16% |
| 2008-06-05 | 0 | 6.280 | 6.220 | 6.280 | 6.200 | 6.300 | 118,000 | 738,340 | 6.2571 | 6.223 | 6.164 | 6.223 | 6.144 | 6.243 | 119,073 | 6.2007 | -1.87% |
| 2008-06-04 | 0 | 6.400 | 6.300 | 6.400 | 6.170 | 6.400 | 257,000 | 1,639,630 | 6.3799 | 6.342 | 6.243 | 6.342 | 6.114 | 6.342 | 259,336 | 6.3224 | 0.00% |
| 2008-06-03 | 0 | 6.400 | 6.260 | 6.440 | 6.120 | 6.460 | 126,000 | 796,740 | 6.3233 | 6.342 | 6.204 | 6.382 | 6.065 | 6.402 | 127,145 | 6.2664 | -1.54% |
| 2008-06-02 | 0 | 6.500 | 6.430 | 6.490 | 6.380 | 6.650 | 429,000 | 2,790,620 | 6.5049 | 6.441 | 6.372 | 6.432 | 6.323 | 6.590 | 432,900 | 6.4463 | 0.78% |
| 2008-05-30 | 0 | 6.450 | 6.300 | 6.450 | 6.060 | 6.450 | 318,000 | 1,982,460 | 6.2342 | 6.392 | 6.243 | 6.392 | 6.005 | 6.392 | 320,891 | 6.1780 | 6.61% |
| 2008-05-29 | 0 | 6.050 | 6.000 | 6.050 | 5.800 | 6.050 | 313,000 | 1,869,190 | 5.9719 | 5.995 | 5.946 | 5.995 | 5.748 | 5.995 | 315,845 | 5.9181 | 0.83% |
| 2008-05-28 | 0 | 6.000 | 5.740 | 6.000 | 5.740 | 6.000 | 492,000 | 2,892,600 | 5.8793 | 5.946 | 5.688 | 5.946 | 5.688 | 5.946 | 496,473 | 5.8263 | 1.69% |
| 2008-05-27 | 0 | 5.900 | 5.800 | 5.900 | 5.800 | 6.000 | 792,000 | 4,624,240 | 5.8387 | 5.847 | 5.748 | 5.847 | 5.748 | 5.946 | 799,200 | 5.7861 | -1.67% |
| 2008-05-26 | 0 | 6.000 | 6.000 | 6.050 | 5.750 | 6.000 | 474,000 | 2,829,740 | 5.9699 | 5.946 | 5.946 | 5.995 | 5.698 | 5.946 | 478,309 | 5.9161 | 0.00% |
| 2008-05-23 | 0 | 6.000 | 5.860 | 6.000 | 5.850 | 6.000 | 326,000 | 1,930,440 | 5.9216 | 5.946 | 5.807 | 5.946 | 5.797 | 5.946 | 328,964 | 5.8682 | 0.00% |
| 2008-05-22 | 0 | 6.000 | 5.920 | 6.000 | 5.900 | 6.130 | 412,000 | 2,467,420 | 5.9889 | 5.946 | 5.867 | 5.946 | 5.847 | 6.075 | 415,745 | 5.9349 | -2.12% |
| 2008-05-21 | 0 | 6.130 | 6.050 | 6.140 | 6.050 | 6.160 | 318,000 | 1,944,160 | 6.1137 | 6.075 | 5.995 | 6.085 | 5.995 | 6.105 | 320,891 | 6.0586 | -0.49% |
| 2008-05-20 | 0 | 6.160 | 6.090 | 6.150 | 6.010 | 6.180 | 510,000 | 3,107,200 | 6.0925 | 6.105 | 6.035 | 6.095 | 5.956 | 6.124 | 514,636 | 6.0377 | -1.44% |
| 2008-05-19 | 0 | 6.250 | 6.250 | 6.260 | 6.020 | 6.250 | 202,000 | 1,245,780 | 6.1672 | 6.194 | 6.194 | 6.204 | 5.966 | 6.194 | 203,836 | 6.1117 | 0.64% |
| 2008-05-16 | 0 | 6.210 | 6.250 | 6.290 | 6.000 | 6.350 | 606,000 | 3,742,080 | 6.1750 | 6.154 | 6.194 | 6.233 | 5.946 | 6.293 | 611,509 | 6.1194 | -1.58% |
| 2008-05-15 | 0 | 6.310 | 6.220 | 6.310 | - | - | 0 | 0 | - | 6.253 | 6.164 | 6.253 | - | - | 0 | - | -0.47% |
| 2008-05-14 | 0 | 6.340 | 6.180 | 6.350 | 6.300 | 6.350 | 3,662,000 | 23,143,058 | 6.3198 | 6.283 | 6.124 | 6.293 | 6.243 | 6.293 | 3,695,291 | 6.2629 | 0.00% |
| 2008-05-13 | 0 | 6.340 | 6.200 | 6.340 | 6.200 | 6.350 | 1,314,000 | 8,252,712 | 6.2806 | 6.283 | 6.144 | 6.283 | 6.144 | 6.293 | 1,325,945 | 6.2240 | 1.28% |
| 2008-05-09 | 0 | 6.260 | 6.180 | 6.260 | 6.140 | 6.260 | 872,000 | 5,434,128 | 6.2318 | 6.204 | 6.124 | 6.204 | 6.085 | 6.204 | 879,927 | 6.1757 | 1.95% |
| 2008-05-08 | 0 | 6.140 | 6.080 | 6.140 | 6.100 | 6.220 | 422,100 | 2,600,284 | 6.1604 | 6.085 | 6.025 | 6.085 | 6.045 | 6.164 | 425,937 | 6.1049 | -3.31% |
| 2008-05-07 | 0 | 6.350 | 6.280 | 6.320 | 6.290 | 6.380 | 382,000 | 2,412,060 | 6.3143 | 6.293 | 6.223 | 6.263 | 6.233 | 6.323 | 385,473 | 6.2574 | -0.94% |
| 2008-05-06 | 0 | 6.410 | 6.380 | 6.460 | 6.300 | 6.460 | 488,000 | 3,113,820 | 6.3808 | 6.352 | 6.323 | 6.402 | 6.243 | 6.402 | 492,436 | 6.3233 | -1.38% |
| 2008-05-05 | 0 | 6.500 | 6.350 | 6.500 | 6.300 | 6.510 | 494,400 | 3,167,784 | 6.4073 | 6.441 | 6.293 | 6.441 | 6.243 | 6.451 | 498,895 | 6.3496 | -1.37% |
| 2008-05-02 | 0 | 6.590 | 6.530 | 6.590 | 6.400 | 6.640 | 470,000 | 3,056,900 | 6.5040 | 6.531 | 6.471 | 6.531 | 6.342 | 6.580 | 474,273 | 6.4454 | -1.20% |
| 2008-04-30 | 0 | 6.670 | 6.520 | 6.600 | 6.480 | 6.780 | 700,000 | 4,675,820 | 6.6797 | 6.610 | 6.461 | 6.541 | 6.422 | 6.719 | 706,364 | 6.6196 | -0.60% |
| 2008-04-29 | 0 | 6.710 | 6.630 | 6.740 | 6.610 | 6.810 | 314,400 | 2,106,984 | 6.7016 | 6.650 | 6.570 | 6.679 | 6.550 | 6.749 | 317,258 | 6.6412 | 1.82% |
| 2008-04-28 | 0 | 6.590 | 6.500 | 6.580 | 6.490 | 6.780 | 143,740 | 948,429 | 6.5982 | 6.531 | 6.441 | 6.521 | 6.432 | 6.719 | 145,047 | 6.5388 | -0.30% |
| 2008-04-25 | 0 | 6.610 | 6.610 | 6.630 | 6.480 | 6.620 | 174,000 | 1,138,260 | 6.5417 | 6.550 | 6.550 | 6.570 | 6.422 | 6.560 | 175,582 | 6.4828 | -1.05% |
| 2008-04-24 | 0 | 6.680 | 6.560 | 6.690 | 6.470 | 6.700 | 194,000 | 1,274,880 | 6.5715 | 6.620 | 6.501 | 6.630 | 6.412 | 6.640 | 195,764 | 6.5123 | 0.30% |
| 2008-04-23 | 0 | 6.660 | 6.600 | 6.660 | 6.500 | 6.690 | 22,000 | 143,380 | 6.5173 | 6.600 | 6.541 | 6.600 | 6.441 | 6.630 | 22,200 | 6.4586 | 1.37% |
| 2008-04-22 | 0 | 6.570 | 6.500 | 6.600 | 6.400 | 6.800 | 502,632 | 3,291,345 | 6.5482 | 6.511 | 6.441 | 6.541 | 6.342 | 6.739 | 507,201 | 6.4892 | 2.98% |
| 2008-04-21 | 0 | 6.380 | 6.380 | 6.460 | 6.380 | 6.550 | 96,000 | 618,580 | 6.4435 | 6.323 | 6.323 | 6.402 | 6.323 | 6.491 | 96,873 | 6.3855 | -2.74% |
| 2008-04-18 | 0 | 6.560 | 6.560 | 6.640 | 6.530 | 6.750 | 2,021,675 | 13,479,138 | 6.6673 | 6.501 | 6.501 | 6.580 | 6.471 | 6.689 | 2,040,054 | 6.6072 | -1.65% |
| 2008-04-17 | 0 | 6.670 | 6.530 | 6.680 | 6.530 | 6.680 | 132,000 | 877,660 | 6.6489 | 6.610 | 6.471 | 6.620 | 6.471 | 6.620 | 133,200 | 6.5890 | -0.15% |
| 2008-04-16 | 0 | 6.680 | 6.600 | 6.680 | 6.570 | 6.850 | 160,100 | 1,070,775 | 6.6882 | 6.620 | 6.541 | 6.620 | 6.511 | 6.788 | 161,555 | 6.6279 | -0.89% |
| 2008-04-15 | 0 | 6.740 | 6.740 | 6.790 | 6.610 | 6.790 | 106,000 | 708,540 | 6.6843 | 6.679 | 6.679 | 6.729 | 6.550 | 6.729 | 106,964 | 6.6241 | -2.18% |
| 2008-04-14 | 0 | 6.890 | 6.700 | 6.890 | - | - | 0 | 0 | - | 6.828 | 6.640 | 6.828 | - | - | 0 | - | -0.14% |
| 2008-04-11 | 0 | 6.900 | 6.990 | 7.000 | 6.760 | 7.000 | 128,400 | 883,480 | 6.8807 | 6.838 | 6.927 | 6.937 | 6.699 | 6.937 | 129,567 | 6.8187 | -1.15% |
| 2008-04-10 | 0 | 6.980 | 6.810 | 6.980 | 6.810 | 7.010 | 43,500 | 300,725 | 6.9132 | 6.917 | 6.749 | 6.917 | 6.749 | 6.947 | 43,895 | 6.8509 | 0.00% |
| 2008-04-09 | 0 | 6.980 | 6.950 | 6.990 | 6.720 | 7.030 | 5,760,840 | 37,928,303 | 6.5838 | 6.917 | 6.887 | 6.927 | 6.659 | 6.967 | 5,813,211 | 6.5245 | 3.87% |
| 2008-04-08 | 0 | 6.720 | 6.550 | 6.730 | 6.240 | 6.800 | 1,046,000 | 6,779,960 | 6.4818 | 6.659 | 6.491 | 6.669 | 6.184 | 6.739 | 1,055,509 | 6.4234 | 1.05% |
| 2008-04-07 | 0 | 6.650 | 6.500 | 6.640 | 6.310 | 6.800 | 1,395,180 | 9,092,255 | 6.5169 | 6.590 | 6.441 | 6.580 | 6.253 | 6.739 | 1,407,863 | 6.4582 | -3.34% |
| 2008-04-03 | 0 | 6.880 | 6.880 | 6.890 | 6.630 | 6.890 | 416,000 | 2,804,140 | 6.7407 | 6.818 | 6.818 | 6.828 | 6.570 | 6.828 | 419,782 | 6.6800 | 1.18% |
| 2008-04-02 | 0 | 6.800 | 6.750 | 6.850 | 6.750 | 6.900 | 64,040 | 435,944 | 6.8074 | 6.739 | 6.689 | 6.788 | 6.689 | 6.838 | 64,622 | 6.7460 | 0.15% |
| 2008-04-01 | 0 | 6.790 | 6.720 | 6.790 | 6.700 | 6.880 | 187,240 | 1,274,525 | 6.8069 | 6.729 | 6.659 | 6.729 | 6.640 | 6.818 | 188,942 | 6.7456 | -0.88% |
| 2008-03-31 | 0 | 6.850 | 6.670 | 6.820 | 6.660 | 6.900 | 612,600 | 4,171,330 | 6.8092 | 6.788 | 6.610 | 6.759 | 6.600 | 6.838 | 618,169 | 6.7479 | -0.72% |
| 2008-03-28 | 0 | 6.900 | 6.780 | 6.890 | 6.630 | 6.930 | 730,000 | 4,956,120 | 6.7892 | 6.838 | 6.719 | 6.828 | 6.570 | 6.868 | 736,636 | 6.7280 | -1.15% |
| 2008-03-27 | 0 | 6.980 | 6.910 | 6.980 | 6.880 | 6.990 | 211,000 | 1,471,460 | 6.9737 | 6.917 | 6.848 | 6.917 | 6.818 | 6.927 | 212,918 | 6.9109 | -1.13% |
| 2008-03-26 | 0 | 7.060 | 7.000 | 7.060 | 6.940 | 7.060 | 885,160 | 6,189,676 | 6.9927 | 6.996 | 6.937 | 6.996 | 6.877 | 6.996 | 893,207 | 6.9297 | 0.86% |
| 2008-03-25 | 0 | 7.000 | 7.000 | 7.040 | 6.730 | 7.080 | 1,786,000 | 12,415,580 | 6.9516 | 6.937 | 6.937 | 6.977 | 6.669 | 7.016 | 1,802,236 | 6.8890 | 1.01% |
| 2008-03-20 | 0 | 6.930 | 6.740 | 6.980 | 6.740 | 7.000 | 66,000 | 453,580 | 6.8724 | 6.868 | 6.679 | 6.917 | 6.679 | 6.937 | 66,600 | 6.8105 | -1.00% |
| 2008-03-19 | 0 | 7.000 | 7.000 | 7.040 | 6.500 | 7.040 | 499,400 | 3,408,008 | 6.8242 | 6.937 | 6.937 | 6.977 | 6.441 | 6.977 | 503,940 | 6.7627 | 2.64% |
| 2008-03-18 | 0 | 6.820 | 6.670 | 6.820 | 6.530 | 6.970 | 186,000 | 1,251,020 | 6.7259 | 6.759 | 6.610 | 6.759 | 6.471 | 6.907 | 187,691 | 6.6653 | -0.58% |
| 2008-03-17 | 0 | 6.860 | 6.820 | 6.860 | 6.720 | 6.860 | 122,000 | 829,880 | 6.8023 | 6.798 | 6.759 | 6.798 | 6.659 | 6.798 | 123,109 | 6.7410 | -3.11% |
| 2008-03-14 | 0 | 7.080 | 7.080 | 7.090 | 6.850 | 7.090 | 431,700 | 3,016,279 | 6.9870 | 7.016 | 7.016 | 7.026 | 6.788 | 7.026 | 435,625 | 6.9240 | 0.00% |
| 2008-03-13 | 0 | 7.080 | 7.080 | 7.100 | 6.720 | 7.140 | 1,060,000 | 7,426,080 | 7.0057 | 7.016 | 7.016 | 7.036 | 6.659 | 7.076 | 1,069,636 | 6.9426 | 0.43% |
| 2008-03-12 | 0 | 7.050 | 6.900 | 7.080 | 6.720 | 7.100 | 801,000 | 5,603,700 | 6.9959 | 6.986 | 6.838 | 7.016 | 6.659 | 7.036 | 808,282 | 6.9329 | 2.62% |
| 2008-03-11 | 0 | 6.870 | 6.660 | 6.860 | 6.580 | 6.880 | 352,000 | 2,359,680 | 6.7036 | 6.808 | 6.600 | 6.798 | 6.521 | 6.818 | 355,200 | 6.6432 | -0.43% |
| 2008-03-10 | 0 | 6.900 | 6.890 | 6.920 | 6.730 | 6.990 | 374,776 | 2,580,884 | 6.8865 | 6.838 | 6.828 | 6.858 | 6.669 | 6.927 | 378,183 | 6.8244 | -1.43% |
| 2008-03-07 | 0 | 7.000 | 7.000 | 7.040 | 6.820 | 7.040 | 110,000 | 766,980 | 6.9725 | 6.937 | 6.937 | 6.977 | 6.759 | 6.977 | 111,000 | 6.9097 | 0.00% |
| 2008-03-06 | 0 | 7.000 | 6.900 | 7.200 | 6.800 | 7.210 | 592,000 | 4,232,800 | 7.1500 | 6.937 | 6.838 | 7.135 | 6.739 | 7.145 | 597,382 | 7.0856 | -2.64% |
| 2008-03-05 | 0 | 7.190 | 7.100 | 7.180 | 7.010 | 7.250 | 198,100 | 1,413,620 | 7.1359 | 7.125 | 7.036 | 7.115 | 6.947 | 7.185 | 199,901 | 7.0716 | -1.24% |
| 2008-03-04 | 0 | 7.280 | 7.140 | 7.280 | 7.050 | 7.290 | 256,000 | 1,819,860 | 7.1088 | 7.214 | 7.076 | 7.214 | 6.986 | 7.224 | 258,327 | 7.0448 | 1.25% |
| 2008-03-03 | 0 | 7.190 | 7.100 | 7.200 | 7.010 | 7.240 | 364,100 | 2,593,118 | 7.1220 | 7.125 | 7.036 | 7.135 | 6.947 | 7.175 | 367,410 | 7.0578 | -1.51% |
| 2008-02-29 | 0 | 7.300 | 7.080 | 7.300 | 7.100 | 7.300 | 308,110 | 2,229,560 | 7.2362 | 7.234 | 7.016 | 7.234 | 7.036 | 7.234 | 310,911 | 7.1711 | 1.25% |
| 2008-02-28 | 0 | 7.210 | 7.100 | 7.210 | 7.000 | 7.220 | 230,000 | 1,640,560 | 7.1329 | 7.145 | 7.036 | 7.145 | 6.937 | 7.155 | 232,091 | 7.0686 | -1.37% |
| 2008-02-27 | 0 | 7.310 | 7.210 | 7.310 | 7.140 | 7.370 | 545,000 | 3,938,990 | 7.2275 | 7.244 | 7.145 | 7.244 | 7.076 | 7.304 | 549,955 | 7.1624 | -1.35% |
| 2008-02-26 | 0 | 7.410 | 7.360 | 7.410 | 7.300 | 7.410 | 12,160 | 89,624 | 7.3704 | 7.343 | 7.294 | 7.343 | 7.234 | 7.343 | 12,271 | 7.3040 | 0.27% |
| 2008-02-25 | 0 | 7.390 | 7.250 | 7.390 | 7.230 | 7.450 | 68,000 | 498,400 | 7.3294 | 7.323 | 7.185 | 7.323 | 7.165 | 7.383 | 68,618 | 7.2634 | 1.51% |
| 2008-02-22 | 0 | 7.280 | 7.280 | 7.300 | 7.250 | 7.490 | 284,097 | 2,082,868 | 7.3315 | 7.214 | 7.214 | 7.234 | 7.185 | 7.423 | 286,680 | 7.2655 | -2.93% |
| 2008-02-21 | 0 | 7.500 | 7.490 | 7.500 | 7.400 | 7.800 | 556,000 | 4,193,600 | 7.5424 | 7.432 | 7.423 | 7.432 | 7.333 | 7.730 | 561,055 | 7.4745 | 2.46% |
| 2008-02-20 | 0 | 7.320 | 7.320 | 7.330 | 7.270 | 7.550 | 113,200 | 833,690 | 7.3648 | 7.254 | 7.254 | 7.264 | 7.205 | 7.482 | 114,229 | 7.2984 | -0.54% |
| 2008-02-19 | 0 | 7.360 | 7.330 | 7.500 | 7.270 | 7.570 | 298,910 | 2,220,587 | 7.4289 | 7.294 | 7.264 | 7.432 | 7.205 | 7.502 | 301,627 | 7.3620 | 0.82% |
| 2008-02-18 | 0 | 7.300 | 7.300 | 7.430 | 7.280 | 7.560 | 237,000 | 1,737,110 | 7.3296 | 7.234 | 7.234 | 7.363 | 7.214 | 7.492 | 239,155 | 7.2635 | -2.01% |
| 2008-02-15 | 0 | 7.450 | 7.380 | 7.450 | 7.340 | 7.540 | 54,000 | 399,940 | 7.4063 | 7.383 | 7.314 | 7.383 | 7.274 | 7.472 | 54,491 | 7.3396 | 1.50% |
| 2008-02-14 | 0 | 7.340 | 7.270 | 7.450 | 7.200 | 7.400 | 632,800 | 4,628,340 | 7.3141 | 7.274 | 7.205 | 7.383 | 7.135 | 7.333 | 638,553 | 7.2482 | 1.94% |
| 2008-02-13 | 0 | 7.200 | 7.180 | 7.290 | 7.160 | 7.360 | 944,291 | 6,848,801 | 7.2529 | 7.135 | 7.115 | 7.224 | 7.095 | 7.294 | 952,875 | 7.1875 | -2.04% |
| 2008-02-12 | 0 | 7.350 | 7.350 | 7.370 | 7.100 | 7.370 | 317,015 | 2,305,627 | 7.2729 | 7.284 | 7.284 | 7.304 | 7.036 | 7.304 | 319,897 | 7.2074 | 0.68% |
| 2008-02-11 | 0 | 7.300 | 7.180 | 7.300 | 7.170 | 7.400 | 62,179 | 458,831 | 7.3792 | 7.234 | 7.115 | 7.234 | 7.105 | 7.333 | 62,744 | 7.3127 | -1.35% |
| 2008-02-06 | 0 | 7.400 | 7.200 | 7.400 | 6.410 | 7.400 | 259,164 | 1,862,087 | 7.1850 | 7.333 | 7.135 | 7.333 | 6.352 | 7.333 | 261,520 | 7.1202 | 0.54% |
| 2008-02-05 | 0 | 7.360 | 7.310 | 7.370 | 7.250 | 7.380 | 110,000 | 807,660 | 7.3424 | 7.294 | 7.244 | 7.304 | 7.185 | 7.314 | 111,000 | 7.2762 | 0.82% |
| 2008-02-04 | 0 | 7.300 | 7.300 | 7.380 | 7.170 | 7.450 | 1,278,328 | 9,306,489 | 7.2802 | 7.234 | 7.234 | 7.314 | 7.105 | 7.383 | 1,289,949 | 7.2146 | -1.35% |
| 2008-02-01 | 0 | 7.400 | 7.400 | 7.420 | 7.010 | 7.400 | 419,815 | 3,044,905 | 7.2530 | 7.333 | 7.333 | 7.353 | 6.947 | 7.333 | 423,631 | 7.1876 | 2.78% |
| 2008-01-31 | 0 | 7.200 | 7.150 | 7.200 | 6.800 | 7.300 | 1,180,300 | 8,320,640 | 7.0496 | 7.135 | 7.086 | 7.135 | 6.739 | 7.234 | 1,191,030 | 6.9861 | -0.96% |
| 2008-01-30 | 0 | 7.270 | 7.260 | 7.270 | 6.900 | 7.420 | 1,132,307 | 8,210,974 | 7.2515 | 7.205 | 7.195 | 7.205 | 6.838 | 7.353 | 1,142,601 | 7.1862 | 3.56% |
| 2008-01-29 | 0 | 7.020 | 7.020 | 7.100 | 6.850 | 7.400 | 1,283,180 | 9,201,471 | 7.1708 | 6.957 | 6.957 | 7.036 | 6.788 | 7.333 | 1,294,845 | 7.1062 | -3.84% |
| 2008-01-28 | 0 | 7.300 | 7.190 | 7.300 | 7.170 | 7.560 | 261,800 | 1,907,420 | 7.2858 | 7.234 | 7.125 | 7.234 | 7.105 | 7.492 | 264,180 | 7.2202 | -3.44% |
| 2008-01-25 | 0 | 7.560 | 7.470 | 7.560 | 7.470 | 7.820 | 1,242,100 | 9,360,158 | 7.5358 | 7.492 | 7.403 | 7.492 | 7.403 | 7.750 | 1,253,392 | 7.4679 | 0.80% |
| 2008-01-24 | 0 | 7.500 | 7.370 | 7.650 | 7.400 | 7.870 | 168,000 | 1,274,660 | 7.5873 | 7.432 | 7.304 | 7.581 | 7.333 | 7.799 | 169,527 | 7.5189 | -3.60% |
| 2008-01-23 | 0 | 7.780 | 7.680 | 7.780 | 7.490 | 7.800 | 597,149 | 4,559,778 | 7.6359 | 7.710 | 7.611 | 7.710 | 7.423 | 7.730 | 602,578 | 7.5671 | 4.43% |
| 2008-01-22 | 0 | 7.450 | 7.450 | 7.490 | 6.780 | 8.000 | 1,078,000 | 7,783,200 | 7.2200 | 7.383 | 7.383 | 7.423 | 6.719 | 7.928 | 1,087,800 | 7.1550 | -7.34% |
| 2008-01-21 | 0 | 8.040 | 7.950 | 8.000 | 7.900 | 8.450 | 980,000 | 7,953,660 | 8.1160 | 7.968 | 7.878 | 7.928 | 7.829 | 8.374 | 988,909 | 8.0429 | -5.41% |
| 2008-01-18 | 0 | 8.500 | 8.450 | 8.550 | 8.230 | 8.650 | 2,782,740 | 23,561,892 | 8.4672 | 8.423 | 8.374 | 8.473 | 8.156 | 8.572 | 2,808,038 | 8.3909 | 0.00% |
| 2008-01-17 | 0 | 8.500 | 8.410 | 8.490 | 8.300 | 8.500 | 1,198,085 | 10,091,605 | 8.4231 | 8.423 | 8.334 | 8.414 | 8.225 | 8.423 | 1,208,977 | 8.3472 | 0.00% |
| 2008-01-16 | 0 | 8.500 | 8.540 | 8.550 | 8.030 | 8.500 | 3,196,300 | 26,637,340 | 8.3338 | 8.423 | 8.463 | 8.473 | 7.958 | 8.423 | 3,225,357 | 8.2587 | 0.12% |
| 2008-01-15 | 0 | 8.490 | 8.540 | 8.550 | 8.260 | 8.500 | 2,819,900 | 23,662,845 | 8.3914 | 8.414 | 8.463 | 8.473 | 8.186 | 8.423 | 2,845,535 | 8.3158 | 1.19% |
| 2008-01-14 | 0 | 8.390 | 8.350 | 8.390 | 7.950 | 8.390 | 2,155,097 | 17,706,499 | 8.2161 | 8.314 | 8.275 | 8.314 | 7.878 | 8.314 | 2,174,689 | 8.1421 | 3.58% |
| 2008-01-11 | 0 | 8.100 | 8.090 | 8.100 | 7.680 | 8.100 | 5,741,598 | 45,064,264 | 7.8487 | 8.027 | 8.017 | 8.027 | 7.611 | 8.027 | 5,793,794 | 7.7780 | 3.85% |
| 2008-01-10 | 0 | 7.800 | 7.700 | 7.800 | 7.400 | 7.800 | 1,401,700 | 10,657,550 | 7.6033 | 7.730 | 7.631 | 7.730 | 7.333 | 7.730 | 1,414,443 | 7.5348 | 4.14% |
| 2008-01-09 | 0 | 7.490 | 7.350 | 7.490 | 7.290 | 7.500 | 1,168,917 | 8,677,144 | 7.4232 | 7.423 | 7.284 | 7.423 | 7.224 | 7.432 | 1,179,544 | 7.3564 | 2.60% |
| 2008-01-08 | 0 | 7.300 | 7.320 | 7.330 | 7.100 | 7.380 | 3,541,300 | 25,770,699 | 7.2772 | 7.234 | 7.254 | 7.264 | 7.036 | 7.314 | 3,573,494 | 7.2116 | 2.82% |
| 2008-01-07 | 0 | 7.100 | 7.110 | 7.120 | 6.700 | 7.100 | 7,975,000 | 55,751,280 | 6.9908 | 7.036 | 7.046 | 7.056 | 6.640 | 7.036 | 8,047,500 | 6.9278 | 2.45% |
| 2008-01-04 | 0 | 6.930 | 6.790 | 6.930 | 6.770 | 7.000 | 498,000 | 3,468,240 | 6.9643 | 6.868 | 6.729 | 6.868 | 6.709 | 6.937 | 502,527 | 6.9016 | -0.57% |
| 2008-01-03 | 0 | 6.970 | 6.960 | 6.970 | 6.770 | 7.140 | 348,000 | 2,433,000 | 6.9914 | 6.907 | 6.897 | 6.907 | 6.709 | 7.076 | 351,164 | 6.9284 | 0.00% |
| 2008-01-02 | 0 | 6.970 | 6.970 | 7.050 | 6.960 | 7.200 | 1,293,500 | 9,153,948 | 7.0769 | 6.907 | 6.907 | 6.986 | 6.897 | 7.135 | 1,305,259 | 7.0131 | -3.19% |
| 2007-12-31 | 0 | 7.200 | 7.190 | 7.200 | 6.360 | 7.280 | 2,105,000 | 14,354,510 | 6.8192 | 7.135 | 7.125 | 7.135 | 6.303 | 7.214 | 2,124,136 | 6.7578 | 8.43% |
| 2007-12-28 | 0 | 6.640 | 6.630 | 6.710 | 6.350 | 6.700 | 2,398,600 | 15,570,316 | 6.4914 | 6.580 | 6.570 | 6.650 | 6.293 | 6.640 | 2,420,405 | 6.4329 | 3.27% |
| 2007-12-27 | 0 | 6.430 | 6.420 | 6.430 | 5.920 | 6.800 | 2,490,000 | 16,032,910 | 6.4389 | 6.372 | 6.362 | 6.372 | 5.867 | 6.739 | 2,512,636 | 6.3809 | 9.73% |
| 2007-12-24 | 0 | 5.860 | 5.880 | 5.930 | 5.700 | 5.930 | 361,000 | 2,083,560 | 5.7716 | 5.807 | 5.827 | 5.877 | 5.649 | 5.877 | 364,282 | 5.7196 | 0.00% |
| 2007-12-21 | 0 | 5.860 | 5.800 | 5.860 | 5.660 | 5.880 | 206,000 | 1,189,860 | 5.7760 | 5.807 | 5.748 | 5.807 | 5.609 | 5.827 | 207,873 | 5.7240 | 2.81% |
| 2007-12-20 | 0 | 5.700 | 5.660 | 5.790 | 5.700 | 5.900 | 80,000 | 461,980 | 5.7748 | 5.649 | 5.609 | 5.738 | 5.649 | 5.847 | 80,727 | 5.7227 | -4.52% |
| 2007-12-19 | 0 | 5.970 | 5.970 | 5.990 | 5.810 | 6.050 | 232,000 | 1,381,020 | 5.9527 | 5.916 | 5.916 | 5.936 | 5.758 | 5.995 | 234,109 | 5.8990 | -0.50% |
| 2007-12-18 | 0 | 6.000 | 5.940 | 6.000 | 5.900 | 6.190 | 376,000 | 2,241,880 | 5.9624 | 5.946 | 5.886 | 5.946 | 5.847 | 6.134 | 379,418 | 5.9087 | -1.15% |
| 2007-12-17 | 0 | 6.070 | 6.060 | 6.090 | 5.910 | 6.260 | 453,467 | 2,721,991 | 6.0026 | 6.015 | 6.005 | 6.035 | 5.857 | 6.204 | 457,589 | 5.9485 | -3.04% |
| 2007-12-14 | 0 | 6.260 | 6.260 | 6.290 | 5.870 | 6.280 | 871,100 | 5,322,535 | 6.1101 | 6.204 | 6.204 | 6.233 | 5.817 | 6.223 | 879,019 | 6.0551 | -0.32% |
| 2007-12-13 | 0 | 6.280 | 6.080 | 6.280 | 6.050 | 6.290 | 386,100 | 2,385,350 | 6.1781 | 6.223 | 6.025 | 6.223 | 5.995 | 6.233 | 389,610 | 6.1224 | -0.48% |
| 2007-12-12 | 0 | 6.310 | 6.270 | 6.420 | 6.270 | 6.400 | 365,046 | 2,310,173 | 6.3284 | 6.253 | 6.214 | 6.362 | 6.214 | 6.342 | 368,365 | 6.2714 | -1.25% |
| 2007-12-11 | 0 | 6.390 | 6.280 | 6.390 | 6.260 | 6.400 | 338,000 | 2,147,720 | 6.3542 | 6.332 | 6.223 | 6.332 | 6.204 | 6.342 | 341,073 | 6.2970 | 1.43% |
| 2007-12-10 | 0 | 6.300 | 6.300 | 6.440 | 6.300 | 6.490 | 68,000 | 433,080 | 6.3688 | 6.243 | 6.243 | 6.382 | 6.243 | 6.432 | 68,618 | 6.3114 | -2.48% |
| 2007-12-07 | 0 | 6.460 | 6.450 | 6.460 | 6.260 | 6.490 | 385,200 | 2,458,160 | 6.3815 | 6.402 | 6.392 | 6.402 | 6.204 | 6.432 | 388,702 | 6.3240 | -0.62% |
| 2007-12-06 | 0 | 6.500 | 6.350 | 6.500 | 6.250 | 6.500 | 499,165 | 3,174,270 | 6.3592 | 6.441 | 6.293 | 6.441 | 6.194 | 6.441 | 503,703 | 6.3019 | 1.72% |
| 2007-12-05 | 0 | 6.390 | 6.390 | 6.490 | 6.170 | 6.600 | 300,680 | 1,912,802 | 6.3616 | 6.332 | 6.332 | 6.432 | 6.114 | 6.541 | 303,413 | 6.3043 | -3.18% |
| 2007-12-04 | 0 | 6.600 | 6.450 | 6.680 | 6.450 | 6.680 | 500,200 | 3,265,700 | 6.5288 | 6.541 | 6.392 | 6.620 | 6.392 | 6.620 | 504,747 | 6.4700 | -1.49% |
| 2007-12-03 | 0 | 6.700 | 6.680 | 6.700 | 6.680 | 6.900 | 878,500 | 5,896,194 | 6.7117 | 6.640 | 6.620 | 6.640 | 6.620 | 6.838 | 886,486 | 6.6512 | 0.00% |
| 2007-11-30 | 0 | 6.700 | 6.680 | 6.700 | 6.500 | 6.760 | 2,513,000 | 16,679,070 | 6.6371 | 6.640 | 6.620 | 6.640 | 6.441 | 6.699 | 2,535,845 | 6.5773 | 2.13% |
| 2007-11-29 | 1 | - | - | - | - | - | 0 | 0 | - | 6.501 | - | - | - | - | 0 | - | 0.00% |
| 2007-11-28 | 1 | - | - | - | - | - | 0 | 0 | - | 6.501 | - | - | - | - | 0 | - | 0.00% |
| 2007-11-27 | 1 | - | - | - | - | - | 0 | 0 | - | 6.501 | - | - | - | - | 0 | - | 0.00% |
| 2007-11-26 | 0 | 6.560 | 6.530 | 6.560 | 6.200 | 6.650 | 682,100 | 4,393,130 | 6.4406 | 6.501 | 6.471 | 6.501 | 6.144 | 6.590 | 688,301 | 6.3826 | 4.13% |
| 2007-11-23 | 0 | 6.300 | 6.330 | 6.340 | 6.300 | 6.590 | 1,329,000 | 8,549,080 | 6.4327 | 6.243 | 6.273 | 6.283 | 6.243 | 6.531 | 1,341,082 | 6.3748 | -1.56% |
| 2007-11-22 | 0 | 6.400 | 6.400 | 6.490 | 6.400 | 6.700 | 490,000 | 3,173,580 | 6.4767 | 6.342 | 6.342 | 6.432 | 6.342 | 6.640 | 494,455 | 6.4183 | -3.18% |
| 2007-11-21 | 0 | 6.610 | 6.610 | 6.640 | 6.610 | 6.890 | 226,000 | 1,505,000 | 6.6593 | 6.550 | 6.550 | 6.580 | 6.550 | 6.828 | 228,055 | 6.5993 | -2.51% |
| 2007-11-20 | 0 | 6.780 | 6.780 | 6.860 | 6.760 | 6.940 | 208,000 | 1,417,980 | 6.8172 | 6.719 | 6.719 | 6.798 | 6.699 | 6.877 | 209,891 | 6.7558 | -0.73% |
| 2007-11-19 | 0 | 6.830 | 6.660 | 6.830 | 6.620 | 6.950 | 246,300 | 1,667,330 | 6.7695 | 6.768 | 6.600 | 6.768 | 6.560 | 6.887 | 248,539 | 6.7085 | -0.73% |
| 2007-11-16 | 0 | 6.880 | 6.770 | 6.880 | 6.600 | 7.200 | 2,205,260 | 15,226,934 | 6.9048 | 6.818 | 6.709 | 6.818 | 6.541 | 7.135 | 2,225,308 | 6.8426 | 3.77% |
| 2007-11-15 | 0 | 6.630 | 6.580 | 6.630 | 6.580 | 6.700 | 66,000 | 436,360 | 6.6115 | 6.570 | 6.521 | 6.570 | 6.521 | 6.640 | 66,600 | 6.5520 | 0.76% |
| 2007-11-14 | 0 | 6.580 | 6.580 | 6.680 | 6.540 | 6.740 | 196,000 | 1,303,340 | 6.6497 | 6.521 | 6.521 | 6.620 | 6.481 | 6.679 | 197,782 | 6.5898 | -0.75% |
| 2007-11-13 | 0 | 6.630 | 6.510 | 6.650 | 6.400 | 6.800 | 417,000 | 2,738,720 | 6.5677 | 6.570 | 6.451 | 6.590 | 6.342 | 6.739 | 420,791 | 6.5085 | -0.90% |
| 2007-11-12 | 0 | 6.690 | 6.690 | 6.700 | 6.560 | 6.800 | 697,600 | 4,619,938 | 6.6226 | 6.630 | 6.630 | 6.640 | 6.501 | 6.739 | 703,942 | 6.5630 | -1.91% |
| 2007-11-09 | 0 | 6.820 | 6.840 | 6.850 | 6.700 | 6.890 | 885,000 | 6,025,120 | 6.8080 | 6.759 | 6.778 | 6.788 | 6.640 | 6.828 | 893,045 | 6.7467 | 0.00% |
| 2007-11-08 | 0 | 6.820 | 6.760 | 6.820 | 6.700 | 6.880 | 277,600 | 1,893,174 | 6.8198 | 6.759 | 6.699 | 6.759 | 6.640 | 6.818 | 280,124 | 6.7584 | -1.02% |
| 2007-11-07 | 0 | 6.890 | 6.790 | 6.890 | 6.660 | 6.990 | 941,900 | 6,423,340 | 6.8196 | 6.828 | 6.729 | 6.828 | 6.600 | 6.927 | 950,463 | 6.7581 | 1.62% |
| 2007-11-06 | 0 | 6.780 | 6.730 | 6.780 | 6.650 | 6.830 | 789,862 | 5,355,512 | 6.7803 | 6.719 | 6.669 | 6.719 | 6.590 | 6.768 | 797,043 | 6.7192 | 0.00% |
| 2007-11-05 | 0 | 6.780 | 6.680 | 6.780 | 6.650 | 6.850 | 443,600 | 3,006,764 | 6.7781 | 6.719 | 6.620 | 6.719 | 6.590 | 6.788 | 447,633 | 6.7170 | -0.15% |
| 2007-11-02 | 0 | 6.790 | 6.740 | 6.790 | 6.700 | 6.800 | 757,100 | 5,117,820 | 6.7598 | 6.729 | 6.679 | 6.729 | 6.640 | 6.739 | 763,983 | 6.6989 | 0.59% |
| 2007-11-01 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.780 | 166,400 | 1,123,728 | 6.7532 | 6.689 | 6.640 | 6.689 | 6.640 | 6.719 | 167,913 | 6.6923 | 0.00% |
| 2007-10-31 | 0 | 6.750 | 6.670 | 6.750 | 6.600 | 6.750 | 222,597 | 1,492,028 | 6.7028 | 6.689 | 6.610 | 6.689 | 6.541 | 6.689 | 224,621 | 6.6424 | 0.75% |
| 2007-10-30 | 0 | 6.700 | 6.680 | 6.730 | 6.700 | 6.900 | 426,180 | 2,907,018 | 6.8211 | 6.640 | 6.620 | 6.669 | 6.640 | 6.838 | 430,054 | 6.7597 | -2.90% |
| 2007-10-29 | 0 | 6.900 | 6.810 | 6.900 | 6.800 | 6.940 | 95,500 | 659,901 | 6.9100 | 6.838 | 6.749 | 6.838 | 6.739 | 6.877 | 96,368 | 6.8477 | -0.58% |
| 2007-10-26 | 0 | 6.940 | 6.840 | 6.950 | 6.800 | 7.100 | 482,200 | 3,316,062 | 6.8769 | 6.877 | 6.778 | 6.887 | 6.739 | 7.036 | 486,584 | 6.8150 | 3.58% |
| 2007-10-25 | 0 | 6.700 | 6.680 | 6.800 | 6.700 | 6.900 | 950,000 | 6,526,570 | 6.8701 | 6.640 | 6.620 | 6.739 | 6.640 | 6.838 | 958,636 | 6.8082 | -3.18% |
| 2007-10-24 | 0 | 6.920 | 6.900 | 6.920 | 6.850 | 6.940 | 231,649 | 1,594,600 | 6.8837 | 6.858 | 6.838 | 6.858 | 6.788 | 6.877 | 233,755 | 6.8217 | -0.72% |
| 2007-10-23 | 0 | 6.970 | 6.800 | 6.970 | 6.800 | 7.000 | 324,000 | 2,223,500 | 6.8627 | 6.907 | 6.739 | 6.907 | 6.739 | 6.937 | 326,945 | 6.8008 | -0.29% |
| 2007-10-22 | 0 | 6.990 | 6.850 | 6.990 | 6.690 | 7.000 | 296,000 | 2,041,240 | 6.8961 | 6.927 | 6.788 | 6.927 | 6.630 | 6.937 | 298,691 | 6.8340 | 0.00% |
| 2007-10-18 | 0 | 6.990 | 6.870 | 6.990 | 6.810 | 7.020 | 760,200 | 5,305,110 | 6.9786 | 6.927 | 6.808 | 6.927 | 6.749 | 6.957 | 767,111 | 6.9157 | -1.55% |
| 2007-10-17 | 0 | 7.100 | 7.040 | 7.100 | 6.900 | 7.160 | 549,500 | 3,841,340 | 6.9906 | 7.036 | 6.977 | 7.036 | 6.838 | 7.095 | 554,495 | 6.9276 | 2.90% |
| 2007-10-16 | 0 | 6.900 | 6.960 | 6.970 | 6.000 | 7.000 | 3,849,040 | 24,558,105 | 6.3803 | 6.838 | 6.897 | 6.907 | 5.946 | 6.937 | 3,884,031 | 6.3228 | -1.00% |
| 2007-10-15 | 0 | 6.970 | 6.970 | 7.020 | 6.810 | 7.090 | 459,000 | 3,203,863 | 6.9801 | 6.907 | 6.907 | 6.957 | 6.749 | 7.026 | 463,173 | 6.9172 | -1.83% |
| 2007-10-12 | 0 | 7.100 | 7.050 | 7.190 | 7.030 | 7.250 | 395,170 | 2,806,185 | 7.1012 | 7.036 | 6.986 | 7.125 | 6.967 | 7.185 | 398,762 | 7.0372 | 0.71% |
| 2007-10-11 | 0 | 7.050 | 7.050 | 7.150 | 7.050 | 7.250 | 415,420 | 2,949,566 | 7.1002 | 6.986 | 6.986 | 7.086 | 6.986 | 7.185 | 419,197 | 7.0362 | -2.08% |
| 2007-10-10 | 0 | 7.200 | 7.160 | 7.200 | 7.120 | 7.450 | 858,200 | 6,163,380 | 7.1818 | 7.135 | 7.095 | 7.135 | 7.056 | 7.383 | 866,002 | 7.1171 | -1.77% |
| 2007-10-09 | 0 | 7.330 | 7.210 | 7.350 | 7.120 | 7.450 | 1,328,200 | 9,698,020 | 7.3016 | 7.264 | 7.145 | 7.284 | 7.056 | 7.383 | 1,340,275 | 7.2358 | 0.14% |
| 2007-10-08 | 0 | 7.320 | 7.260 | 7.300 | 6.980 | 7.500 | 2,115,270 | 15,223,052 | 7.1967 | 7.254 | 7.195 | 7.234 | 6.917 | 7.432 | 2,134,500 | 7.1319 | 0.27% |
| 2007-10-05 | 0 | 7.300 | 7.210 | 7.300 | 7.050 | 7.500 | 1,124,600 | 7,975,336 | 7.0917 | 7.234 | 7.145 | 7.234 | 6.986 | 7.432 | 1,134,824 | 7.0278 | 4.29% |
| 2007-10-04 | 0 | 7.000 | 6.900 | 7.000 | 6.200 | 7.510 | 9,748,120 | 67,637,607 | 6.9385 | 6.937 | 6.838 | 6.937 | 6.144 | 7.442 | 9,836,739 | 6.8760 | 8.53% |
| 2007-10-03 | 0 | 6.450 | 6.400 | 6.550 | 5.920 | 6.550 | 5,128,750 | 32,277,345 | 6.2934 | 6.392 | 6.342 | 6.491 | 5.867 | 6.491 | 5,175,375 | 6.2367 | 5.39% |
| 2007-10-02 | 0 | 6.120 | 6.120 | 6.140 | 6.050 | 6.400 | 1,001,800 | 6,263,610 | 6.2524 | 6.065 | 6.065 | 6.085 | 5.995 | 6.342 | 1,010,907 | 6.1960 | -3.62% |
| 2007-09-28 | 0 | 6.350 | 6.350 | 6.390 | 6.200 | 6.500 | 2,062,740 | 13,050,658 | 6.3269 | 6.293 | 6.293 | 6.332 | 6.144 | 6.441 | 2,081,492 | 6.2699 | 1.28% |
| 2007-09-27 | 0 | 6.270 | 6.270 | 6.300 | 6.270 | 6.460 | 2,336,200 | 14,869,690 | 6.3649 | 6.214 | 6.214 | 6.243 | 6.214 | 6.402 | 2,357,438 | 6.3076 | -1.57% |
| 2007-09-25 | 0 | 6.370 | 6.370 | 6.440 | 6.360 | 6.500 | 785,800 | 5,040,490 | 6.4145 | 6.313 | 6.313 | 6.382 | 6.303 | 6.441 | 792,944 | 6.3567 | -2.00% |
| 2007-09-24 | 0 | 6.500 | 6.490 | 6.500 | 6.340 | 6.500 | 2,412,400 | 15,571,922 | 6.4550 | 6.441 | 6.432 | 6.441 | 6.283 | 6.441 | 2,434,331 | 6.3968 | 0.15% |
| 2007-09-21 | 0 | 6.490 | 6.440 | 6.490 | 6.420 | 6.700 | 4,416,000 | 28,800,120 | 6.5218 | 6.432 | 6.382 | 6.432 | 6.362 | 6.640 | 4,456,145 | 6.4630 | 0.15% |
| 2007-09-20 | 0 | 6.480 | 6.350 | 6.490 | 6.300 | 6.670 | 1,967,100 | 12,724,380 | 6.4686 | 6.422 | 6.293 | 6.432 | 6.243 | 6.610 | 1,984,983 | 6.4103 | -0.15% |
| 2007-09-19 | 0 | 6.490 | 6.460 | 6.500 | 6.460 | 6.800 | 2,503,919 | 16,396,603 | 6.5484 | 6.432 | 6.402 | 6.441 | 6.402 | 6.739 | 2,526,682 | 6.4894 | 0.00% |
| 2007-09-18 | 0 | 6.490 | 6.390 | 6.500 | 6.320 | 6.550 | 1,201,200 | 7,790,040 | 6.4852 | 6.432 | 6.332 | 6.441 | 6.263 | 6.491 | 1,212,120 | 6.4268 | 0.78% |
| 2007-09-17 | 0 | 6.440 | 6.400 | 6.450 | 6.230 | 6.530 | 3,179,499 | 20,267,651 | 6.3745 | 6.382 | 6.342 | 6.392 | 6.174 | 6.471 | 3,208,404 | 6.3171 | 2.22% |
| 2007-09-14 | 0 | 6.300 | 6.250 | 6.290 | 5.960 | 6.300 | 6,143,700 | 37,764,550 | 6.1469 | 6.243 | 6.194 | 6.233 | 5.906 | 6.243 | 6,199,552 | 6.0915 | 4.83% |
| 2007-09-13 | 0 | 6.010 | 6.030 | 6.050 | 5.500 | 6.050 | 11,162,090 | 65,172,134 | 5.8387 | 5.956 | 5.976 | 5.995 | 5.450 | 5.995 | 11,263,564 | 5.7861 | 12.55% |
| 2007-09-12 | 1 | - | - | - | - | - | 0 | 0 | - | 5.292 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-11 | 1 | - | - | - | - | - | 0 | 0 | - | 5.292 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-10 | 1 | - | - | - | - | - | 0 | 0 | - | 5.292 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-07 | 1 | - | - | - | - | - | 0 | 0 | - | 5.292 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-06 | 0 | 5.340 | 5.340 | 5.350 | 5.050 | 5.360 | 3,580,128 | 18,301,730 | 5.1120 | 5.292 | 5.292 | 5.302 | 5.005 | 5.312 | 3,612,675 | 5.0660 | 5.33% |
| 2007-09-05 | 0 | 5.070 | 5.050 | 5.080 | 5.050 | 5.150 | 1,056,930 | 5,363,971 | 5.0750 | 5.024 | 5.005 | 5.034 | 5.005 | 5.104 | 1,066,538 | 5.0293 | -1.55% |
| 2007-09-04 | 0 | 5.150 | 5.100 | 5.150 | 5.090 | 5.220 | 788,457 | 4,054,684 | 5.1426 | 5.104 | 5.054 | 5.104 | 5.044 | 5.173 | 795,625 | 5.0962 | 0.00% |
| 2007-09-03 | 0 | 5.150 | 5.150 | 5.190 | 5.150 | 5.250 | 840,252 | 4,364,909 | 5.1948 | 5.104 | 5.104 | 5.143 | 5.104 | 5.203 | 847,891 | 5.1480 | -1.72% |
| 2007-08-31 | 0 | 5.240 | 5.190 | 5.250 | 5.160 | 5.260 | 2,129,710 | 11,111,986 | 5.2176 | 5.193 | 5.143 | 5.203 | 5.114 | 5.213 | 2,149,071 | 5.1706 | 0.00% |
| 2007-08-30 | 0 | 5.240 | 5.170 | 5.240 | 5.130 | 5.470 | 2,963,460 | 15,553,528 | 5.2484 | 5.193 | 5.123 | 5.193 | 5.084 | 5.421 | 2,990,401 | 5.2012 | 1.75% |
| 2007-08-29 | 0 | 5.150 | 5.110 | 5.200 | 4.500 | 5.270 | 12,991,798 | 64,342,634 | 4.9526 | 5.104 | 5.064 | 5.153 | 4.459 | 5.223 | 13,109,905 | 4.9079 | -7.21% |
| 2007-08-28 | 0 | 5.550 | 5.500 | 5.700 | 5.090 | 5.550 | 2,447,050 | 12,865,595 | 5.2576 | 5.500 | 5.450 | 5.649 | 5.044 | 5.500 | 2,469,296 | 5.2102 | -1.94% |
| 2007-08-27 | 0 | 5.660 | 5.550 | 5.650 | 5.480 | 5.800 | 592,500 | 3,305,482 | 5.5789 | 5.609 | 5.500 | 5.599 | 5.431 | 5.748 | 597,886 | 5.5286 | -1.39% |
| 2007-08-24 | 0 | 5.740 | 5.740 | 5.770 | 5.690 | 5.900 | 704,100 | 4,075,585 | 5.7884 | 5.688 | 5.688 | 5.718 | 5.639 | 5.847 | 710,501 | 5.7362 | -1.20% |
| 2007-08-23 | 0 | 5.810 | 5.740 | 5.870 | 5.740 | 6.000 | 1,051,350 | 6,139,326 | 5.8395 | 5.758 | 5.688 | 5.817 | 5.688 | 5.946 | 1,060,908 | 5.7869 | -0.68% |
| 2007-08-22 | 0 | 5.850 | 5.790 | 5.840 | 5.800 | 6.000 | 969,720 | 5,701,726 | 5.8798 | 5.797 | 5.738 | 5.787 | 5.748 | 5.946 | 978,536 | 5.8268 | 2.63% |
| 2007-08-21 | 0 | 5.700 | 5.700 | 5.800 | 5.100 | 5.900 | 2,446,100 | 13,405,096 | 5.4802 | 5.649 | 5.649 | 5.748 | 5.054 | 5.847 | 2,468,337 | 5.4308 | 9.40% |
| 2007-08-20 | 0 | 5.210 | 5.090 | 5.260 | 4.760 | 6.660 | 1,111,682 | 5,716,231 | 5.1420 | 5.163 | 5.044 | 5.213 | 4.717 | 6.600 | 1,121,788 | 5.0956 | 8.32% |
| 2007-08-17 | 0 | 4.810 | 4.690 | 4.810 | 4.600 | 5.000 | 4,211,745 | 19,949,022 | 4.7365 | 4.767 | 4.648 | 4.767 | 4.559 | 4.955 | 4,250,034 | 4.6939 | -1.43% |
| 2007-08-16 | 0 | 4.880 | 4.880 | 4.900 | 4.790 | 5.000 | 1,932,500 | 9,473,085 | 4.9020 | 4.836 | 4.836 | 4.856 | 4.747 | 4.955 | 1,950,068 | 4.8578 | -2.01% |
| 2007-08-15 | 0 | 4.980 | 4.910 | 5.000 | 4.920 | 5.100 | 1,886,800 | 9,490,804 | 5.0301 | 4.935 | 4.866 | 4.955 | 4.876 | 5.054 | 1,903,953 | 4.9848 | -3.30% |
| 2007-08-14 | 0 | 5.150 | 5.130 | 5.150 | 4.900 | 5.340 | 2,937,400 | 15,050,653 | 5.1238 | 5.104 | 5.084 | 5.104 | 4.856 | 5.292 | 2,964,104 | 5.0776 | -2.46% |
| 2007-08-13 | 0 | 5.280 | 5.280 | 5.290 | 5.000 | 5.400 | 3,640,731 | 18,799,581 | 5.1637 | 5.232 | 5.232 | 5.242 | 4.955 | 5.351 | 3,673,829 | 5.1172 | 5.18% |
| 2007-08-10 | 0 | 5.020 | 5.020 | 5.040 | 5.000 | 5.150 | 1,236,160 | 6,249,427 | 5.0555 | 4.975 | 4.975 | 4.995 | 4.955 | 5.104 | 1,247,398 | 5.0100 | -4.38% |
| 2007-08-09 | 0 | 5.250 | 5.160 | 5.250 | 5.020 | 5.400 | 790,800 | 4,150,522 | 5.2485 | 5.203 | 5.114 | 5.203 | 4.975 | 5.351 | 797,989 | 5.2012 | -1.69% |
| 2007-08-08 | 0 | 5.340 | 5.340 | 5.350 | 5.200 | 5.350 | 885,400 | 4,654,970 | 5.2575 | 5.292 | 5.292 | 5.302 | 5.153 | 5.302 | 893,449 | 5.2101 | -0.74% |
| 2007-08-07 | 0 | 5.380 | 5.370 | 5.380 | 4.850 | 5.490 | 1,756,175 | 9,111,900 | 5.1885 | 5.332 | 5.322 | 5.332 | 4.806 | 5.441 | 1,772,140 | 5.1417 | 0.56% |
| 2007-08-06 | 0 | 5.350 | 5.350 | 5.470 | 5.350 | 5.800 | 1,432,360 | 8,059,664 | 5.6268 | 5.302 | 5.302 | 5.421 | 5.302 | 5.748 | 1,445,381 | 5.5762 | -2.73% |
| 2007-08-03 | 0 | 5.500 | 5.500 | 5.590 | 5.320 | 5.600 | 1,760,000 | 9,697,800 | 5.5101 | 5.450 | 5.450 | 5.540 | 5.272 | 5.550 | 1,776,000 | 5.4605 | -1.61% |
| 2007-08-02 | 0 | 5.590 | 5.570 | 5.600 | 5.430 | 5.800 | 1,818,350 | 10,159,658 | 5.5873 | 5.540 | 5.520 | 5.550 | 5.381 | 5.748 | 1,834,880 | 5.5370 | -2.78% |
| 2007-08-01 | 0 | 5.750 | 5.600 | 5.700 | 5.400 | 5.830 | 764,000 | 4,268,680 | 5.5873 | 5.698 | 5.550 | 5.649 | 5.351 | 5.777 | 770,945 | 5.5369 | -0.86% |
| 2007-07-31 | 0 | 5.800 | 5.900 | - | 5.500 | 5.800 | 1,340,150 | 7,532,158 | 5.6204 | 5.748 | 5.847 | - | 5.450 | 5.748 | 1,352,333 | 5.5698 | 5.26% |
| 2007-07-30 | 0 | 5.510 | 5.460 | 5.510 | 5.300 | 5.550 | 1,699,000 | 9,206,420 | 5.4187 | 5.460 | 5.411 | 5.460 | 5.252 | 5.500 | 1,714,445 | 5.3699 | 3.51% |
| 2007-07-27 | 0 | 5.800 | 5.950 | - | 5.450 | 5.800 | 3,694,080 | 20,477,980 | 5.5435 | 5.275 | 5.412 | - | 4.957 | 5.275 | 4,061,448 | 5.0420 | 3.39% |
| 2007-07-26 | 0 | 5.610 | 5.610 | 5.620 | 5.300 | 5.630 | 4,910,000 | 26,942,560 | 5.4873 | 5.103 | 5.103 | 5.112 | 4.821 | 5.121 | 5,398,289 | 4.9909 | 0.72% |
| 2007-07-25 | 0 | 5.570 | 5.570 | 5.600 | 5.480 | 5.600 | 2,826,400 | 15,791,867 | 5.5873 | 5.066 | 5.066 | 5.093 | 4.984 | 5.093 | 3,107,479 | 5.0819 | -1.42% |
| 2007-07-24 | 0 | 5.650 | 5.580 | 5.650 | 5.590 | 5.700 | 1,039,009 | 5,873,373 | 5.6529 | 5.139 | 5.075 | 5.139 | 5.084 | 5.184 | 1,142,336 | 5.1415 | -0.53% |
| 2007-07-23 | 0 | 5.680 | 5.680 | 5.690 | 5.630 | 5.700 | 674,560 | 3,833,804 | 5.6834 | 5.166 | 5.166 | 5.175 | 5.121 | 5.184 | 741,644 | 5.1693 | -0.18% |
| 2007-07-20 | 0 | 5.690 | 5.690 | 5.700 | 5.550 | 5.750 | 976,800 | 5,480,360 | 5.6105 | 5.175 | 5.175 | 5.184 | 5.048 | 5.230 | 1,073,941 | 5.1030 | 0.00% |
| 2007-07-19 | 0 | 5.690 | 5.680 | 5.700 | 5.490 | 5.700 | 8,056,180 | 44,147,612 | 5.4800 | 5.175 | 5.166 | 5.184 | 4.993 | 5.184 | 8,857,350 | 4.9843 | 1.79% |
| 2007-07-18 | 0 | 5.590 | 5.550 | 5.600 | 5.520 | 5.700 | 7,466,000 | 41,787,740 | 5.5971 | 5.084 | 5.048 | 5.093 | 5.021 | 5.184 | 8,208,477 | 5.0908 | -1.06% |
| 2007-07-17 | 0 | 5.650 | 5.640 | 5.650 | 5.450 | 5.650 | 2,650,150 | 14,640,705 | 5.5245 | 5.139 | 5.130 | 5.139 | 4.957 | 5.139 | 2,913,702 | 5.0248 | 1.99% |
| 2007-07-16 | 0 | 5.540 | 5.510 | 5.540 | 5.400 | 5.630 | 7,046,800 | 36,374,980 | 5.1619 | 5.039 | 5.012 | 5.039 | 4.912 | 5.121 | 7,747,589 | 4.6950 | 1.84% |
| 2007-07-13 | 0 | 5.440 | 5.350 | 5.440 | 5.350 | 5.450 | 539,200 | 2,912,646 | 5.4018 | 4.948 | 4.866 | 4.948 | 4.866 | 4.957 | 592,822 | 4.9132 | -0.18% |
| 2007-07-12 | 0 | 5.450 | 5.380 | 5.450 | 5.380 | 5.600 | 730,980 | 3,992,585 | 5.4620 | 4.957 | 4.893 | 4.957 | 4.893 | 5.093 | 803,674 | 4.9679 | -0.91% |
| 2007-07-11 | 0 | 5.500 | 5.420 | 5.500 | 5.320 | 5.500 | 648,150 | 3,499,368 | 5.3990 | 5.003 | 4.930 | 5.003 | 4.839 | 5.003 | 712,607 | 4.9107 | -0.36% |
| 2007-07-10 | 0 | 5.520 | 5.500 | 5.520 | 5.120 | 5.670 | 11,236,098 | 56,832,897 | 5.0581 | 5.021 | 5.003 | 5.021 | 4.657 | 5.157 | 12,353,504 | 4.6005 | 6.56% |
| 2007-07-09 | 0 | 5.180 | 5.170 | 5.200 | 5.160 | 5.300 | 873,800 | 4,536,020 | 5.1911 | 4.711 | 4.702 | 4.730 | 4.693 | 4.821 | 960,698 | 4.7216 | -0.38% |
| 2007-07-06 | 0 | 5.200 | 5.190 | 5.200 | 5.200 | 5.250 | 2,537,250 | 12,798,695 | 5.0443 | 4.730 | 4.721 | 4.730 | 4.730 | 4.775 | 2,789,574 | 4.5880 | 0.00% |
| 2007-07-05 | 0 | 5.200 | 5.200 | 5.230 | 5.110 | 5.250 | 2,113,150 | 10,936,071 | 5.1752 | 4.730 | 4.730 | 4.757 | 4.648 | 4.775 | 2,323,298 | 4.7071 | 0.58% |
| 2007-07-04 | 0 | 5.170 | 5.150 | 5.240 | 5.090 | 5.250 | 1,405,860 | 7,277,008 | 5.1762 | 4.702 | 4.684 | 4.766 | 4.630 | 4.775 | 1,545,670 | 4.7080 | -1.52% |
| 2007-07-03 | 0 | 5.250 | 5.240 | 5.280 | 5.160 | 5.400 | 32,805,000 | 164,672,210 | 5.0197 | 4.775 | 4.766 | 4.802 | 4.693 | 4.912 | 36,067,386 | 4.5657 | 1.94% |
| 2007-06-29 | 0 | 5.150 | 5.150 | 5.180 | 5.000 | 5.900 | 9,869,600 | 50,342,480 | 5.1008 | 4.684 | 4.684 | 4.711 | 4.548 | 5.366 | 10,851,110 | 4.6394 | 3.00% |
| 2007-06-28 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-27 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-26 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-25 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-22 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-18 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-15 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-14 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-13 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-12 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-11 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-08 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-06 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-05 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-04 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-01 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-29 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-28 | 1 | - | - | - | - | - | 0 | 0 | - | 4.548 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-25 | 0 | 5.000 | 5.000 | 5.010 | 4.550 | 5.000 | 2,826,300 | 13,710,300 | 4.8510 | 4.548 | 4.548 | 4.557 | 4.138 | 4.548 | 3,107,369 | 4.4122 | 5.93% |
| 2007-05-23 | 0 | 4.720 | 4.720 | 4.900 | 4.680 | 4.960 | 797,800 | 3,906,276 | 4.8963 | 4.293 | 4.293 | 4.457 | 4.257 | 4.511 | 877,139 | 4.4534 | -4.65% |
| 2007-05-22 | 0 | 4.950 | 4.890 | 4.950 | 4.860 | 4.980 | 694,810 | 3,414,976 | 4.9150 | 4.502 | 4.448 | 4.502 | 4.420 | 4.530 | 763,907 | 4.4704 | 0.00% |
| 2007-05-21 | 0 | 4.950 | 4.900 | 4.950 | 4.890 | 5.000 | 5,882,580 | 29,315,577 | 4.9835 | 4.502 | 4.457 | 4.502 | 4.448 | 4.548 | 6,467,590 | 4.5327 | -0.80% |
| 2007-05-18 | 0 | 4.990 | 4.990 | 5.000 | 4.630 | 5.000 | 619,000 | 2,936,340 | 4.7437 | 4.539 | 4.539 | 4.548 | 4.211 | 4.548 | 680,558 | 4.3146 | 6.62% |
| 2007-05-17 | 0 | 4.680 | 4.630 | 4.680 | 4.640 | 4.780 | 507,000 | 2,380,780 | 4.6958 | 4.257 | 4.211 | 4.257 | 4.220 | 4.348 | 557,420 | 4.2711 | 1.08% |
| 2007-05-16 | 0 | 4.630 | 4.630 | 4.720 | 4.630 | 4.790 | 321,484 | 1,510,207 | 4.6976 | 4.211 | 4.211 | 4.293 | 4.211 | 4.357 | 353,455 | 4.2727 | -1.49% |
| 2007-05-15 | 0 | 4.700 | 4.600 | 4.700 | 4.590 | 4.750 | 281,189 | 1,312,771 | 4.6686 | 4.275 | 4.184 | 4.275 | 4.175 | 4.320 | 309,153 | 4.2464 | 0.00% |
| 2007-05-14 | 0 | 4.700 | 4.680 | 4.700 | 4.680 | 4.750 | 351,200 | 1,649,780 | 4.6976 | 4.275 | 4.257 | 4.275 | 4.257 | 4.320 | 386,126 | 4.2726 | -1.05% |
| 2007-05-11 | 0 | 4.750 | 4.600 | 4.750 | 4.600 | 4.750 | 378,000 | 1,761,870 | 4.6610 | 4.320 | 4.184 | 4.320 | 4.184 | 4.320 | 415,591 | 4.2394 | 0.64% |
| 2007-05-10 | 0 | 4.720 | 4.650 | 4.720 | 4.640 | 4.730 | 159,600 | 746,080 | 4.6747 | 4.293 | 4.229 | 4.293 | 4.220 | 4.302 | 175,472 | 4.2518 | 2.16% |
| 2007-05-09 | 0 | 4.620 | 4.610 | 4.700 | 4.620 | 4.830 | 360,000 | 1,678,560 | 4.6627 | 4.202 | 4.193 | 4.275 | 4.202 | 4.393 | 395,801 | 4.2409 | -2.74% |
| 2007-05-08 | 0 | 4.750 | 4.700 | 4.800 | 4.640 | 5.030 | 320,735 | 1,531,275 | 4.7743 | 4.320 | 4.275 | 4.366 | 4.220 | 4.575 | 352,631 | 4.3424 | -2.46% |
| 2007-05-07 | 0 | 4.870 | 4.860 | 4.900 | 4.870 | 5.200 | 675,145 | 3,347,006 | 4.9575 | 4.429 | 4.420 | 4.457 | 4.429 | 4.730 | 742,287 | 4.5090 | -0.20% |
| 2007-05-04 | 0 | 4.880 | 4.800 | 4.880 | 4.800 | 4.940 | 222,000 | 1,076,820 | 4.8505 | 4.439 | 4.366 | 4.439 | 4.366 | 4.493 | 244,077 | 4.4118 | 0.62% |
| 2007-05-03 | 0 | 4.850 | 4.820 | 4.870 | 4.800 | 4.950 | 237,000 | 1,156,720 | 4.8807 | 4.411 | 4.384 | 4.429 | 4.366 | 4.502 | 260,569 | 4.4392 | 0.00% |
| 2007-05-02 | 0 | 4.850 | 4.700 | 4.850 | 4.680 | 4.850 | 252,000 | 1,199,240 | 4.7589 | 4.411 | 4.275 | 4.411 | 4.257 | 4.411 | 277,061 | 4.3284 | -0.41% |
| 2007-04-30 | 0 | 4.870 | 4.850 | 4.870 | 4.800 | 4.910 | 505,200 | 2,447,832 | 4.8453 | 4.429 | 4.411 | 4.429 | 4.366 | 4.466 | 555,441 | 4.4070 | -0.81% |
| 2007-04-27 | 0 | 4.910 | 4.830 | 4.910 | 4.800 | 4.980 | 414,950 | 2,018,020 | 4.8633 | 4.466 | 4.393 | 4.466 | 4.366 | 4.530 | 456,216 | 4.4234 | -0.81% |
| 2007-04-26 | 0 | 4.950 | 4.880 | 4.950 | 4.850 | 5.000 | 365,500 | 1,798,730 | 4.9213 | 4.502 | 4.439 | 4.502 | 4.411 | 4.548 | 401,848 | 4.4761 | 1.43% |
| 2007-04-25 | 0 | 4.880 | 4.850 | 4.880 | 4.800 | 5.000 | 864,500 | 4,250,060 | 4.9162 | 4.439 | 4.411 | 4.439 | 4.366 | 4.548 | 950,473 | 4.4715 | 2.31% |
| 2007-04-24 | 0 | 4.770 | 4.680 | 4.770 | 4.620 | 4.790 | 536,100 | 2,523,020 | 4.7062 | 4.339 | 4.257 | 4.339 | 4.202 | 4.357 | 589,414 | 4.2806 | -0.42% |
| 2007-04-23 | 0 | 4.790 | 4.730 | 4.790 | 4.740 | 4.900 | 696,600 | 3,349,160 | 4.8079 | 4.357 | 4.302 | 4.357 | 4.311 | 4.457 | 765,875 | 4.3730 | -0.21% |
| 2007-04-20 | 0 | 4.800 | 4.790 | 4.800 | 4.650 | 4.900 | 416,140 | 1,964,913 | 4.7218 | 4.366 | 4.357 | 4.366 | 4.229 | 4.457 | 457,524 | 4.2947 | 2.13% |
| 2007-04-19 | 0 | 4.700 | 4.630 | 4.700 | 4.480 | 4.900 | 652,100 | 3,062,150 | 4.6958 | 4.275 | 4.211 | 4.275 | 4.075 | 4.457 | 716,950 | 4.2711 | 4.44% |
| 2007-04-18 | 0 | 4.500 | 4.470 | 4.500 | 4.400 | 4.520 | 4,314,290 | 19,035,636 | 4.4122 | 4.093 | 4.066 | 4.093 | 4.002 | 4.111 | 4,743,337 | 4.0131 | 0.45% |
| 2007-04-17 | 0 | 4.480 | 4.400 | 4.480 | 4.390 | 4.550 | 433,400 | 1,939,788 | 4.4757 | 4.075 | 4.002 | 4.075 | 3.993 | 4.138 | 476,501 | 4.0709 | 0.90% |
| 2007-04-16 | 0 | 4.440 | 4.360 | 4.440 | 4.350 | 4.700 | 324,000 | 1,449,200 | 4.4728 | 4.038 | 3.966 | 4.038 | 3.957 | 4.275 | 356,221 | 4.0683 | -0.45% |
| 2007-04-13 | 0 | 4.460 | 4.460 | 4.480 | 4.360 | 4.650 | 514,000 | 2,293,680 | 4.4624 | 4.057 | 4.057 | 4.075 | 3.966 | 4.229 | 565,116 | 4.0588 | -0.67% |
| 2007-04-12 | 0 | 4.490 | 4.390 | 4.490 | 4.380 | 4.500 | 396,000 | 1,759,680 | 4.4436 | 4.084 | 3.993 | 4.084 | 3.984 | 4.093 | 435,381 | 4.0417 | -1.10% |
| 2007-04-11 | 0 | 4.540 | 4.500 | 4.550 | 4.330 | 4.690 | 352,000 | 1,588,000 | 4.5114 | 4.129 | 4.093 | 4.138 | 3.938 | 4.266 | 387,006 | 4.1033 | -3.40% |
| 2007-04-10 | 0 | 4.700 | 4.700 | 4.800 | 4.700 | 4.850 | 170,600 | 822,360 | 4.8204 | 4.275 | 4.275 | 4.366 | 4.275 | 4.411 | 187,566 | 4.3844 | -4.08% |
| 2007-04-04 | 0 | 4.900 | 4.950 | 4.980 | 4.770 | 4.950 | 458,500 | 2,221,078 | 4.8442 | 4.457 | 4.502 | 4.530 | 4.339 | 4.502 | 504,097 | 4.4061 | 0.00% |
| 2007-04-03 | 0 | 4.900 | 4.890 | 4.920 | 4.850 | 4.980 | 183,000 | 896,910 | 4.9011 | 4.457 | 4.448 | 4.475 | 4.411 | 4.530 | 201,199 | 4.4578 | -1.61% |
| 2007-04-02 | 0 | 4.980 | 4.840 | 4.980 | 4.780 | 5.000 | 340,000 | 1,666,560 | 4.9016 | 4.530 | 4.402 | 4.530 | 4.348 | 4.548 | 373,812 | 4.4583 | 0.00% |
| 2007-03-30 | 0 | 4.980 | 4.950 | 4.990 | 4.930 | 5.090 | 266,000 | 1,322,320 | 4.9711 | 4.530 | 4.502 | 4.539 | 4.484 | 4.630 | 292,453 | 4.5215 | -1.58% |
| 2007-03-29 | 0 | 5.060 | 5.020 | 5.050 | 4.890 | 5.160 | 346,000 | 1,737,700 | 5.0223 | 4.602 | 4.566 | 4.593 | 4.448 | 4.693 | 380,409 | 4.5680 | 3.27% |
| 2007-03-28 | 0 | 4.900 | 4.840 | 4.880 | 4.880 | 5.260 | 284,100 | 1,431,355 | 5.0382 | 4.457 | 4.402 | 4.439 | 4.439 | 4.784 | 312,353 | 4.5825 | -5.59% |
| 2007-03-27 | 0 | 5.190 | 5.150 | 5.190 | 5.140 | 5.270 | 468,300 | 2,427,544 | 5.1837 | 4.721 | 4.684 | 4.721 | 4.675 | 4.793 | 514,871 | 4.7149 | 0.39% |
| 2007-03-26 | 0 | 5.170 | 5.100 | 5.170 | 5.100 | 5.250 | 704,000 | 3,641,640 | 5.1728 | 4.702 | 4.639 | 4.702 | 4.639 | 4.775 | 774,011 | 4.7049 | 0.58% |
| 2007-03-23 | 0 | 5.140 | 4.980 | 5.190 | 4.900 | 5.190 | 574,000 | 2,876,000 | 5.0105 | 4.675 | 4.530 | 4.721 | 4.457 | 4.721 | 631,083 | 4.5572 | -0.77% |
| 2007-03-22 | 0 | 5.180 | 5.010 | 5.180 | 4.930 | 5.300 | 1,156,800 | 5,904,716 | 5.1044 | 4.711 | 4.557 | 4.711 | 4.484 | 4.821 | 1,271,841 | 4.6427 | 5.07% |
| 2007-03-21 | 0 | 4.930 | 4.790 | 4.920 | 4.500 | 4.940 | 2,770,000 | 12,617,720 | 4.5551 | 4.484 | 4.357 | 4.475 | 4.093 | 4.493 | 3,045,470 | 4.1431 | 5.34% |
| 2007-03-20 | 0 | 4.680 | 4.520 | 4.680 | 4.300 | 4.680 | 812,300 | 3,607,400 | 4.4410 | 4.257 | 4.111 | 4.257 | 3.911 | 4.257 | 893,081 | 4.0393 | 2.18% |
| 2007-03-19 | 0 | 4.580 | 4.350 | 4.590 | 4.350 | 4.580 | 380,000 | 1,680,720 | 4.4229 | 4.166 | 3.957 | 4.175 | 3.957 | 4.166 | 417,790 | 4.0229 | 0.66% |
| 2007-03-16 | 0 | 4.550 | 4.500 | 4.550 | 4.460 | 4.570 | 340,000 | 1,538,820 | 4.5259 | 4.138 | 4.093 | 4.138 | 4.057 | 4.157 | 373,812 | 4.1166 | -2.99% |
| 2007-03-15 | 0 | 4.690 | 4.450 | 4.690 | 4.470 | 4.690 | 473,600 | 2,150,684 | 4.5411 | 4.266 | 4.047 | 4.266 | 4.066 | 4.266 | 520,698 | 4.1304 | 0.00% |
| 2007-03-14 | 0 | 4.690 | 4.450 | 4.690 | 4.400 | 4.690 | 284,000 | 1,271,760 | 4.4780 | 4.266 | 4.047 | 4.266 | 4.002 | 4.266 | 312,243 | 4.0730 | -1.05% |
| 2007-03-13 | 0 | 4.740 | 4.660 | 4.740 | 4.580 | 4.800 | 464,950 | 2,217,235 | 4.7688 | 4.311 | 4.238 | 4.311 | 4.166 | 4.366 | 511,188 | 4.3374 | 2.38% |
| 2007-03-12 | 0 | 4.630 | 4.600 | 4.630 | 4.600 | 5.000 | 1,072,481 | 5,036,746 | 4.6963 | 4.211 | 4.184 | 4.211 | 4.184 | 4.548 | 1,179,137 | 4.2716 | -5.12% |
| 2007-03-09 | 0 | 4.880 | 4.700 | 4.880 | 4.650 | 5.050 | 1,101,400 | 5,221,060 | 4.7404 | 4.439 | 4.275 | 4.439 | 4.229 | 4.593 | 1,210,932 | 4.3116 | 0.21% |
| 2007-03-08 | 0 | 4.870 | 4.670 | 4.870 | 4.600 | 5.190 | 968,100 | 4,736,032 | 4.8921 | 4.429 | 4.248 | 4.429 | 4.184 | 4.721 | 1,064,375 | 4.4496 | 0.41% |
| 2007-03-07 | 0 | 4.850 | 4.800 | 5.000 | 4.650 | 4.890 | 1,394,300 | 6,688,909 | 4.7973 | 4.411 | 4.366 | 4.548 | 4.229 | 4.448 | 1,532,960 | 4.3634 | 2.75% |
| 2007-03-06 | 0 | 4.720 | 4.620 | 4.720 | 4.500 | 4.800 | 1,182,750 | 5,497,150 | 4.6478 | 4.293 | 4.202 | 4.293 | 4.093 | 4.366 | 1,300,372 | 4.2274 | 6.31% |
| 2007-03-05 | 0 | 4.440 | 4.440 | 4.450 | 4.220 | 5.200 | 472,400 | 2,174,020 | 4.6021 | 4.038 | 4.038 | 4.047 | 3.838 | 4.730 | 519,379 | 4.1858 | -17.01% |
| 2007-03-02 | 0 | 5.350 | 5.380 | 5.400 | 5.000 | 6.300 | 1,227,600 | 6,825,164 | 5.5598 | 4.866 | 4.893 | 4.912 | 4.548 | 5.730 | 1,349,682 | 5.0569 | -6.14% |
| 2007-03-01 | 0 | 5.700 | 5.680 | 5.700 | 5.000 | 7.560 | 3,271,880 | 20,243,634 | 6.1872 | 5.184 | 5.166 | 5.184 | 4.548 | 6.876 | 3,597,261 | 5.6275 | -9.81% |
| 2007-02-28 | 1 | - | - | - | - | - | 0 | 0 | - | 5.748 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-27 | 1 | - | - | - | - | - | 0 | 0 | - | 5.748 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-26 | 1 | - | - | - | - | - | 0 | 0 | - | 5.748 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-23 | 1 | - | - | - | - | - | 0 | 0 | - | 5.748 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-22 | 1 | - | - | - | - | - | 0 | 0 | - | 5.748 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-21 | 1 | - | - | - | - | - | 0 | 0 | - | 5.748 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-16 | 1 | - | - | - | - | - | 0 | 0 | - | 5.748 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-15 | 1 | 6.320 | 6.000 | 6.320 | 3.500 | 6.900 | 6,155,560 | 35,282,712 | 5.7318 | 5.748 | 5.457 | 5.748 | 3.183 | 6.276 | 6,767,717 | 5.2134 | 90.36% |
| 2007-02-14 | 0 | 3.320 | 3.280 | 3.300 | 3.150 | 3.760 | 23,690,789 | 74,285,449 | 3.1356 | 3.020 | 2.983 | 3.002 | 2.865 | 3.420 | 26,046,787 | 2.8520 | 5.40% |
| 2007-02-13 | 0 | 3.150 | 3.140 | 3.360 | 3.100 | 3.390 | 21,776,980 | 67,141,315 | 3.0831 | 2.865 | 2.856 | 3.056 | 2.820 | 3.083 | 23,942,653 | 2.8043 | -4.55% |
| 2007-02-12 | 0 | 3.300 | 3.250 | 3.350 | 3.220 | 3.400 | 5,239,180 | 16,292,638 | 3.1098 | 3.002 | 2.956 | 3.047 | 2.929 | 3.092 | 5,760,205 | 2.8285 | 2.80% |
| 2007-02-09 | 0 | 3.210 | 3.200 | 3.210 | 2.890 | 3.290 | 13,768,300 | 40,545,360 | 2.9448 | 2.920 | 2.911 | 2.920 | 2.629 | 2.992 | 15,137,528 | 2.6785 | 0.00% |
| 2007-02-08 | 0 | 3.210 | 3.180 | 3.210 | 3.170 | 3.390 | 239,000 | 769,610 | 3.2201 | 2.920 | 2.892 | 2.920 | 2.883 | 3.083 | 262,768 | 2.9289 | -0.31% |
| 2007-02-07 | 0 | 3.220 | 3.220 | 3.250 | 3.110 | 3.270 | 1,036,100 | 3,347,372 | 3.2307 | 2.929 | 2.929 | 2.956 | 2.829 | 2.974 | 1,139,138 | 2.9385 | 3.87% |
| 2007-02-06 | 0 | 3.100 | 3.080 | 3.110 | 3.050 | 3.150 | 278,500 | 863,015 | 3.0988 | 2.820 | 2.801 | 2.829 | 2.774 | 2.865 | 306,196 | 2.8185 | 1.64% |
| 2007-02-05 | 0 | 3.050 | 3.050 | 3.070 | 3.050 | 3.290 | 320,000 | 984,680 | 3.0771 | 2.774 | 2.774 | 2.792 | 2.774 | 2.992 | 351,823 | 2.7988 | -1.93% |
| 2007-02-02 | 0 | 3.110 | 3.080 | 3.150 | 3.080 | 3.160 | 406,900 | 1,268,126 | 3.1166 | 2.829 | 2.801 | 2.865 | 2.801 | 2.874 | 447,365 | 2.8347 | -1.27% |
| 2007-02-01 | 0 | 3.150 | 3.080 | 3.150 | 3.050 | 3.190 | 20,247,200 | 61,271,384 | 3.0262 | 2.865 | 2.801 | 2.865 | 2.774 | 2.901 | 22,260,740 | 2.7524 | -1.56% |
| 2007-01-31 | 0 | 3.200 | 3.120 | 3.200 | 3.130 | 3.200 | 146,060 | 462,704 | 3.1679 | 2.911 | 2.838 | 2.911 | 2.847 | 2.911 | 160,585 | 2.8814 | 1.59% |
| 2007-01-30 | 0 | 3.150 | 3.140 | 3.180 | 3.140 | 3.200 | 218,000 | 691,620 | 3.1726 | 2.865 | 2.856 | 2.892 | 2.856 | 2.911 | 239,680 | 2.8856 | -1.25% |
| 2007-01-29 | 0 | 3.190 | 3.150 | 3.200 | 3.120 | 3.200 | 530,000 | 1,668,260 | 3.1477 | 2.901 | 2.865 | 2.911 | 2.838 | 2.911 | 582,707 | 2.8629 | 1.59% |
| 2007-01-26 | 0 | 3.140 | 3.130 | 3.200 | 3.140 | 3.250 | 356,000 | 1,134,100 | 3.1857 | 2.856 | 2.847 | 2.911 | 2.856 | 2.956 | 391,403 | 2.8975 | -4.85% |
| 2007-01-25 | 0 | 3.300 | 3.150 | 3.300 | 3.150 | 3.300 | 1,234,000 | 3,993,980 | 3.2366 | 3.002 | 2.865 | 3.002 | 2.865 | 3.002 | 1,356,719 | 2.9439 | 1.85% |
| 2007-01-24 | 0 | 3.240 | 3.200 | 3.220 | 3.220 | 3.400 | 471,000 | 1,546,300 | 3.2830 | 2.947 | 2.911 | 2.929 | 2.929 | 3.092 | 517,840 | 2.9861 | -0.31% |
| 2007-01-23 | 0 | 3.250 | 3.250 | 3.340 | 3.200 | 3.490 | 3,398,300 | 10,531,405 | 3.0990 | 2.956 | 2.956 | 3.038 | 2.911 | 3.174 | 3,736,254 | 2.8187 | -2.40% |
| 2007-01-22 | 0 | 3.330 | 3.240 | 3.330 | 3.250 | 3.330 | 293,510 | 963,377 | 3.2823 | 3.029 | 2.947 | 3.029 | 2.956 | 3.029 | 322,699 | 2.9854 | 1.22% |
| 2007-01-19 | 0 | 3.290 | 3.290 | 3.340 | 3.280 | 3.380 | 122,000 | 405,720 | 3.3256 | 2.992 | 2.992 | 3.038 | 2.983 | 3.074 | 134,133 | 3.0248 | -2.08% |
| 2007-01-18 | 0 | 3.360 | 3.310 | 3.360 | 3.250 | 3.400 | 433,000 | 1,448,310 | 3.3448 | 3.056 | 3.011 | 3.056 | 2.956 | 3.092 | 476,061 | 3.0423 | 0.30% |
| 2007-01-17 | 0 | 3.350 | 3.330 | 3.350 | 3.250 | 3.400 | 498,900 | 1,654,180 | 3.3157 | 3.047 | 3.029 | 3.047 | 2.956 | 3.092 | 548,515 | 3.0157 | 1.52% |
| 2007-01-16 | 0 | 3.300 | 3.300 | 3.400 | 3.160 | 3.400 | 1,099,000 | 3,503,960 | 3.1883 | 3.002 | 3.002 | 3.092 | 2.874 | 3.092 | 1,208,293 | 2.8999 | 4.10% |
| 2007-01-15 | 0 | 3.170 | 3.150 | 3.170 | 3.100 | 3.300 | 1,048,000 | 3,326,460 | 3.1741 | 2.883 | 2.865 | 2.883 | 2.820 | 3.002 | 1,152,221 | 2.8870 | 0.96% |
| 2007-01-12 | 0 | 3.140 | 3.110 | 3.140 | 3.110 | 3.180 | 739,593 | 2,346,837 | 3.1731 | 2.856 | 2.829 | 2.856 | 2.829 | 2.892 | 813,144 | 2.8861 | -0.95% |
| 2007-01-11 | 0 | 3.170 | 3.110 | 3.170 | 3.130 | 3.170 | 186,100 | 583,325 | 3.1345 | 2.883 | 2.829 | 2.883 | 2.847 | 2.883 | 204,607 | 2.8509 | 1.28% |
| 2007-01-10 | 0 | 3.130 | 3.120 | 3.200 | 3.110 | 3.240 | 266,000 | 836,740 | 3.1456 | 2.847 | 2.838 | 2.911 | 2.829 | 2.947 | 292,453 | 2.8611 | -0.63% |
| 2007-01-09 | 0 | 3.150 | 3.160 | 3.170 | 3.100 | 3.240 | 412,000 | 1,291,740 | 3.1353 | 2.865 | 2.874 | 2.883 | 2.820 | 2.947 | 452,973 | 2.8517 | -2.78% |
| 2007-01-08 | 0 | 3.240 | 3.160 | 3.240 | 3.130 | 3.300 | 264,140 | 838,077 | 3.1729 | 2.947 | 2.874 | 2.947 | 2.847 | 3.002 | 290,408 | 2.8859 | 0.00% |
| 2007-01-05 | 0 | 3.240 | 3.230 | 3.240 | 3.040 | 3.250 | 410,800 | 1,301,272 | 3.1677 | 2.947 | 2.938 | 2.947 | 2.765 | 2.956 | 451,653 | 2.8811 | 1.25% |
| 2007-01-04 | 0 | 3.200 | 3.100 | 3.200 | 3.100 | 3.290 | 458,760 | 1,456,938 | 3.1758 | 2.911 | 2.820 | 2.911 | 2.820 | 2.992 | 504,383 | 2.8886 | -0.16% |
| 2007-01-03 | 0 | 3.280 | 3.190 | 3.280 | 3.180 | 3.300 | 527,480 | 1,710,478 | 3.2427 | 2.915 | 2.835 | 2.915 | 2.826 | 2.933 | 593,508 | 2.8820 | -0.61% |
| 2007-01-02 | 0 | 3.300 | 3.250 | 3.300 | 3.200 | 3.450 | 452,000 | 1,470,200 | 3.2527 | 2.933 | 2.888 | 2.933 | 2.844 | 3.066 | 508,580 | 2.8908 | 1.23% |
| 2006-12-29 | 0 | 3.260 | 3.300 | 3.320 | 3.260 | 3.500 | 274,000 | 908,160 | 3.3145 | 2.897 | 2.933 | 2.951 | 2.897 | 3.111 | 308,298 | 2.9457 | -2.40% |
| 2006-12-28 | 0 | 3.340 | 3.340 | 3.390 | 3.290 | 3.400 | 546,100 | 1,820,104 | 3.3329 | 2.968 | 2.968 | 3.013 | 2.924 | 3.022 | 614,459 | 2.9621 | 1.52% |
| 2006-12-27 | 0 | 3.290 | 3.290 | 3.350 | 3.200 | 3.350 | 707,400 | 2,316,170 | 3.2742 | 2.924 | 2.924 | 2.977 | 2.844 | 2.977 | 795,949 | 2.9099 | -3.24% |
| 2006-12-22 | 0 | 3.400 | 3.390 | 3.400 | 3.000 | 3.500 | 1,781,440 | 6,021,169 | 3.3799 | 3.022 | 3.013 | 3.022 | 2.666 | 3.111 | 2,004,433 | 3.0039 | 9.68% |
| 2006-12-21 | 0 | 3.100 | 3.050 | - | 2.920 | 3.120 | 916,800 | 2,772,643 | 3.0243 | 2.755 | 2.711 | - | 2.595 | 2.773 | 1,031,561 | 2.6878 | 3.33% |
| 2006-12-20 | 0 | 3.000 | 2.920 | 3.000 | 2.840 | 3.100 | 346,100 | 1,030,430 | 2.9773 | 2.666 | 2.595 | 2.666 | 2.524 | 2.755 | 389,423 | 2.6460 | -2.28% |
| 2006-12-19 | 0 | 3.070 | 3.030 | 3.070 | 3.040 | 3.120 | 1,088,200 | 3,350,804 | 3.0792 | 2.728 | 2.693 | 2.728 | 2.702 | 2.773 | 1,224,416 | 2.7367 | -0.65% |
| 2006-12-18 | 0 | 3.090 | 3.030 | 3.090 | 3.000 | 3.100 | 813,700 | 2,481,858 | 3.0501 | 2.746 | 2.693 | 2.746 | 2.666 | 2.755 | 915,556 | 2.7108 | 4.75% |
| 2006-12-15 | 0 | 2.950 | 2.900 | 2.950 | 2.900 | 3.020 | 687,207 | 2,045,017 | 2.9758 | 2.622 | 2.577 | 2.622 | 2.577 | 2.684 | 773,229 | 2.6448 | -1.99% |
| 2006-12-14 | 0 | 3.010 | 3.000 | 3.010 | 2.730 | 3.040 | 1,957,760 | 5,715,774 | 2.9195 | 2.675 | 2.666 | 2.675 | 2.426 | 2.702 | 2,202,824 | 2.5947 | 11.48% |
| 2006-12-13 | 0 | 2.700 | 2.700 | 2.730 | 2.610 | 2.750 | 366,280 | 994,108 | 2.7141 | 2.400 | 2.400 | 2.426 | 2.320 | 2.444 | 412,129 | 2.4121 | 0.00% |
| 2006-12-12 | 0 | 2.700 | 2.610 | 2.700 | 2.500 | 2.750 | 1,193,300 | 3,174,739 | 2.6605 | 2.400 | 2.320 | 2.400 | 2.222 | 2.444 | 1,342,672 | 2.3645 | 4.65% |
| 2006-12-11 | 0 | 2.580 | 2.520 | 2.600 | 2.320 | 2.600 | 2,134,362 | 5,376,106 | 2.5188 | 2.293 | 2.240 | 2.311 | 2.062 | 2.311 | 2,401,533 | 2.2386 | 8.40% |
| 2006-12-08 | 0 | 2.380 | 2.310 | 2.450 | 2.220 | 2.450 | 1,599,900 | 3,824,050 | 2.3902 | 2.115 | 2.053 | 2.177 | 1.973 | 2.177 | 1,800,169 | 2.1243 | -2.86% |
| 2006-12-07 | 0 | 2.450 | 2.370 | 2.450 | 2.070 | 2.510 | 3,398,000 | 7,868,904 | 2.3157 | 2.177 | 2.106 | 2.177 | 1.840 | 2.231 | 3,823,348 | 2.0581 | 14.49% |
| 2006-12-06 | 0 | 2.140 | 2.090 | 2.160 | 1.810 | 2.160 | 5,355,020 | 10,990,200 | 2.0523 | 1.902 | 1.857 | 1.920 | 1.609 | 1.920 | 6,025,340 | 1.8240 | 17.58% |
| 2006-12-05 | 0 | 1.820 | 1.820 | 1.950 | 1.760 | 1.950 | 1,028,000 | 1,870,400 | 1.8195 | 1.618 | 1.618 | 1.733 | 1.564 | 1.733 | 1,156,681 | 1.6170 | 4.00% |
| 2006-12-04 | 0 | 1.750 | 1.720 | 1.760 | 1.750 | 1.770 | 352,000 | 619,320 | 1.7594 | 1.555 | 1.529 | 1.564 | 1.555 | 1.573 | 396,062 | 1.5637 | 0.57% |
| 2006-12-01 | 0 | 1.740 | 1.720 | 1.740 | 1.720 | 1.740 | 50,000 | 86,300 | 1.7260 | 1.546 | 1.529 | 1.546 | 1.529 | 1.546 | 56,259 | 1.5340 | -1.14% |
| 2006-11-30 | 0 | 1.760 | 1.740 | 1.760 | 1.760 | 1.760 | 198,000 | 348,480 | 1.7600 | 1.564 | 1.546 | 1.564 | 1.564 | 1.564 | 222,785 | 1.5642 | 0.00% |
| 2006-11-29 | 0 | 1.760 | 1.760 | 1.770 | 1.740 | 1.760 | 104,000 | 181,200 | 1.7423 | 1.564 | 1.564 | 1.573 | 1.546 | 1.564 | 117,018 | 1.5485 | 0.00% |
| 2006-11-28 | 0 | 1.760 | 1.720 | 1.760 | 1.710 | 1.760 | 212,350 | 366,868 | 1.7277 | 1.564 | 1.529 | 1.564 | 1.520 | 1.564 | 238,931 | 1.5355 | 0.57% |
| 2006-11-27 | 0 | 1.750 | 1.710 | 1.760 | 1.710 | 1.760 | 334,660 | 577,533 | 1.7257 | 1.555 | 1.520 | 1.564 | 1.520 | 1.564 | 376,551 | 1.5337 | 0.00% |
| 2006-11-24 | 0 | 1.750 | 1.730 | 1.750 | 1.750 | 1.750 | 17,064 | 29,739 | 1.7428 | 1.555 | 1.538 | 1.555 | 1.555 | 1.555 | 19,200 | 1.5489 | -1.13% |
| 2006-11-23 | 0 | 1.770 | 1.750 | 1.770 | 1.750 | 1.780 | 322,000 | 569,140 | 1.7675 | 1.573 | 1.555 | 1.573 | 1.555 | 1.582 | 362,307 | 1.5709 | 1.14% |
| 2006-11-22 | 0 | 1.750 | 1.750 | 1.770 | 1.740 | 1.740 | 25,449 | 44,233 | 1.7381 | 1.555 | 1.555 | 1.573 | 1.546 | 1.546 | 28,635 | 1.5447 | -1.69% |
| 2006-11-21 | 0 | 1.780 | 1.740 | 1.780 | 1.720 | 1.780 | 300,300 | 526,350 | 1.7527 | 1.582 | 1.546 | 1.582 | 1.529 | 1.582 | 337,890 | 1.5578 | 2.89% |
| 2006-11-20 | 0 | 1.730 | 1.730 | 1.750 | 1.730 | 1.760 | 374,000 | 653,940 | 1.7485 | 1.538 | 1.538 | 1.555 | 1.538 | 1.564 | 420,816 | 1.5540 | 0.00% |
| 2006-11-17 | 0 | 1.730 | 1.730 | 1.770 | 1.730 | 1.750 | 90,300 | 157,927 | 1.7489 | 1.538 | 1.538 | 1.573 | 1.538 | 1.555 | 101,603 | 1.5543 | -1.14% |
| 2006-11-16 | 0 | 1.750 | 1.720 | 1.750 | 1.720 | 1.770 | 457,920 | 803,206 | 1.7540 | 1.555 | 1.529 | 1.555 | 1.529 | 1.573 | 515,241 | 1.5589 | -0.57% |
| 2006-11-15 | 0 | 1.760 | 1.720 | 1.760 | 1.760 | 1.760 | 9,600 | 16,768 | 1.7467 | 1.564 | 1.529 | 1.564 | 1.564 | 1.564 | 10,802 | 1.5523 | 0.00% |
| 2006-11-14 | 0 | 1.760 | 1.720 | 1.800 | 1.720 | 1.760 | 126,000 | 219,560 | 1.7425 | 1.564 | 1.529 | 1.600 | 1.529 | 1.564 | 141,772 | 1.5487 | 1.15% |
| 2006-11-13 | 0 | 1.740 | 1.740 | 1.750 | 1.740 | 1.800 | 398,100 | 710,092 | 1.7837 | 1.546 | 1.546 | 1.555 | 1.546 | 1.600 | 447,933 | 1.5853 | 0.00% |
| 2006-11-10 | 0 | 1.740 | 1.740 | 1.790 | 1.720 | 1.800 | 1,562,120 | 2,778,604 | 1.7787 | 1.546 | 1.546 | 1.591 | 1.529 | 1.600 | 1,757,660 | 1.5809 | -1.14% |
| 2006-11-09 | 0 | 1.760 | 1.720 | 1.760 | 1.700 | 1.760 | 2,087,900 | 3,619,249 | 1.7334 | 1.564 | 1.529 | 1.564 | 1.511 | 1.564 | 2,349,255 | 1.5406 | 2.92% |
| 2006-11-08 | 0 | 1.710 | 1.710 | 1.730 | 1.710 | 1.720 | 123,200 | 211,216 | 1.7144 | 1.520 | 1.520 | 1.538 | 1.520 | 1.529 | 138,622 | 1.5237 | 0.00% |
| 2006-11-07 | 0 | 1.710 | 1.710 | 1.720 | 1.710 | 1.730 | 216,900 | 374,320 | 1.7258 | 1.520 | 1.520 | 1.529 | 1.520 | 1.538 | 244,051 | 1.5338 | 0.00% |
| 2006-11-06 | 0 | 1.710 | 1.710 | 1.720 | 1.700 | 1.750 | 66,000 | 113,560 | 1.7206 | 1.520 | 1.520 | 1.529 | 1.511 | 1.555 | 74,262 | 1.5292 | -0.58% |
| 2006-11-03 | 0 | 1.720 | 1.710 | 1.750 | 1.700 | 1.770 | 502,900 | 884,443 | 1.7587 | 1.529 | 1.520 | 1.555 | 1.511 | 1.573 | 565,851 | 1.5630 | 1.18% |
| 2006-11-02 | 0 | 1.700 | 1.700 | 1.780 | 1.700 | 1.780 | 707,414 | 1,242,403 | 1.7563 | 1.511 | 1.511 | 1.582 | 1.511 | 1.582 | 795,965 | 1.5609 | -1.16% |
| 2006-11-01 | 0 | 1.720 | 1.720 | 1.790 | 1.720 | 1.780 | 592,800 | 1,042,052 | 1.7578 | 1.529 | 1.529 | 1.591 | 1.529 | 1.582 | 667,004 | 1.5623 | 0.00% |
| 2006-10-31 | 0 | 1.720 | 1.690 | 1.720 | 1.690 | 1.720 | 23,800 | 40,456 | 1.6998 | 1.529 | 1.502 | 1.529 | 1.502 | 1.529 | 26,779 | 1.5107 | 1.18% |
| 2006-10-27 | 0 | 1.700 | 1.600 | 1.700 | 1.700 | 1.750 | 362,400 | 624,312 | 1.7227 | 1.511 | 1.422 | 1.511 | 1.511 | 1.555 | 407,764 | 1.5311 | -2.86% |
| 2006-10-26 | 0 | 1.750 | 1.720 | 1.750 | 1.700 | 1.750 | 190,100 | 329,026 | 1.7308 | 1.555 | 1.529 | 1.555 | 1.511 | 1.555 | 213,896 | 1.5383 | 1.16% |
| 2006-10-25 | 0 | 1.730 | 1.720 | 1.750 | 1.720 | 1.750 | 254,450 | 441,939 | 1.7368 | 1.538 | 1.529 | 1.555 | 1.529 | 1.555 | 286,301 | 1.5436 | 0.58% |
| 2006-10-24 | 0 | 1.720 | 1.720 | 1.740 | 1.720 | 1.760 | 369,664 | 642,370 | 1.7377 | 1.529 | 1.529 | 1.546 | 1.529 | 1.564 | 415,937 | 1.5444 | -0.58% |
| 2006-10-23 | 0 | 1.730 | 1.730 | 1.760 | 1.700 | 1.760 | 485,500 | 840,470 | 1.7311 | 1.538 | 1.538 | 1.564 | 1.511 | 1.564 | 546,273 | 1.5386 | 1.17% |
| 2006-10-20 | 0 | 1.710 | 1.710 | 1.750 | 1.700 | 1.780 | 500,441 | 877,859 | 1.7542 | 1.520 | 1.520 | 1.555 | 1.511 | 1.582 | 563,084 | 1.5590 | -2.84% |
| 2006-10-19 | 0 | 1.760 | 1.700 | 1.770 | 1.680 | 1.780 | 416,000 | 722,760 | 1.7374 | 1.564 | 1.511 | 1.573 | 1.493 | 1.582 | 468,073 | 1.5441 | 4.76% |
| 2006-10-18 | 0 | 1.680 | 1.680 | 1.740 | 1.680 | 1.740 | 552,000 | 956,080 | 1.7320 | 1.493 | 1.493 | 1.546 | 1.493 | 1.546 | 621,097 | 1.5393 | -1.18% |
| 2006-10-17 | 0 | 1.700 | 1.670 | 1.710 | 1.650 | 1.710 | 856,000 | 1,454,200 | 1.6988 | 1.511 | 1.484 | 1.520 | 1.466 | 1.520 | 963,151 | 1.5098 | 1.80% |
| 2006-10-16 | 0 | 1.670 | 1.650 | 1.680 | 1.650 | 1.670 | 28,000 | 46,560 | 1.6629 | 1.484 | 1.466 | 1.493 | 1.466 | 1.484 | 31,505 | 1.4779 | 1.21% |
| 2006-10-13 | 0 | 1.650 | 1.650 | 1.670 | 1.640 | 1.670 | 146,200 | 242,342 | 1.6576 | 1.466 | 1.466 | 1.484 | 1.458 | 1.484 | 164,501 | 1.4732 | -1.20% |
| 2006-10-12 | 0 | 1.670 | 1.660 | 1.680 | 1.660 | 1.680 | 228,000 | 381,060 | 1.6713 | 1.484 | 1.475 | 1.493 | 1.475 | 1.493 | 256,540 | 1.4854 | 0.60% |
| 2006-10-11 | 0 | 1.660 | 1.650 | 1.670 | 1.650 | 1.680 | 206,000 | 343,120 | 1.6656 | 1.475 | 1.466 | 1.484 | 1.466 | 1.493 | 231,786 | 1.4803 | 0.61% |
| 2006-10-10 | 0 | 1.650 | 1.650 | 1.690 | 1.650 | 1.690 | 336,000 | 558,800 | 1.6631 | 1.466 | 1.466 | 1.502 | 1.466 | 1.502 | 378,059 | 1.4781 | 0.00% |
| 2006-10-09 | 0 | 1.650 | 1.590 | 1.650 | 1.650 | 1.650 | 200,400 | 330,620 | 1.6498 | 1.466 | 1.413 | 1.466 | 1.466 | 1.466 | 225,485 | 1.4663 | 0.00% |
| 2006-10-06 | 0 | 1.650 | 1.650 | 1.680 | 1.650 | 1.660 | 120,100 | 198,355 | 1.6516 | 1.466 | 1.466 | 1.493 | 1.466 | 1.475 | 135,134 | 1.4678 | -0.60% |
| 2006-10-05 | 0 | 1.660 | 1.660 | 1.700 | 1.660 | 1.680 | 136,700 | 229,074 | 1.6757 | 1.475 | 1.475 | 1.511 | 1.475 | 1.493 | 153,812 | 1.4893 | 0.61% |
| 2006-10-04 | 0 | 1.650 | 1.610 | 1.680 | 1.650 | 1.680 | 12,242,000 | 20,565,820 | 1.6799 | 1.466 | 1.431 | 1.493 | 1.466 | 1.493 | 13,774,404 | 1.4930 | -1.20% |
| 2006-10-03 | 0 | 1.670 | 1.650 | 1.670 | 1.670 | 1.680 | 248,600 | 417,302 | 1.6786 | 1.484 | 1.466 | 1.484 | 1.484 | 1.493 | 279,719 | 1.4919 | -1.76% |
| 2006-09-29 | 0 | 1.700 | 1.600 | 1.710 | 1.680 | 1.700 | 194,100 | 329,015 | 1.6951 | 1.511 | 1.422 | 1.520 | 1.493 | 1.511 | 218,397 | 1.5065 | 2.41% |
| 2006-09-28 | 0 | 1.660 | 1.660 | 1.680 | 1.630 | 1.700 | 444,800 | 752,424 | 1.6916 | 1.475 | 1.475 | 1.493 | 1.449 | 1.511 | 500,478 | 1.5034 | 0.00% |
| 2006-09-27 | 0 | 1.660 | 1.660 | 1.690 | 1.660 | 1.700 | 412,000 | 695,440 | 1.6880 | 1.475 | 1.475 | 1.502 | 1.475 | 1.511 | 463,572 | 1.5002 | 0.61% |
| 2006-09-26 | 0 | 1.650 | 1.650 | 1.690 | 1.650 | 1.700 | 346,000 | 575,680 | 1.6638 | 1.466 | 1.466 | 1.502 | 1.466 | 1.511 | 389,311 | 1.4787 | 1.85% |
| 2006-09-25 | 0 | 1.620 | 1.570 | 1.640 | - | - | 0 | 0 | - | 1.440 | 1.395 | 1.458 | - | - | 0 | - | 0.00% |
| 2006-09-22 | 0 | 1.620 | 1.580 | 1.630 | 1.580 | 1.620 | 80,000 | 129,440 | 1.6180 | 1.440 | 1.404 | 1.449 | 1.404 | 1.440 | 90,014 | 1.4380 | 3.18% |
| 2006-09-21 | 0 | 1.570 | 1.570 | 1.590 | 1.540 | 1.580 | 96,020 | 149,850 | 1.5606 | 1.395 | 1.395 | 1.413 | 1.369 | 1.404 | 108,039 | 1.3870 | 1.29% |
| 2006-09-20 | 0 | 1.550 | 1.550 | 1.590 | 1.540 | 1.610 | 652,000 | 1,026,420 | 1.5743 | 1.378 | 1.378 | 1.413 | 1.369 | 1.431 | 733,615 | 1.3991 | -3.73% |
| 2006-09-19 | 0 | 1.610 | 1.600 | 1.680 | 1.600 | 1.660 | 316,000 | 516,360 | 1.6341 | 1.431 | 1.422 | 1.493 | 1.422 | 1.475 | 355,556 | 1.4523 | -4.73% |
| 2006-09-18 | 0 | 1.690 | 1.600 | 1.700 | - | - | 0 | 0 | - | 1.502 | 1.422 | 1.511 | - | - | 0 | - | 0.00% |
| 2006-09-15 | 0 | 1.690 | 1.630 | 1.700 | 1.620 | 1.700 | 178,000 | 298,780 | 1.6785 | 1.502 | 1.449 | 1.511 | 1.440 | 1.511 | 200,281 | 1.4918 | 4.32% |
| 2006-09-14 | 0 | 1.620 | 1.620 | 1.680 | 1.600 | 1.600 | 20,000 | 32,000 | 1.6000 | 1.440 | 1.440 | 1.493 | 1.422 | 1.422 | 22,504 | 1.4220 | -2.41% |
| 2006-09-13 | 0 | 1.660 | 1.630 | 1.660 | 1.630 | 1.660 | 112,000 | 185,260 | 1.6541 | 1.475 | 1.449 | 1.475 | 1.449 | 1.475 | 126,020 | 1.4701 | 0.61% |
| 2006-09-12 | 0 | 1.650 | 1.630 | 1.660 | 1.610 | 1.660 | 52,000 | 85,520 | 1.6446 | 1.466 | 1.449 | 1.475 | 1.431 | 1.475 | 58,509 | 1.4617 | -0.60% |
| 2006-09-11 | 0 | 1.660 | 1.610 | 1.660 | 1.610 | 1.660 | 42,800 | 70,284 | 1.6421 | 1.475 | 1.431 | 1.475 | 1.431 | 1.475 | 48,158 | 1.4595 | -0.60% |
| 2006-09-08 | 0 | 1.670 | 1.660 | 1.680 | 1.640 | 1.700 | 174,500 | 293,770 | 1.6835 | 1.484 | 1.475 | 1.493 | 1.458 | 1.511 | 196,343 | 1.4962 | -1.18% |
| 2006-09-07 | 0 | 1.690 | 1.680 | 1.690 | 1.630 | 1.690 | 14,000 | 23,420 | 1.6729 | 1.502 | 1.493 | 1.502 | 1.449 | 1.502 | 15,752 | 1.4868 | 0.00% |
| 2006-09-06 | 0 | 1.690 | 1.680 | 1.690 | 1.680 | 1.700 | 158,000 | 266,200 | 1.6848 | 1.502 | 1.493 | 1.502 | 1.493 | 1.511 | 177,778 | 1.4974 | -0.59% |
| 2006-09-05 | 0 | 1.700 | 1.680 | 1.700 | 1.680 | 1.730 | 278,000 | 479,780 | 1.7258 | 1.511 | 1.493 | 1.511 | 1.493 | 1.538 | 312,799 | 1.5338 | -2.86% |
| 2006-09-04 | 0 | 1.750 | 1.680 | 1.750 | 1.660 | 1.750 | 288,200 | 487,400 | 1.6912 | 1.555 | 1.493 | 1.555 | 1.475 | 1.555 | 324,276 | 1.5030 | 4.79% |
| 2006-09-01 | 0 | 1.670 | 1.660 | 1.670 | 1.650 | 1.670 | 48,600 | 80,732 | 1.6612 | 1.484 | 1.475 | 1.484 | 1.466 | 1.484 | 54,684 | 1.4763 | 0.60% |
| 2006-08-31 | 0 | 1.660 | 1.650 | 1.660 | 1.650 | 1.660 | 144,300 | 238,903 | 1.6556 | 1.475 | 1.466 | 1.475 | 1.466 | 1.475 | 162,363 | 1.4714 | 0.61% |
| 2006-08-30 | 0 | 1.650 | 1.640 | 1.660 | 1.650 | 1.670 | 130,000 | 216,200 | 1.6631 | 1.466 | 1.458 | 1.475 | 1.466 | 1.484 | 146,273 | 1.4781 | -1.20% |
| 2006-08-29 | 0 | 1.670 | 1.660 | 1.670 | 1.670 | 1.700 | 102,000 | 171,860 | 1.6849 | 1.484 | 1.475 | 1.484 | 1.484 | 1.511 | 114,768 | 1.4975 | -0.60% |
| 2006-08-28 | 0 | 1.680 | 1.650 | 1.690 | 1.650 | 1.690 | 235,500 | 394,550 | 1.6754 | 1.493 | 1.466 | 1.502 | 1.466 | 1.502 | 264,979 | 1.4890 | 0.60% |
| 2006-08-25 | 0 | 1.670 | 1.670 | 1.690 | 1.670 | 1.700 | 176,000 | 297,100 | 1.6881 | 1.484 | 1.484 | 1.502 | 1.484 | 1.511 | 198,031 | 1.5003 | -1.76% |
| 2006-08-24 | 0 | 1.700 | 1.680 | 1.700 | 1.690 | 1.700 | 211,200 | 358,152 | 1.6958 | 1.511 | 1.493 | 1.511 | 1.502 | 1.511 | 237,637 | 1.5071 | 0.00% |
| 2006-08-23 | 0 | 1.700 | 1.670 | 1.700 | 1.690 | 1.710 | 533,762 | 907,652 | 1.7005 | 1.511 | 1.484 | 1.511 | 1.502 | 1.520 | 600,576 | 1.5113 | 0.59% |
| 2006-08-22 | 0 | 1.690 | 1.690 | 1.700 | 1.650 | 1.700 | 13,342,000 | 22,646,920 | 1.6974 | 1.502 | 1.502 | 1.511 | 1.466 | 1.511 | 15,012,097 | 1.5086 | 0.00% |
| 2006-08-21 | 0 | 1.690 | 1.670 | 1.690 | 1.670 | 1.780 | 364,000 | 613,560 | 1.6856 | 1.502 | 1.484 | 1.502 | 1.484 | 1.582 | 409,564 | 1.4981 | -2.87% |
| 2006-08-18 | 0 | 1.740 | 1.740 | 1.750 | 1.680 | 1.780 | 1,970,500 | 3,383,070 | 1.7169 | 1.546 | 1.546 | 1.555 | 1.493 | 1.582 | 2,217,159 | 1.5259 | 2.96% |
| 2006-08-17 | 0 | 1.690 | 1.690 | 1.700 | 1.660 | 1.700 | 580,300 | 976,598 | 1.6829 | 1.502 | 1.502 | 1.511 | 1.475 | 1.511 | 652,940 | 1.4957 | 1.20% |
| 2006-08-16 | 0 | 1.710 | 1.690 | 1.710 | 1.660 | 1.710 | 1,491,000 | 2,513,750 | 1.6859 | 1.484 | 1.467 | 1.484 | 1.441 | 1.484 | 1,717,820 | 1.4633 | 2.40% |
| 2006-08-15 | 0 | 1.670 | 1.650 | 1.680 | 1.660 | 1.690 | 888,000 | 1,484,900 | 1.6722 | 1.449 | 1.432 | 1.458 | 1.441 | 1.467 | 1,023,088 | 1.4514 | -1.76% |
| 2006-08-14 | 0 | 1.700 | 1.680 | 1.700 | 1.680 | 1.720 | 464,000 | 783,800 | 1.6892 | 1.476 | 1.458 | 1.476 | 1.458 | 1.493 | 534,587 | 1.4662 | -0.58% |
| 2006-08-11 | 0 | 1.710 | 1.700 | 1.710 | 1.690 | 1.720 | 958,000 | 1,636,860 | 1.7086 | 1.484 | 1.476 | 1.484 | 1.467 | 1.493 | 1,103,737 | 1.4830 | 0.00% |
| 2006-08-10 | 0 | 1.710 | 1.690 | 1.710 | 1.680 | 1.740 | 1,313,200 | 2,233,336 | 1.7007 | 1.484 | 1.467 | 1.484 | 1.458 | 1.510 | 1,512,972 | 1.4761 | 1.79% |
| 2006-08-09 | 0 | 1.680 | 1.660 | 1.680 | 1.640 | 1.680 | 1,746,000 | 2,909,640 | 1.6665 | 1.458 | 1.441 | 1.458 | 1.423 | 1.458 | 2,011,612 | 1.4464 | 1.20% |
| 2006-08-08 | 0 | 1.660 | 1.650 | 1.670 | 1.660 | 1.700 | 611,197 | 1,028,205 | 1.6823 | 1.441 | 1.432 | 1.449 | 1.441 | 1.476 | 704,176 | 1.4602 | -2.35% |
| 2006-08-07 | 0 | 1.700 | 1.690 | 1.700 | 1.700 | 1.740 | 613,471 | 1,049,907 | 1.7114 | 1.476 | 1.467 | 1.476 | 1.476 | 1.510 | 706,796 | 1.4854 | -1.16% |
| 2006-08-04 | 0 | 1.720 | 1.690 | 1.720 | 1.690 | 1.780 | 623,600 | 1,076,172 | 1.7257 | 1.493 | 1.467 | 1.493 | 1.467 | 1.545 | 718,466 | 1.4979 | -0.58% |
| 2006-08-03 | 0 | 1.730 | 1.700 | 1.730 | 1.670 | 1.740 | 1,872,000 | 3,153,680 | 1.6847 | 1.502 | 1.476 | 1.502 | 1.449 | 1.510 | 2,156,780 | 1.4622 | -1.14% |
| 2006-08-02 | 0 | 1.750 | 1.720 | 1.750 | 1.700 | 1.750 | 577,200 | 993,868 | 1.7219 | 1.519 | 1.493 | 1.519 | 1.476 | 1.519 | 665,007 | 1.4945 | 0.57% |
| 2006-08-01 | 0 | 1.740 | 1.730 | 1.740 | 1.700 | 1.800 | 3,062,000 | 5,407,980 | 1.7662 | 1.510 | 1.502 | 1.510 | 1.476 | 1.562 | 3,527,811 | 1.5330 | 2.35% |
| 2006-07-31 | 0 | 1.700 | 1.690 | 1.700 | 1.630 | 1.700 | 1,002,000 | 1,683,360 | 1.6800 | 1.476 | 1.467 | 1.476 | 1.415 | 1.476 | 1,154,431 | 1.4582 | 2.41% |
| 2006-07-28 | 0 | 1.660 | 1.620 | 1.660 | 1.600 | 1.660 | 537,000 | 882,360 | 1.6431 | 1.441 | 1.406 | 1.441 | 1.389 | 1.441 | 618,692 | 1.4262 | 3.11% |
| 2006-07-27 | 0 | 1.610 | 1.600 | 1.620 | 1.600 | 1.610 | 1,060,800 | 1,698,748 | 1.6014 | 1.397 | 1.389 | 1.406 | 1.389 | 1.397 | 1,222,176 | 1.3899 | 0.62% |
| 2006-07-26 | 0 | 1.600 | 1.590 | 1.610 | 1.590 | 1.610 | 786,000 | 1,260,160 | 1.6033 | 1.389 | 1.380 | 1.397 | 1.380 | 1.397 | 905,571 | 1.3916 | 0.00% |
| 2006-07-25 | 0 | 1.600 | 1.570 | 1.600 | 1.570 | 1.680 | 600,000 | 976,260 | 1.6271 | 1.389 | 1.363 | 1.389 | 1.363 | 1.458 | 691,276 | 1.4123 | -4.76% |
| 2006-07-24 | 0 | 1.680 | 1.680 | 1.690 | 1.640 | 1.790 | 6,770,940 | 11,338,601 | 1.6746 | 1.458 | 1.458 | 1.467 | 1.423 | 1.554 | 7,800,978 | 1.4535 | -6.15% |
| 2006-07-21 | 0 | 1.790 | 1.780 | 1.800 | 1.680 | 1.800 | 4,028,000 | 7,024,760 | 1.7440 | 1.554 | 1.545 | 1.562 | 1.458 | 1.562 | 4,640,765 | 1.5137 | 7.19% |
| 2006-07-20 | 0 | 1.670 | 1.670 | 1.700 | 1.620 | 1.710 | 9,542,000 | 15,499,500 | 1.6243 | 1.449 | 1.449 | 1.476 | 1.406 | 1.484 | 10,993,589 | 1.4099 | 3.73% |
| 2006-07-19 | 0 | 1.610 | 1.600 | 1.610 | 1.600 | 1.740 | 14,511,558 | 22,684,489 | 1.5632 | 1.397 | 1.389 | 1.397 | 1.389 | 1.510 | 16,719,147 | 1.3568 | -4.73% |
| 2006-07-18 | 0 | 1.690 | 1.690 | 1.710 | 1.670 | 1.720 | 1,158,200 | 1,973,940 | 1.7043 | 1.467 | 1.467 | 1.484 | 1.449 | 1.493 | 1,334,393 | 1.4793 | 1.81% |
| 2006-07-17 | 0 | 1.660 | 1.660 | 1.700 | 1.660 | 1.700 | 460,000 | 781,540 | 1.6990 | 1.441 | 1.441 | 1.476 | 1.441 | 1.476 | 529,978 | 1.4747 | -0.60% |
| 2006-07-14 | 0 | 1.670 | 1.660 | 1.670 | 1.660 | 1.700 | 138,000 | 233,700 | 1.6935 | 1.449 | 1.441 | 1.449 | 1.441 | 1.476 | 158,993 | 1.4699 | 0.60% |
| 2006-07-13 | 0 | 1.660 | 1.640 | 1.670 | 1.630 | 1.700 | 758,600 | 1,253,626 | 1.6526 | 1.441 | 1.423 | 1.449 | 1.415 | 1.476 | 874,003 | 1.4343 | 1.84% |
| 2006-07-12 | 0 | 1.630 | 1.610 | 1.660 | 1.630 | 1.670 | 796,000 | 1,305,660 | 1.6403 | 1.415 | 1.397 | 1.441 | 1.415 | 1.449 | 917,093 | 1.4237 | 0.62% |
| 2006-07-11 | 0 | 1.620 | 1.600 | 1.640 | 1.600 | 1.630 | 528,000 | 852,420 | 1.6144 | 1.406 | 1.389 | 1.423 | 1.389 | 1.415 | 608,323 | 1.4013 | 1.25% |
| 2006-07-10 | 0 | 1.600 | 1.590 | 1.620 | 1.600 | 1.640 | 222,000 | 361,200 | 1.6270 | 1.389 | 1.380 | 1.406 | 1.389 | 1.423 | 255,772 | 1.4122 | -1.23% |
| 2006-07-07 | 0 | 1.620 | 1.580 | 1.620 | 1.570 | 1.630 | 10,153,392 | 15,759,724 | 1.5522 | 1.406 | 1.371 | 1.406 | 1.363 | 1.415 | 11,697,990 | 1.3472 | 0.00% |
| 2006-07-06 | 0 | 1.620 | 1.570 | 1.630 | 1.610 | 1.620 | 120,240 | 193,967 | 1.6132 | 1.406 | 1.363 | 1.415 | 1.397 | 1.406 | 138,532 | 1.4002 | 1.25% |
| 2006-07-05 | 0 | 1.600 | 1.600 | 1.670 | 1.550 | 1.600 | 210,100 | 331,454 | 1.5776 | 1.389 | 1.389 | 1.449 | 1.345 | 1.389 | 242,062 | 1.3693 | 0.00% |
| 2006-07-04 | 0 | 1.600 | 1.570 | 1.600 | 1.600 | 1.600 | 194,960 | 311,888 | 1.5998 | 1.389 | 1.363 | 1.389 | 1.389 | 1.389 | 224,619 | 1.3885 | -1.23% |
| 2006-07-03 | 0 | 1.620 | 1.610 | 1.650 | 1.580 | 1.620 | 10,064,820 | 15,604,383 | 1.5504 | 1.406 | 1.397 | 1.432 | 1.371 | 1.406 | 11,595,943 | 1.3457 | -2.99% |
| 2006-06-30 | 0 | 1.670 | 1.670 | 1.680 | 1.600 | 1.680 | 238,000 | 390,000 | 1.6387 | 1.449 | 1.449 | 1.458 | 1.389 | 1.458 | 274,206 | 1.4223 | 4.37% |
| 2006-06-29 | 0 | 1.600 | 1.600 | 1.630 | 1.550 | 1.600 | 110,000 | 175,500 | 1.5955 | 1.389 | 1.389 | 1.415 | 1.345 | 1.389 | 126,734 | 1.3848 | -0.62% |
| 2006-06-28 | 0 | 1.610 | 1.600 | 1.620 | 1.500 | 1.610 | 47,200 | 72,292 | 1.5316 | 1.397 | 1.389 | 1.406 | 1.302 | 1.397 | 54,380 | 1.3294 | 0.62% |
| 2006-06-27 | 0 | 1.600 | 1.550 | 1.600 | - | - | 100 | 152 | 1.5200 | 1.389 | 1.345 | 1.389 | - | - | 115 | 1.3193 | 0.00% |
| 2006-06-26 | 0 | 1.600 | 1.600 | 1.650 | - | - | 1,200 | 1,884 | 1.5700 | 1.389 | 1.389 | 1.432 | - | - | 1,383 | 1.3627 | 0.00% |
| 2006-06-23 | 0 | 1.600 | 1.550 | 1.600 | - | - | 0 | 0 | - | 1.389 | 1.345 | 1.389 | - | - | 0 | - | 0.00% |
| 2006-06-22 | 0 | 1.600 | 1.500 | 1.640 | - | - | 200 | 280 | 1.4000 | 1.389 | 1.302 | 1.423 | - | - | 230 | 1.2151 | 0.00% |
| 2006-06-21 | 0 | 1.600 | 1.530 | 1.600 | - | - | 0 | 0 | - | 1.389 | 1.328 | 1.389 | - | - | 0 | - | 0.00% |
| 2006-06-20 | 0 | 1.600 | 1.540 | 1.600 | - | - | 0 | 0 | - | 1.389 | 1.337 | 1.389 | - | - | 0 | - | 0.00% |
| 2006-06-19 | 0 | 1.600 | 1.560 | 1.600 | 1.600 | 1.600 | 6,000 | 9,600 | 1.6000 | 1.389 | 1.354 | 1.389 | 1.389 | 1.389 | 6,913 | 1.3887 | -1.23% |
| 2006-06-16 | 0 | 1.620 | 1.610 | 1.620 | 1.620 | 1.660 | 20,000 | 32,800 | 1.6400 | 1.406 | 1.397 | 1.406 | 1.406 | 1.441 | 23,043 | 1.4235 | 1.25% |
| 2006-06-15 | 0 | 1.600 | 1.590 | 1.620 | 1.520 | 1.600 | 106,000 | 168,080 | 1.5857 | 1.389 | 1.380 | 1.406 | 1.319 | 1.389 | 122,125 | 1.3763 | -1.23% |
| 2006-06-14 | 0 | 1.620 | 1.500 | 1.620 | - | - | 0 | 0 | - | 1.406 | 1.302 | 1.406 | - | - | 0 | - | -1.22% |
| 2006-06-13 | 0 | 1.640 | 1.550 | 1.640 | - | - | 0 | 0 | - | 1.423 | 1.345 | 1.423 | - | - | 0 | - | -1.80% |
| 2006-06-12 | 0 | 1.670 | 1.490 | 1.670 | 1.670 | 1.670 | 20,100 | 33,538 | 1.6686 | 1.449 | 1.293 | 1.449 | 1.449 | 1.449 | 23,158 | 1.4482 | 4.37% |
| 2006-06-09 | 0 | 1.600 | 1.600 | 1.680 | 1.600 | 1.600 | 90,000 | 144,000 | 1.6000 | 1.389 | 1.389 | 1.458 | 1.389 | 1.389 | 103,691 | 1.3887 | 4.58% |
| 2006-06-08 | 0 | 1.530 | 1.530 | 1.670 | 1.530 | 1.530 | 10,000 | 15,300 | 1.5300 | 1.328 | 1.328 | 1.449 | 1.328 | 1.328 | 11,521 | 1.3280 | -2.55% |
| 2006-06-07 | 0 | 1.570 | 1.570 | 1.670 | 1.570 | 1.570 | 20,100 | 31,553 | 1.5698 | 1.363 | 1.363 | 1.449 | 1.363 | 1.363 | 23,158 | 1.3625 | -0.63% |
| 2006-06-06 | 0 | 1.580 | 1.580 | 1.650 | 1.570 | 1.580 | 38,000 | 59,760 | 1.5726 | 1.371 | 1.371 | 1.432 | 1.363 | 1.371 | 43,781 | 1.3650 | 0.00% |
| 2006-06-05 | 0 | 1.580 | 1.580 | 1.670 | 1.570 | 1.570 | 16,000 | 25,120 | 1.5700 | 1.371 | 1.371 | 1.449 | 1.363 | 1.363 | 18,434 | 1.3627 | -5.39% |
| 2006-06-02 | 0 | 1.670 | 1.550 | 1.670 | 1.580 | 1.670 | 70,000 | 113,040 | 1.6149 | 1.449 | 1.345 | 1.449 | 1.371 | 1.449 | 80,649 | 1.4016 | 5.70% |
| 2006-06-01 | 0 | 1.580 | 1.580 | 1.690 | 1.580 | 1.630 | 96,000 | 155,120 | 1.6158 | 1.371 | 1.371 | 1.467 | 1.371 | 1.415 | 110,604 | 1.4025 | -6.51% |
| 2006-05-30 | 0 | 1.690 | 1.660 | 1.690 | 1.650 | 1.690 | 242,280 | 405,296 | 1.6728 | 1.467 | 1.441 | 1.467 | 1.432 | 1.467 | 279,137 | 1.4520 | 0.60% |
| 2006-05-29 | 0 | 1.680 | 1.640 | 1.700 | 1.630 | 1.700 | 38,000 | 63,920 | 1.6821 | 1.458 | 1.423 | 1.476 | 1.415 | 1.476 | 43,781 | 1.4600 | 3.07% |
| 2006-05-26 | 0 | 1.630 | 1.630 | 1.690 | 1.630 | 1.640 | 176,000 | 287,240 | 1.6320 | 1.415 | 1.415 | 1.467 | 1.415 | 1.423 | 202,774 | 1.4166 | -1.21% |
| 2006-05-25 | 0 | 1.650 | 1.640 | 1.690 | 1.650 | 1.750 | 308,000 | 527,280 | 1.7119 | 1.432 | 1.423 | 1.467 | 1.432 | 1.519 | 354,855 | 1.4859 | -2.94% |
| 2006-05-24 | 0 | 1.700 | 1.620 | 1.700 | 1.640 | 1.720 | 492,000 | 834,880 | 1.6969 | 1.476 | 1.406 | 1.476 | 1.423 | 1.493 | 566,846 | 1.4729 | 3.66% |
| 2006-05-23 | 0 | 1.640 | 1.560 | 1.640 | 1.630 | 1.720 | 256,000 | 428,760 | 1.6748 | 1.423 | 1.354 | 1.423 | 1.415 | 1.493 | 294,944 | 1.4537 | 5.13% |
| 2006-05-22 | 0 | 1.560 | 1.560 | 1.570 | 1.560 | 1.640 | 192,000 | 305,240 | 1.5898 | 1.354 | 1.354 | 1.363 | 1.354 | 1.423 | 221,208 | 1.3799 | -5.45% |
| 2006-05-19 | 0 | 1.650 | 1.600 | 1.650 | 1.550 | 1.670 | 96,000 | 155,000 | 1.6146 | 1.432 | 1.389 | 1.432 | 1.345 | 1.449 | 110,604 | 1.4014 | 2.48% |
| 2006-05-18 | 0 | 1.610 | 1.610 | 1.620 | 1.610 | 1.610 | 20,000 | 32,200 | 1.6100 | 1.397 | 1.397 | 1.406 | 1.397 | 1.397 | 23,043 | 1.3974 | -0.62% |
| 2006-05-17 | 0 | 1.620 | 1.620 | 1.660 | 1.620 | 1.700 | 86,200 | 143,240 | 1.6617 | 1.406 | 1.406 | 1.441 | 1.406 | 1.476 | 99,313 | 1.4423 | 0.62% |
| 2006-05-16 | 0 | 1.610 | 1.610 | 1.680 | 1.570 | 1.610 | 150,000 | 238,760 | 1.5917 | 1.397 | 1.397 | 1.458 | 1.363 | 1.397 | 172,819 | 1.3816 | 1.90% |
| 2006-05-15 | 0 | 1.580 | 1.580 | 1.630 | 1.580 | 1.600 | 220,000 | 351,400 | 1.5973 | 1.371 | 1.371 | 1.415 | 1.371 | 1.389 | 253,468 | 1.3864 | -3.66% |
| 2006-05-12 | 0 | 1.640 | 1.640 | 1.660 | 1.640 | 1.660 | 102,000 | 167,900 | 1.6461 | 1.423 | 1.423 | 1.441 | 1.423 | 1.441 | 117,517 | 1.4287 | -1.80% |
| 2006-05-11 | 0 | 1.670 | 1.660 | 1.680 | 1.660 | 1.680 | 216,000 | 360,380 | 1.6684 | 1.449 | 1.441 | 1.458 | 1.441 | 1.458 | 248,859 | 1.4481 | 1.21% |
| 2006-05-10 | 0 | 1.650 | 1.550 | 1.650 | 1.650 | 1.660 | 16,536,000 | 26,311,000 | 1.5911 | 1.432 | 1.345 | 1.432 | 1.432 | 1.441 | 19,051,560 | 1.3810 | 0.00% |
| 2006-05-09 | 0 | 1.650 | 1.650 | 1.690 | 1.640 | 1.690 | 433,000 | 721,670 | 1.6667 | 1.432 | 1.432 | 1.467 | 1.423 | 1.467 | 498,871 | 1.4466 | 0.00% |
| 2006-05-08 | 0 | 1.650 | 1.650 | 1.690 | 1.640 | 1.650 | 94,000 | 154,260 | 1.6411 | 1.432 | 1.432 | 1.467 | 1.423 | 1.432 | 108,300 | 1.4244 | 0.00% |
| 2006-05-04 | 0 | 1.650 | 1.650 | 1.670 | 1.630 | 1.700 | 336,000 | 561,760 | 1.6719 | 1.432 | 1.432 | 1.449 | 1.415 | 1.476 | 387,114 | 1.4511 | 0.61% |
| 2006-05-03 | 0 | 1.640 | 1.620 | 1.640 | 1.630 | 1.660 | 354,755 | 584,633 | 1.6480 | 1.423 | 1.406 | 1.423 | 1.415 | 1.441 | 408,723 | 1.4304 | -0.61% |
| 2006-05-02 | 0 | 1.650 | 1.650 | 1.660 | 1.650 | 1.700 | 324,000 | 541,860 | 1.6724 | 1.432 | 1.432 | 1.441 | 1.432 | 1.476 | 373,289 | 1.4516 | -2.94% |
| 2006-04-28 | 0 | 1.700 | 1.680 | 1.710 | 1.670 | 1.700 | 80,000 | 135,400 | 1.6925 | 1.476 | 1.458 | 1.484 | 1.449 | 1.476 | 92,170 | 1.4690 | 0.00% |
| 2006-04-27 | 0 | 1.700 | 1.680 | 1.700 | 1.680 | 1.700 | 246,000 | 416,680 | 1.6938 | 1.476 | 1.458 | 1.476 | 1.458 | 1.476 | 283,423 | 1.4702 | 1.19% |
| 2006-04-26 | 0 | 1.680 | 1.680 | 1.690 | 1.680 | 1.780 | 878,000 | 1,483,140 | 1.6892 | 1.458 | 1.458 | 1.467 | 1.458 | 1.545 | 1,011,567 | 1.4662 | 1.82% |
| 2006-04-25 | 0 | 1.650 | 1.640 | 1.680 | 1.640 | 1.720 | 998,180 | 1,679,397 | 1.6825 | 1.432 | 1.423 | 1.458 | 1.423 | 1.493 | 1,150,029 | 1.4603 | -4.62% |
| 2006-04-24 | 0 | 1.730 | 1.720 | 1.750 | 1.720 | 1.770 | 499,620 | 873,914 | 1.7492 | 1.502 | 1.493 | 1.519 | 1.493 | 1.536 | 575,625 | 1.5182 | 1.17% |
| 2006-04-21 | 0 | 1.710 | 1.700 | 1.730 | 1.630 | 1.720 | 477,500 | 802,805 | 1.6813 | 1.484 | 1.476 | 1.502 | 1.415 | 1.493 | 550,140 | 1.4593 | 6.88% |
| 2006-04-20 | 0 | 1.600 | 1.590 | 1.640 | 1.600 | 1.600 | 30,000 | 48,000 | 1.6000 | 1.389 | 1.380 | 1.423 | 1.389 | 1.389 | 34,564 | 1.3887 | -1.84% |
| 2006-04-19 | 0 | 1.630 | 1.590 | 1.640 | 1.590 | 1.630 | 90,400 | 145,828 | 1.6131 | 1.415 | 1.380 | 1.423 | 1.380 | 1.415 | 104,152 | 1.4001 | 1.24% |
| 2006-04-18 | 0 | 1.610 | 1.610 | 1.660 | 1.600 | 1.600 | 18,000 | 28,800 | 1.6000 | 1.397 | 1.397 | 1.441 | 1.389 | 1.389 | 20,738 | 1.3887 | -2.42% |
| 2006-04-13 | 0 | 1.650 | 1.600 | 1.670 | 1.600 | 1.650 | 36,000 | 59,100 | 1.6417 | 1.432 | 1.389 | 1.449 | 1.389 | 1.432 | 41,477 | 1.4249 | 3.12% |
| 2006-04-12 | 0 | 1.600 | 1.600 | 1.650 | 1.600 | 1.670 | 132,000 | 217,420 | 1.6471 | 1.389 | 1.389 | 1.432 | 1.389 | 1.449 | 152,081 | 1.4296 | -3.03% |
| 2006-04-11 | 0 | 1.650 | 1.600 | 1.670 | 1.600 | 1.650 | 70,000 | 113,500 | 1.6214 | 1.432 | 1.389 | 1.449 | 1.389 | 1.432 | 80,649 | 1.4073 | 0.61% |
| 2006-04-10 | 0 | 1.640 | 1.600 | 1.650 | 1.600 | 1.640 | 22,000 | 35,600 | 1.6182 | 1.423 | 1.389 | 1.432 | 1.389 | 1.423 | 25,347 | 1.4045 | 2.50% |
| 2006-04-07 | 0 | 1.600 | 1.600 | 1.640 | 1.600 | 1.630 | 51,400 | 82,600 | 1.6070 | 1.389 | 1.389 | 1.423 | 1.389 | 1.415 | 59,219 | 1.3948 | 0.00% |
| 2006-04-06 | 0 | 1.600 | 1.580 | 1.600 | 1.600 | 1.600 | 100,000 | 160,000 | 1.6000 | 1.389 | 1.371 | 1.389 | 1.389 | 1.389 | 115,213 | 1.3887 | 0.00% |
| 2006-04-04 | 0 | 1.600 | 1.590 | 1.610 | 1.540 | 1.600 | 372,000 | 594,300 | 1.5976 | 1.389 | 1.380 | 1.397 | 1.337 | 1.389 | 428,591 | 1.3866 | 0.63% |
| 2006-04-03 | 0 | 1.590 | 1.560 | 1.590 | 1.580 | 1.600 | 175,080 | 278,505 | 1.5907 | 1.380 | 1.354 | 1.380 | 1.371 | 1.389 | 201,714 | 1.3807 | 0.63% |
| 2006-03-31 | 0 | 1.580 | 1.580 | 1.630 | 1.530 | 1.570 | 8,900 | 13,846 | 1.5557 | 1.371 | 1.371 | 1.415 | 1.328 | 1.363 | 10,254 | 1.3503 | -1.25% |
| 2006-03-30 | 0 | 1.600 | 1.600 | 1.640 | 1.600 | 1.620 | 270,480 | 436,654 | 1.6144 | 1.389 | 1.389 | 1.423 | 1.389 | 1.406 | 311,627 | 1.4012 | -1.23% |
| 2006-03-29 | 0 | 1.620 | 1.620 | 1.640 | 1.620 | 1.630 | 164,000 | 267,180 | 1.6291 | 1.406 | 1.406 | 1.423 | 1.406 | 1.415 | 188,949 | 1.4140 | -0.61% |
| 2006-03-28 | 0 | 1.630 | 1.610 | 1.640 | 1.600 | 1.630 | 144,000 | 233,200 | 1.6194 | 1.415 | 1.397 | 1.423 | 1.389 | 1.415 | 165,906 | 1.4056 | 3.16% |
| 2006-03-27 | 0 | 1.580 | 1.580 | 1.630 | 1.570 | 1.650 | 300,400 | 477,464 | 1.5894 | 1.371 | 1.371 | 1.415 | 1.363 | 1.432 | 346,099 | 1.3796 | -4.24% |
| 2006-03-24 | 0 | 1.650 | 1.630 | 1.670 | 1.630 | 1.650 | 184,000 | 303,520 | 1.6496 | 1.432 | 1.415 | 1.449 | 1.415 | 1.432 | 211,991 | 1.4318 | 1.23% |
| 2006-03-23 | 0 | 1.630 | 1.580 | 1.630 | 1.600 | 1.630 | 60,000 | 96,900 | 1.6150 | 1.415 | 1.371 | 1.415 | 1.389 | 1.415 | 69,128 | 1.4018 | 1.87% |
| 2006-03-22 | 0 | 1.600 | 1.570 | 1.630 | 1.600 | 1.630 | 64,000 | 103,560 | 1.6181 | 1.389 | 1.363 | 1.415 | 1.389 | 1.415 | 73,736 | 1.4045 | -1.84% |
| 2006-03-21 | 0 | 1.630 | 1.590 | 1.630 | 1.620 | 1.650 | 408,000 | 665,960 | 1.6323 | 1.415 | 1.380 | 1.415 | 1.406 | 1.432 | 470,068 | 1.4167 | -0.61% |
| 2006-03-20 | 0 | 1.640 | 1.610 | 1.640 | 1.620 | 1.640 | 244,200 | 397,080 | 1.6260 | 1.423 | 1.397 | 1.423 | 1.406 | 1.423 | 281,349 | 1.4113 | -0.61% |
| 2006-03-17 | 0 | 1.650 | 1.630 | 1.660 | 1.620 | 1.650 | 62,000 | 102,020 | 1.6455 | 1.432 | 1.415 | 1.441 | 1.406 | 1.432 | 71,432 | 1.4282 | 0.00% |
| 2006-03-16 | 0 | 1.650 | 1.610 | 1.650 | 1.630 | 1.650 | 161,200 | 264,600 | 1.6414 | 1.432 | 1.397 | 1.432 | 1.415 | 1.432 | 185,723 | 1.4247 | 1.23% |
| 2006-03-15 | 0 | 1.630 | 1.630 | 1.640 | 1.620 | 1.630 | 52,100 | 84,899 | 1.6295 | 1.415 | 1.415 | 1.423 | 1.406 | 1.415 | 60,026 | 1.4144 | 1.24% |
| 2006-03-14 | 0 | 1.610 | 1.610 | 1.620 | 1.600 | 1.620 | 63,200 | 101,716 | 1.6094 | 1.397 | 1.397 | 1.406 | 1.389 | 1.406 | 72,814 | 1.3969 | -2.42% |
| 2006-03-13 | 0 | 1.650 | 1.610 | 1.660 | 1.650 | 1.660 | 56,800 | 93,928 | 1.6537 | 1.432 | 1.397 | 1.441 | 1.432 | 1.441 | 65,441 | 1.4353 | 0.00% |
| 2006-03-10 | 0 | 1.650 | 1.650 | 1.660 | 1.600 | 1.680 | 54,000 | 89,380 | 1.6552 | 1.432 | 1.432 | 1.441 | 1.389 | 1.458 | 62,215 | 1.4366 | -1.79% |
| 2006-03-09 | 0 | 1.680 | 1.610 | 1.680 | 1.630 | 1.690 | 70,000 | 116,840 | 1.6691 | 1.458 | 1.397 | 1.458 | 1.415 | 1.467 | 80,649 | 1.4487 | 1.82% |
| 2006-03-08 | 0 | 1.650 | 1.650 | 1.680 | 1.590 | 1.650 | 190,000 | 306,600 | 1.6137 | 1.432 | 1.432 | 1.458 | 1.380 | 1.432 | 218,904 | 1.4006 | 0.00% |
| 2006-03-07 | 0 | 1.650 | 1.650 | 1.680 | 1.650 | 1.700 | 134,200 | 226,094 | 1.6848 | 1.432 | 1.432 | 1.458 | 1.432 | 1.476 | 154,615 | 1.4623 | 0.00% |
| 2006-03-06 | 0 | 1.650 | 1.640 | 1.680 | 1.650 | 1.650 | 40,000 | 66,000 | 1.6500 | 1.432 | 1.423 | 1.458 | 1.432 | 1.432 | 46,085 | 1.4321 | 0.00% |
| 2006-03-03 | 0 | 1.650 | 1.650 | 1.690 | 1.650 | 1.650 | 46,300 | 76,386 | 1.6498 | 1.432 | 1.432 | 1.467 | 1.432 | 1.432 | 53,343 | 1.4320 | -2.37% |
| 2006-03-02 | 0 | 1.690 | 1.690 | 1.700 | 1.660 | 1.690 | 60,000 | 99,900 | 1.6650 | 1.467 | 1.467 | 1.476 | 1.441 | 1.467 | 69,128 | 1.4452 | -0.59% |
| 2006-03-01 | 0 | 1.700 | 1.640 | 1.700 | 1.650 | 1.740 | 568,000 | 966,240 | 1.7011 | 1.476 | 1.423 | 1.476 | 1.432 | 1.510 | 654,408 | 1.4765 | -1.73% |
| 2006-02-28 | 0 | 1.730 | 1.740 | 1.750 | 1.660 | 1.740 | 613,760 | 1,048,862 | 1.7089 | 1.502 | 1.510 | 1.519 | 1.441 | 1.510 | 707,129 | 1.4833 | 1.76% |
| 2006-02-27 | 0 | 1.700 | 1.690 | 1.730 | 1.700 | 1.710 | 316,000 | 537,500 | 1.7009 | 1.476 | 1.467 | 1.502 | 1.476 | 1.484 | 364,072 | 1.4764 | 0.59% |
| 2006-02-24 | 0 | 1.690 | 1.690 | 1.700 | 1.690 | 1.690 | 54,000 | 91,460 | 1.6937 | 1.467 | 1.467 | 1.476 | 1.467 | 1.467 | 62,215 | 1.4701 | -1.17% |
| 2006-02-23 | 0 | 1.710 | 1.710 | 1.740 | 1.690 | 1.730 | 186,000 | 319,480 | 1.7176 | 1.484 | 1.484 | 1.510 | 1.467 | 1.502 | 214,295 | 1.4908 | -1.16% |
| 2006-02-22 | 0 | 1.730 | 1.730 | 1.750 | 1.710 | 1.720 | 40,480 | 69,408 | 1.7146 | 1.502 | 1.502 | 1.519 | 1.484 | 1.493 | 46,638 | 1.4882 | -2.26% |
| 2006-02-21 | 0 | 1.770 | 1.700 | 1.770 | 1.700 | 1.770 | 154,000 | 268,480 | 1.7434 | 1.536 | 1.476 | 1.536 | 1.476 | 1.536 | 177,427 | 1.5132 | 2.31% |
| 2006-02-20 | 0 | 1.730 | 1.710 | 1.760 | 1.730 | 1.730 | 20,300 | 35,104 | 1.7293 | 1.502 | 1.484 | 1.528 | 1.502 | 1.502 | 23,388 | 1.5009 | 0.00% |
| 2006-02-17 | 0 | 1.730 | 1.670 | 1.730 | 1.670 | 1.730 | 379,440 | 642,607 | 1.6936 | 1.502 | 1.449 | 1.502 | 1.449 | 1.502 | 437,163 | 1.4699 | 1.17% |
| 2006-02-16 | 0 | 1.710 | 1.710 | 1.720 | 1.710 | 1.720 | 85,200 | 145,652 | 1.7095 | 1.484 | 1.484 | 1.493 | 1.484 | 1.493 | 98,161 | 1.4838 | -1.16% |
| 2006-02-15 | 0 | 1.730 | 1.730 | 1.750 | 1.730 | 1.740 | 232,300 | 402,764 | 1.7338 | 1.502 | 1.502 | 1.519 | 1.502 | 1.510 | 267,639 | 1.5049 | 0.00% |
| 2006-02-14 | 0 | 1.730 | 1.720 | 1.740 | 1.720 | 1.730 | 86,600 | 149,322 | 1.7243 | 1.502 | 1.493 | 1.510 | 1.493 | 1.502 | 99,774 | 1.4966 | -1.14% |
| 2006-02-13 | 0 | 1.750 | 1.730 | 1.750 | 1.760 | 1.790 | 216,000 | 382,760 | 1.7720 | 1.519 | 1.502 | 1.519 | 1.528 | 1.554 | 248,859 | 1.5381 | -2.23% |
| 2006-02-10 | 0 | 1.790 | 1.760 | 1.790 | 1.740 | 1.800 | 531,020 | 943,294 | 1.7764 | 1.554 | 1.528 | 1.554 | 1.510 | 1.562 | 611,802 | 1.5418 | 1.70% |
| 2006-02-09 | 0 | 1.760 | 1.760 | 1.770 | 1.740 | 1.790 | 154,000 | 271,420 | 1.7625 | 1.528 | 1.528 | 1.536 | 1.510 | 1.554 | 177,427 | 1.5298 | 0.57% |
| 2006-02-08 | 0 | 1.750 | 1.740 | 1.760 | 1.680 | 1.750 | 9,162,150 | 15,936,182 | 1.7393 | 1.519 | 1.510 | 1.528 | 1.458 | 1.519 | 10,555,954 | 1.5097 | 2.94% |
| 2006-02-07 | 0 | 1.700 | 1.700 | 1.710 | 1.680 | 1.700 | 122,300 | 206,492 | 1.6884 | 1.476 | 1.476 | 1.484 | 1.458 | 1.476 | 140,905 | 1.4655 | 0.00% |
| 2006-02-06 | 0 | 1.700 | 1.700 | 1.750 | 1.660 | 1.700 | 88,000 | 149,000 | 1.6932 | 1.476 | 1.476 | 1.519 | 1.441 | 1.476 | 101,387 | 1.4696 | -0.58% |
| 2006-02-03 | 0 | 1.710 | 1.710 | 1.740 | 1.710 | 1.720 | 157,000 | 268,850 | 1.7124 | 1.484 | 1.484 | 1.510 | 1.484 | 1.493 | 180,884 | 1.4863 | 1.18% |
| 2006-02-02 | 0 | 1.690 | 1.690 | 1.730 | 1.650 | 1.730 | 122,000 | 207,120 | 1.6977 | 1.467 | 1.467 | 1.502 | 1.432 | 1.502 | 140,559 | 1.4735 | -2.31% |
| 2006-02-01 | 0 | 1.730 | 1.700 | 1.750 | 1.730 | 1.730 | 30,000 | 51,900 | 1.7300 | 1.502 | 1.476 | 1.519 | 1.502 | 1.502 | 34,564 | 1.5016 | 0.58% |
| 2006-01-27 | 0 | 1.720 | 1.720 | 1.730 | 1.640 | 1.720 | 366,300 | 614,792 | 1.6784 | 1.493 | 1.493 | 1.502 | 1.423 | 1.493 | 422,024 | 1.4568 | 4.24% |
| 2006-01-26 | 0 | 1.650 | 1.650 | 1.700 | 1.650 | 1.680 | 82,000 | 135,800 | 1.6561 | 1.432 | 1.432 | 1.476 | 1.432 | 1.458 | 94,474 | 1.4374 | -0.60% |
| 2006-01-25 | 0 | 1.660 | 1.660 | 1.670 | 1.660 | 1.670 | 50,000 | 83,300 | 1.6660 | 1.441 | 1.441 | 1.449 | 1.441 | 1.449 | 57,606 | 1.4460 | -1.19% |
| 2006-01-24 | 0 | 1.680 | 1.670 | 1.680 | 1.670 | 1.700 | 480,000 | 802,960 | 1.6728 | 1.458 | 1.449 | 1.458 | 1.449 | 1.476 | 553,021 | 1.4520 | -1.18% |
| 2006-01-23 | 0 | 1.700 | 1.680 | 1.700 | 1.680 | 1.720 | 364,000 | 618,600 | 1.6995 | 1.476 | 1.458 | 1.476 | 1.458 | 1.493 | 419,374 | 1.4751 | -1.16% |
| 2006-01-20 | 0 | 1.720 | 1.720 | 1.740 | 1.700 | 1.770 | 176,100 | 306,166 | 1.7386 | 1.493 | 1.493 | 1.510 | 1.476 | 1.536 | 202,889 | 1.5090 | -2.82% |
| 2006-01-19 | 0 | 1.770 | 1.750 | 1.770 | 1.730 | 1.770 | 356,800 | 627,124 | 1.7576 | 1.536 | 1.519 | 1.536 | 1.502 | 1.536 | 411,079 | 1.5256 | 2.31% |
| 2006-01-18 | 0 | 1.730 | 1.720 | 1.730 | 1.630 | 1.740 | 12,844,000 | 22,319,360 | 1.7377 | 1.502 | 1.493 | 1.502 | 1.415 | 1.510 | 14,797,910 | 1.5083 | 4.22% |
| 2006-01-17 | 0 | 1.660 | 1.620 | 1.660 | 1.530 | 1.670 | 861,300 | 1,374,470 | 1.5958 | 1.441 | 1.406 | 1.441 | 1.328 | 1.449 | 992,326 | 1.3851 | 3.11% |
| 2006-01-16 | 0 | 1.610 | 1.610 | 1.630 | 1.610 | 1.640 | 350,000 | 571,460 | 1.6327 | 1.397 | 1.397 | 1.415 | 1.397 | 1.423 | 403,244 | 1.4172 | -1.83% |
| 2006-01-13 | 0 | 1.640 | 1.630 | 1.640 | 1.600 | 1.640 | 248,720 | 404,650 | 1.6269 | 1.423 | 1.415 | 1.423 | 1.389 | 1.423 | 286,557 | 1.4121 | 3.14% |
| 2006-01-12 | 0 | 1.590 | 1.590 | 1.600 | 1.530 | 1.600 | 278,000 | 434,600 | 1.5633 | 1.380 | 1.380 | 1.389 | 1.328 | 1.389 | 320,291 | 1.3569 | 0.63% |
| 2006-01-11 | 0 | 1.580 | 1.550 | 1.600 | 1.550 | 1.600 | 746,000 | 1,172,160 | 1.5713 | 1.371 | 1.345 | 1.389 | 1.345 | 1.389 | 859,486 | 1.3638 | -2.47% |
| 2006-01-10 | 0 | 1.620 | 1.620 | 1.640 | 1.620 | 1.650 | 266,000 | 436,720 | 1.6418 | 1.406 | 1.406 | 1.423 | 1.406 | 1.432 | 306,466 | 1.4250 | -1.82% |
| 2006-01-09 | 0 | 1.650 | 1.640 | 1.650 | 1.620 | 1.650 | 559,200 | 913,756 | 1.6340 | 1.432 | 1.423 | 1.432 | 1.406 | 1.432 | 644,269 | 1.4183 | 1.23% |
| 2006-01-06 | 0 | 1.630 | 1.630 | 1.640 | 1.620 | 1.650 | 260,200 | 425,762 | 1.6363 | 1.415 | 1.415 | 1.423 | 1.406 | 1.432 | 299,783 | 1.4202 | -2.40% |
| 2006-01-05 | 0 | 1.670 | 1.660 | 1.680 | 1.660 | 1.710 | 526,100 | 887,667 | 1.6873 | 1.449 | 1.441 | 1.458 | 1.441 | 1.484 | 606,134 | 1.4645 | -4.57% |
| 2006-01-04 | 0 | 1.750 | 1.750 | 1.760 | 1.670 | 1.770 | 242,000 | 422,540 | 1.7460 | 1.519 | 1.519 | 1.528 | 1.449 | 1.536 | 278,815 | 1.5155 | 1.74% |
| 2006-01-03 | 0 | 1.840 | 1.840 | 1.850 | 1.830 | 1.880 | 757,200 | 1,395,132 | 1.8425 | 1.493 | 1.493 | 1.501 | 1.485 | 1.525 | 933,254 | 1.4949 | -2.13% |
| 2005-12-30 | 0 | 1.880 | 1.840 | 1.880 | 1.820 | 1.880 | 250,000 | 459,040 | 1.8362 | 1.525 | 1.493 | 1.525 | 1.477 | 1.525 | 308,127 | 1.4898 | 0.53% |
| 2005-12-29 | 0 | 1.870 | 1.860 | 1.870 | 1.850 | 1.880 | 148,000 | 275,560 | 1.8619 | 1.517 | 1.509 | 1.517 | 1.501 | 1.525 | 182,411 | 1.5107 | -1.58% |
| 2005-12-28 | 0 | 1.900 | 1.870 | 1.900 | 1.900 | 1.930 | 80,000 | 153,180 | 1.9148 | 1.542 | 1.517 | 1.542 | 1.542 | 1.566 | 98,601 | 1.5535 | 1.06% |
| 2005-12-23 | 0 | 1.880 | 1.860 | 1.880 | 1.840 | 1.880 | 158,000 | 293,520 | 1.8577 | 1.525 | 1.509 | 1.525 | 1.493 | 1.525 | 194,736 | 1.5073 | 1.62% |
| 2005-12-22 | 0 | 1.850 | 1.850 | 1.880 | 1.840 | 1.900 | 536,000 | 997,940 | 1.8618 | 1.501 | 1.501 | 1.525 | 1.493 | 1.542 | 660,624 | 1.5106 | -2.12% |
| 2005-12-21 | 0 | 1.890 | 1.880 | 1.950 | 1.880 | 1.910 | 440,000 | 831,960 | 1.8908 | 1.533 | 1.525 | 1.582 | 1.525 | 1.550 | 542,303 | 1.5341 | -1.05% |
| 2005-12-20 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 1.970 | 274,000 | 532,520 | 1.9435 | 1.550 | 1.550 | 1.558 | 1.542 | 1.598 | 337,707 | 1.5769 | -2.05% |
| 2005-12-19 | 0 | 1.950 | 1.940 | 1.990 | 1.920 | 2.000 | 1,064,000 | 2,094,000 | 1.9680 | 1.582 | 1.574 | 1.615 | 1.558 | 1.623 | 1,311,388 | 1.5968 | 2.63% |
| 2005-12-16 | 0 | 1.900 | 1.880 | 1.900 | 1.870 | 1.920 | 108,500 | 205,295 | 1.8921 | 1.542 | 1.525 | 1.542 | 1.517 | 1.558 | 133,727 | 1.5352 | 0.00% |
| 2005-12-15 | 0 | 1.900 | 1.900 | 1.920 | 1.900 | 1.990 | 364,000 | 702,820 | 1.9308 | 1.542 | 1.542 | 1.558 | 1.542 | 1.615 | 448,633 | 1.5666 | -2.56% |
| 2005-12-14 | 0 | 1.950 | 1.940 | 1.950 | 1.820 | 2.000 | 2,642,000 | 4,887,080 | 1.8498 | 1.582 | 1.574 | 1.582 | 1.477 | 1.623 | 3,256,284 | 1.5008 | 7.14% |
| 2005-12-13 | 0 | 1.820 | 1.810 | 1.820 | 1.800 | 1.820 | 220,000 | 398,920 | 1.8133 | 1.477 | 1.469 | 1.477 | 1.460 | 1.477 | 271,152 | 1.4712 | 1.11% |
| 2005-12-12 | 0 | 1.800 | 1.800 | 1.810 | 1.780 | 1.800 | 648,800 | 1,161,748 | 1.7906 | 1.460 | 1.460 | 1.469 | 1.444 | 1.460 | 799,651 | 1.4528 | 0.56% |
| 2005-12-09 | 0 | 1.790 | 1.790 | 1.800 | 1.760 | 1.810 | 1,352,000 | 2,429,280 | 1.7968 | 1.452 | 1.452 | 1.460 | 1.428 | 1.469 | 1,666,350 | 1.4578 | 0.00% |
| 2005-12-08 | 0 | 1.790 | 1.760 | 1.790 | 1.710 | 1.830 | 860,000 | 1,525,740 | 1.7741 | 1.452 | 1.428 | 1.452 | 1.387 | 1.485 | 1,059,956 | 1.4394 | 4.68% |
| 2005-12-07 | 0 | 1.710 | 1.700 | 1.750 | 1.690 | 1.750 | 392,000 | 670,520 | 1.7105 | 1.387 | 1.379 | 1.420 | 1.371 | 1.420 | 483,143 | 1.3878 | -1.16% |
| 2005-12-06 | 0 | 1.730 | 1.730 | 1.750 | 1.730 | 1.790 | 732,000 | 1,293,880 | 1.7676 | 1.404 | 1.404 | 1.420 | 1.404 | 1.452 | 902,195 | 1.4341 | -2.81% |
| 2005-12-05 | 0 | 1.780 | 1.750 | 1.780 | 1.700 | 1.820 | 874,000 | 1,553,720 | 1.7777 | 1.444 | 1.420 | 1.444 | 1.379 | 1.477 | 1,077,211 | 1.4424 | -1.66% |
| 2005-12-02 | 0 | 1.810 | 1.800 | 1.820 | 1.780 | 1.870 | 1,594,000 | 2,884,460 | 1.8096 | 1.469 | 1.460 | 1.477 | 1.444 | 1.517 | 1,964,616 | 1.4682 | -3.21% |
| 2005-12-01 | 0 | 1.870 | 1.860 | 1.870 | 1.690 | 1.870 | 4,578,980 | 8,141,386 | 1.7780 | 1.517 | 1.509 | 1.517 | 1.371 | 1.517 | 5,643,626 | 1.4426 | 22.22% |
| 2005-11-30 | 0 | 1.530 | 1.520 | 1.530 | 1.500 | 1.530 | 154,000 | 232,560 | 1.5101 | 1.241 | 1.233 | 1.241 | 1.217 | 1.241 | 189,806 | 1.2253 | 1.32% |
| 2005-11-29 | 0 | 1.510 | 1.490 | 1.510 | 1.480 | 1.510 | 392,000 | 584,180 | 1.4903 | 1.225 | 1.209 | 1.225 | 1.201 | 1.225 | 483,143 | 1.2091 | 2.03% |
| 2005-11-28 | 0 | 1.480 | 1.470 | 1.480 | 1.470 | 1.480 | 40,300 | 59,326 | 1.4721 | 1.201 | 1.193 | 1.201 | 1.193 | 1.201 | 49,670 | 1.1944 | 0.68% |
| 2005-11-25 | 0 | 1.470 | 1.470 | 1.490 | 1.470 | 1.490 | 148,000 | 218,600 | 1.4770 | 1.193 | 1.193 | 1.209 | 1.193 | 1.209 | 182,411 | 1.1984 | -1.34% |
| 2005-11-24 | 0 | 1.490 | 1.470 | 1.490 | 1.490 | 1.500 | 162,000 | 241,480 | 1.4906 | 1.209 | 1.193 | 1.209 | 1.209 | 1.217 | 199,666 | 1.2094 | 0.00% |
| 2005-11-23 | 0 | 1.490 | 1.470 | 1.500 | 1.450 | 1.490 | 400,000 | 589,280 | 1.4732 | 1.209 | 1.193 | 1.217 | 1.176 | 1.209 | 493,003 | 1.1953 | 1.36% |
| 2005-11-22 | 0 | 1.470 | 1.470 | 1.490 | 1.470 | 1.490 | 272,000 | 402,080 | 1.4782 | 1.193 | 1.193 | 1.209 | 1.193 | 1.209 | 335,242 | 1.1994 | 0.68% |
| 2005-11-21 | 0 | 1.460 | 1.450 | 1.460 | 1.460 | 1.460 | 50,000 | 73,000 | 1.4600 | 1.185 | 1.176 | 1.185 | 1.185 | 1.185 | 61,625 | 1.1846 | 0.00% |
| 2005-11-18 | 0 | 1.460 | 1.460 | 1.480 | 1.360 | 1.500 | 387,690 | 571,720 | 1.4747 | 1.185 | 1.185 | 1.201 | 1.103 | 1.217 | 477,831 | 1.1965 | 4.29% |
| 2005-11-17 | 0 | 1.400 | 1.400 | 1.450 | 1.380 | 1.440 | 30,000 | 41,820 | 1.3940 | 1.136 | 1.136 | 1.176 | 1.120 | 1.168 | 36,975 | 1.1310 | -3.45% |
| 2005-11-16 | 0 | 1.450 | 1.450 | 1.460 | 1.430 | 1.430 | 62,400 | 89,192 | 1.4294 | 1.176 | 1.176 | 1.185 | 1.160 | 1.160 | 76,908 | 1.1597 | 0.69% |
| 2005-11-15 | 0 | 1.440 | 1.410 | 1.450 | 1.430 | 1.450 | 174,600 | 249,953 | 1.4316 | 1.168 | 1.144 | 1.176 | 1.160 | 1.176 | 215,196 | 1.1615 | -1.37% |
| 2005-11-14 | 0 | 1.460 | 1.350 | 1.460 | 1.320 | 1.460 | 6,700 | 9,389 | 1.4013 | 1.185 | 1.095 | 1.185 | 1.071 | 1.185 | 8,258 | 1.1370 | 2.10% |
| 2005-11-11 | 0 | 1.430 | 1.380 | 1.450 | 1.400 | 1.450 | 134,000 | 189,440 | 1.4137 | 1.160 | 1.120 | 1.176 | 1.136 | 1.176 | 165,156 | 1.1470 | -1.38% |
| 2005-11-10 | 0 | 1.450 | 1.450 | 1.460 | 1.410 | 1.450 | 136,000 | 195,280 | 1.4359 | 1.176 | 1.176 | 1.185 | 1.144 | 1.176 | 167,621 | 1.1650 | 0.00% |
| 2005-11-09 | 0 | 1.450 | 1.420 | 1.450 | 1.410 | 1.450 | 136,000 | 192,880 | 1.4182 | 1.176 | 1.152 | 1.176 | 1.144 | 1.176 | 167,621 | 1.1507 | 2.11% |
| 2005-11-08 | 0 | 1.420 | 1.420 | 1.430 | 1.420 | 1.440 | 390,000 | 558,000 | 1.4308 | 1.152 | 1.152 | 1.160 | 1.152 | 1.168 | 480,678 | 1.1609 | -2.07% |
| 2005-11-07 | 0 | 1.450 | 1.410 | 1.450 | 1.470 | 1.470 | 20,000 | 29,400 | 1.4700 | 1.176 | 1.144 | 1.176 | 1.193 | 1.193 | 24,650 | 1.1927 | -3.33% |
| 2005-11-04 | 0 | 1.500 | 1.460 | 1.500 | 1.460 | 1.500 | 116,000 | 172,820 | 1.4898 | 1.217 | 1.185 | 1.217 | 1.185 | 1.217 | 142,971 | 1.2088 | 0.00% |
| 2005-11-03 | 0 | 1.500 | 1.470 | 1.500 | 1.470 | 1.500 | 225,200 | 335,688 | 1.4906 | 1.217 | 1.193 | 1.217 | 1.193 | 1.217 | 277,561 | 1.2094 | 0.00% |
| 2005-11-02 | 0 | 1.500 | 1.480 | 1.490 | 1.480 | 1.500 | 684,000 | 1,021,440 | 1.4933 | 1.217 | 1.201 | 1.209 | 1.201 | 1.217 | 843,035 | 1.2116 | 2.04% |
| 2005-11-01 | 0 | 1.470 | 1.420 | 1.470 | 1.440 | 1.470 | 326,000 | 475,560 | 1.4588 | 1.193 | 1.152 | 1.193 | 1.168 | 1.193 | 401,797 | 1.1836 | 4.26% |
| 2005-10-31 | 0 | 1.410 | 1.420 | 1.450 | 1.400 | 1.450 | 833,200 | 1,183,428 | 1.4203 | 1.144 | 1.152 | 1.176 | 1.136 | 1.176 | 1,026,925 | 1.1524 | 0.71% |
| 2005-10-28 | 0 | 1.400 | 1.390 | 1.450 | 1.320 | 1.400 | 66,000 | 91,620 | 1.3882 | 1.136 | 1.128 | 1.176 | 1.071 | 1.136 | 81,345 | 1.1263 | 0.72% |
| 2005-10-27 | 0 | 1.390 | 1.330 | 1.390 | 1.330 | 1.400 | 84,000 | 115,300 | 1.3726 | 1.128 | 1.079 | 1.128 | 1.079 | 1.136 | 103,531 | 1.1137 | 3.73% |
| 2005-10-26 | 0 | 1.340 | 1.340 | 1.350 | 1.340 | 1.400 | 304,000 | 413,020 | 1.3586 | 1.087 | 1.087 | 1.095 | 1.087 | 1.136 | 374,682 | 1.1023 | -4.29% |
| 2005-10-25 | 0 | 1.400 | 1.420 | 1.430 | 1.400 | 1.440 | 170,000 | 242,680 | 1.4275 | 1.136 | 1.152 | 1.160 | 1.136 | 1.168 | 209,526 | 1.1582 | -6.67% |
| 2005-10-24 | 0 | 1.500 | 1.450 | 1.500 | 1.450 | 1.550 | 3,291,940 | 5,065,794 | 1.5388 | 1.217 | 1.176 | 1.217 | 1.176 | 1.258 | 4,057,340 | 1.2486 | 0.00% |
| 2005-10-21 | 0 | 1.500 | 1.480 | 1.500 | 1.390 | 1.580 | 790,000 | 1,154,020 | 1.4608 | 1.217 | 1.201 | 1.217 | 1.128 | 1.282 | 973,681 | 1.1852 | 4.17% |
| 2005-10-20 | 0 | 1.440 | 1.440 | 1.480 | 1.440 | 1.600 | 1,360,000 | 2,037,420 | 1.4981 | 1.168 | 1.168 | 1.201 | 1.168 | 1.298 | 1,676,210 | 1.2155 | -5.26% |
| 2005-10-19 | 0 | 1.520 | 1.520 | 1.530 | 1.320 | 1.750 | 33,522,000 | 57,850,700 | 1.7258 | 1.233 | 1.233 | 1.241 | 1.071 | 1.420 | 41,316,105 | 1.4002 | 4.83% |
| 2005-10-18 | 0 | 1.450 | 1.430 | 1.450 | 1.300 | 1.570 | 1,244,040 | 1,755,172 | 1.4109 | 1.176 | 1.160 | 1.176 | 1.055 | 1.274 | 1,533,288 | 1.1447 | 12.40% |
| 2005-10-17 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.300 | 102,100 | 131,785 | 1.2907 | 1.047 | 1.047 | 1.055 | 1.047 | 1.055 | 125,839 | 1.0473 | -0.77% |
| 2005-10-14 | 0 | 1.300 | 1.280 | 1.350 | 1.250 | 1.300 | 24,100 | 30,328 | 1.2584 | 1.055 | 1.039 | 1.095 | 1.014 | 1.055 | 29,703 | 1.0210 | -2.26% |
| 2005-10-13 | 0 | 1.330 | 1.310 | 1.370 | - | - | 0 | 0 | - | 1.079 | 1.063 | 1.112 | - | - | 0 | - | 0.00% |
| 2005-10-12 | 0 | 1.330 | 1.300 | 1.360 | 1.330 | 1.380 | 60,500 | 81,115 | 1.3407 | 1.079 | 1.055 | 1.103 | 1.079 | 1.120 | 74,567 | 1.0878 | -4.32% |
| 2005-10-10 | 0 | 1.390 | 1.350 | 1.400 | 1.300 | 1.390 | 106,000 | 141,980 | 1.3394 | 1.128 | 1.095 | 1.136 | 1.055 | 1.128 | 130,646 | 1.0868 | 4.51% |
| 2005-10-07 | 0 | 1.330 | 1.330 | 1.340 | 1.320 | 1.350 | 181,000 | 240,710 | 1.3299 | 1.079 | 1.079 | 1.087 | 1.071 | 1.095 | 223,084 | 1.0790 | 0.76% |
| 2005-10-06 | 0 | 1.320 | 1.320 | 1.360 | 1.310 | 1.320 | 292,000 | 383,800 | 1.3144 | 1.071 | 1.071 | 1.103 | 1.063 | 1.071 | 359,892 | 1.0664 | -0.75% |
| 2005-10-05 | 0 | 1.330 | 1.330 | 1.360 | 1.330 | 1.340 | 176,000 | 234,860 | 1.3344 | 1.079 | 1.079 | 1.103 | 1.079 | 1.087 | 216,921 | 1.0827 | -0.75% |
| 2005-10-04 | 0 | 1.340 | 1.340 | 1.350 | 1.340 | 1.350 | 162,000 | 218,060 | 1.3460 | 1.087 | 1.087 | 1.095 | 1.087 | 1.095 | 199,666 | 1.0921 | -1.47% |
| 2005-10-03 | 0 | 1.360 | 1.360 | 1.370 | 1.350 | 1.380 | 344,000 | 471,280 | 1.3700 | 1.103 | 1.103 | 1.112 | 1.095 | 1.120 | 423,982 | 1.1116 | -2.86% |
| 2005-09-30 | 0 | 1.400 | 1.370 | 1.430 | 1.370 | 1.430 | 245,240 | 339,309 | 1.3836 | 1.136 | 1.112 | 1.160 | 1.112 | 1.160 | 302,260 | 1.1226 | -2.10% |
| 2005-09-29 | 0 | 1.430 | 1.380 | 1.430 | - | - | 200 | 270 | 1.3500 | 1.160 | 1.120 | 1.160 | - | - | 247 | 1.0953 | 0.00% |
| 2005-09-28 | 0 | 1.430 | 1.360 | 1.430 | 1.420 | 1.430 | 36,600 | 52,236 | 1.4272 | 1.160 | 1.103 | 1.160 | 1.152 | 1.160 | 45,110 | 1.1580 | 5.93% |
| 2005-09-27 | 0 | 1.350 | 1.350 | 1.400 | 1.340 | 1.390 | 1,020,000 | 1,391,600 | 1.3643 | 1.095 | 1.095 | 1.136 | 1.087 | 1.128 | 1,257,157 | 1.1069 | -5.59% |
| 2005-09-26 | 0 | 1.430 | 1.400 | 1.500 | 1.350 | 1.430 | 254,000 | 353,120 | 1.3902 | 1.160 | 1.136 | 1.217 | 1.095 | 1.160 | 313,057 | 1.1280 | -1.38% |
| 2005-09-23 | 0 | 1.450 | 1.390 | 1.450 | 1.450 | 1.450 | 6,000 | 8,700 | 1.4500 | 1.176 | 1.128 | 1.176 | 1.176 | 1.176 | 7,395 | 1.1765 | 0.00% |
| 2005-09-22 | 0 | 1.450 | 1.450 | 1.500 | 1.450 | 1.470 | 114,000 | 166,180 | 1.4577 | 1.176 | 1.176 | 1.217 | 1.176 | 1.193 | 140,506 | 1.1827 | 0.00% |
| 2005-09-21 | 0 | 1.450 | 1.450 | 1.470 | 1.450 | 1.450 | 52,000 | 75,400 | 1.4500 | 1.176 | 1.176 | 1.193 | 1.176 | 1.176 | 64,090 | 1.1765 | -0.68% |
| 2005-09-20 | 0 | 1.460 | 1.460 | 1.480 | 1.450 | 1.460 | 28,500 | 41,410 | 1.4530 | 1.185 | 1.185 | 1.201 | 1.176 | 1.185 | 35,126 | 1.1789 | 2.10% |
| 2005-09-16 | 0 | 1.430 | 1.430 | 1.490 | 1.430 | 1.430 | 18,750 | 26,790 | 1.4288 | 1.160 | 1.160 | 1.209 | 1.160 | 1.160 | 23,110 | 1.1593 | -4.67% |
| 2005-09-15 | 0 | 1.500 | 1.500 | 1.510 | 1.420 | 1.520 | 100,000 | 142,900 | 1.4290 | 1.217 | 1.217 | 1.225 | 1.152 | 1.233 | 123,251 | 1.1594 | -1.32% |
| 2005-09-14 | 0 | 1.520 | 1.500 | 1.520 | 1.460 | 1.520 | 1,018,000 | 1,523,420 | 1.4965 | 1.233 | 1.217 | 1.233 | 1.185 | 1.233 | 1,254,692 | 1.2142 | 4.83% |
| 2005-09-13 | 0 | 1.450 | 1.450 | 1.490 | 1.450 | 1.470 | 204,000 | 297,740 | 1.4595 | 1.176 | 1.176 | 1.209 | 1.176 | 1.193 | 251,431 | 1.1842 | -1.36% |
| 2005-09-12 | 0 | 1.470 | 1.470 | 1.510 | 1.470 | 1.540 | 516,000 | 778,860 | 1.5094 | 1.193 | 1.193 | 1.225 | 1.193 | 1.249 | 635,974 | 1.2247 | -4.55% |
| 2005-09-09 | 0 | 1.540 | 1.530 | 1.540 | 1.510 | 1.560 | 1,039,041 | 1,591,609 | 1.5318 | 1.249 | 1.241 | 1.249 | 1.225 | 1.266 | 1,280,625 | 1.2428 | 0.65% |
| 2005-09-08 | 0 | 1.530 | 1.500 | 1.530 | 1.390 | 1.530 | 1,428,000 | 2,110,000 | 1.4776 | 1.241 | 1.217 | 1.241 | 1.128 | 1.241 | 1,760,020 | 1.1988 | 10.07% |
| 2005-09-07 | 0 | 1.390 | 1.390 | 1.400 | 1.380 | 1.400 | 339,340 | 471,756 | 1.3902 | 1.128 | 1.128 | 1.136 | 1.120 | 1.136 | 418,239 | 1.1280 | -1.42% |
| 2005-09-06 | 0 | 1.410 | 1.400 | 1.420 | 1.350 | 1.410 | 380,010 | 521,433 | 1.3722 | 1.144 | 1.136 | 1.152 | 1.095 | 1.144 | 468,365 | 1.1133 | 5.22% |
| 2005-09-05 | 0 | 1.340 | 1.340 | 1.390 | 1.300 | 1.350 | 184,000 | 244,760 | 1.3302 | 1.087 | 1.087 | 1.128 | 1.055 | 1.095 | 226,781 | 1.0793 | -0.74% |
| 2005-09-02 | 0 | 1.350 | 1.340 | 1.350 | 1.330 | 1.380 | 805,800 | 1,090,016 | 1.3527 | 1.095 | 1.087 | 1.095 | 1.079 | 1.120 | 993,154 | 1.0975 | -1.46% |
| 2005-09-01 | 0 | 1.370 | 1.370 | 1.410 | 1.310 | 1.410 | 242,400 | 329,444 | 1.3591 | 1.112 | 1.112 | 1.144 | 1.063 | 1.144 | 298,760 | 1.1027 | 4.58% |
| 2005-08-31 | 0 | 1.310 | 1.310 | 1.350 | 1.310 | 1.330 | 146,000 | 192,360 | 1.3175 | 1.063 | 1.063 | 1.095 | 1.063 | 1.079 | 179,946 | 1.0690 | -1.50% |
| 2005-08-30 | 0 | 1.330 | 1.330 | 1.360 | 1.320 | 1.320 | 10,000 | 13,200 | 1.3200 | 1.079 | 1.079 | 1.103 | 1.071 | 1.071 | 12,325 | 1.0710 | 0.00% |
| 2005-08-29 | 0 | 1.330 | 1.330 | 1.350 | 1.330 | 1.360 | 236,200 | 317,202 | 1.3429 | 1.079 | 1.079 | 1.095 | 1.079 | 1.103 | 291,118 | 1.0896 | -1.48% |
| 2005-08-26 | 0 | 1.350 | 1.340 | 1.370 | 1.350 | 1.360 | 872,000 | 1,181,820 | 1.3553 | 1.095 | 1.087 | 1.112 | 1.095 | 1.103 | 1,074,746 | 1.0996 | 0.75% |
| 2005-08-25 | 0 | 1.340 | 1.340 | 1.370 | 1.340 | 1.340 | 82,000 | 109,880 | 1.3400 | 1.087 | 1.087 | 1.112 | 1.087 | 1.087 | 101,066 | 1.0872 | 0.00% |
| 2005-08-24 | 0 | 1.340 | 1.330 | 1.340 | 1.320 | 1.350 | 282,000 | 378,240 | 1.3413 | 1.087 | 1.079 | 1.087 | 1.071 | 1.095 | 347,567 | 1.0883 | -0.74% |
| 2005-08-23 | 0 | 1.350 | 1.330 | 1.360 | 1.330 | 1.370 | 236,000 | 315,580 | 1.3372 | 1.095 | 1.079 | 1.103 | 1.079 | 1.112 | 290,872 | 1.0849 | 0.00% |
| 2005-08-22 | 0 | 1.350 | 1.330 | 1.370 | 1.330 | 1.350 | 60,000 | 81,000 | 1.3500 | 1.095 | 1.079 | 1.112 | 1.079 | 1.095 | 73,950 | 1.0953 | 1.50% |
| 2005-08-19 | 0 | 1.330 | 1.330 | 1.360 | 1.320 | 1.330 | 122,000 | 162,060 | 1.3284 | 1.079 | 1.079 | 1.103 | 1.071 | 1.079 | 150,366 | 1.0778 | 0.76% |
| 2005-08-18 | 0 | 1.320 | 1.320 | 1.330 | 1.300 | 1.330 | 534,600 | 709,514 | 1.3272 | 1.071 | 1.071 | 1.079 | 1.055 | 1.079 | 658,898 | 1.0768 | -0.38% |
| 2005-08-17 | 0 | 1.340 | 1.330 | 1.350 | 1.330 | 1.400 | 800,000 | 1,077,280 | 1.3466 | 1.075 | 1.067 | 1.083 | 1.067 | 1.123 | 997,168 | 1.0803 | -0.74% |
| 2005-08-16 | 0 | 1.350 | 1.350 | 1.360 | 1.330 | 1.390 | 876,700 | 1,196,915 | 1.3653 | 1.083 | 1.083 | 1.091 | 1.067 | 1.115 | 1,092,772 | 1.0953 | 0.00% |
| 2005-08-15 | 0 | 1.350 | 1.350 | 1.370 | 1.330 | 1.390 | 577,400 | 779,940 | 1.3508 | 1.083 | 1.083 | 1.099 | 1.067 | 1.115 | 719,706 | 1.0837 | -3.57% |
| 2005-08-12 | 0 | 1.400 | 1.390 | 1.400 | 1.380 | 1.420 | 478,000 | 667,160 | 1.3957 | 1.123 | 1.115 | 1.123 | 1.107 | 1.139 | 595,808 | 1.1198 | 0.00% |
| 2005-08-11 | 0 | 1.400 | 1.390 | 1.400 | 1.390 | 1.410 | 680,000 | 950,160 | 1.3973 | 1.123 | 1.115 | 1.123 | 1.115 | 1.131 | 847,593 | 1.1210 | -0.71% |
| 2005-08-10 | 0 | 1.410 | 1.400 | 1.410 | 1.320 | 1.420 | 2,502,400 | 3,477,920 | 1.3898 | 1.131 | 1.123 | 1.131 | 1.059 | 1.139 | 3,119,142 | 1.1150 | 6.82% |
| 2005-08-09 | 0 | 1.320 | 1.290 | 1.320 | 1.280 | 1.440 | 2,580,060 | 3,523,804 | 1.3658 | 1.059 | 1.035 | 1.059 | 1.027 | 1.155 | 3,215,942 | 1.0957 | -8.33% |
| 2005-08-08 | 0 | 1.440 | 1.440 | 1.450 | 1.430 | 1.500 | 1,746,140 | 2,530,057 | 1.4489 | 1.155 | 1.155 | 1.163 | 1.147 | 1.203 | 2,176,494 | 1.1624 | -1.37% |
| 2005-08-05 | 0 | 1.460 | 1.460 | 1.470 | 1.440 | 1.580 | 2,168,300 | 3,243,270 | 1.4958 | 1.171 | 1.171 | 1.179 | 1.155 | 1.268 | 2,702,699 | 1.2000 | -5.19% |
| 2005-08-04 | 0 | 1.540 | 1.530 | 1.580 | 1.540 | 1.610 | 1,142,750 | 1,789,883 | 1.5663 | 1.235 | 1.227 | 1.268 | 1.235 | 1.292 | 1,424,392 | 1.2566 | -4.35% |
| 2005-08-03 | 0 | 1.610 | 1.590 | 1.610 | 1.600 | 1.640 | 825,200 | 1,327,560 | 1.6088 | 1.292 | 1.276 | 1.292 | 1.284 | 1.316 | 1,028,579 | 1.2907 | -2.42% |
| 2005-08-02 | 0 | 1.650 | 1.600 | 1.660 | 1.600 | 1.800 | 1,875,400 | 3,087,042 | 1.6461 | 1.324 | 1.284 | 1.332 | 1.284 | 1.444 | 2,337,611 | 1.3206 | 3.12% |
| 2005-08-01 | 0 | 1.600 | 1.590 | 1.600 | 1.580 | 1.660 | 1,402,200 | 2,256,200 | 1.6090 | 1.284 | 1.276 | 1.284 | 1.268 | 1.332 | 1,747,786 | 1.2909 | 1.27% |
| 2005-07-29 | 0 | 1.580 | 1.550 | 1.580 | 1.580 | 1.600 | 184,100 | 292,867 | 1.5908 | 1.268 | 1.244 | 1.268 | 1.268 | 1.284 | 229,473 | 1.2763 | 1.94% |
| 2005-07-28 | 0 | 1.550 | 1.550 | 1.600 | 1.550 | 1.570 | 92,300 | 143,859 | 1.5586 | 1.244 | 1.244 | 1.284 | 1.244 | 1.260 | 115,048 | 1.2504 | -1.27% |
| 2005-07-27 | 0 | 1.570 | 1.570 | 1.600 | 1.560 | 1.600 | 121,600 | 193,296 | 1.5896 | 1.260 | 1.260 | 1.284 | 1.252 | 1.284 | 151,570 | 1.2753 | -1.26% |
| 2005-07-26 | 0 | 1.590 | 1.620 | 1.640 | 1.590 | 1.600 | 86,000 | 137,340 | 1.5970 | 1.276 | 1.300 | 1.316 | 1.276 | 1.284 | 107,196 | 1.2812 | -3.64% |
| 2005-07-25 | 0 | 1.650 | 1.610 | 1.620 | 1.530 | 1.650 | 4,898,000 | 7,967,580 | 1.6267 | 1.324 | 1.292 | 1.300 | 1.227 | 1.324 | 6,105,161 | 1.3051 | 0.00% |
| 2005-07-22 | 0 | 1.650 | - | 1.650 | 1.550 | 1.830 | 461,360 | 792,588 | 1.7179 | 1.324 | - | 1.324 | 1.244 | 1.468 | 575,067 | 1.3783 | -9.84% |
| 2005-07-21 | 0 | 1.830 | 1.820 | 1.830 | 1.830 | 1.900 | 2,642,500 | 4,915,925 | 1.8603 | 1.468 | 1.460 | 1.468 | 1.468 | 1.524 | 3,293,771 | 1.4925 | -0.54% |
| 2005-07-20 | 0 | 1.840 | 1.810 | 1.850 | 1.840 | 1.870 | 270,000 | 501,000 | 1.8556 | 1.476 | 1.452 | 1.484 | 1.476 | 1.500 | 336,544 | 1.4887 | -1.08% |
| 2005-07-19 | 0 | 1.860 | 1.790 | 1.860 | 1.860 | 1.870 | 32,000 | 59,800 | 1.8688 | 1.492 | 1.436 | 1.492 | 1.492 | 1.500 | 39,887 | 1.4992 | -0.53% |
| 2005-07-18 | 0 | 1.870 | 1.850 | 1.870 | 1.840 | 1.870 | 144,000 | 266,800 | 1.8528 | 1.500 | 1.484 | 1.500 | 1.476 | 1.500 | 179,490 | 1.4864 | 0.00% |
| 2005-07-15 | 0 | 1.870 | 1.810 | 1.880 | 1.860 | 1.880 | 26,000 | 48,660 | 1.8715 | 1.500 | 1.452 | 1.508 | 1.492 | 1.508 | 32,408 | 1.5015 | 0.00% |
| 2005-07-14 | 0 | 1.870 | 1.830 | 1.880 | 1.860 | 1.870 | 70,000 | 130,500 | 1.8643 | 1.500 | 1.468 | 1.508 | 1.492 | 1.500 | 87,252 | 1.4957 | 1.08% |
| 2005-07-13 | 0 | 1.850 | 1.840 | 1.850 | 1.850 | 1.850 | 101,500 | 187,730 | 1.8496 | 1.484 | 1.476 | 1.484 | 1.484 | 1.484 | 126,516 | 1.4838 | -2.12% |
| 2005-07-12 | 0 | 1.890 | 1.850 | 1.890 | 1.890 | 1.890 | 10,000 | 18,900 | 1.8900 | 1.516 | 1.484 | 1.516 | 1.516 | 1.516 | 12,465 | 1.5163 | 0.53% |
| 2005-07-11 | 0 | 1.880 | 1.820 | 1.880 | 1.900 | 1.900 | 20,750 | 39,328 | 1.8953 | 1.508 | 1.460 | 1.508 | 1.524 | 1.524 | 25,864 | 1.5206 | -1.05% |
| 2005-07-08 | 0 | 1.900 | 1.800 | 1.900 | 1.820 | 1.900 | 15,550 | 28,755 | 1.8492 | 1.524 | 1.444 | 1.524 | 1.460 | 1.524 | 19,382 | 1.4836 | 1.06% |
| 2005-07-07 | 0 | 1.880 | 1.800 | 1.880 | 1.880 | 1.880 | 28,000 | 52,640 | 1.8800 | 1.508 | 1.444 | 1.508 | 1.508 | 1.508 | 34,901 | 1.5083 | 3.30% |
| 2005-07-06 | 0 | 1.820 | 1.820 | 1.890 | 1.810 | 1.900 | 62,640 | 116,032 | 1.8524 | 1.460 | 1.460 | 1.516 | 1.452 | 1.524 | 78,078 | 1.4861 | -5.21% |
| 2005-07-05 | 0 | 1.920 | 1.900 | 1.920 | - | - | 0 | 0 | - | 1.540 | 1.524 | 1.540 | - | - | 0 | - | 0.00% |
| 2005-07-04 | 0 | 1.920 | 1.880 | 1.990 | - | - | 0 | 0 | - | 1.540 | 1.508 | 1.597 | - | - | 0 | - | 0.00% |
| 2005-06-30 | 0 | 1.920 | 1.880 | 1.990 | 1.920 | 1.940 | 112,300 | 216,841 | 1.9309 | 1.540 | 1.508 | 1.597 | 1.540 | 1.556 | 139,977 | 1.5491 | -1.54% |
| 2005-06-29 | 0 | 1.950 | 1.950 | 1.990 | 1.940 | 1.960 | 102,900 | 200,439 | 1.9479 | 1.564 | 1.564 | 1.597 | 1.556 | 1.572 | 128,261 | 1.5627 | -0.51% |
| 2005-06-28 | 0 | 1.960 | 1.960 | 1.990 | 1.960 | 1.960 | 125,500 | 245,920 | 1.9595 | 1.572 | 1.572 | 1.597 | 1.572 | 1.572 | 156,431 | 1.5721 | 0.00% |
| 2005-06-27 | 0 | 1.960 | 1.950 | 2.000 | - | - | 0 | 0 | - | 1.572 | 1.564 | 1.605 | - | - | 0 | - | 0.00% |
| 2005-06-24 | 0 | 1.960 | 1.960 | 1.970 | 1.960 | 1.990 | 70,000 | 137,640 | 1.9663 | 1.572 | 1.572 | 1.580 | 1.572 | 1.597 | 87,252 | 1.5775 | -0.51% |
| 2005-06-23 | 0 | 1.970 | 1.950 | 1.980 | 1.960 | 1.980 | 182,000 | 357,840 | 1.9662 | 1.580 | 1.564 | 1.588 | 1.572 | 1.588 | 226,856 | 1.5774 | 0.51% |
| 2005-06-22 | 0 | 1.960 | 1.950 | 1.960 | 1.900 | 1.960 | 14,000 | 27,320 | 1.9514 | 1.572 | 1.564 | 1.572 | 1.524 | 1.572 | 17,450 | 1.5656 | 0.00% |
| 2005-06-21 | 0 | 1.960 | 1.930 | 1.960 | - | - | 0 | 0 | - | 1.572 | 1.548 | 1.572 | - | - | 0 | - | -0.51% |
| 2005-06-20 | 0 | 1.970 | 1.940 | 1.970 | 1.930 | 1.990 | 654,000 | 1,273,520 | 1.9473 | 1.580 | 1.556 | 1.580 | 1.548 | 1.597 | 815,185 | 1.5622 | -1.01% |
| 2005-06-17 | 0 | 1.990 | 1.980 | 1.990 | 1.990 | 2.000 | 164,200 | 327,488 | 1.9944 | 1.597 | 1.588 | 1.597 | 1.597 | 1.605 | 204,669 | 1.6001 | 0.00% |
| 2005-06-16 | 0 | 1.990 | 1.980 | 1.990 | 1.960 | 1.990 | 38,000 | 75,168 | 1.9781 | 1.597 | 1.588 | 1.597 | 1.572 | 1.597 | 47,365 | 1.5870 | 0.00% |
| 2005-06-15 | 0 | 1.990 | 1.960 | 2.000 | 1.960 | 1.990 | 104,000 | 205,140 | 1.9725 | 1.597 | 1.572 | 1.605 | 1.572 | 1.597 | 129,632 | 1.5825 | 0.51% |
| 2005-06-14 | 0 | 1.980 | 1.950 | 1.980 | 1.940 | 2.000 | 790,320 | 1,554,904 | 1.9674 | 1.588 | 1.564 | 1.588 | 1.556 | 1.605 | 985,102 | 1.5784 | -1.00% |
| 2005-06-13 | 0 | 2.000 | 1.980 | 2.000 | 2.000 | 2.025 | 622,000 | 1,251,450 | 2.0120 | 1.605 | 1.588 | 1.605 | 1.605 | 1.625 | 775,298 | 1.6142 | -2.44% |
| 2005-06-10 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.050 | 562,000 | 1,141,650 | 2.0314 | 1.645 | 1.625 | 1.645 | 1.625 | 1.645 | 700,511 | 1.6297 | 0.00% |
| 2005-06-09 | 0 | 2.050 | 2.025 | 2.050 | 2.000 | 2.125 | 456,100 | 934,949 | 2.0499 | 1.645 | 1.625 | 1.645 | 1.605 | 1.705 | 568,510 | 1.6446 | -3.53% |
| 2005-06-08 | 0 | 2.125 | 2.100 | 2.125 | 2.125 | 2.200 | 268,000 | 572,150 | 2.1349 | 1.705 | 1.685 | 1.705 | 1.705 | 1.765 | 334,051 | 1.7128 | -3.41% |
| 2005-06-07 | 0 | 2.200 | 2.175 | 2.200 | 1.980 | 2.275 | 1,444,000 | 3,101,420 | 2.1478 | 1.765 | 1.745 | 1.765 | 1.588 | 1.825 | 1,799,888 | 1.7231 | 3.53% |
| 2005-06-06 | 0 | 2.125 | 2.050 | 2.100 | 1.990 | 2.175 | 1,298,000 | 2,704,900 | 2.0839 | 1.705 | 1.645 | 1.685 | 1.597 | 1.745 | 1,617,905 | 1.6719 | -7.61% |
| 2005-06-03 | 0 | 2.300 | 2.275 | 2.300 | 2.175 | 2.300 | 678,000 | 1,496,350 | 2.2070 | 1.845 | 1.825 | 1.845 | 1.745 | 1.845 | 845,100 | 1.7706 | -1.08% |
| 2005-06-02 | 0 | 2.325 | 2.250 | 2.325 | 2.275 | 2.325 | 112,000 | 256,600 | 2.2911 | 1.865 | 1.805 | 1.865 | 1.825 | 1.865 | 139,604 | 1.8381 | 0.00% |
| 2005-06-01 | 0 | 2.325 | 2.275 | 2.325 | 2.275 | 2.350 | 391,200 | 896,360 | 2.2913 | 1.865 | 1.825 | 1.865 | 1.825 | 1.885 | 487,615 | 1.8383 | 2.20% |
| 2005-05-31 | 0 | 2.275 | 2.250 | 2.400 | 2.275 | 2.400 | 302,000 | 703,350 | 2.3290 | 1.825 | 1.805 | 1.925 | 1.825 | 1.925 | 376,431 | 1.8685 | -2.15% |
| 2005-05-30 | 0 | 2.325 | 2.325 | 2.375 | 2.325 | 2.325 | 30,000 | 69,750 | 2.3250 | 1.865 | 1.865 | 1.905 | 1.865 | 1.865 | 37,394 | 1.8653 | -3.13% |
| 2005-05-27 | 0 | 2.400 | 2.325 | 2.400 | 2.375 | 2.400 | 152,000 | 361,100 | 2.3757 | 1.925 | 1.865 | 1.925 | 1.905 | 1.925 | 189,462 | 1.9059 | 0.00% |
| 2005-05-26 | 0 | 2.400 | 2.300 | 2.400 | 2.400 | 2.400 | 6,000 | 14,400 | 2.4000 | 1.925 | 1.845 | 1.925 | 1.925 | 1.925 | 7,479 | 1.9255 | 2.13% |
| 2005-05-25 | 0 | 2.350 | 2.275 | 2.350 | 2.350 | 2.400 | 162,000 | 381,700 | 2.3562 | 1.885 | 1.825 | 1.885 | 1.885 | 1.925 | 201,927 | 1.8903 | -2.08% |
| 2005-05-24 | 0 | 2.400 | 2.350 | 2.475 | 2.350 | 2.400 | 197,200 | 471,500 | 2.3910 | 1.925 | 1.885 | 1.986 | 1.885 | 1.925 | 245,802 | 1.9182 | 0.00% |
| 2005-05-23 | 0 | 2.400 | 2.300 | 2.400 | 2.375 | 2.400 | 20,000 | 47,600 | 2.3800 | 1.925 | 1.845 | 1.925 | 1.905 | 1.925 | 24,929 | 1.9094 | 0.00% |
| 2005-05-20 | 0 | 2.400 | 2.275 | 2.400 | 2.375 | 2.400 | 110,000 | 261,350 | 2.3759 | 1.925 | 1.825 | 1.925 | 1.905 | 1.925 | 137,111 | 1.9061 | 0.00% |
| 2005-05-19 | 0 | 2.400 | 2.225 | 2.400 | 2.200 | 2.400 | 534,000 | 1,214,900 | 2.2751 | 1.925 | 1.785 | 1.925 | 1.765 | 1.925 | 665,610 | 1.8252 | 0.00% |
| 2005-05-18 | 0 | 2.400 | 2.200 | 2.400 | 2.175 | 2.400 | 474,000 | 1,105,600 | 2.3325 | 1.925 | 1.765 | 1.925 | 1.745 | 1.925 | 590,822 | 1.8713 | 7.87% |
| 2005-05-17 | 0 | 2.225 | 2.200 | 2.375 | 2.225 | 2.275 | 170,000 | 380,500 | 2.2382 | 1.785 | 1.765 | 1.905 | 1.785 | 1.825 | 211,898 | 1.7957 | -8.25% |
| 2005-05-13 | 0 | 2.425 | 2.225 | 2.425 | 2.275 | 2.425 | 116,040 | 269,085 | 2.3189 | 1.946 | 1.785 | 1.946 | 1.825 | 1.946 | 144,639 | 1.8604 | 5.43% |
| 2005-05-12 | 0 | 2.300 | 2.300 | 2.425 | 2.300 | 2.300 | 10,000 | 23,000 | 2.3000 | 1.845 | 1.845 | 1.946 | 1.845 | 1.845 | 12,465 | 1.8452 | -5.15% |
| 2005-05-11 | 0 | 2.425 | 2.325 | 2.450 | 2.425 | 2.425 | 80,500 | 195,113 | 2.4238 | 1.946 | 1.865 | 1.966 | 1.946 | 1.946 | 100,340 | 1.9445 | 0.00% |
| 2005-05-10 | 0 | 2.425 | 2.425 | 2.450 | 2.350 | 2.425 | 310,380 | 731,846 | 2.3579 | 1.946 | 1.946 | 1.966 | 1.885 | 1.946 | 386,876 | 1.8917 | 1.04% |
| 2005-05-09 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.400 | 2,000 | 4,800 | 2.4000 | 1.925 | 1.925 | 1.966 | 1.925 | 1.925 | 2,493 | 1.9255 | -2.04% |
| 2005-05-06 | 0 | 2.450 | 2.400 | 2.450 | - | - | 0 | 0 | - | 1.966 | 1.925 | 1.966 | - | - | 0 | - | -1.01% |
| 2005-05-05 | 0 | 2.475 | 2.400 | 2.500 | 2.400 | 2.475 | 110,000 | 270,750 | 2.4614 | 1.986 | 1.925 | 2.006 | 1.925 | 1.986 | 137,111 | 1.9747 | 1.02% |
| 2005-05-04 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.450 | 54,000 | 132,300 | 2.4500 | 1.966 | 1.966 | 2.006 | 1.966 | 1.966 | 67,309 | 1.9656 | 1.03% |
| 2005-05-03 | 0 | 2.425 | 2.425 | 2.500 | 2.425 | 2.450 | 302,000 | 738,150 | 2.4442 | 1.946 | 1.946 | 2.006 | 1.946 | 1.966 | 376,431 | 1.9609 | -1.02% |
| 2005-04-29 | 0 | 2.450 | 2.450 | 2.500 | 2.450 | 2.500 | 50,000 | 122,600 | 2.4520 | 1.966 | 1.966 | 2.006 | 1.966 | 2.006 | 62,323 | 1.9672 | 0.00% |
| 2005-04-28 | 0 | 2.450 | 2.425 | 2.450 | 2.450 | 2.500 | 262,000 | 642,400 | 2.4519 | 1.966 | 1.946 | 1.966 | 1.966 | 2.006 | 326,573 | 1.9671 | 0.00% |
| 2005-04-27 | 0 | 2.450 | 2.450 | 2.500 | 2.375 | 2.475 | 545,000 | 1,344,175 | 2.4664 | 1.966 | 1.966 | 2.006 | 1.905 | 1.986 | 679,321 | 1.9787 | 0.00% |
| 2005-04-26 | 0 | 2.450 | 2.400 | 2.450 | 2.450 | 2.450 | 90,300 | 221,190 | 2.4495 | 1.966 | 1.925 | 1.966 | 1.966 | 1.966 | 112,555 | 1.9652 | 2.08% |
| 2005-04-25 | 0 | 2.400 | 2.375 | 2.400 | 2.400 | 2.475 | 64,150 | 155,445 | 2.4231 | 1.925 | 1.905 | 1.925 | 1.925 | 1.986 | 79,960 | 1.9440 | 2.13% |
| 2005-04-22 | 0 | 2.350 | 2.350 | 2.475 | 2.350 | 2.375 | 82,000 | 196,450 | 2.3957 | 1.885 | 1.885 | 1.986 | 1.885 | 1.905 | 102,210 | 1.9220 | -6.00% |
| 2005-04-21 | 0 | 2.500 | 2.375 | 2.500 | 2.350 | 2.500 | 16,000 | 39,400 | 2.4625 | 2.006 | 1.905 | 2.006 | 1.885 | 2.006 | 19,943 | 1.9756 | 2.04% |
| 2005-04-20 | 0 | 2.450 | 2.375 | 2.475 | 2.450 | 2.475 | 80,000 | 196,500 | 2.4563 | 1.966 | 1.905 | 1.986 | 1.966 | 1.986 | 99,717 | 1.9706 | -1.01% |
| 2005-04-19 | 0 | 2.475 | 2.375 | 2.450 | 2.375 | 2.500 | 152,000 | 369,950 | 2.4339 | 1.986 | 1.905 | 1.966 | 1.905 | 2.006 | 189,462 | 1.9526 | -1.00% |
| 2005-04-18 | 0 | 2.500 | 2.400 | 2.500 | 2.350 | 2.500 | 44,000 | 106,600 | 2.4227 | 2.006 | 1.925 | 2.006 | 1.885 | 2.006 | 54,844 | 1.9437 | 0.00% |
| 2005-04-15 | 0 | 2.500 | 2.350 | 2.550 | 2.425 | 2.500 | 1,520,000 | 3,790,250 | 2.4936 | 2.006 | 1.885 | 2.046 | 1.946 | 2.006 | 1,894,619 | 2.0005 | 4.17% |
| 2005-04-14 | 0 | 2.400 | 2.350 | 2.400 | 2.400 | 2.425 | 50,000 | 120,750 | 2.4150 | 1.925 | 1.885 | 1.925 | 1.925 | 1.946 | 62,323 | 1.9375 | 0.00% |
| 2005-04-13 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.450 | 144,000 | 347,600 | 2.4139 | 1.925 | 1.925 | 1.966 | 1.925 | 1.966 | 179,490 | 1.9366 | -3.03% |
| 2005-04-12 | 0 | 2.475 | 2.375 | 2.475 | 2.375 | 2.475 | 178,000 | 431,800 | 2.4258 | 1.986 | 1.905 | 1.986 | 1.905 | 1.986 | 221,870 | 1.9462 | 1.02% |
| 2005-04-11 | 0 | 2.450 | 2.400 | 2.500 | 2.400 | 2.550 | 310,000 | 767,250 | 2.4750 | 1.966 | 1.925 | 2.006 | 1.925 | 2.046 | 386,403 | 1.9856 | -3.92% |
| 2005-04-08 | 0 | 2.550 | 2.475 | 2.575 | 2.450 | 2.550 | 258,000 | 652,150 | 2.5277 | 2.046 | 1.986 | 2.066 | 1.966 | 2.046 | 321,587 | 2.0279 | 2.00% |
| 2005-04-07 | 0 | 2.500 | 2.450 | 2.600 | 2.500 | 2.575 | 202,040 | 510,442 | 2.5264 | 2.006 | 1.966 | 2.086 | 2.006 | 2.066 | 251,835 | 2.0269 | 2.04% |
| 2005-04-06 | 0 | 2.450 | 2.425 | 2.525 | 2.425 | 2.550 | 227,850 | 561,108 | 2.4626 | 1.966 | 1.946 | 2.026 | 1.946 | 2.046 | 284,006 | 1.9757 | -3.92% |
| 2005-04-04 | 0 | 2.550 | 2.475 | 2.600 | 2.550 | 2.575 | 60,000 | 154,250 | 2.5708 | 2.046 | 1.986 | 2.086 | 2.046 | 2.066 | 74,788 | 2.0625 | -1.92% |
| 2005-04-01 | 0 | 2.600 | 2.525 | 2.600 | 2.550 | 2.600 | 196,200 | 505,835 | 2.5782 | 2.086 | 2.026 | 2.086 | 2.046 | 2.086 | 244,555 | 2.0684 | 5.05% |
| 2005-03-31 | 0 | 2.475 | 2.450 | 2.500 | 2.475 | 2.525 | 102,000 | 253,450 | 2.4848 | 1.986 | 1.966 | 2.006 | 1.986 | 2.026 | 127,139 | 1.9935 | 0.00% |
| 2005-03-30 | 0 | 2.475 | 2.400 | 2.550 | 2.475 | 2.525 | 52,000 | 130,250 | 2.5048 | 1.986 | 1.925 | 2.046 | 1.986 | 2.026 | 64,816 | 2.0095 | -1.00% |
| 2005-03-29 | 0 | 2.500 | - | 2.500 | 2.550 | 2.550 | 20,000 | 51,000 | 2.5500 | 2.006 | - | 2.006 | 2.046 | 2.046 | 24,929 | 2.0458 | -1.96% |
| 2005-03-24 | 0 | 2.550 | - | 2.550 | 2.550 | 2.550 | 6,846 | 17,330 | 2.5314 | 2.046 | - | 2.046 | 2.046 | 2.046 | 8,533 | 2.0309 | 0.00% |
| 2005-03-23 | 0 | 2.550 | 2.500 | 2.550 | 2.500 | 2.575 | 44,000 | 111,250 | 2.5284 | 2.046 | 2.006 | 2.046 | 2.006 | 2.066 | 54,844 | 2.0285 | 0.00% |
| 2005-03-22 | 0 | 2.550 | 2.525 | 2.575 | 2.550 | 2.575 | 46,000 | 117,950 | 2.5641 | 2.046 | 2.026 | 2.066 | 2.046 | 2.066 | 57,337 | 2.0571 | 0.00% |
| 2005-03-21 | 0 | 2.550 | 2.500 | 2.575 | 2.550 | 2.575 | 174,178 | 444,632 | 2.5527 | 2.046 | 2.006 | 2.066 | 2.046 | 2.066 | 217,106 | 2.0480 | 0.00% |
| 2005-03-18 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.575 | 80,000 | 204,500 | 2.5563 | 2.046 | 2.046 | 2.066 | 2.026 | 2.066 | 99,717 | 2.0508 | -0.97% |
| 2005-03-17 | 0 | 2.575 | 2.450 | 2.600 | 2.525 | 2.575 | 76,000 | 192,950 | 2.5388 | 2.066 | 1.966 | 2.086 | 2.026 | 2.066 | 94,731 | 2.0368 | 1.98% |
| 2005-03-16 | 0 | 2.525 | 2.500 | 2.575 | 2.525 | 2.575 | 230,000 | 588,750 | 2.5598 | 2.026 | 2.006 | 2.066 | 2.026 | 2.066 | 286,686 | 2.0536 | -2.88% |
| 2005-03-15 | 0 | 2.600 | 2.550 | 2.625 | 2.550 | 2.625 | 252,400 | 655,430 | 2.5968 | 2.086 | 2.046 | 2.106 | 2.046 | 2.106 | 314,607 | 2.0833 | 0.97% |
| 2005-03-14 | 0 | 2.575 | 2.525 | 2.625 | 2.525 | 2.600 | 230,000 | 591,050 | 2.5698 | 2.066 | 2.026 | 2.106 | 2.026 | 2.086 | 286,686 | 2.0617 | -0.96% |
| 2005-03-11 | 0 | 2.600 | 2.550 | 2.625 | 2.600 | 2.650 | 122,600 | 319,935 | 2.6096 | 2.086 | 2.046 | 2.106 | 2.086 | 2.126 | 152,816 | 2.0936 | 0.00% |
| 2005-03-10 | 0 | 2.600 | 2.550 | 2.650 | 2.600 | 2.650 | 110,000 | 287,750 | 2.6159 | 2.086 | 2.046 | 2.126 | 2.086 | 2.126 | 137,111 | 2.0987 | -0.95% |
| 2005-03-09 | 0 | 2.625 | 2.575 | 2.625 | 2.575 | 2.650 | 384,000 | 1,008,250 | 2.6257 | 2.106 | 2.066 | 2.106 | 2.066 | 2.126 | 478,641 | 2.1065 | -0.94% |
| 2005-03-08 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.650 | 104,000 | 273,500 | 2.6298 | 2.126 | 2.106 | 2.126 | 2.106 | 2.126 | 129,632 | 2.1098 | 1.92% |
| 2005-03-07 | 0 | 2.600 | 2.600 | 2.675 | 2.600 | 2.700 | 154,400 | 412,100 | 2.6690 | 2.086 | 2.086 | 2.146 | 2.086 | 2.166 | 192,453 | 2.1413 | -1.89% |
| 2005-03-04 | 0 | 2.650 | 2.625 | 2.675 | 2.625 | 2.650 | 174,200 | 460,050 | 2.6409 | 2.126 | 2.106 | 2.146 | 2.106 | 2.126 | 217,133 | 2.1187 | 0.00% |
| 2005-03-03 | 0 | 2.650 | 2.550 | 2.650 | 2.550 | 2.675 | 860,800 | 2,260,990 | 2.6266 | 2.126 | 2.046 | 2.126 | 2.046 | 2.146 | 1,072,953 | 2.1073 | 0.95% |
| 2005-03-02 | 0 | 2.625 | 2.550 | 2.625 | 2.625 | 2.675 | 100,000 | 265,000 | 2.6500 | 2.106 | 2.046 | 2.106 | 2.106 | 2.146 | 124,646 | 2.1260 | 0.96% |
| 2005-03-01 | 0 | 2.600 | 2.550 | 2.600 | 2.550 | 2.650 | 1,018,200 | 2,641,240 | 2.5940 | 2.086 | 2.046 | 2.086 | 2.046 | 2.126 | 1,269,146 | 2.0811 | -2.80% |
| 2005-02-28 | 0 | 2.675 | 2.650 | 2.775 | 2.675 | 2.775 | 410,000 | 1,111,800 | 2.7117 | 2.146 | 2.126 | 2.226 | 2.146 | 2.226 | 511,049 | 2.1755 | -6.96% |
| 2005-02-25 | 0 | 2.875 | 2.725 | 2.900 | 2.750 | 2.875 | 80,728,500 | 210,031,425 | 2.6017 | 2.307 | 2.186 | 2.327 | 2.206 | 2.307 | 100,624,852 | 2.0873 | 1.77% |
| 2005-02-24 | 0 | 2.825 | 2.825 | 2.850 | 2.700 | 2.900 | 2,354,700 | 6,655,325 | 2.8264 | 2.266 | 2.266 | 2.286 | 2.166 | 2.327 | 2,935,040 | 2.2675 | 0.00% |
| 2005-02-23 | 1 | - | - | - | - | - | 0 | 0 | - | 2.266 | - | - | - | - | 0 | - | 0.00% |
| 2005-02-22 | 0 | 2.825 | 2.800 | 2.825 | 2.750 | 2.825 | 351,000 | 981,800 | 2.7972 | 2.266 | 2.246 | 2.266 | 2.206 | 2.266 | 437,507 | 2.2441 | 0.00% |
| 2005-02-21 | 0 | 2.825 | 2.800 | 2.825 | 2.750 | 2.825 | 224,000 | 624,000 | 2.7857 | 2.266 | 2.246 | 2.266 | 2.206 | 2.266 | 279,207 | 2.2349 | 2.73% |
| 2005-02-18 | 0 | 2.750 | 2.800 | 2.825 | 2.700 | 2.800 | 320,050 | 887,880 | 2.7742 | 2.206 | 2.246 | 2.266 | 2.166 | 2.246 | 398,930 | 2.2257 | 0.00% |
| 2005-02-17 | 0 | 2.750 | 2.700 | 2.800 | 2.750 | 2.825 | 257,415 | 713,229 | 2.7707 | 2.206 | 2.166 | 2.246 | 2.206 | 2.266 | 320,858 | 2.2229 | 0.00% |
| 2005-02-16 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 46,000 | 126,400 | 2.7478 | 2.206 | 2.166 | 2.206 | 2.166 | 2.206 | 57,337 | 2.2045 | -0.90% |
| 2005-02-15 | 0 | 2.775 | 2.700 | 2.775 | 2.750 | 2.775 | 104,550 | 288,058 | 2.7552 | 2.226 | 2.166 | 2.226 | 2.206 | 2.226 | 130,317 | 2.2104 | 0.91% |
| 2005-02-14 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.750 | 62,100 | 170,425 | 2.7444 | 2.206 | 2.206 | 2.226 | 2.206 | 2.206 | 77,405 | 2.2017 | 0.00% |
| 2005-02-08 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.775 | 110,000 | 302,750 | 2.7523 | 2.206 | 2.206 | 2.226 | 2.206 | 2.226 | 137,111 | 2.2081 | -0.90% |
| 2005-02-07 | 0 | 2.775 | 2.775 | 2.800 | 2.750 | 2.800 | 224,000 | 620,850 | 2.7717 | 2.226 | 2.226 | 2.246 | 2.206 | 2.246 | 279,207 | 2.2236 | 0.00% |
| 2005-02-04 | 0 | 2.775 | 2.700 | 2.775 | 2.700 | 2.775 | 110,000 | 303,000 | 2.7545 | 2.226 | 2.166 | 2.226 | 2.166 | 2.226 | 137,111 | 2.2099 | 2.78% |
| 2005-02-03 | 0 | 2.700 | 2.650 | 2.775 | - | - | 0 | 0 | - | 2.166 | 2.126 | 2.226 | - | - | 0 | - | 0.00% |
| 2005-02-02 | 0 | 2.700 | 2.675 | 2.750 | 2.700 | 2.800 | 230,000 | 624,250 | 2.7141 | 2.166 | 2.146 | 2.206 | 2.166 | 2.246 | 286,686 | 2.1775 | -0.92% |
| 2005-02-01 | 0 | 2.725 | 2.625 | 2.800 | 2.625 | 2.750 | 284,000 | 763,850 | 2.6896 | 2.186 | 2.106 | 2.246 | 2.106 | 2.206 | 353,995 | 2.1578 | -0.91% |
| 2005-01-31 | 0 | 2.750 | 2.600 | 2.775 | 2.625 | 2.750 | 444,000 | 1,200,800 | 2.7045 | 2.206 | 2.086 | 2.226 | 2.106 | 2.206 | 553,428 | 2.1697 | 1.85% |
| 2005-01-28 | 0 | 2.700 | 2.600 | 2.725 | 2.600 | 2.725 | 223,200 | 598,530 | 2.6816 | 2.166 | 2.086 | 2.186 | 2.086 | 2.186 | 278,210 | 2.1514 | 4.85% |
| 2005-01-27 | 0 | 2.575 | 2.575 | 2.650 | 2.550 | 2.675 | 75,200 | 194,140 | 2.5816 | 2.066 | 2.066 | 2.126 | 2.046 | 2.146 | 93,734 | 2.0712 | 0.00% |
| 2005-01-26 | 0 | 2.575 | 2.600 | 2.675 | 2.575 | 2.675 | 114,000 | 297,950 | 2.6136 | 2.066 | 2.086 | 2.146 | 2.066 | 2.146 | 142,096 | 2.0968 | -3.74% |
| 2005-01-25 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.700 | 176,000 | 469,500 | 2.6676 | 2.146 | 2.146 | 2.166 | 2.126 | 2.166 | 219,377 | 2.1402 | 1.90% |
| 2005-01-24 | 0 | 2.625 | 2.525 | 2.650 | 2.600 | 2.700 | 304,600 | 807,555 | 2.6512 | 2.106 | 2.026 | 2.126 | 2.086 | 2.166 | 379,672 | 2.1270 | 0.00% |
| 2005-01-21 | 0 | 2.625 | 2.575 | 2.675 | 2.525 | 2.625 | 710,400 | 1,837,010 | 2.5859 | 2.106 | 2.066 | 2.146 | 2.026 | 2.106 | 885,485 | 2.0746 | 5.00% |
| 2005-01-20 | 0 | 2.500 | 2.500 | 2.525 | 2.425 | 2.650 | 330,600 | 826,090 | 2.4988 | 2.006 | 2.006 | 2.026 | 1.946 | 2.126 | 412,080 | 2.0047 | 2.04% |
| 2005-01-19 | 0 | 2.450 | 2.425 | 2.450 | 2.350 | 2.450 | 386,700 | 935,275 | 2.4186 | 1.966 | 1.946 | 1.966 | 1.885 | 1.966 | 482,006 | 1.9404 | 7.69% |
| 2005-01-18 | 0 | 2.275 | 2.225 | 2.300 | 2.200 | 2.275 | 330,000 | 735,250 | 2.2280 | 1.825 | 1.785 | 1.845 | 1.765 | 1.825 | 411,332 | 1.7875 | 2.25% |
| 2005-01-17 | 0 | 2.225 | 2.200 | 2.225 | 2.200 | 2.225 | 124,000 | 273,750 | 2.2077 | 1.785 | 1.765 | 1.785 | 1.765 | 1.785 | 154,561 | 1.7711 | 2.30% |
| 2005-01-14 | 0 | 2.175 | 2.125 | 2.175 | 2.125 | 2.175 | 174,000 | 370,750 | 2.1307 | 1.745 | 1.705 | 1.745 | 1.705 | 1.745 | 216,884 | 1.7094 | 0.00% |
| 2005-01-13 | 0 | 2.175 | 2.150 | 2.200 | - | - | 0 | 0 | - | 1.745 | 1.725 | 1.765 | - | - | 0 | - | 0.00% |
| 2005-01-12 | 0 | 2.175 | 2.000 | 2.200 | 2.000 | 2.225 | 100,000 | 209,750 | 2.0975 | 1.745 | 1.605 | 1.765 | 1.605 | 1.785 | 124,646 | 1.6828 | -3.33% |
| 2005-01-11 | 0 | 2.250 | 2.025 | 2.250 | 2.250 | 2.250 | 80,000 | 180,000 | 2.2500 | 1.805 | 1.625 | 1.805 | 1.805 | 1.805 | 99,717 | 1.8051 | 2.27% |
| 2005-01-10 | 0 | 2.200 | 2.050 | 2.400 | 2.200 | 2.200 | 4,000 | 8,800 | 2.2000 | 1.765 | 1.645 | 1.925 | 1.765 | 1.765 | 4,986 | 1.7650 | 0.00% |
| 2005-01-07 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.350 | 9,600 | 21,560 | 2.2458 | 1.765 | 1.765 | 1.805 | 1.765 | 1.885 | 11,966 | 1.8018 | -2.22% |
| 2005-01-06 | 0 | 2.250 | 2.250 | 2.350 | 2.225 | 2.250 | 79,800 | 178,780 | 2.2404 | 1.805 | 1.805 | 1.885 | 1.785 | 1.805 | 99,468 | 1.7974 | -1.10% |
| 2005-01-05 | 0 | 2.275 | 2.250 | 2.375 | 2.275 | 2.350 | 36,000 | 83,150 | 2.3097 | 1.825 | 1.805 | 1.905 | 1.825 | 1.885 | 44,873 | 1.8530 | -5.21% |
| 2005-01-04 | 0 | 2.400 | 2.300 | 2.400 | - | - | 0 | 0 | - | 1.925 | 1.845 | 1.925 | - | - | 0 | - | 0.00% |
| 2005-01-03 | 0 | 2.400 | 2.225 | 2.425 | 2.300 | 2.400 | 60,000 | 143,200 | 2.3867 | 1.925 | 1.785 | 1.946 | 1.845 | 1.925 | 74,788 | 1.9148 | -1.03% |
| 2004-12-31 | 0 | 2.425 | 2.300 | 2.425 | 2.425 | 2.450 | 54,600 | 133,020 | 2.4363 | 1.946 | 1.845 | 1.946 | 1.946 | 1.966 | 68,057 | 1.9545 | 0.00% |
| 2004-12-30 | 0 | 2.425 | 2.400 | 2.450 | 2.425 | 2.450 | 58,000 | 141,900 | 2.4466 | 1.946 | 1.925 | 1.966 | 1.946 | 1.966 | 72,295 | 1.9628 | -1.02% |
| 2004-12-29 | 0 | 2.450 | 2.400 | 2.450 | 2.450 | 2.450 | 77,000 | 188,550 | 2.4487 | 1.966 | 1.925 | 1.966 | 1.966 | 1.966 | 95,977 | 1.9645 | -1.01% |
| 2004-12-28 | 0 | 2.475 | 2.450 | 2.475 | 2.475 | 2.475 | 10,200 | 25,210 | 2.4716 | 1.986 | 1.966 | 1.986 | 1.986 | 1.986 | 12,714 | 1.9829 | 0.00% |
| 2004-12-24 | 0 | 2.475 | 2.450 | 2.475 | 2.450 | 2.500 | 108,000 | 266,200 | 2.4648 | 1.986 | 1.966 | 1.986 | 1.966 | 2.006 | 134,618 | 1.9775 | -1.00% |
| 2004-12-23 | 0 | 2.500 | 2.375 | 2.500 | 2.450 | 2.525 | 154,000 | 382,350 | 2.4828 | 2.006 | 1.905 | 2.006 | 1.966 | 2.026 | 191,955 | 1.9919 | 1.01% |
| 2004-12-22 | 0 | 2.475 | 2.425 | 2.475 | 2.400 | 2.500 | 234,100 | 570,530 | 2.4371 | 1.986 | 1.946 | 1.986 | 1.925 | 2.006 | 291,796 | 1.9552 | 2.06% |
| 2004-12-21 | 0 | 2.425 | 2.400 | 2.450 | 2.350 | 2.575 | 206,000 | 506,600 | 2.4592 | 1.946 | 1.925 | 1.966 | 1.885 | 2.066 | 256,771 | 1.9730 | 4.30% |
| 2004-12-20 | 0 | 2.325 | 2.325 | 2.400 | 2.325 | 2.425 | 220,800 | 523,050 | 2.3689 | 1.865 | 1.865 | 1.925 | 1.865 | 1.946 | 275,218 | 1.9005 | -7.92% |
| 2004-12-17 | 0 | 2.525 | 2.525 | 2.575 | 2.525 | 2.550 | 262,000 | 663,800 | 2.5336 | 2.026 | 2.026 | 2.066 | 2.026 | 2.046 | 326,573 | 2.0326 | -0.98% |
| 2004-12-16 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.800 | 912,210 | 2,440,456 | 2.6753 | 2.046 | 2.046 | 2.086 | 2.046 | 2.246 | 1,137,033 | 2.1463 | 2.00% |
| 2004-12-15 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.500 | 54,080 | 133,938 | 2.4767 | 2.006 | 1.986 | 2.006 | 1.986 | 2.006 | 67,409 | 1.9870 | 2.04% |
| 2004-12-14 | 0 | 2.450 | 2.425 | 2.450 | 2.400 | 2.450 | 154,500 | 374,360 | 2.4230 | 1.966 | 1.946 | 1.966 | 1.925 | 1.966 | 192,578 | 1.9439 | -1.01% |
| 2004-12-13 | 0 | 2.475 | 2.350 | 2.475 | 2.300 | 2.475 | 429,300 | 1,058,090 | 2.4647 | 1.986 | 1.885 | 1.986 | 1.845 | 1.986 | 535,105 | 1.9773 | 1.02% |
| 2004-12-10 | 0 | 2.450 | 2.450 | 2.475 | 2.375 | 2.450 | 226,360 | 551,506 | 2.4364 | 1.966 | 1.966 | 1.986 | 1.905 | 1.966 | 282,149 | 1.9547 | 4.26% |
| 2004-12-09 | 0 | 2.350 | 2.350 | 2.475 | - | - | 400 | 890 | 2.2250 | 1.885 | 1.885 | 1.986 | - | - | 499 | 1.7851 | 0.00% |
| 2004-12-08 | 0 | 2.350 | 2.350 | 2.450 | 2.350 | 2.350 | 68,000 | 159,800 | 2.3500 | 1.885 | 1.885 | 1.966 | 1.885 | 1.885 | 84,759 | 1.8853 | 0.00% |
| 2004-12-07 | 0 | 2.350 | 2.300 | 2.375 | 2.250 | 2.475 | 156,600 | 377,770 | 2.4123 | 1.885 | 1.845 | 1.905 | 1.805 | 1.986 | 195,196 | 1.9353 | -3.09% |
| 2004-12-06 | 0 | 2.425 | 2.300 | 2.450 | 2.350 | 2.500 | 134,000 | 319,200 | 2.3821 | 1.946 | 1.845 | 1.966 | 1.885 | 2.006 | 167,026 | 1.9111 | -1.02% |
| 2004-12-03 | 0 | 2.450 | 2.350 | 2.450 | 2.425 | 2.575 | 212,200 | 530,723 | 2.5011 | 1.966 | 1.885 | 1.966 | 1.946 | 2.066 | 264,499 | 2.0065 | -5.77% |
| 2004-12-02 | 0 | 2.600 | 2.350 | 2.600 | 2.350 | 2.675 | 106,000 | 272,700 | 2.5726 | 2.086 | 1.885 | 2.086 | 1.885 | 2.146 | 132,125 | 2.0640 | -3.70% |
| 2004-12-01 | 0 | 2.700 | 2.650 | 2.700 | 2.625 | 2.775 | 412,000 | 1,108,750 | 2.6911 | 2.166 | 2.126 | 2.166 | 2.106 | 2.226 | 513,542 | 2.1590 | -1.82% |
| 2004-11-30 | 0 | 2.750 | 2.650 | 2.800 | 2.650 | 2.800 | 370,300 | 1,005,510 | 2.7154 | 2.206 | 2.126 | 2.246 | 2.126 | 2.246 | 461,564 | 2.1785 | -0.90% |
| 2004-11-29 | 0 | 2.775 | 2.750 | 2.800 | 2.750 | 2.800 | 213,570 | 595,193 | 2.7869 | 2.226 | 2.206 | 2.246 | 2.206 | 2.246 | 266,206 | 2.2358 | -0.89% |
| 2004-11-26 | 0 | 2.800 | 2.725 | 2.800 | 2.700 | 2.800 | 270,081 | 749,196 | 2.7740 | 2.246 | 2.186 | 2.246 | 2.166 | 2.246 | 336,645 | 2.2255 | -0.88% |
| 2004-11-25 | 0 | 2.825 | 2.800 | 2.850 | 2.750 | 2.850 | 530,350 | 1,487,225 | 2.8042 | 2.266 | 2.246 | 2.286 | 2.206 | 2.286 | 661,060 | 2.2498 | 2.73% |
| 2004-11-24 | 0 | 2.750 | 2.700 | 2.800 | 2.500 | 2.800 | 664,200 | 1,796,205 | 2.7043 | 2.206 | 2.166 | 2.246 | 2.006 | 2.246 | 827,899 | 2.1696 | 4.76% |
| 2004-11-23 | 0 | 2.625 | 2.600 | 2.700 | 2.600 | 2.725 | 412,750 | 1,087,610 | 2.6350 | 2.106 | 2.086 | 2.166 | 2.086 | 2.186 | 514,476 | 2.1140 | 6.06% |
| 2004-11-22 | 0 | 2.475 | 2.475 | 2.550 | 2.475 | 2.550 | 140,100 | 352,740 | 2.5178 | 1.986 | 1.986 | 2.046 | 1.986 | 2.046 | 174,629 | 2.0199 | 0.00% |
| 2004-11-19 | 0 | 2.475 | 2.475 | 2.550 | 2.450 | 2.500 | 114,000 | 281,650 | 2.4706 | 1.986 | 1.986 | 2.046 | 1.966 | 2.006 | 142,096 | 1.9821 | 1.02% |
| 2004-11-18 | 0 | 2.450 | 2.450 | 2.575 | 2.450 | 2.600 | 287,600 | 721,755 | 2.5096 | 1.966 | 1.966 | 2.066 | 1.966 | 2.086 | 358,482 | 2.0134 | -1.01% |
| 2004-11-17 | 0 | 2.475 | 2.400 | 2.475 | 2.400 | 2.600 | 581,480 | 1,449,989 | 2.4936 | 1.986 | 1.925 | 1.986 | 1.925 | 2.086 | 724,792 | 2.0006 | 1.02% |
| 2004-11-16 | 0 | 2.450 | 2.350 | 2.450 | 2.300 | 2.450 | 823,400 | 1,975,850 | 2.3996 | 1.966 | 1.885 | 1.966 | 1.845 | 1.966 | 1,026,335 | 1.9252 | 6.52% |
| 2004-11-15 | 0 | 2.300 | 2.250 | 2.300 | 2.150 | 2.300 | 660,000 | 1,498,300 | 2.2702 | 1.845 | 1.805 | 1.845 | 1.725 | 1.845 | 822,664 | 1.8213 | 8.24% |
| 2004-11-12 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.250 | 409,400 | 898,736 | 2.1953 | 1.705 | 1.705 | 1.725 | 1.705 | 1.805 | 510,301 | 1.7612 | -3.41% |
| 2004-11-11 | 0 | 2.200 | 2.200 | 2.225 | 2.175 | 2.300 | 840,480 | 1,894,625 | 2.2542 | 1.765 | 1.765 | 1.785 | 1.745 | 1.845 | 1,047,625 | 1.8085 | 0.00% |
| 2004-11-10 | 0 | 2.200 | 2.275 | 2.300 | 1.990 | 2.475 | 1,040,700 | 2,412,900 | 2.3185 | 1.765 | 1.825 | 1.845 | 1.597 | 1.986 | 1,297,191 | 1.8601 | 16.40% |
| 2004-11-09 | 1 | - | - | - | - | - | 0 | 0 | - | 1.516 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-08 | 1 | - | - | - | - | - | 0 | 0 | - | 1.516 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-05 | 1 | - | - | - | - | - | 0 | 0 | - | 1.516 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-04 | 1 | - | - | - | - | - | 0 | 0 | - | 1.516 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-03 | 0 | 1.890 | 1.880 | - | 1.880 | 1.890 | 28,000 | 52,860 | 1.8879 | 1.516 | 1.508 | - | 1.508 | 1.516 | 34,901 | 1.5146 | 0.53% |
| 2004-11-02 | 0 | 1.880 | 1.880 | - | 1.880 | 1.880 | 21,300 | 39,992 | 1.8776 | 1.508 | 1.508 | - | 1.508 | 1.508 | 26,550 | 1.5063 | 0.00% |
| 2004-11-01 | 0 | 1.880 | 1.880 | 1.900 | 1.840 | 1.880 | 63,200 | 117,448 | 1.8584 | 1.508 | 1.508 | 1.524 | 1.476 | 1.508 | 78,776 | 1.4909 | 1.62% |
| 2004-10-29 | 0 | 1.850 | 1.850 | - | 1.840 | 1.860 | 102,724 | 189,983 | 1.8495 | 1.484 | 1.484 | - | 1.476 | 1.492 | 128,041 | 1.4838 | -0.54% |
| 2004-10-28 | 0 | 1.860 | 1.850 | - | 1.830 | 1.860 | 137,600 | 254,728 | 1.8512 | 1.492 | 1.484 | - | 1.468 | 1.492 | 171,513 | 1.4852 | 1.09% |
| 2004-10-27 | 0 | 1.840 | 1.830 | 1.840 | 1.830 | 1.840 | 92,000 | 168,440 | 1.8309 | 1.476 | 1.468 | 1.476 | 1.468 | 1.476 | 114,674 | 1.4689 | 0.55% |
| 2004-10-26 | 0 | 1.830 | 1.820 | 1.830 | 1.830 | 1.830 | 82,000 | 150,060 | 1.8300 | 1.468 | 1.460 | 1.468 | 1.468 | 1.468 | 102,210 | 1.4682 | 0.00% |
| 2004-10-25 | 0 | 1.830 | 1.820 | 1.830 | 1.830 | 1.840 | 38,000 | 69,720 | 1.8347 | 1.468 | 1.460 | 1.468 | 1.468 | 1.476 | 47,365 | 1.4720 | 0.00% |
| 2004-10-21 | 0 | 1.830 | - | 1.840 | 1.830 | 1.870 | 60,000 | 111,520 | 1.8587 | 1.468 | - | 1.476 | 1.468 | 1.500 | 74,788 | 1.4912 | -1.08% |
| 2004-10-20 | 0 | 1.850 | 1.830 | 1.870 | 1.850 | 1.870 | 22,200 | 41,258 | 1.8585 | 1.484 | 1.468 | 1.500 | 1.484 | 1.500 | 27,671 | 1.4910 | -1.07% |
| 2004-10-19 | 0 | 1.870 | 1.870 | 1.890 | 1.860 | 1.880 | 33,000 | 61,830 | 1.8736 | 1.500 | 1.500 | 1.516 | 1.492 | 1.508 | 41,133 | 1.5032 | 0.00% |
| 2004-10-18 | 0 | 1.870 | 1.850 | 1.890 | 1.860 | 1.880 | 124,000 | 230,960 | 1.8626 | 1.500 | 1.484 | 1.516 | 1.492 | 1.508 | 154,561 | 1.4943 | -0.53% |
| 2004-10-15 | 0 | 1.880 | 1.860 | 1.880 | 1.850 | 1.880 | 75,200 | 140,092 | 1.8629 | 1.508 | 1.492 | 1.508 | 1.484 | 1.508 | 93,734 | 1.4946 | 1.08% |
| 2004-10-14 | 0 | 1.860 | 1.850 | 1.870 | 1.850 | 1.860 | 58,000 | 107,720 | 1.8572 | 1.492 | 1.484 | 1.500 | 1.484 | 1.492 | 72,295 | 1.4900 | 0.54% |
| 2004-10-13 | 0 | 1.850 | 1.850 | 1.880 | 1.850 | 1.860 | 36,000 | 66,900 | 1.8583 | 1.484 | 1.484 | 1.508 | 1.484 | 1.492 | 44,873 | 1.4909 | 0.54% |
| 2004-10-12 | 0 | 1.840 | 1.840 | 1.860 | 1.840 | 1.860 | 63,200 | 117,020 | 1.8516 | 1.476 | 1.476 | 1.492 | 1.476 | 1.492 | 78,776 | 1.4855 | -2.65% |
| 2004-10-11 | 0 | 1.890 | 1.880 | 1.900 | 1.880 | 1.890 | 44,300 | 83,489 | 1.8846 | 1.516 | 1.508 | 1.524 | 1.508 | 1.516 | 55,218 | 1.5120 | 0.00% |
| 2004-10-08 | 0 | 1.890 | 1.880 | 1.900 | 1.880 | 1.910 | 80,000 | 151,560 | 1.8945 | 1.516 | 1.508 | 1.524 | 1.508 | 1.532 | 99,717 | 1.5199 | -1.05% |
| 2004-10-07 | 0 | 1.910 | 1.900 | 1.920 | 1.900 | 1.920 | 48,000 | 91,800 | 1.9125 | 1.532 | 1.524 | 1.540 | 1.524 | 1.540 | 59,830 | 1.5343 | 0.00% |
| 2004-10-06 | 0 | 1.910 | 1.890 | 1.910 | 1.880 | 1.910 | 71,200 | 135,480 | 1.9028 | 1.532 | 1.516 | 1.532 | 1.508 | 1.532 | 88,748 | 1.5266 | 0.00% |
| 2004-10-05 | 0 | 1.910 | 1.900 | 1.910 | 1.910 | 1.930 | 100,000 | 191,520 | 1.9152 | 1.532 | 1.524 | 1.532 | 1.532 | 1.548 | 124,646 | 1.5365 | -1.04% |
| 2004-10-04 | 0 | 1.930 | 1.900 | 1.940 | 1.920 | 1.940 | 99,800 | 192,044 | 1.9243 | 1.548 | 1.524 | 1.556 | 1.540 | 1.556 | 124,397 | 1.5438 | 0.52% |
| 2004-09-30 | 0 | 1.920 | 1.910 | 1.930 | 1.910 | 1.920 | 50,000 | 95,800 | 1.9160 | 1.540 | 1.532 | 1.548 | 1.532 | 1.540 | 62,323 | 1.5372 | 1.05% |
| 2004-09-28 | 0 | 1.900 | 1.900 | 1.920 | 1.900 | 1.910 | 30,000 | 57,280 | 1.9093 | 1.524 | 1.524 | 1.540 | 1.524 | 1.532 | 37,394 | 1.5318 | -1.04% |
| 2004-09-27 | 0 | 1.920 | 1.910 | 1.930 | 1.900 | 1.920 | 74,000 | 141,260 | 1.9089 | 1.540 | 1.532 | 1.548 | 1.524 | 1.540 | 92,238 | 1.5315 | 0.52% |
| 2004-09-24 | 0 | 1.910 | 1.910 | 1.930 | 1.910 | 1.920 | 72,000 | 138,140 | 1.9186 | 1.532 | 1.532 | 1.548 | 1.532 | 1.540 | 89,745 | 1.5392 | -0.52% |
| 2004-09-23 | 0 | 1.920 | 1.900 | 1.950 | 1.910 | 1.930 | 94,000 | 180,400 | 1.9191 | 1.540 | 1.524 | 1.564 | 1.532 | 1.548 | 117,167 | 1.5397 | 0.00% |
| 2004-09-22 | 0 | 1.920 | 1.910 | 1.950 | 1.910 | 1.930 | 170,000 | 326,200 | 1.9188 | 1.540 | 1.532 | 1.564 | 1.532 | 1.548 | 211,898 | 1.5394 | 0.52% |
| 2004-09-21 | 0 | 1.910 | 1.900 | - | 1.900 | 1.920 | 102,700 | 196,162 | 1.9100 | 1.532 | 1.524 | - | 1.524 | 1.540 | 128,011 | 1.5324 | 0.00% |
| 2004-09-20 | 0 | 1.910 | 1.900 | 1.920 | 1.900 | 1.960 | 94,000 | 181,380 | 1.9296 | 1.532 | 1.524 | 1.540 | 1.524 | 1.572 | 117,167 | 1.5480 | -1.55% |
| 2004-09-17 | 0 | 1.940 | 1.910 | 1.950 | 1.940 | 1.950 | 122,100 | 237,407 | 1.9444 | 1.556 | 1.532 | 1.564 | 1.556 | 1.564 | 152,193 | 1.5599 | -0.51% |
| 2004-09-16 | 0 | 1.950 | 1.920 | 1.960 | 1.920 | 1.950 | 132,460 | 256,686 | 1.9378 | 1.564 | 1.540 | 1.572 | 1.540 | 1.564 | 165,106 | 1.5547 | 2.09% |
| 2004-09-15 | 0 | 1.910 | 1.900 | 1.910 | 1.910 | 1.910 | 154,560 | 295,176 | 1.9098 | 1.532 | 1.524 | 1.532 | 1.532 | 1.532 | 192,653 | 1.5322 | -0.52% |
| 2004-09-14 | 0 | 1.920 | 1.910 | 1.930 | 1.920 | 1.940 | 130,800 | 251,904 | 1.9259 | 1.540 | 1.532 | 1.548 | 1.540 | 1.556 | 163,037 | 1.5451 | 0.00% |
| 2004-09-13 | 0 | 1.920 | 1.910 | 1.920 | 1.910 | 1.920 | 34,000 | 65,220 | 1.9182 | 1.540 | 1.532 | 1.540 | 1.532 | 1.540 | 42,380 | 1.5389 | 0.00% |
| 2004-09-10 | 0 | 1.920 | 1.910 | 1.930 | 1.910 | 1.930 | 114,500 | 219,715 | 1.9189 | 1.540 | 1.532 | 1.548 | 1.532 | 1.548 | 142,720 | 1.5395 | -0.52% |
| 2004-09-09 | 0 | 1.930 | 1.910 | 1.940 | 1.930 | 1.940 | 92,700 | 179,489 | 1.9362 | 1.548 | 1.532 | 1.556 | 1.548 | 1.556 | 115,547 | 1.5534 | -0.52% |
| 2004-09-08 | 0 | 1.940 | 1.920 | 1.950 | 1.910 | 1.940 | 242,000 | 464,760 | 1.9205 | 1.556 | 1.540 | 1.564 | 1.532 | 1.556 | 301,643 | 1.5408 | 1.04% |
| 2004-09-07 | 0 | 1.920 | 1.900 | 1.950 | 1.910 | 1.920 | 218,120 | 418,283 | 1.9177 | 1.540 | 1.524 | 1.564 | 1.532 | 1.540 | 271,878 | 1.5385 | 0.52% |
| 2004-09-06 | 0 | 1.910 | 1.910 | 1.950 | 1.910 | 1.950 | 180,500 | 349,315 | 1.9353 | 1.532 | 1.532 | 1.564 | 1.532 | 1.564 | 224,986 | 1.5526 | -2.05% |
| 2004-09-03 | 0 | 1.950 | 1.920 | 1.960 | 1.920 | 1.950 | 156,200 | 303,176 | 1.9409 | 1.564 | 1.540 | 1.572 | 1.540 | 1.564 | 194,697 | 1.5572 | -0.51% |
| 2004-09-02 | 0 | 1.960 | 1.930 | 1.960 | 1.950 | 1.960 | 106,693 | 208,317 | 1.9525 | 1.572 | 1.548 | 1.572 | 1.564 | 1.572 | 132,989 | 1.5664 | -0.51% |
| 2004-09-01 | 0 | 1.970 | 1.950 | 1.970 | 1.950 | 1.980 | 289,800 | 569,440 | 1.9649 | 1.580 | 1.564 | 1.580 | 1.564 | 1.588 | 361,224 | 1.5764 | -0.51% |
| 2004-08-31 | 0 | 1.980 | 1.950 | 1.980 | 1.950 | 1.980 | 133,100 | 261,301 | 1.9632 | 1.588 | 1.564 | 1.588 | 1.564 | 1.588 | 165,904 | 1.5750 | 0.00% |
| 2004-08-30 | 0 | 1.980 | 1.970 | 1.980 | 1.970 | 1.980 | 148,000 | 291,860 | 1.9720 | 1.588 | 1.580 | 1.588 | 1.580 | 1.588 | 184,476 | 1.5821 | 1.54% |
| 2004-08-27 | 0 | 1.950 | 1.910 | 1.960 | 1.940 | 1.950 | 166,000 | 323,500 | 1.9488 | 1.564 | 1.532 | 1.572 | 1.556 | 1.564 | 206,912 | 1.5635 | 1.04% |
| 2004-08-26 | 0 | 1.930 | 1.900 | 1.960 | 1.900 | 1.930 | 186,000 | 355,960 | 1.9138 | 1.548 | 1.524 | 1.572 | 1.524 | 1.548 | 231,842 | 1.5354 | 1.05% |
| 2004-08-25 | 0 | 1.910 | 1.900 | 1.910 | 1.900 | 1.920 | 104,000 | 198,900 | 1.9125 | 1.532 | 1.524 | 1.532 | 1.524 | 1.540 | 129,632 | 1.5343 | -1.04% |
| 2004-08-24 | 0 | 1.930 | 1.900 | 1.930 | 1.900 | 1.930 | 68,000 | 130,520 | 1.9194 | 1.548 | 1.524 | 1.548 | 1.524 | 1.548 | 84,759 | 1.5399 | -0.52% |
| 2004-08-23 | 0 | 1.940 | 1.910 | 1.950 | 1.910 | 1.940 | 128,000 | 247,240 | 1.9316 | 1.556 | 1.532 | 1.564 | 1.532 | 1.556 | 159,547 | 1.5496 | 1.57% |
| 2004-08-20 | 0 | 1.910 | 1.910 | 1.940 | 1.910 | 1.960 | 98,800 | 192,174 | 1.9451 | 1.532 | 1.532 | 1.556 | 1.532 | 1.572 | 123,150 | 1.5605 | -2.55% |
| 2004-08-19 | 0 | 1.960 | 1.950 | 1.960 | 1.960 | 1.980 | 62,000 | 122,120 | 1.9697 | 1.572 | 1.564 | 1.572 | 1.572 | 1.588 | 77,281 | 1.5802 | -0.51% |
| 2004-08-18 | 0 | 1.970 | 1.950 | 1.970 | 1.950 | 1.970 | 120,000 | 235,500 | 1.9625 | 1.580 | 1.564 | 1.580 | 1.564 | 1.580 | 149,575 | 1.5745 | 1.03% |
| 2004-08-17 | 0 | 1.950 | 1.950 | 1.980 | 1.920 | 1.950 | 70,000 | 135,660 | 1.9380 | 1.564 | 1.564 | 1.588 | 1.540 | 1.564 | 87,252 | 1.5548 | 2.63% |
| 2004-08-16 | 0 | 1.900 | 1.900 | 1.940 | 1.900 | 1.960 | 211,900 | 410,250 | 1.9361 | 1.524 | 1.524 | 1.556 | 1.524 | 1.572 | 264,125 | 1.5532 | -3.06% |
| 2004-08-13 | 0 | 1.960 | 1.940 | 1.970 | 1.960 | 1.980 | 120,600 | 237,440 | 1.9688 | 1.572 | 1.556 | 1.580 | 1.572 | 1.588 | 150,323 | 1.5795 | -1.01% |
| 2004-08-12 | 0 | 1.980 | 1.920 | 1.980 | 1.900 | 1.980 | 78,000 | 151,820 | 1.9464 | 1.588 | 1.540 | 1.588 | 1.524 | 1.588 | 97,224 | 1.5616 | 1.54% |
| 2004-08-11 | 0 | 1.950 | 1.920 | 1.950 | 1.950 | 1.980 | 210,000 | 412,400 | 1.9638 | 1.564 | 1.540 | 1.564 | 1.564 | 1.588 | 261,757 | 1.5755 | -1.02% |
| 2004-08-10 | 0 | 1.970 | 1.950 | 1.980 | 1.970 | 1.980 | 176,000 | 347,880 | 1.9766 | 1.580 | 1.564 | 1.588 | 1.580 | 1.588 | 219,377 | 1.5858 | 0.00% |
| 2004-08-09 | 0 | 1.970 | 1.950 | 1.980 | 1.970 | 1.980 | 212,000 | 417,840 | 1.9709 | 1.580 | 1.564 | 1.588 | 1.580 | 1.588 | 264,250 | 1.5812 | -0.51% |
| 2004-08-06 | 0 | 1.980 | 1.960 | 1.990 | 1.980 | 1.990 | 254,000 | 504,660 | 1.9869 | 1.588 | 1.572 | 1.597 | 1.588 | 1.597 | 316,601 | 1.5940 | 0.00% |
| 2004-08-05 | 0 | 1.980 | 1.950 | 1.980 | 1.940 | 1.980 | 270,000 | 531,700 | 1.9693 | 1.588 | 1.564 | 1.588 | 1.556 | 1.588 | 336,544 | 1.5799 | 3.13% |
| 2004-08-04 | 0 | 1.920 | 1.890 | 1.950 | 1.890 | 1.920 | 366,000 | 695,760 | 1.9010 | 1.540 | 1.516 | 1.564 | 1.516 | 1.540 | 456,204 | 1.5251 | -0.52% |
| 2004-08-03 | 0 | 1.930 | 1.900 | 1.930 | 1.930 | 1.990 | 278,000 | 551,560 | 1.9840 | 1.548 | 1.524 | 1.548 | 1.548 | 1.597 | 346,516 | 1.5917 | -2.53% |
| 2004-08-02 | 0 | 1.980 | 1.940 | 1.980 | 1.950 | 2.000 | 200,100 | 397,114 | 1.9846 | 1.588 | 1.556 | 1.588 | 1.564 | 1.605 | 249,417 | 1.5922 | -0.50% |
| 2004-07-30 | 0 | 1.990 | 1.970 | 2.000 | 1.990 | 1.990 | 288,200 | 573,506 | 1.9900 | 1.597 | 1.580 | 1.605 | 1.597 | 1.597 | 359,230 | 1.5965 | 1.53% |
| 2004-07-29 | 0 | 1.960 | 1.950 | 2.000 | 1.950 | 1.960 | 96,000 | 187,720 | 1.9554 | 1.572 | 1.564 | 1.605 | 1.564 | 1.572 | 119,660 | 1.5688 | 2.62% |
| 2004-07-28 | 0 | 1.910 | 1.900 | 1.970 | 1.910 | 2.050 | 328,100 | 638,854 | 1.9471 | 1.532 | 1.524 | 1.580 | 1.532 | 1.645 | 408,964 | 1.5621 | -4.02% |
| 2004-07-27 | 0 | 1.990 | 1.980 | 1.990 | 1.990 | 2.075 | 161,050 | 326,778 | 2.0290 | 1.597 | 1.588 | 1.597 | 1.597 | 1.665 | 200,742 | 1.6278 | -0.50% |
| 2004-07-26 | 0 | 2.000 | 1.970 | 2.000 | 1.990 | 2.125 | 64,000 | 129,780 | 2.0278 | 1.605 | 1.580 | 1.605 | 1.597 | 1.705 | 79,773 | 1.6269 | 0.00% |
| 2004-07-23 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.200 | 124,000 | 263,700 | 2.1266 | 1.605 | 1.605 | 1.645 | 1.605 | 1.765 | 154,561 | 1.7061 | 0.50% |
| 2004-07-22 | 0 | 1.990 | 1.960 | 2.000 | 1.980 | 2.000 | 301,200 | 600,614 | 1.9941 | 1.597 | 1.572 | 1.605 | 1.588 | 1.605 | 375,434 | 1.5998 | -2.93% |
| 2004-07-21 | 0 | 2.050 | 2.000 | 2.050 | 2.000 | 2.300 | 217,000 | 450,830 | 2.0776 | 1.645 | 1.605 | 1.645 | 1.605 | 1.845 | 270,482 | 1.6668 | 1.23% |
| 2004-07-20 | 0 | 2.025 | 2.000 | 2.050 | 1.950 | 2.400 | 2,198,640 | 4,921,735 | 2.2385 | 1.625 | 1.605 | 1.645 | 1.564 | 1.925 | 2,740,517 | 1.7959 | 5.47% |
| 2004-07-19 | 0 | 1.920 | 1.910 | 1.920 | 1.930 | 1.930 | 4,400 | 8,468 | 1.9245 | 1.540 | 1.532 | 1.540 | 1.548 | 1.548 | 5,484 | 1.5440 | -0.52% |
| 2004-07-16 | 0 | 1.930 | 1.870 | 1.930 | 1.930 | 2.025 | 94,000 | 181,800 | 1.9340 | 1.548 | 1.500 | 1.548 | 1.548 | 1.625 | 117,167 | 1.5516 | 2.66% |
| 2004-07-15 | 0 | 1.880 | 1.830 | 1.880 | 1.850 | 1.900 | 198,000 | 370,920 | 1.8733 | 1.508 | 1.468 | 1.508 | 1.484 | 1.524 | 246,799 | 1.5029 | -1.05% |
| 2004-07-14 | 0 | 1.900 | 1.870 | 1.900 | 1.830 | 1.920 | 177,400 | 334,218 | 1.8840 | 1.524 | 1.500 | 1.524 | 1.468 | 1.540 | 221,122 | 1.5115 | 0.00% |
| 2004-07-13 | 0 | 1.900 | 1.880 | 1.900 | 1.880 | 1.910 | 86,000 | 162,860 | 1.8937 | 1.524 | 1.508 | 1.524 | 1.508 | 1.532 | 107,196 | 1.5193 | -0.52% |
| 2004-07-12 | 0 | 1.910 | 1.900 | 1.920 | 1.910 | 1.920 | 58,860 | 112,599 | 1.9130 | 1.532 | 1.524 | 1.540 | 1.532 | 1.540 | 73,367 | 1.5347 | -0.52% |
| 2004-07-09 | 0 | 1.920 | 1.920 | 1.930 | 1.860 | 1.930 | 204,000 | 387,200 | 1.8980 | 1.540 | 1.540 | 1.548 | 1.492 | 1.548 | 254,278 | 1.5227 | 0.52% |
| 2004-07-08 | 0 | 1.910 | 1.910 | 1.930 | 1.910 | 1.940 | 235,000 | 452,660 | 1.9262 | 1.532 | 1.532 | 1.548 | 1.532 | 1.556 | 292,918 | 1.5453 | -1.55% |
| 2004-07-07 | 0 | 1.940 | 1.910 | 1.940 | 1.910 | 1.940 | 244,000 | 470,160 | 1.9269 | 1.556 | 1.532 | 1.556 | 1.532 | 1.556 | 304,136 | 1.5459 | 0.00% |
| 2004-07-06 | 0 | 1.940 | 1.910 | 1.940 | 1.910 | 1.940 | 186,000 | 360,660 | 1.9390 | 1.556 | 1.532 | 1.556 | 1.532 | 1.556 | 231,842 | 1.5556 | 0.00% |
| 2004-07-05 | 0 | 1.940 | 1.940 | 1.950 | 1.910 | 1.960 | 250,000 | 482,720 | 1.9309 | 1.556 | 1.556 | 1.564 | 1.532 | 1.572 | 311,615 | 1.5491 | -0.51% |
| 2004-07-02 | 0 | 1.950 | 1.910 | 1.950 | 1.950 | 1.950 | 190,000 | 370,500 | 1.9500 | 1.564 | 1.532 | 1.564 | 1.564 | 1.564 | 236,827 | 1.5644 | -0.51% |
| 2004-06-30 | 0 | 1.960 | 1.920 | 1.960 | 1.920 | 1.970 | 103,959 | 203,823 | 1.9606 | 1.572 | 1.540 | 1.572 | 1.540 | 1.580 | 129,581 | 1.5729 | -0.51% |
| 2004-06-29 | 0 | 1.970 | 1.920 | 1.970 | 1.930 | 2.000 | 357,600 | 702,088 | 1.9633 | 1.580 | 1.540 | 1.580 | 1.548 | 1.605 | 445,734 | 1.5751 | -1.50% |
| 2004-06-28 | 0 | 2.000 | 1.970 | 2.000 | 1.970 | 2.025 | 250,000 | 496,250 | 1.9850 | 1.605 | 1.580 | 1.605 | 1.580 | 1.625 | 311,615 | 1.5925 | 1.01% |
| 2004-06-25 | 0 | 1.980 | 1.970 | 1.980 | 1.960 | 1.990 | 224,000 | 442,480 | 1.9754 | 1.588 | 1.580 | 1.588 | 1.572 | 1.597 | 279,207 | 1.5848 | 0.51% |
| 2004-06-24 | 0 | 1.970 | 1.930 | 1.970 | 1.950 | 1.990 | 166,000 | 327,320 | 1.9718 | 1.580 | 1.548 | 1.580 | 1.564 | 1.597 | 206,912 | 1.5819 | 1.03% |
| 2004-06-23 | 0 | 1.950 | 1.920 | 1.950 | 1.920 | 1.970 | 108,100 | 211,168 | 1.9535 | 1.564 | 1.540 | 1.564 | 1.540 | 1.580 | 134,742 | 1.5672 | 0.00% |
| 2004-06-21 | 0 | 1.950 | 1.930 | 1.950 | 1.920 | 1.990 | 94,000 | 182,760 | 1.9443 | 1.564 | 1.548 | 1.564 | 1.540 | 1.597 | 117,167 | 1.5598 | 0.52% |
| 2004-06-18 | 0 | 1.940 | 1.860 | 1.940 | 1.920 | 1.940 | 30,000 | 57,760 | 1.9253 | 1.556 | 1.492 | 1.556 | 1.540 | 1.556 | 37,394 | 1.5446 | -3.00% |
| 2004-06-17 | 0 | 2.000 | 1.900 | 2.000 | 1.940 | 2.000 | 286,600 | 564,508 | 1.9697 | 1.605 | 1.524 | 1.605 | 1.556 | 1.605 | 357,235 | 1.5802 | 3.09% |
| 2004-06-16 | 0 | 1.940 | 1.850 | 1.940 | 1.860 | 1.940 | 132,580 | 250,896 | 1.8924 | 1.556 | 1.484 | 1.556 | 1.492 | 1.556 | 165,256 | 1.5182 | 4.30% |
| 2004-06-15 | 0 | 1.860 | 1.650 | 1.860 | 1.850 | 1.920 | 250,000 | 467,200 | 1.8688 | 1.492 | 1.324 | 1.492 | 1.484 | 1.540 | 311,615 | 1.4993 | 0.54% |
| 2004-06-14 | 0 | 1.850 | - | 1.850 | 1.830 | 1.900 | 174,000 | 323,060 | 1.8567 | 1.484 | - | 1.484 | 1.468 | 1.524 | 216,884 | 1.4896 | -0.54% |
| 2004-06-11 | 0 | 1.860 | 1.530 | 1.860 | 1.830 | 1.880 | 91,440 | 168,323 | 1.8408 | 1.492 | 1.227 | 1.492 | 1.468 | 1.508 | 113,976 | 1.4768 | 2.20% |
| 2004-06-10 | 0 | 1.820 | - | 1.820 | 1.810 | 1.820 | 30,500 | 55,375 | 1.8156 | 1.460 | - | 1.460 | 1.452 | 1.460 | 38,017 | 1.4566 | 1.11% |
| 2004-06-09 | 0 | 1.800 | 1.760 | 1.800 | 1.760 | 1.800 | 43,000 | 76,540 | 1.7800 | 1.444 | 1.412 | 1.444 | 1.412 | 1.444 | 53,598 | 1.4280 | 0.00% |
| 2004-06-08 | 0 | 1.800 | 1.400 | 1.800 | 1.800 | 1.800 | 24,000 | 43,200 | 1.8000 | 1.444 | 1.123 | 1.444 | 1.444 | 1.444 | 29,915 | 1.4441 | 0.00% |
| 2004-06-07 | 0 | 1.800 | - | 1.800 | 1.800 | 1.850 | 44,300 | 79,925 | 1.8042 | 1.444 | - | 1.444 | 1.444 | 1.484 | 55,218 | 1.4474 | 1.69% |
| 2004-06-04 | 0 | 1.770 | 1.410 | 1.770 | 1.760 | 1.770 | 60,000 | 105,800 | 1.7633 | 1.420 | 1.131 | 1.420 | 1.412 | 1.420 | 74,788 | 1.4147 | -1.12% |
| 2004-06-03 | 0 | 1.790 | - | 1.790 | 1.730 | 1.790 | 80,000 | 139,460 | 1.7433 | 1.436 | - | 1.436 | 1.388 | 1.436 | 99,717 | 1.3986 | 4.07% |
| 2004-06-02 | 0 | 1.720 | 1.650 | 1.720 | 1.650 | 1.720 | 53,000 | 87,870 | 1.6579 | 1.380 | 1.324 | 1.380 | 1.324 | 1.380 | 66,062 | 1.3301 | 6.17% |
| 2004-06-01 | 0 | 1.620 | 1.440 | 1.680 | 1.530 | 1.620 | 32,000 | 49,840 | 1.5575 | 1.300 | 1.155 | 1.348 | 1.227 | 1.300 | 39,887 | 1.2495 | 5.88% |
| 2004-05-31 | 0 | 1.530 | 1.530 | 1.550 | 1.470 | 1.520 | 143,600 | 211,888 | 1.4755 | 1.227 | 1.227 | 1.244 | 1.179 | 1.219 | 178,992 | 1.1838 | 5.52% |
| 2004-05-28 | 0 | 1.450 | 1.450 | 1.480 | 1.400 | 1.450 | 210,000 | 300,200 | 1.4295 | 1.163 | 1.163 | 1.187 | 1.123 | 1.163 | 261,757 | 1.1469 | 0.69% |
| 2004-05-27 | 0 | 1.440 | 1.440 | 1.480 | 1.420 | 1.440 | 200,000 | 287,000 | 1.4350 | 1.155 | 1.155 | 1.187 | 1.139 | 1.155 | 249,292 | 1.1513 | 2.13% |
| 2004-05-25 | 0 | 1.410 | 1.410 | 1.480 | 1.360 | 1.410 | 180,000 | 248,600 | 1.3811 | 1.131 | 1.131 | 1.187 | 1.091 | 1.131 | 224,363 | 1.1080 | 0.00% |
| 2004-05-24 | 0 | 1.410 | 1.410 | 1.500 | 1.340 | 1.400 | 170,000 | 234,000 | 1.3765 | 1.131 | 1.131 | 1.203 | 1.075 | 1.123 | 211,898 | 1.1043 | 3.68% |
| 2004-05-21 | 0 | 1.360 | 1.350 | - | 1.310 | 1.360 | 110,000 | 147,200 | 1.3382 | 1.091 | 1.083 | - | 1.051 | 1.091 | 137,111 | 1.0736 | 1.49% |
| 2004-05-20 | 0 | 1.340 | 1.330 | 1.500 | 1.300 | 1.340 | 100,000 | 131,600 | 1.3160 | 1.075 | 1.067 | 1.203 | 1.043 | 1.075 | 124,646 | 1.0558 | 3.08% |
| 2004-05-19 | 0 | 1.300 | 1.300 | 1.500 | 1.300 | 1.300 | 100,000 | 130,000 | 1.3000 | 1.043 | 1.043 | 1.203 | 1.043 | 1.043 | 124,646 | 1.0430 | 0.00% |
| 2004-05-18 | 0 | 1.300 | 0.950 | - | - | - | 0 | 0 | - | 1.043 | 0.762 | - | - | - | 0 | - | 0.00% |
| 2004-05-17 | 0 | 1.300 | 1.040 | 1.300 | 1.300 | 1.300 | 100,000 | 130,000 | 1.3000 | 1.043 | 0.834 | 1.043 | 1.043 | 1.043 | 124,646 | 1.0430 | -10.34% |
| 2004-05-14 | 0 | 1.450 | - | 1.450 | - | - | 0 | 0 | - | 1.163 | - | 1.163 | - | - | 0 | - | 0.00% |
| 2004-05-13 | 0 | 1.450 | 1.290 | 1.450 | 1.450 | 1.450 | 41,455 | 59,959 | 1.4464 | 1.163 | 1.035 | 1.163 | 1.163 | 1.163 | 51,672 | 1.1604 | 3.57% |
| 2004-05-12 | 0 | 1.400 | 1.100 | 1.450 | - | - | 0 | 0 | - | 1.123 | 0.882 | 1.163 | - | - | 0 | - | 0.00% |
| 2004-05-11 | 0 | 1.400 | 1.200 | 1.480 | - | - | 0 | 0 | - | 1.123 | 0.963 | 1.187 | - | - | 0 | - | 0.00% |
| 2004-05-10 | 0 | 1.400 | 1.210 | 1.400 | 1.400 | 1.400 | 20,000 | 28,000 | 1.4000 | 1.123 | 0.971 | 1.123 | 1.123 | 1.123 | 24,929 | 1.1232 | 2.94% |
| 2004-05-07 | 0 | 1.360 | - | 1.430 | - | - | 0 | 0 | - | 1.091 | - | 1.147 | - | - | 0 | - | 0.00% |
| 2004-05-06 | 0 | 1.360 | 1.270 | 1.420 | - | - | 0 | 0 | - | 1.091 | 1.019 | 1.139 | - | - | 0 | - | 0.00% |
| 2004-05-05 | 0 | 1.360 | 1.250 | 1.360 | - | - | 0 | 0 | - | 1.091 | 1.003 | 1.091 | - | - | 0 | - | -15.00% |
| 2004-05-04 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 1.284 | - | 1.284 | - | - | 0 | - | 0.00% |
| 2004-05-03 | 0 | 1.600 | 1.260 | 1.840 | - | - | 0 | 0 | - | 1.284 | 1.011 | 1.476 | - | - | 0 | - | 0.00% |
| 2004-04-30 | 0 | 1.600 | 1.000 | 1.840 | - | - | 0 | 0 | - | 1.284 | 0.802 | 1.476 | - | - | 0 | - | 0.00% |
| 2004-04-29 | 0 | 1.600 | 1.000 | 1.820 | 1.600 | 1.600 | 702,000 | 1,123,200 | 1.6000 | 1.284 | 0.802 | 1.460 | 1.284 | 1.284 | 875,015 | 1.2836 | 2.56% |
| 2004-04-28 | 0 | 1.560 | 1.240 | 1.750 | - | - | 0 | 0 | - | 1.252 | 0.995 | 1.404 | - | - | 0 | - | 0.00% |
| 2004-04-27 | 0 | 1.560 | 1.210 | 1.800 | - | - | 0 | 0 | - | 1.252 | 0.971 | 1.444 | - | - | 0 | - | 0.00% |
| 2004-04-26 | 0 | 1.560 | 1.150 | 1.800 | - | - | 0 | 0 | - | 1.252 | 0.923 | 1.444 | - | - | 0 | - | 0.00% |
| 2004-04-23 | 0 | 1.560 | - | 1.720 | - | - | 0 | 0 | - | 1.252 | - | 1.380 | - | - | 0 | - | 0.00% |
| 2004-04-22 | 0 | 1.560 | 1.500 | 1.600 | - | - | 0 | 0 | - | 1.252 | 1.203 | 1.284 | - | - | 0 | - | 0.00% |
| 2004-04-21 | 0 | 1.560 | 1.100 | 1.560 | 1.450 | 1.560 | 12,000 | 18,280 | 1.5233 | 1.252 | 0.882 | 1.252 | 1.163 | 1.252 | 14,958 | 1.2221 | 5.41% |
| 2004-04-20 | 0 | 1.480 | - | 1.700 | 1.480 | 1.500 | 6,000 | 8,920 | 1.4867 | 1.187 | - | 1.364 | 1.187 | 1.203 | 7,479 | 1.1927 | 5.71% |
| 2004-04-19 | 0 | 1.400 | 1.300 | 1.600 | 1.400 | 1.400 | 20,000 | 28,000 | 1.4000 | 1.123 | 1.043 | 1.284 | 1.123 | 1.123 | 24,929 | 1.1232 | 0.00% |
| 2004-04-16 | 0 | 1.400 | 1.400 | - | 1.100 | 1.400 | 26,500 | 34,880 | 1.3162 | 1.123 | 1.123 | - | 0.882 | 1.123 | 33,031 | 1.0560 | 2.94% |
| 2004-04-15 | 0 | 1.360 | 1.360 | 1.750 | 1.200 | 1.360 | 12,800 | 16,320 | 1.2750 | 1.091 | 1.091 | 1.404 | 0.963 | 1.091 | 15,955 | 1.0229 | -22.73% |
| 2004-04-14 | 0 | 1.760 | 1.350 | 1.760 | - | - | 0 | 0 | - | 1.412 | 1.083 | 1.412 | - | - | 0 | - | 0.00% |
| 2004-04-13 | 0 | 1.760 | 1.200 | 1.800 | - | - | 1,800 | 2,160 | 1.2000 | 1.412 | 0.963 | 1.444 | - | - | 2,244 | 0.9627 | 0.00% |
| 2004-04-08 | 0 | 1.760 | - | 1.760 | - | - | 0 | 0 | - | 1.412 | - | 1.412 | - | - | 0 | - | 0.00% |
| 2004-04-07 | 0 | 1.760 | - | 1.800 | - | - | 1,200 | 2,028 | 1.6900 | 1.412 | - | 1.444 | - | - | 1,496 | 1.3558 | 0.00% |
| 2004-04-06 | 0 | 1.760 | - | 1.790 | - | - | 0 | 0 | - | 1.412 | - | 1.436 | - | - | 0 | - | 0.00% |
| 2004-04-02 | 0 | 1.760 | 1.450 | 1.760 | 1.760 | 1.760 | 6,000 | 10,560 | 1.7600 | 1.412 | 1.163 | 1.412 | 1.412 | 1.412 | 7,479 | 1.4120 | 0.00% |
| 2004-04-01 | 0 | 1.760 | - | 1.850 | - | - | 0 | 0 | - | 1.412 | - | 1.484 | - | - | 0 | - | 0.00% |
| 2004-03-31 | 0 | 1.760 | 1.480 | 1.760 | - | - | 0 | 0 | - | 1.412 | 1.187 | 1.412 | - | - | 0 | - | 0.00% |
| 2004-03-30 | 0 | 1.760 | - | 1.840 | - | - | 0 | 0 | - | 1.412 | - | 1.476 | - | - | 0 | - | 0.00% |
| 2004-03-29 | 0 | 1.760 | - | 1.850 | - | - | 0 | 0 | - | 1.412 | - | 1.484 | - | - | 0 | - | 0.00% |
| 2004-03-26 | 0 | 1.760 | 1.500 | 1.820 | - | - | 450,500 | 792,750 | 1.7597 | 1.412 | 1.203 | 1.460 | - | - | 561,530 | 1.4118 | 0.00% |
| 2004-03-25 | 0 | 1.760 | 1.300 | 1.760 | - | - | 0 | 0 | - | 1.412 | 1.043 | 1.412 | - | - | 0 | - | 0.00% |
| 2004-03-24 | 0 | 1.760 | 1.310 | 1.780 | - | - | 0 | 0 | - | 1.412 | 1.051 | 1.428 | - | - | 0 | - | 0.00% |
| 2004-03-23 | 0 | 1.760 | 1.310 | 1.850 | - | - | 0 | 0 | - | 1.412 | 1.051 | 1.484 | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 1.760 | - | 1.760 | - | - | 0 | 0 | - | 1.412 | - | 1.412 | - | - | 0 | - | 0.00% |
| 2004-03-19 | 0 | 1.760 | 1.700 | 1.760 | 1.680 | 1.760 | 198,000 | 346,480 | 1.7499 | 1.412 | 1.364 | 1.412 | 1.348 | 1.412 | 246,799 | 1.4039 | -1.12% |
| 2004-03-18 | 0 | 1.780 | 1.340 | 1.780 | - | - | 0 | 0 | - | 1.428 | 1.075 | 1.428 | - | - | 0 | - | -1.11% |
| 2004-03-17 | 0 | 1.800 | 1.300 | 1.880 | - | - | 1,400 | 2,100 | 1.5000 | 1.444 | 1.043 | 1.508 | - | - | 1,745 | 1.2034 | 0.00% |
| 2004-03-16 | 0 | 1.800 | - | 1.880 | - | - | 0 | 0 | - | 1.444 | - | 1.508 | - | - | 0 | - | 0.00% |
| 2004-03-15 | 0 | 1.800 | - | 1.800 | 1.740 | 1.800 | 40,000 | 70,440 | 1.7610 | 1.444 | - | 1.444 | 1.396 | 1.444 | 49,858 | 1.4128 | -1.64% |
| 2004-03-12 | 0 | 1.830 | 1.350 | 1.830 | 1.850 | 1.860 | 12,000 | 22,220 | 1.8517 | 1.468 | 1.083 | 1.468 | 1.484 | 1.492 | 14,958 | 1.4855 | -2.14% |
| 2004-03-11 | 0 | 1.870 | 1.230 | 1.920 | 1.870 | 1.880 | 60,000 | 112,500 | 1.8750 | 1.500 | 0.987 | 1.540 | 1.500 | 1.508 | 74,788 | 1.5043 | -1.58% |
| 2004-03-10 | 0 | 1.900 | - | 1.900 | 1.920 | 1.920 | 4,000 | 7,680 | 1.9200 | 1.524 | - | 1.524 | 1.540 | 1.540 | 4,986 | 1.5404 | 0.00% |
| 2004-03-09 | 0 | 1.900 | 1.500 | 1.940 | 1.900 | 1.940 | 58,000 | 111,000 | 1.9138 | 1.524 | 1.203 | 1.556 | 1.524 | 1.556 | 72,295 | 1.5354 | -1.04% |
| 2004-03-08 | 0 | 1.920 | - | 1.920 | - | - | 1,978 | 3,560 | 1.7998 | 1.540 | - | 1.540 | - | - | 2,465 | 1.4439 | 0.00% |
| 2004-03-05 | 0 | 1.920 | 1.700 | 1.940 | 1.920 | 1.920 | 2,000 | 3,840 | 1.9200 | 1.540 | 1.364 | 1.556 | 1.540 | 1.540 | 2,493 | 1.5404 | 1.05% |
| 2004-03-04 | 0 | 1.900 | 1.210 | 1.900 | 1.900 | 1.950 | 52,784 | 102,456 | 1.9410 | 1.524 | 0.971 | 1.524 | 1.524 | 1.564 | 65,793 | 1.5572 | -1.04% |
| 2004-03-03 | 0 | 1.920 | - | 1.940 | 1.900 | 1.920 | 5,900 | 11,155 | 1.8907 | 1.540 | - | 1.556 | 1.524 | 1.540 | 7,354 | 1.5168 | 1.05% |
| 2004-03-02 | 0 | 1.900 | 1.730 | 1.900 | 1.800 | 1.900 | 181,040 | 326,180 | 1.8017 | 1.524 | 1.388 | 1.524 | 1.444 | 1.524 | 225,659 | 1.4455 | 0.00% |
| 2004-03-01 | 0 | 1.900 | - | 1.920 | 1.900 | 1.950 | 40,600 | 78,010 | 1.9214 | 1.524 | - | 1.540 | 1.524 | 1.564 | 50,606 | 1.5415 | 0.00% |
| 2004-02-27 | 0 | 1.900 | 1.850 | 1.950 | - | - | 0 | 0 | - | 1.524 | 1.484 | 1.564 | - | - | 0 | - | 0.00% |
| 2004-02-26 | 0 | 1.900 | - | 2.000 | - | - | 0 | 0 | - | 1.524 | - | 1.605 | - | - | 0 | - | 0.00% |
| 2004-02-25 | 0 | 1.900 | 1.900 | 1.960 | 1.800 | 1.800 | 11,600 | 20,880 | 1.8000 | 1.524 | 1.524 | 1.572 | 1.444 | 1.444 | 14,459 | 1.4441 | -1.04% |
| 2004-02-24 | 0 | 1.920 | - | 1.980 | 1.920 | 1.920 | 50,000 | 96,000 | 1.9200 | 1.540 | - | 1.588 | 1.540 | 1.540 | 62,323 | 1.5404 | 0.00% |
| 2004-02-23 | 0 | 1.920 | 1.920 | 1.950 | 1.920 | 2.000 | 91,320 | 179,562 | 1.9663 | 1.540 | 1.540 | 1.564 | 1.540 | 1.605 | 113,827 | 1.5775 | -3.03% |
| 2004-02-20 | 0 | 1.980 | 1.980 | 1.990 | 1.720 | 2.000 | 1,010,550 | 1,966,433 | 1.9459 | 1.588 | 1.588 | 1.597 | 1.380 | 1.605 | 1,259,610 | 1.5611 | 19.28% |
| 2004-02-19 | 0 | 1.660 | 1.660 | 1.690 | 1.600 | 1.680 | 213,080 | 348,134 | 1.6338 | 1.332 | 1.332 | 1.356 | 1.284 | 1.348 | 265,596 | 1.3108 | 4.40% |
| 2004-02-18 | 0 | 1.590 | 1.550 | 1.590 | 1.590 | 1.590 | 26,300 | 41,805 | 1.5895 | 1.276 | 1.244 | 1.276 | 1.276 | 1.276 | 32,782 | 1.2752 | 0.00% |
| 2004-02-17 | 0 | 1.590 | - | 1.600 | 1.570 | 1.600 | 135,400 | 213,260 | 1.5750 | 1.276 | - | 1.284 | 1.260 | 1.284 | 168,771 | 1.2636 | -0.62% |
| 2004-02-16 | 0 | 1.600 | 1.570 | 1.600 | 1.570 | 1.600 | 103,000 | 162,396 | 1.5767 | 1.284 | 1.260 | 1.284 | 1.260 | 1.284 | 128,385 | 1.2649 | 1.27% |
| 2004-02-13 | 0 | 1.580 | 1.550 | 1.590 | 1.560 | 1.590 | 132,000 | 207,820 | 1.5744 | 1.268 | 1.244 | 1.276 | 1.252 | 1.276 | 164,533 | 1.2631 | -0.63% |
| 2004-02-12 | 0 | 1.590 | 1.550 | 1.590 | 1.590 | 1.600 | 70,136 | 112,004 | 1.5970 | 1.276 | 1.244 | 1.276 | 1.276 | 1.284 | 87,422 | 1.2812 | 2.58% |
| 2004-02-11 | 0 | 1.550 | 1.530 | 1.550 | 1.530 | 1.560 | 94,000 | 145,060 | 1.5432 | 1.244 | 1.227 | 1.244 | 1.227 | 1.252 | 117,167 | 1.2381 | -3.13% |
| 2004-02-10 | 0 | 1.600 | 1.600 | 1.670 | 1.580 | 1.620 | 90,680 | 145,900 | 1.6090 | 1.284 | 1.284 | 1.340 | 1.268 | 1.300 | 113,029 | 1.2908 | -1.23% |
| 2004-02-09 | 0 | 1.620 | 1.550 | 1.620 | 1.530 | 1.620 | 274,900 | 430,452 | 1.5658 | 1.300 | 1.244 | 1.300 | 1.227 | 1.300 | 342,652 | 1.2562 | 6.58% |
| 2004-02-06 | 0 | 1.520 | 1.450 | 1.600 | 1.400 | 1.520 | 47,800 | 69,188 | 1.4474 | 1.219 | 1.163 | 1.284 | 1.123 | 1.219 | 59,581 | 1.1612 | 16.92% |
| 2004-02-05 | 0 | 1.300 | 1.200 | 1.320 | 1.220 | 1.300 | 260,000 | 322,400 | 1.2400 | 1.043 | 0.963 | 1.059 | 0.979 | 1.043 | 324,080 | 0.9948 | 6.56% |
| 2004-02-04 | 0 | 1.220 | 1.220 | 1.290 | 1.200 | 1.250 | 120,000 | 145,500 | 1.2125 | 0.979 | 0.979 | 1.035 | 0.963 | 1.003 | 149,575 | 0.9728 | 4.27% |
| 2004-02-03 | 0 | 1.170 | 1.170 | - | 1.140 | 1.170 | 76,800 | 88,260 | 1.1492 | 0.939 | 0.939 | - | 0.915 | 0.939 | 95,728 | 0.9220 | 2.63% |
| 2004-02-02 | 0 | 1.140 | 1.140 | - | 1.120 | 1.140 | 101,200 | 114,144 | 1.1279 | 0.915 | 0.915 | - | 0.899 | 0.915 | 126,142 | 0.9049 | 1.79% |
| 2004-01-30 | 0 | 1.120 | 1.120 | - | 1.120 | 1.130 | 146,000 | 164,320 | 1.1255 | 0.899 | 0.899 | - | 0.899 | 0.907 | 181,983 | 0.9029 | 3.70% |
| 2004-01-29 | 0 | 1.080 | 1.080 | 1.120 | 1.080 | 1.120 | 11,440 | 12,306 | 1.0757 | 0.866 | 0.866 | 0.899 | 0.866 | 0.899 | 14,260 | 0.8630 | -1.82% |
| 2004-01-28 | 0 | 1.100 | 1.060 | - | - | - | 0 | 0 | - | 0.882 | 0.850 | - | - | - | 0 | - | 0.00% |
| 2004-01-27 | 0 | 1.100 | 1.080 | - | 1.050 | 1.100 | 174,000 | 186,900 | 1.0741 | 0.882 | 0.866 | - | 0.842 | 0.882 | 216,884 | 0.8618 | 1.85% |
| 2004-01-26 | 0 | 1.080 | 1.080 | - | 1.080 | 1.120 | 21,027 | 22,828 | 1.0857 | 0.866 | 0.866 | - | 0.866 | 0.899 | 26,209 | 0.8710 | -6.09% |
| 2004-01-21 | 0 | 1.150 | 1.080 | 1.150 | - | - | 0 | 0 | - | 0.923 | 0.866 | 0.923 | - | - | 0 | - | 0.00% |
| 2004-01-20 | 0 | 1.150 | 1.100 | 1.190 | 1.150 | 1.150 | 100,400 | 115,432 | 1.1497 | 0.923 | 0.882 | 0.955 | 0.923 | 0.923 | 125,145 | 0.9224 | 3.60% |
| 2004-01-19 | 0 | 1.110 | 1.080 | 1.140 | 1.110 | 1.130 | 139,700 | 156,291 | 1.1188 | 0.891 | 0.866 | 0.915 | 0.891 | 0.907 | 174,130 | 0.8976 | 0.91% |
| 2004-01-16 | 0 | 1.100 | 1.050 | 1.100 | 1.080 | 1.100 | 160,000 | 174,000 | 1.0875 | 0.882 | 0.842 | 0.882 | 0.866 | 0.882 | 199,434 | 0.8725 | 1.85% |
| 2004-01-15 | 0 | 1.080 | 1.010 | 1.100 | 1.050 | 1.080 | 150,000 | 160,800 | 1.0720 | 0.866 | 0.810 | 0.882 | 0.842 | 0.866 | 186,969 | 0.8600 | 2.86% |
| 2004-01-14 | 0 | 1.050 | 1.040 | 1.100 | 1.000 | 1.050 | 172,000 | 178,140 | 1.0357 | 0.842 | 0.834 | 0.882 | 0.802 | 0.842 | 214,391 | 0.8309 | 0.96% |
| 2004-01-13 | 0 | 1.040 | 1.000 | 1.100 | 1.040 | 1.040 | 50,100 | 52,095 | 1.0398 | 0.834 | 0.802 | 0.882 | 0.834 | 0.834 | 62,448 | 0.8342 | -2.80% |
| 2004-01-12 | 0 | 1.070 | 1.000 | 1.100 | 1.040 | 1.080 | 152,190 | 161,976 | 1.0643 | 0.858 | 0.802 | 0.882 | 0.834 | 0.866 | 189,699 | 0.8539 | -2.73% |
| 2004-01-09 | 0 | 1.100 | 1.080 | 1.120 | 1.100 | 1.130 | 204,000 | 226,080 | 1.1082 | 0.882 | 0.866 | 0.899 | 0.882 | 0.907 | 254,278 | 0.8891 | 0.00% |
| 2004-01-08 | 0 | 1.100 | 1.080 | 1.100 | 1.100 | 1.110 | 186,000 | 205,960 | 1.1073 | 0.882 | 0.866 | 0.882 | 0.882 | 0.891 | 231,842 | 0.8884 | 1.85% |
| 2004-01-07 | 0 | 1.080 | 1.080 | 1.110 | 1.050 | 1.110 | 44,600 | 49,260 | 1.1045 | 0.866 | 0.866 | 0.891 | 0.842 | 0.891 | 55,592 | 0.8861 | -2.70% |
| 2004-01-06 | 0 | 1.110 | 1.080 | 1.120 | 1.080 | 1.120 | 143,700 | 158,611 | 1.1038 | 0.891 | 0.866 | 0.899 | 0.866 | 0.899 | 179,116 | 0.8855 | 0.91% |
| 2004-01-05 | 0 | 1.100 | 1.080 | 1.140 | 1.100 | 1.150 | 124,395 | 137,171 | 1.1027 | 0.882 | 0.866 | 0.915 | 0.882 | 0.923 | 155,053 | 0.8847 | -3.51% |
| 2004-01-02 | 0 | 1.140 | 1.110 | 1.140 | 1.110 | 1.140 | 271,200 | 305,972 | 1.1282 | 0.915 | 0.891 | 0.915 | 0.891 | 0.915 | 338,040 | 0.9051 | 1.79% |
| 2003-12-31 | 0 | 1.120 | 1.080 | 1.130 | 1.120 | 1.120 | 30,000 | 33,600 | 1.1200 | 0.899 | 0.866 | 0.907 | 0.899 | 0.899 | 37,394 | 0.8985 | 0.90% |
| 2003-12-30 | 0 | 1.110 | 1.110 | 1.120 | 1.080 | 1.110 | 218,000 | 238,980 | 1.0962 | 0.891 | 0.891 | 0.899 | 0.866 | 0.891 | 271,728 | 0.8795 | 0.91% |
| 2003-12-29 | 0 | 1.100 | - | 1.130 | 1.100 | 1.130 | 100,400 | 111,908 | 1.1146 | 0.882 | - | 0.907 | 0.882 | 0.907 | 125,145 | 0.8942 | -3.51% |
| 2003-12-24 | 0 | 1.140 | 1.050 | 1.140 | 1.140 | 1.140 | 52,000 | 59,280 | 1.1400 | 0.915 | 0.842 | 0.915 | 0.915 | 0.915 | 64,816 | 0.9146 | 0.88% |
| 2003-12-23 | 0 | 1.130 | 1.110 | 1.130 | 1.130 | 1.150 | 148,000 | 167,440 | 1.1314 | 0.907 | 0.891 | 0.907 | 0.907 | 0.923 | 184,476 | 0.9077 | 0.00% |
| 2003-12-22 | 0 | 1.130 | - | 1.140 | 1.130 | 1.140 | 108,000 | 122,620 | 1.1354 | 0.907 | - | 0.915 | 0.907 | 0.915 | 134,618 | 0.9109 | 1.80% |
| 2003-12-19 | 0 | 1.110 | 1.080 | 1.110 | 1.080 | 1.130 | 100,800 | 112,132 | 1.1124 | 0.891 | 0.866 | 0.891 | 0.866 | 0.907 | 125,643 | 0.8925 | 2.78% |
| 2003-12-18 | 0 | 1.080 | 1.000 | 1.080 | 1.050 | 1.080 | 112,000 | 120,900 | 1.0795 | 0.866 | 0.802 | 0.866 | 0.842 | 0.866 | 139,604 | 0.8660 | 2.86% |
| 2003-12-17 | 0 | 1.050 | 1.000 | 1.060 | 1.000 | 1.080 | 212,000 | 226,220 | 1.0671 | 0.842 | 0.802 | 0.850 | 0.802 | 0.866 | 264,250 | 0.8561 | -1.87% |
| 2003-12-16 | 0 | 1.070 | 1.050 | 1.070 | 1.070 | 1.100 | 110,600 | 120,718 | 1.0915 | 0.858 | 0.842 | 0.858 | 0.858 | 0.882 | 137,858 | 0.8757 | -2.73% |
| 2003-12-15 | 0 | 1.100 | 1.060 | 1.100 | 1.080 | 1.110 | 442,051 | 482,833 | 1.0923 | 0.882 | 0.850 | 0.882 | 0.866 | 0.891 | 550,999 | 0.8763 | -0.90% |
| 2003-12-12 | 0 | 1.110 | - | 1.110 | 1.100 | 1.160 | 280,000 | 315,700 | 1.1275 | 0.891 | - | 0.891 | 0.882 | 0.931 | 349,009 | 0.9046 | -2.63% |
| 2003-12-11 | 0 | 1.140 | 1.090 | 1.160 | 1.050 | 1.140 | 632,000 | 689,840 | 1.0915 | 0.915 | 0.874 | 0.931 | 0.842 | 0.915 | 787,763 | 0.8757 | 7.55% |
| 2003-12-10 | 0 | 1.060 | 1.050 | 1.060 | 1.060 | 1.070 | 151,200 | 160,312 | 1.0603 | 0.850 | 0.842 | 0.850 | 0.850 | 0.858 | 188,465 | 0.8506 | -1.85% |
| 2003-12-09 | 0 | 1.080 | 1.060 | 1.080 | 1.070 | 1.080 | 301,400 | 323,200 | 1.0723 | 0.866 | 0.850 | 0.866 | 0.858 | 0.866 | 375,683 | 0.8603 | 0.93% |
| 2003-12-08 | 0 | 1.070 | 1.060 | 1.070 | 1.070 | 1.070 | 220,000 | 235,400 | 1.0700 | 0.858 | 0.850 | 0.858 | 0.858 | 0.858 | 274,221 | 0.8584 | -0.93% |
| 2003-12-05 | 0 | 1.080 | 1.080 | 1.100 | 1.080 | 1.080 | 214,000 | 231,120 | 1.0800 | 0.866 | 0.866 | 0.882 | 0.866 | 0.866 | 266,742 | 0.8665 | 0.00% |
| 2003-12-04 | 0 | 1.080 | 1.080 | 1.100 | 1.080 | 1.090 | 243,000 | 263,340 | 1.0837 | 0.866 | 0.866 | 0.882 | 0.866 | 0.874 | 302,890 | 0.8694 | -1.82% |
| 2003-12-03 | 0 | 1.100 | 1.100 | 1.180 | 1.100 | 1.100 | 150,000 | 165,000 | 1.1000 | 0.882 | 0.882 | 0.947 | 0.882 | 0.882 | 186,969 | 0.8825 | 0.00% |
| 2003-12-02 | 0 | 1.100 | 1.090 | 1.120 | 1.090 | 1.100 | 108,000 | 118,300 | 1.0954 | 0.882 | 0.874 | 0.899 | 0.874 | 0.882 | 134,618 | 0.8788 | 1.85% |
| 2003-12-01 | 0 | 1.080 | 1.080 | 1.140 | 1.080 | 1.100 | 350,000 | 379,900 | 1.0854 | 0.866 | 0.866 | 0.915 | 0.866 | 0.882 | 436,261 | 0.8708 | 0.00% |
| 2003-11-28 | 0 | 1.080 | 1.070 | 1.090 | 1.060 | 1.090 | 364,000 | 391,360 | 1.0752 | 0.866 | 0.858 | 0.874 | 0.850 | 0.874 | 453,711 | 0.8626 | 1.89% |
| 2003-11-27 | 0 | 1.060 | 1.030 | 1.060 | 1.030 | 1.060 | 320,000 | 334,100 | 1.0441 | 0.850 | 0.826 | 0.850 | 0.826 | 0.850 | 398,867 | 0.8376 | 0.95% |
| 2003-11-26 | 0 | 1.050 | 1.030 | 1.050 | 1.040 | 1.050 | 222,500 | 232,795 | 1.0463 | 0.842 | 0.826 | 0.842 | 0.834 | 0.842 | 277,337 | 0.8394 | 0.96% |
| 2003-11-25 | 0 | 1.040 | 1.030 | 1.050 | 1.030 | 1.040 | 260,000 | 270,000 | 1.0385 | 0.834 | 0.826 | 0.842 | 0.826 | 0.834 | 324,080 | 0.8331 | 0.00% |
| 2003-11-24 | 0 | 1.040 | 1.000 | 1.050 | 1.000 | 1.040 | 160,480 | 161,556 | 1.0067 | 0.834 | 0.802 | 0.842 | 0.802 | 0.834 | 200,032 | 0.8077 | 4.00% |
| 2003-11-21 | 0 | 1.000 | 1.000 | 1.020 | 1.000 | 1.000 | 148,000 | 148,000 | 1.0000 | 0.802 | 0.802 | 0.818 | 0.802 | 0.802 | 184,476 | 0.8023 | 0.00% |
| 2003-11-20 | 0 | 1.000 | 1.000 | 1.040 | 1.000 | 1.010 | 220,000 | 221,700 | 1.0077 | 0.802 | 0.802 | 0.834 | 0.802 | 0.810 | 274,221 | 0.8085 | -0.99% |
| 2003-11-19 | 0 | 1.010 | 1.000 | 1.020 | 1.000 | 1.010 | 72,000 | 72,700 | 1.0097 | 0.810 | 0.802 | 0.818 | 0.802 | 0.810 | 89,745 | 0.8101 | 0.00% |
| 2003-11-18 | 0 | 1.010 | 1.000 | 1.040 | 1.000 | 1.010 | 102,400 | 102,680 | 1.0027 | 0.810 | 0.802 | 0.834 | 0.802 | 0.810 | 127,638 | 0.8045 | 1.00% |
| 2003-11-17 | 0 | 1.000 | 1.000 | 1.080 | 1.000 | 1.000 | 100,000 | 100,000 | 1.0000 | 0.802 | 0.802 | 0.866 | 0.802 | 0.802 | 124,646 | 0.8023 | 0.00% |
| 2003-11-14 | 0 | 1.000 | 1.000 | 1.050 | 1.000 | 1.040 | 154,200 | 154,350 | 1.0010 | 0.802 | 0.802 | 0.842 | 0.802 | 0.834 | 192,204 | 0.8031 | 0.00% |
| 2003-11-13 | 0 | 1.000 | 0.920 | 1.040 | 1.000 | 1.000 | 30,300 | 30,282 | 0.9994 | 0.802 | 0.738 | 0.834 | 0.802 | 0.802 | 37,768 | 0.8018 | 0.00% |
| 2003-11-12 | 0 | 1.000 | 1.000 | 1.040 | 1.000 | 1.000 | 10,200 | 10,190 | 0.9990 | 0.802 | 0.802 | 0.834 | 0.802 | 0.802 | 12,714 | 0.8015 | 0.00% |
| 2003-11-11 | 0 | 1.000 | 1.000 | 1.040 | 1.000 | 1.000 | 18,902 | 18,857 | 0.9976 | 0.802 | 0.802 | 0.834 | 0.802 | 0.802 | 23,561 | 0.8004 | 0.00% |
| 2003-11-10 | 0 | 1.000 | 0.850 | 1.020 | 1.000 | 1.000 | 20,700 | 20,595 | 0.9949 | 0.802 | 0.682 | 0.818 | 0.802 | 0.802 | 25,802 | 0.7982 | 0.00% |
| 2003-11-07 | 0 | 1.000 | - | - | 1.000 | 1.000 | 20,000 | 20,000 | 1.0000 | 0.802 | - | - | 0.802 | 0.802 | 24,929 | 0.8023 | 0.00% |
| 2003-11-06 | 0 | 1.000 | 0.920 | 1.080 | 1.000 | 1.000 | 20,000 | 20,000 | 1.0000 | 0.802 | 0.738 | 0.866 | 0.802 | 0.802 | 24,929 | 0.8023 | 0.00% |
| 2003-11-05 | 0 | 1.000 | 0.990 | - | 1.000 | 1.000 | 94,400 | 94,380 | 0.9998 | 0.802 | 0.794 | - | 0.802 | 0.802 | 117,666 | 0.8021 | 0.00% |
| 2003-11-04 | 0 | 1.000 | 1.000 | 1.100 | 1.000 | 1.010 | 71,920 | 72,062 | 1.0020 | 0.802 | 0.802 | 0.882 | 0.802 | 0.810 | 89,645 | 0.8039 | -4.76% |
| 2003-11-03 | 0 | 1.050 | 1.010 | 1.080 | - | - | 1,600 | 1,520 | 0.9500 | 0.842 | 0.810 | 0.866 | - | - | 1,994 | 0.7622 | 0.00% |
| 2003-10-31 | 0 | 1.050 | 1.010 | - | 0.990 | 1.050 | 99,750 | 100,303 | 1.0055 | 0.842 | 0.810 | - | 0.794 | 0.842 | 124,334 | 0.8067 | 3.96% |
| 2003-10-30 | 0 | 1.010 | 1.010 | 1.050 | 1.010 | 1.010 | 144,000 | 145,440 | 1.0100 | 0.810 | 0.810 | 0.842 | 0.810 | 0.810 | 179,490 | 0.8103 | 0.00% |
| 2003-10-29 | 0 | 1.010 | 1.000 | 1.010 | 1.010 | 1.010 | 361,560 | 365,113 | 1.0098 | 0.810 | 0.802 | 0.810 | 0.810 | 0.810 | 450,670 | 0.8102 | -3.81% |
| 2003-10-28 | 0 | 1.050 | 1.020 | 1.050 | - | - | 100 | 95 | 0.9500 | 0.842 | 0.818 | 0.842 | - | - | 125 | 0.7622 | 0.00% |
| 2003-10-27 | 0 | 1.050 | 1.010 | 1.060 | - | - | 200 | 192 | 0.9600 | 0.842 | 0.810 | 0.850 | - | - | 249 | 0.7702 | 0.00% |
| 2003-10-24 | 0 | 1.050 | 1.020 | 1.120 | - | - | 0 | 0 | - | 0.842 | 0.818 | 0.899 | - | - | 0 | - | 0.00% |
| 2003-10-23 | 0 | 1.050 | 1.050 | 1.100 | 1.040 | 1.050 | 90,000 | 94,080 | 1.0453 | 0.842 | 0.842 | 0.882 | 0.834 | 0.842 | 112,181 | 0.8386 | 0.96% |
| 2003-10-22 | 0 | 1.040 | 1.040 | 1.050 | 1.030 | 1.040 | 71,500 | 73,656 | 1.0302 | 0.834 | 0.834 | 0.842 | 0.826 | 0.834 | 89,122 | 0.8265 | 1.96% |
| 2003-10-21 | 0 | 1.020 | 1.020 | 1.060 | 1.020 | 1.020 | 48,600 | 49,548 | 1.0195 | 0.818 | 0.818 | 0.850 | 0.818 | 0.818 | 60,578 | 0.8179 | -1.92% |
| 2003-10-20 | 0 | 1.040 | 1.030 | - | 1.010 | 1.040 | 68,800 | 69,906 | 1.0161 | 0.834 | 0.826 | - | 0.810 | 0.834 | 85,756 | 0.8152 | 0.00% |
| 2003-10-17 | 0 | 1.040 | 1.040 | 1.080 | 1.020 | 1.040 | 84,800 | 87,440 | 1.0311 | 0.834 | 0.834 | 0.866 | 0.818 | 0.834 | 105,700 | 0.8272 | 1.96% |
| 2003-10-16 | 0 | 1.020 | 1.020 | 1.080 | 1.020 | 1.020 | 12,820 | 13,035 | 1.0168 | 0.818 | 0.818 | 0.866 | 0.818 | 0.818 | 15,980 | 0.8157 | -2.86% |
| 2003-10-15 | 0 | 1.050 | 1.020 | 1.060 | 1.020 | 1.050 | 15,239 | 15,697 | 1.0301 | 0.842 | 0.818 | 0.850 | 0.818 | 0.842 | 18,995 | 0.8264 | 2.94% |
| 2003-10-14 | 0 | 1.020 | 1.020 | 1.060 | 1.020 | 1.020 | 8,340 | 8,160 | 0.9784 | 0.818 | 0.818 | 0.850 | 0.818 | 0.818 | 10,395 | 0.7850 | 0.00% |
| 2003-10-13 | 0 | 1.020 | 1.020 | 1.070 | 1.020 | 1.020 | 33,255 | 33,795 | 1.0162 | 0.818 | 0.818 | 0.858 | 0.818 | 0.818 | 41,451 | 0.8153 | -2.86% |
| 2003-10-10 | 0 | 1.050 | 1.010 | 1.050 | 1.000 | 1.050 | 13,200 | 13,652 | 1.0342 | 0.842 | 0.810 | 0.842 | 0.802 | 0.842 | 16,453 | 0.8297 | 5.00% |
| 2003-10-09 | 0 | 1.000 | 1.000 | - | 1.000 | 1.000 | 36,520 | 36,344 | 0.9952 | 0.802 | 0.802 | - | 0.802 | 0.802 | 45,521 | 0.7984 | -0.99% |
| 2003-10-08 | 0 | 1.010 | 1.000 | 1.030 | - | - | 1,020 | 969 | 0.9500 | 0.810 | 0.802 | 0.826 | - | - | 1,271 | 0.7622 | 0.00% |
| 2003-10-07 | 0 | 1.010 | 1.010 | 1.080 | 1.000 | 1.000 | 7,140 | 6,934 | 0.9711 | 0.810 | 0.810 | 0.866 | 0.802 | 0.802 | 8,900 | 0.7791 | -0.98% |
| 2003-10-06 | 0 | 1.020 | 1.000 | 1.080 | 1.000 | 1.020 | 10,712 | 10,696 | 0.9985 | 0.818 | 0.802 | 0.866 | 0.802 | 0.818 | 13,352 | 0.8011 | -0.97% |
| 2003-10-03 | 0 | 1.030 | 1.020 | 1.030 | 1.000 | 1.050 | 116,560 | 120,069 | 1.0301 | 0.826 | 0.818 | 0.826 | 0.802 | 0.842 | 145,287 | 0.8264 | -1.90% |
| 2003-10-02 | 0 | 1.050 | 1.020 | 1.050 | 1.050 | 1.060 | 111,920 | 118,062 | 1.0549 | 0.842 | 0.818 | 0.842 | 0.842 | 0.850 | 139,504 | 0.8463 | 0.00% |
| 2003-09-30 | 0 | 1.050 | 1.000 | 1.080 | 1.040 | 1.050 | 104,800 | 109,744 | 1.0472 | 0.842 | 0.802 | 0.866 | 0.834 | 0.842 | 130,629 | 0.8401 | 0.00% |
| 2003-09-29 | 0 | 1.050 | 1.050 | 1.120 | 1.050 | 1.060 | 82,000 | 86,200 | 1.0512 | 0.842 | 0.842 | 0.899 | 0.842 | 0.850 | 102,210 | 0.8434 | -7.08% |
| 2003-09-26 | 0 | 1.130 | 1.050 | 1.150 | 1.020 | 1.130 | 25,840 | 26,448 | 1.0235 | 0.907 | 0.842 | 0.923 | 0.818 | 0.907 | 32,209 | 0.8211 | 2.73% |
| 2003-09-25 | 0 | 1.100 | 1.050 | 1.100 | 1.050 | 1.100 | 88,000 | 95,516 | 1.0854 | 0.882 | 0.842 | 0.882 | 0.842 | 0.882 | 109,688 | 0.8708 | 13.40% |
| 2003-09-24 | 0 | 0.970 | 1.000 | 1.080 | 0.970 | 0.970 | 34,500 | 33,440 | 0.9693 | 0.778 | 0.802 | 0.866 | 0.778 | 0.778 | 43,003 | 0.7776 | -3.00% |
| 2003-09-23 | 0 | 1.000 | 0.930 | 1.080 | 1.000 | 1.000 | 90,300 | 90,270 | 0.9997 | 0.802 | 0.746 | 0.866 | 0.802 | 0.802 | 112,555 | 0.8020 | 0.00% |
| 2003-09-22 | 0 | 1.000 | 1.000 | 1.080 | 1.000 | 1.010 | 62,100 | 62,495 | 1.0064 | 0.802 | 0.802 | 0.866 | 0.802 | 0.810 | 77,405 | 0.8074 | 0.00% |
| 2003-09-19 | 0 | 1.000 | 1.000 | 1.070 | 1.000 | 1.010 | 68,560 | 68,992 | 1.0063 | 0.802 | 0.802 | 0.858 | 0.802 | 0.810 | 85,457 | 0.8073 | 1.01% |
| 2003-09-18 | 0 | 0.990 | 0.990 | 1.010 | 0.990 | 1.050 | 90,200 | 92,724 | 1.0280 | 0.794 | 0.794 | 0.810 | 0.794 | 0.842 | 112,431 | 0.8247 | -2.94% |
| 2003-09-17 | 0 | 1.020 | 1.020 | 1.060 | 1.010 | 1.030 | 118,300 | 121,178 | 1.0243 | 0.818 | 0.818 | 0.850 | 0.810 | 0.826 | 147,456 | 0.8218 | 0.99% |
| 2003-09-16 | 0 | 1.010 | 0.990 | 1.010 | 0.990 | 1.010 | 71,200 | 71,368 | 1.0024 | 0.810 | 0.794 | 0.810 | 0.794 | 0.810 | 88,748 | 0.8042 | 1.00% |
| 2003-09-15 | 0 | 1.000 | 1.000 | 1.040 | 1.000 | 1.000 | 17,087 | 16,970 | 0.9932 | 0.802 | 0.802 | 0.834 | 0.802 | 0.802 | 21,298 | 0.7968 | 0.00% |
| 2003-09-11 | 0 | 1.000 | 1.000 | 1.050 | 1.000 | 1.000 | 125,400 | 125,390 | 0.9999 | 0.802 | 0.802 | 0.842 | 0.802 | 0.802 | 156,306 | 0.8022 | 0.00% |
| 2003-09-10 | 0 | 1.000 | 0.980 | 1.080 | 1.000 | 1.060 | 110,603 | 111,773 | 1.0106 | 0.802 | 0.786 | 0.866 | 0.802 | 0.850 | 137,862 | 0.8108 | -5.66% |
| 2003-09-09 | 0 | 1.060 | 1.020 | 1.120 | 1.020 | 1.250 | 153,000 | 170,308 | 1.1131 | 0.850 | 0.818 | 0.899 | 0.818 | 1.003 | 190,708 | 0.8930 | -11.67% |
| 2003-09-08 | 0 | 0.240 | - | 0.240 | 0.234 | 0.240 | 405,500 | 96,836 | 0.2388 | 0.963 | - | 0.963 | 0.939 | 0.963 | 101,088 | 0.9579 | 2.56% |
| 2003-09-05 | 0 | 0.234 | 0.234 | 0.240 | 0.231 | 0.235 | 263,000 | 61,540 | 0.2340 | 0.939 | 0.939 | 0.963 | 0.927 | 0.943 | 65,564 | 0.9386 | 0.00% |
| 2003-09-04 | 0 | 0.234 | 0.234 | 0.235 | 0.234 | 0.235 | 268,000 | 62,958 | 0.2349 | 0.939 | 0.939 | 0.943 | 0.939 | 0.943 | 66,810 | 0.9423 | 1.74% |
| 2003-09-03 | 0 | 0.230 | 0.230 | - | 0.225 | 0.225 | 6,000 | 1,350 | 0.2250 | 0.923 | 0.923 | - | 0.903 | 0.903 | 1,496 | 0.9026 | 2.22% |
| 2003-09-02 | 0 | 0.225 | 0.200 | 0.225 | - | - | 1,467 | 279 | 0.1902 | 0.903 | 0.802 | 0.903 | - | - | 366 | 0.7629 | 0.00% |
| 2003-09-01 | 0 | 0.225 | 0.225 | - | 0.225 | 0.225 | 40,000 | 9,000 | 0.2250 | 0.903 | 0.903 | - | 0.903 | 0.903 | 9,972 | 0.9026 | 3.85% |
| 2003-08-29 | 0 | 0.250 | 0.245 | 0.260 | 0.245 | 0.260 | 391,800 | 100,536 | 0.2566 | 0.869 | 0.852 | 0.904 | 0.852 | 0.904 | 112,699 | 0.8921 | -1.96% |
| 2003-08-28 | 0 | 0.255 | 0.250 | 0.255 | 0.250 | 0.260 | 2,499,000 | 625,865 | 0.2504 | 0.887 | 0.869 | 0.887 | 0.869 | 0.904 | 718,824 | 0.8707 | 2.00% |
| 2003-08-27 | 0 | 0.250 | 0.250 | 0.280 | 0.250 | 0.260 | 197,000 | 51,040 | 0.2591 | 0.869 | 0.869 | 0.973 | 0.869 | 0.904 | 56,666 | 0.9007 | -3.85% |
| 2003-08-26 | 0 | 0.260 | 0.260 | - | 0.250 | 0.260 | 278,500 | 71,240 | 0.2558 | 0.904 | 0.904 | - | 0.869 | 0.904 | 80,109 | 0.8893 | 4.84% |
| 2003-08-25 | 0 | 0.248 | 0.246 | 0.260 | 0.248 | 0.250 | 216,500 | 53,920 | 0.2491 | 0.862 | 0.855 | 0.904 | 0.862 | 0.869 | 62,275 | 0.8658 | 1.22% |
| 2003-08-22 | 0 | 0.245 | 0.245 | - | 0.240 | 0.245 | 126,489 | 30,850 | 0.2439 | 0.852 | 0.852 | - | 0.834 | 0.852 | 36,384 | 0.8479 | 3.81% |
| 2003-08-21 | 0 | 0.236 | 0.236 | 0.260 | 0.200 | 0.200 | 6,000 | 1,200 | 0.2000 | 0.820 | 0.820 | 0.904 | 0.695 | 0.695 | 1,726 | 0.6953 | -9.23% |
| 2003-08-20 | 0 | 0.260 | 0.260 | - | 0.260 | 0.260 | 9,862 | 2,502 | 0.2537 | 0.904 | 0.904 | - | 0.904 | 0.904 | 2,837 | 0.8820 | -3.70% |
| 2003-08-19 | 0 | 0.270 | 0.260 | 0.270 | 0.260 | 0.270 | 127,247 | 33,786 | 0.2655 | 0.939 | 0.904 | 0.939 | 0.904 | 0.939 | 36,602 | 0.9231 | 3.85% |
| 2003-08-18 | 0 | 0.260 | - | 0.270 | 0.260 | 0.260 | 50,000 | 13,000 | 0.2600 | 0.904 | - | 0.939 | 0.904 | 0.904 | 14,382 | 0.9039 | 4.00% |
| 2003-08-15 | 0 | 0.250 | 0.250 | 0.260 | 0.250 | 0.260 | 135,000 | 34,940 | 0.2588 | 0.869 | 0.869 | 0.904 | 0.869 | 0.904 | 38,832 | 0.8998 | 0.00% |
| 2003-08-14 | 0 | 0.250 | 0.250 | - | 0.240 | 0.250 | 319,000 | 79,470 | 0.2491 | 0.869 | 0.869 | - | 0.834 | 0.869 | 91,759 | 0.8661 | 4.17% |
| 2003-08-13 | 0 | 0.240 | 0.240 | 0.243 | 0.230 | 0.240 | 580,000 | 137,060 | 0.2363 | 0.834 | 0.834 | 0.845 | 0.800 | 0.834 | 166,834 | 0.8215 | 6.67% |
| 2003-08-12 | 0 | 0.225 | 0.225 | - | - | - | 1,000 | 210 | 0.2100 | 0.782 | 0.782 | - | - | - | 288 | 0.7301 | 4.65% |
| 2003-08-11 | 0 | 0.215 | 0.215 | - | 0.200 | 0.210 | 55,000 | 11,475 | 0.2086 | 0.747 | 0.747 | - | 0.695 | 0.730 | 15,820 | 0.7253 | 2.38% |
| 2003-08-08 | 0 | 0.210 | 0.210 | - | 0.210 | 0.220 | 133,670 | 29,034 | 0.2172 | 0.730 | 0.730 | - | 0.730 | 0.765 | 38,449 | 0.7551 | -5.41% |
| 2003-08-07 | 0 | 0.222 | 0.222 | - | - | - | 0 | 0 | - | 0.772 | 0.772 | - | - | - | 0 | - | 0.00% |
| 2003-08-06 | 0 | 0.222 | 0.222 | 0.240 | 0.222 | 0.231 | 246,000 | 55,922 | 0.2273 | 0.772 | 0.772 | 0.834 | 0.772 | 0.803 | 70,761 | 0.7903 | -11.20% |
| 2003-08-05 | 0 | 0.250 | 0.238 | - | 0.220 | 0.250 | 412,478 | 96,725 | 0.2345 | 0.869 | 0.827 | - | 0.765 | 0.869 | 118,647 | 0.8152 | 15.74% |
| 2003-08-04 | 0 | 0.216 | 0.216 | 0.260 | 0.196 | 0.213 | 12,000 | 2,522 | 0.2102 | 0.751 | 0.751 | 0.904 | 0.681 | 0.740 | 3,452 | 0.7306 | -28.00% |
| 2003-08-01 | 1 | 0.300 | - | - | - | - | 0 | 0 | - | 1.043 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-31 | 0 | 0.300 | 0.300 | - | 0.300 | 0.300 | 90,500 | 27,130 | 0.2998 | 1.043 | 1.043 | - | 1.043 | 1.043 | 26,032 | 1.0422 | 1.69% |
| 2003-07-30 | 0 | 0.295 | 0.295 | 0.320 | 0.295 | 0.295 | 9,700 | 2,828 | 0.2915 | 1.026 | 1.026 | 1.112 | 1.026 | 1.026 | 2,790 | 1.0136 | 0.00% |
| 2003-07-29 | 0 | 0.295 | 0.295 | 0.305 | 0.295 | 0.295 | 28,033 | 8,269 | 0.2950 | 1.026 | 1.026 | 1.060 | 1.026 | 1.026 | 8,064 | 1.0255 | 0.00% |
| 2003-07-28 | 0 | 0.295 | 0.295 | 0.310 | 0.295 | 0.305 | 480,547 | 145,553 | 0.3029 | 1.026 | 1.026 | 1.078 | 1.026 | 1.060 | 138,227 | 1.0530 | -3.28% |
| 2003-07-25 | 0 | 0.305 | 0.305 | 0.320 | 0.300 | 0.305 | 110,000 | 33,530 | 0.3048 | 1.060 | 1.060 | 1.112 | 1.043 | 1.060 | 31,641 | 1.0597 | 3.39% |
| 2003-07-24 | 0 | 0.295 | 0.295 | 0.320 | 0.295 | 0.300 | 207,500 | 62,175 | 0.2996 | 1.026 | 1.026 | 1.112 | 1.026 | 1.043 | 59,686 | 1.0417 | -1.67% |
| 2003-07-23 | 0 | 0.300 | 0.250 | 0.320 | 0.300 | 0.300 | 201,086 | 60,272 | 0.2997 | 1.043 | 0.869 | 1.112 | 1.043 | 1.043 | 57,841 | 1.0420 | 0.00% |
| 2003-07-22 | 0 | 0.300 | 0.300 | - | 0.300 | 0.300 | 100,800 | 30,216 | 0.2998 | 1.043 | 1.043 | - | 1.043 | 1.043 | 28,995 | 1.0421 | 0.00% |
| 2003-07-21 | 0 | 0.300 | 0.300 | 0.310 | 0.300 | 0.310 | 223,500 | 69,028 | 0.3089 | 1.043 | 1.043 | 1.078 | 1.043 | 1.078 | 64,289 | 1.0737 | -3.23% |
| 2003-07-18 | 0 | 0.310 | 0.310 | 0.330 | 0.310 | 0.310 | 131,100 | 40,597 | 0.3097 | 1.078 | 1.078 | 1.147 | 1.078 | 1.078 | 37,710 | 1.0766 | 0.00% |
| 2003-07-17 | 0 | 0.310 | 0.310 | 0.330 | 0.310 | 0.310 | 106,500 | 32,890 | 0.3088 | 1.078 | 1.078 | 1.147 | 1.078 | 1.078 | 30,634 | 1.0736 | -1.59% |
| 2003-07-16 | 0 | 0.315 | 0.315 | 0.330 | 0.310 | 0.310 | 3,000 | 910 | 0.3033 | 1.095 | 1.095 | 1.147 | 1.078 | 1.078 | 863 | 1.0545 | 1.61% |
| 2003-07-15 | 0 | 0.310 | 0.310 | 0.320 | 0.310 | 0.310 | 112,000 | 34,720 | 0.3100 | 1.078 | 1.078 | 1.112 | 1.078 | 1.078 | 32,216 | 1.0777 | 0.00% |
| 2003-07-14 | 0 | 0.310 | 0.310 | 0.320 | 0.310 | 0.310 | 101,000 | 31,270 | 0.3096 | 1.078 | 1.078 | 1.112 | 1.078 | 1.078 | 29,052 | 1.0763 | 6.90% |
| 2003-07-11 | 0 | 0.290 | 0.290 | - | 0.290 | 0.290 | 80,000 | 23,200 | 0.2900 | 1.008 | 1.008 | - | 1.008 | 1.008 | 23,012 | 1.0082 | -1.69% |
| 2003-07-10 | 0 | 0.295 | 0.295 | 0.300 | 0.295 | 0.295 | 30,700 | 8,976 | 0.2924 | 1.026 | 1.026 | 1.043 | 1.026 | 1.026 | 8,831 | 1.0165 | 0.00% |
| 2003-07-09 | 0 | 0.295 | 0.295 | - | 0.295 | 0.295 | 8,500 | 2,498 | 0.2939 | 1.026 | 1.026 | - | 1.026 | 1.026 | 2,445 | 1.0217 | 0.00% |
| 2003-07-08 | 0 | 0.295 | 0.295 | 0.320 | 0.295 | 0.300 | 392,000 | 116,640 | 0.2976 | 1.026 | 1.026 | 1.112 | 1.026 | 1.043 | 112,757 | 1.0344 | -1.67% |
| 2003-07-07 | 0 | 0.300 | 0.300 | - | 0.300 | 0.300 | 100,000 | 30,000 | 0.3000 | 1.043 | 1.043 | - | 1.043 | 1.043 | 28,764 | 1.0430 | 1.69% |
| 2003-07-04 | 0 | 0.295 | 0.295 | 0.320 | 0.295 | 0.295 | 100,000 | 29,500 | 0.2950 | 1.026 | 1.026 | 1.112 | 1.026 | 1.026 | 28,764 | 1.0256 | -3.28% |
| 2003-07-03 | 0 | 0.305 | 0.300 | 0.335 | 0.285 | 0.305 | 202,000 | 59,570 | 0.2949 | 1.060 | 1.043 | 1.165 | 0.991 | 1.060 | 58,104 | 1.0252 | 8.93% |
| 2003-07-02 | 0 | 0.280 | 0.280 | - | 0.280 | 0.280 | 100,000 | 28,000 | 0.2800 | 0.973 | 0.973 | - | 0.973 | 0.973 | 28,764 | 0.9734 | 0.00% |
| 2003-06-30 | 0 | 0.280 | 0.280 | 0.305 | 0.280 | 0.280 | 100,000 | 28,000 | 0.2800 | 0.973 | 0.973 | 1.060 | 0.973 | 0.973 | 28,764 | 0.9734 | 0.00% |
| 2003-06-27 | 0 | 0.280 | 0.280 | 0.305 | 0.280 | 0.285 | 208,500 | 59,373 | 0.2848 | 0.973 | 0.973 | 1.060 | 0.973 | 0.991 | 59,974 | 0.9900 | -1.75% |
| 2003-06-26 | 0 | 0.285 | 0.285 | 0.295 | 0.285 | 0.290 | 180,000 | 51,800 | 0.2878 | 0.991 | 0.991 | 1.026 | 0.991 | 1.008 | 51,776 | 1.0005 | -1.72% |
| 2003-06-25 | 0 | 0.290 | 0.290 | - | 0.285 | 0.290 | 102,500 | 29,703 | 0.2898 | 1.008 | 1.008 | - | 0.991 | 1.008 | 29,484 | 1.0074 | 0.00% |
| 2003-06-24 | 0 | 0.290 | 0.290 | - | 0.285 | 0.290 | 159,200 | 46,080 | 0.2894 | 1.008 | 1.008 | - | 0.991 | 1.008 | 45,793 | 1.0063 | 0.00% |
| 2003-06-23 | 0 | 0.290 | 0.290 | 0.310 | 0.290 | 0.290 | 39,000 | 11,285 | 0.2894 | 1.008 | 1.008 | 1.078 | 1.008 | 1.008 | 11,218 | 1.0060 | 0.00% |
| 2003-06-20 | 0 | 0.290 | 0.290 | 0.310 | 0.290 | 0.290 | 100,000 | 29,000 | 0.2900 | 1.008 | 1.008 | 1.078 | 1.008 | 1.008 | 28,764 | 1.0082 | 0.00% |
| 2003-06-19 | 0 | 0.290 | 0.290 | - | 0.290 | 0.290 | 57,539 | 16,598 | 0.2885 | 1.008 | 1.008 | - | 1.008 | 1.008 | 16,551 | 1.0029 | 0.00% |
| 2003-06-18 | 0 | 0.290 | 0.290 | 0.300 | 0.290 | 0.305 | 116,500 | 34,835 | 0.2990 | 1.008 | 1.008 | 1.043 | 1.008 | 1.060 | 33,511 | 1.0395 | -3.33% |
| 2003-06-17 | 0 | 0.300 | 0.300 | - | 0.300 | 0.315 | 534,000 | 167,100 | 0.3129 | 1.043 | 1.043 | - | 1.043 | 1.095 | 153,602 | 1.0879 | -4.76% |
| 2003-06-16 | 0 | 0.315 | 0.315 | - | 0.315 | 0.315 | 256,250 | 80,674 | 0.3148 | 1.095 | 1.095 | - | 1.095 | 1.095 | 73,709 | 1.0945 | -1.56% |
| 2003-06-13 | 0 | 0.320 | 0.320 | 0.360 | 0.320 | 0.335 | 324,000 | 106,680 | 0.3293 | 1.112 | 1.112 | 1.252 | 1.112 | 1.165 | 93,197 | 1.1447 | -5.88% |
| 2003-06-12 | 0 | 0.340 | 0.340 | 0.360 | 0.340 | 0.340 | 150,000 | 51,000 | 0.3400 | 1.182 | 1.182 | 1.252 | 1.182 | 1.182 | 43,147 | 1.1820 | 0.00% |
| 2003-06-11 | 0 | 0.340 | 0.340 | 0.360 | 0.340 | 0.340 | 73,000 | 24,790 | 0.3396 | 1.182 | 1.182 | 1.252 | 1.182 | 1.182 | 20,998 | 1.1806 | 0.00% |
| 2003-06-10 | 0 | 0.340 | 0.340 | 0.350 | 0.340 | 0.340 | 150,000 | 51,000 | 0.3400 | 1.182 | 1.182 | 1.217 | 1.182 | 1.182 | 43,147 | 1.1820 | -2.86% |
| 2003-06-09 | 0 | 0.350 | 0.350 | 0.360 | 0.350 | 0.360 | 170,000 | 60,510 | 0.3559 | 1.217 | 1.217 | 1.252 | 1.217 | 1.252 | 48,900 | 1.2374 | -1.41% |
| 2003-06-06 | 0 | 0.355 | 0.355 | 0.360 | 0.355 | 0.355 | 100,000 | 35,500 | 0.3550 | 1.234 | 1.234 | 1.252 | 1.234 | 1.234 | 28,764 | 1.2342 | 0.00% |
| 2003-06-05 | 0 | 0.355 | 0.355 | 0.360 | 0.355 | 0.360 | 148,400 | 53,129 | 0.3580 | 1.234 | 1.234 | 1.252 | 1.234 | 1.252 | 42,686 | 1.2446 | -2.74% |
| 2003-06-03 | 0 | 0.365 | 0.360 | - | 0.360 | 0.365 | 170,500 | 61,970 | 0.3635 | 1.269 | 1.252 | - | 1.252 | 1.269 | 49,043 | 1.2636 | 0.00% |
| 2003-06-02 | 0 | 0.365 | 0.365 | 0.385 | 0.365 | 0.365 | 273,500 | 99,790 | 0.3649 | 1.269 | 1.269 | 1.338 | 1.269 | 1.269 | 78,671 | 1.2685 | 0.00% |
| 2003-05-30 | 0 | 0.365 | 0.365 | - | 0.365 | 0.365 | 169,000 | 61,665 | 0.3649 | 1.269 | 1.269 | - | 1.269 | 1.269 | 48,612 | 1.2685 | -1.35% |
| 2003-05-29 | 0 | 0.370 | 0.365 | 0.380 | 0.370 | 0.370 | 200,000 | 74,000 | 0.3700 | 1.286 | 1.269 | 1.321 | 1.286 | 1.286 | 57,529 | 1.2863 | -1.33% |
| 2003-05-28 | 0 | 0.375 | 0.375 | 0.390 | 0.365 | 0.375 | 140,000 | 51,500 | 0.3679 | 1.304 | 1.304 | 1.356 | 1.269 | 1.304 | 40,270 | 1.2789 | 2.74% |
| 2003-05-27 | 0 | 0.365 | 0.360 | - | 0.365 | 0.365 | 250,000 | 91,250 | 0.3650 | 1.269 | 1.252 | - | 1.269 | 1.269 | 71,911 | 1.2689 | -1.35% |
| 2003-05-26 | 0 | 0.370 | 0.370 | 0.390 | 0.360 | 0.370 | 120,000 | 43,400 | 0.3617 | 1.286 | 1.286 | 1.356 | 1.252 | 1.286 | 34,517 | 1.2573 | 4.23% |
| 2003-05-23 | 0 | 0.355 | 0.355 | 0.380 | 0.355 | 0.360 | 344,500 | 123,360 | 0.3581 | 1.234 | 1.234 | 1.321 | 1.234 | 1.252 | 99,094 | 1.2449 | -1.39% |
| 2003-05-22 | 0 | 0.360 | 0.355 | 0.370 | 0.360 | 0.370 | 360,000 | 131,900 | 0.3664 | 1.252 | 1.234 | 1.286 | 1.252 | 1.286 | 103,552 | 1.2738 | -1.37% |
| 2003-05-21 | 0 | 0.365 | 0.365 | 0.390 | 0.360 | 0.365 | 172,000 | 62,420 | 0.3629 | 1.269 | 1.269 | 1.356 | 1.252 | 1.269 | 49,475 | 1.2617 | 0.00% |
| 2003-05-20 | 0 | 0.365 | 0.365 | 0.370 | 0.360 | 0.365 | 200,500 | 72,665 | 0.3624 | 1.269 | 1.269 | 1.286 | 1.252 | 1.269 | 57,673 | 1.2600 | 0.00% |
| 2003-05-19 | 0 | 0.365 | 0.365 | 0.370 | 0.365 | 0.365 | 200,000 | 73,000 | 0.3650 | 1.269 | 1.269 | 1.286 | 1.269 | 1.269 | 57,529 | 1.2689 | 2.82% |
| 2003-05-16 | 0 | 0.355 | 0.355 | 0.370 | 0.355 | 0.355 | 224,000 | 79,520 | 0.3550 | 1.234 | 1.234 | 1.286 | 1.234 | 1.234 | 64,432 | 1.2342 | 0.00% |
| 2003-05-15 | 0 | 0.355 | 0.355 | 0.380 | 0.345 | 0.355 | 431,500 | 151,630 | 0.3514 | 1.234 | 1.234 | 1.321 | 1.199 | 1.234 | 124,119 | 1.2217 | 0.00% |
| 2003-05-14 | 0 | 0.355 | 0.350 | 0.365 | 0.350 | 0.355 | 312,000 | 110,200 | 0.3532 | 1.234 | 1.217 | 1.269 | 1.217 | 1.234 | 89,745 | 1.2279 | 1.43% |
| 2003-05-13 | 0 | 0.350 | 0.345 | 0.355 | 0.350 | 0.355 | 839,000 | 294,810 | 0.3514 | 1.217 | 1.199 | 1.234 | 1.217 | 1.234 | 241,334 | 1.2216 | -1.41% |
| 2003-05-12 | 0 | 0.355 | 0.350 | 0.360 | 0.350 | 0.355 | 583,600 | 206,128 | 0.3532 | 1.234 | 1.217 | 1.252 | 1.217 | 1.234 | 167,869 | 1.2279 | 1.43% |
| 2003-05-09 | 0 | 0.350 | 0.350 | 0.380 | 0.350 | 0.350 | 551,000 | 192,830 | 0.3500 | 1.217 | 1.217 | 1.321 | 1.217 | 1.217 | 158,492 | 1.2167 | 1.45% |
| 2003-05-07 | 0 | 0.345 | 0.345 | 0.350 | 0.340 | 0.345 | 611,000 | 209,275 | 0.3425 | 1.199 | 1.199 | 1.217 | 1.182 | 1.199 | 175,751 | 1.1907 | 0.00% |
| 2003-05-06 | 0 | 0.345 | 0.345 | 0.360 | 0.345 | 0.350 | 610,000 | 211,200 | 0.3462 | 1.199 | 1.199 | 1.252 | 1.199 | 1.217 | 175,463 | 1.2037 | -1.43% |
| 2003-05-05 | 0 | 0.350 | 0.350 | 0.370 | 0.350 | 0.350 | 891,000 | 311,830 | 0.3500 | 1.217 | 1.217 | 1.286 | 1.217 | 1.217 | 256,291 | 1.2167 | 1.45% |
| 2003-05-02 | 0 | 0.345 | 0.345 | - | 0.345 | 0.355 | 1,075,000 | 376,225 | 0.3500 | 1.199 | 1.199 | - | 1.199 | 1.234 | 309,218 | 1.2167 | -2.82% |
| 2003-04-30 | 0 | 0.355 | 0.355 | 0.370 | 0.355 | 0.375 | 1,005,000 | 371,015 | 0.3692 | 1.234 | 1.234 | 1.286 | 1.234 | 1.304 | 289,083 | 1.2834 | -4.05% |
| 2003-04-29 | 0 | 0.370 | 0.370 | 0.380 | 0.370 | 0.380 | 604,000 | 227,090 | 0.3760 | 1.286 | 1.286 | 1.321 | 1.286 | 1.321 | 173,737 | 1.3071 | 0.00% |
| 2003-04-28 | 0 | 0.370 | 0.365 | 0.390 | 0.345 | 0.380 | 910,400 | 341,590 | 0.3752 | 1.286 | 1.269 | 1.356 | 1.199 | 1.321 | 261,872 | 1.3044 | -3.90% |
| 2003-04-25 | 0 | 0.385 | 0.380 | 0.395 | 0.375 | 0.395 | 1,610,000 | 616,950 | 0.3832 | 1.338 | 1.321 | 1.373 | 1.304 | 1.373 | 463,108 | 1.3322 | 2.67% |
| 2003-04-24 | 0 | 0.375 | 0.375 | 0.395 | 0.355 | 0.380 | 2,420,000 | 877,650 | 0.3627 | 1.304 | 1.304 | 1.373 | 1.234 | 1.321 | 696,100 | 1.2608 | 4.17% |
| 2003-04-23 | 0 | 0.360 | 0.350 | 0.365 | 0.350 | 0.365 | 2,510,000 | 886,150 | 0.3530 | 1.252 | 1.217 | 1.269 | 1.217 | 1.269 | 721,988 | 1.2274 | 0.00% |
| 2003-04-22 | 0 | 0.360 | 0.360 | 0.370 | 0.315 | 0.370 | 1,610,000 | 529,600 | 0.3289 | 1.252 | 1.252 | 1.286 | 1.095 | 1.286 | 463,108 | 1.1436 | 18.03% |
| 2003-04-17 | 0 | 0.305 | 0.305 | - | 0.290 | 0.305 | 1,500,004 | 444,001 | 0.2960 | 1.060 | 1.060 | - | 1.008 | 1.060 | 431,468 | 1.0290 | 5.17% |
| 2003-04-16 | 0 | 0.290 | 0.285 | - | 0.275 | 0.290 | 2,300,000 | 657,500 | 0.2859 | 1.008 | 0.991 | - | 0.956 | 1.008 | 661,583 | 0.9938 | 5.45% |
| 2003-04-15 | 0 | 0.275 | 0.275 | - | 0.265 | 0.275 | 3,800,000 | 1,035,500 | 0.2725 | 0.956 | 0.956 | - | 0.921 | 0.956 | 1,093,050 | 0.9473 | 7.84% |
| 2003-04-14 | 0 | 0.255 | 0.250 | - | 0.234 | 0.255 | 4,100,000 | 977,900 | 0.2385 | 0.887 | 0.869 | - | 0.814 | 0.887 | 1,179,343 | 0.8292 | 8.97% |
| 2003-04-11 | 0 | 0.234 | 0.242 | - | 0.220 | 0.220 | 400,000 | 88,000 | 0.2200 | 0.814 | 0.841 | - | 0.765 | 0.765 | 115,058 | 0.7648 | 11.96% |
| 2003-04-10 | 0 | 0.209 | 0.209 | - | 0.195 | 0.208 | 146,300,000 | 26,426,900 | 0.1806 | 0.727 | 0.727 | - | 0.678 | 0.723 | 42,082,410 | 0.6280 | 4.50% |
| 2003-04-09 | 0 | 0.200 | 0.200 | - | 0.200 | 0.202 | 210,000 | 42,400 | 0.2019 | 0.695 | 0.695 | - | 0.695 | 0.702 | 60,405 | 0.7019 | 2.56% |
| 2003-04-08 | 0 | 0.195 | 0.195 | - | 0.195 | 0.210 | 515,000 | 102,132 | 0.1983 | 0.678 | 0.678 | - | 0.678 | 0.730 | 148,137 | 0.6894 | -3.94% |
| 2003-04-07 | 0 | 0.203 | 0.203 | - | 0.180 | 0.188 | 300,000 | 54,800 | 0.1827 | 0.706 | 0.706 | - | 0.626 | 0.654 | 86,293 | 0.6350 | 4.10% |
| 2003-04-04 | 0 | 0.195 | - | 0.216 | 0.195 | 0.208 | 930,000 | 188,340 | 0.2025 | 0.678 | - | 0.751 | 0.678 | 0.723 | 267,510 | 0.7040 | -4.41% |
| 2003-04-03 | 0 | 0.204 | 0.204 | - | 0.204 | 0.204 | 600,000 | 122,400 | 0.2040 | 0.709 | 0.709 | - | 0.709 | 0.709 | 172,587 | 0.7092 | 1.49% |
| 2003-04-02 | 0 | 0.201 | 0.201 | - | 0.201 | 0.201 | 800,000 | 160,800 | 0.2010 | 0.699 | 0.699 | - | 0.699 | 0.699 | 230,116 | 0.6988 | 0.50% |
| 2003-04-01 | 0 | 0.200 | 0.200 | - | 0.200 | 0.202 | 900,000 | 180,600 | 0.2007 | 0.695 | 0.695 | - | 0.695 | 0.702 | 258,880 | 0.6976 | -4.76% |
| 2003-03-31 | 0 | 0.210 | 0.210 | 0.220 | 0.210 | 0.215 | 800,000 | 169,500 | 0.2119 | 0.730 | 0.730 | 0.765 | 0.730 | 0.747 | 230,116 | 0.7366 | -6.67% |
| 2003-03-28 | 0 | 0.225 | - | 0.227 | 0.225 | 0.227 | 1,059,000 | 238,865 | 0.2256 | 0.782 | - | 0.789 | 0.782 | 0.789 | 304,616 | 0.7842 | -1.75% |
| 2003-03-27 | 0 | 0.229 | 0.228 | - | 0.228 | 0.229 | 2,012,000 | 460,736 | 0.2290 | 0.796 | 0.793 | - | 0.793 | 0.796 | 578,741 | 0.7961 | -0.87% |
| 2003-03-26 | 0 | 0.231 | 0.230 | - | 0.226 | 0.231 | 1,900,000 | 433,000 | 0.2279 | 0.803 | 0.800 | - | 0.786 | 0.803 | 546,525 | 0.7923 | 1.76% |
| 2003-03-25 | 0 | 0.227 | 0.227 | - | 0.225 | 0.227 | 2,502,000 | 563,535 | 0.2252 | 0.789 | 0.789 | - | 0.782 | 0.789 | 719,687 | 0.7830 | -1.73% |
| 2003-03-24 | 0 | 0.231 | 0.231 | - | 0.225 | 0.231 | 1,302,000 | 296,562 | 0.2278 | 0.803 | 0.803 | - | 0.782 | 0.803 | 374,513 | 0.7919 | 0.87% |
| 2003-03-21 | 0 | 0.229 | 0.227 | - | 0.227 | 0.229 | 2,107,000 | 480,596 | 0.2281 | 0.796 | 0.789 | - | 0.789 | 0.796 | 606,067 | 0.7930 | 0.00% |
| 2003-03-20 | 0 | 0.229 | 0.229 | - | 0.225 | 0.230 | 1,700,000 | 385,400 | 0.2267 | 0.796 | 0.796 | - | 0.782 | 0.800 | 488,996 | 0.7881 | -0.43% |
| 2003-03-19 | 0 | 0.230 | 0.230 | - | 0.228 | 0.230 | 2,200,000 | 504,200 | 0.2292 | 0.800 | 0.800 | - | 0.793 | 0.800 | 632,818 | 0.7968 | -2.95% |
| 2003-03-18 | 0 | 0.237 | 0.237 | - | 0.235 | 0.237 | 2,002,000 | 474,470 | 0.2370 | 0.824 | 0.824 | - | 0.817 | 0.824 | 575,865 | 0.8239 | 5.33% |
| 2003-03-17 | 0 | 0.225 | 0.225 | - | 0.225 | 0.235 | 2,300,000 | 523,200 | 0.2275 | 0.782 | 0.782 | - | 0.782 | 0.817 | 661,583 | 0.7908 | -5.86% |
| 2003-03-14 | 0 | 0.239 | 0.238 | - | 0.236 | 0.240 | 1,600,000 | 380,900 | 0.2381 | 0.831 | 0.827 | - | 0.820 | 0.834 | 460,231 | 0.8276 | -1.24% |
| 2003-03-13 | 0 | 0.242 | 0.240 | - | 0.226 | 0.242 | 1,150,000 | 267,900 | 0.2330 | 0.841 | 0.834 | - | 0.786 | 0.841 | 330,791 | 0.8099 | 4.31% |
| 2003-03-12 | 0 | 0.232 | 0.232 | - | 0.228 | 0.232 | 700,000 | 161,400 | 0.2306 | 0.807 | 0.807 | - | 0.793 | 0.807 | 201,351 | 0.8016 | 0.87% |
| 2003-03-11 | 0 | 0.230 | 0.228 | - | 0.230 | 0.232 | 400,000 | 92,400 | 0.2310 | 0.800 | 0.793 | - | 0.800 | 0.807 | 115,058 | 0.8031 | -2.13% |
| 2003-03-10 | 0 | 0.235 | 0.235 | - | 0.235 | 0.238 | 503,000 | 119,401 | 0.2374 | 0.817 | 0.817 | - | 0.817 | 0.827 | 144,685 | 0.8252 | -2.08% |
| 2003-03-07 | 0 | 0.240 | 0.240 | - | 0.240 | 0.240 | 400,000 | 96,000 | 0.2400 | 0.834 | 0.834 | - | 0.834 | 0.834 | 115,058 | 0.8344 | 0.00% |
| 2003-03-06 | 0 | 0.240 | 0.240 | - | 0.240 | 0.246 | 387,000 | 94,415 | 0.2440 | 0.834 | 0.834 | - | 0.834 | 0.855 | 111,318 | 0.8482 | -2.44% |
| 2003-03-05 | 0 | 0.246 | 0.246 | - | 0.246 | 0.247 | 400,000 | 98,500 | 0.2463 | 0.855 | 0.855 | - | 0.855 | 0.859 | 115,058 | 0.8561 | -1.60% |
| 2003-03-04 | 0 | 0.250 | 0.244 | - | 0.242 | 0.260 | 705,000 | 176,600 | 0.2505 | 0.869 | 0.848 | - | 0.841 | 0.904 | 202,789 | 0.8709 | 2.46% |
| 2003-03-03 | 0 | 0.244 | 0.244 | 0.250 | 0.244 | 0.247 | 270,000 | 66,280 | 0.2455 | 0.848 | 0.848 | 0.869 | 0.848 | 0.859 | 77,664 | 0.8534 | -1.21% |
| 2003-02-28 | 0 | 0.247 | 0.247 | 0.250 | 0.247 | 0.247 | 300,000 | 74,100 | 0.2470 | 0.859 | 0.859 | 0.869 | 0.859 | 0.859 | 86,293 | 0.8587 | -1.20% |
| 2003-02-27 | 0 | 0.250 | 0.250 | 0.260 | 0.250 | 0.250 | 250,000 | 62,500 | 0.2500 | 0.869 | 0.869 | 0.904 | 0.869 | 0.869 | 71,911 | 0.8691 | -3.85% |
| 2003-02-26 | 0 | 0.260 | 0.250 | 0.270 | 0.260 | 0.260 | 400,000 | 104,000 | 0.2600 | 0.904 | 0.869 | 0.939 | 0.904 | 0.904 | 115,058 | 0.9039 | -3.70% |
| 2003-02-25 | 0 | 0.270 | 0.265 | 0.285 | 0.270 | 0.275 | 450,000 | 122,000 | 0.2711 | 0.939 | 0.921 | 0.991 | 0.939 | 0.956 | 129,440 | 0.9425 | -6.90% |
| 2003-02-24 | 0 | 0.290 | 0.275 | - | 0.290 | 0.295 | 462,560 | 134,391 | 0.2905 | 1.008 | 0.956 | - | 1.008 | 1.026 | 133,053 | 1.0101 | -3.33% |
| 2003-02-21 | 0 | 0.300 | 0.295 | - | 0.300 | 0.300 | 350,000 | 105,000 | 0.3000 | 1.043 | 1.026 | - | 1.043 | 1.043 | 100,676 | 1.0430 | 1.69% |
| 2003-02-20 | 0 | 0.295 | 0.290 | - | 0.295 | 0.295 | 300,000 | 88,500 | 0.2950 | 1.026 | 1.008 | - | 1.026 | 1.026 | 86,293 | 1.0256 | 1.72% |
| 2003-02-19 | 0 | 0.290 | 0.285 | - | 0.290 | 0.290 | 200,000 | 58,000 | 0.2900 | 1.008 | 0.991 | - | 1.008 | 1.008 | 57,529 | 1.0082 | 1.75% |
| 2003-02-18 | 0 | 0.285 | 0.285 | - | 0.285 | 0.285 | 110,000 | 31,350 | 0.2850 | 0.991 | 0.991 | - | 0.991 | 0.991 | 31,641 | 0.9908 | 0.00% |
| 2003-02-17 | 0 | 0.285 | 0.285 | - | 0.285 | 0.285 | 210,000 | 59,850 | 0.2850 | 0.991 | 0.991 | - | 0.991 | 0.991 | 60,405 | 0.9908 | -5.00% |
| 2003-02-14 | 0 | 0.300 | 0.280 | 0.325 | 0.300 | 0.315 | 300,000 | 93,000 | 0.3100 | 1.043 | 0.973 | 1.130 | 1.043 | 1.095 | 86,293 | 1.0777 | -4.76% |
| 2003-02-13 | 0 | 0.315 | 0.315 | 0.330 | 0.315 | 0.320 | 418,000 | 133,230 | 0.3187 | 1.095 | 1.095 | 1.147 | 1.095 | 1.112 | 120,235 | 1.1081 | -1.56% |
| 2003-02-12 | 0 | 0.320 | 0.315 | 0.330 | 0.315 | 0.320 | 1,229,500 | 393,293 | 0.3199 | 1.112 | 1.095 | 1.147 | 1.095 | 1.112 | 353,659 | 1.1121 | 0.00% |
| 2003-02-11 | 0 | 0.320 | 0.315 | 0.320 | 0.310 | 0.320 | 1,102,500 | 349,265 | 0.3168 | 1.112 | 1.095 | 1.112 | 1.078 | 1.112 | 317,128 | 1.1013 | 0.00% |
| 2003-02-10 | 0 | 0.320 | 0.315 | 0.325 | 0.315 | 0.320 | 800,000 | 254,500 | 0.3181 | 1.112 | 1.095 | 1.130 | 1.095 | 1.112 | 230,116 | 1.1060 | 1.59% |
| 2003-02-07 | 0 | 0.315 | 0.315 | - | 0.315 | 0.315 | 670,000 | 211,050 | 0.3150 | 1.095 | 1.095 | - | 1.095 | 1.095 | 192,722 | 1.0951 | 0.00% |
| 2003-02-06 | 0 | 0.315 | 0.315 | 0.335 | 0.315 | 0.325 | 720,250 | 227,374 | 0.3157 | 1.095 | 1.095 | 1.165 | 1.095 | 1.130 | 207,176 | 1.0975 | -1.56% |
| 2003-02-05 | 0 | 0.320 | 0.310 | 0.330 | 0.310 | 0.320 | 1,200,000 | 379,000 | 0.3158 | 1.112 | 1.078 | 1.147 | 1.078 | 1.112 | 345,174 | 1.0980 | 1.59% |
| 2003-02-04 | 0 | 0.315 | 0.315 | - | 0.310 | 0.315 | 754,000 | 236,990 | 0.3143 | 1.095 | 1.095 | - | 1.078 | 1.095 | 216,884 | 1.0927 | 0.00% |
| 2003-01-30 | 0 | 0.315 | 0.310 | 0.330 | 0.315 | 0.315 | 700,500 | 220,645 | 0.3150 | 1.095 | 1.078 | 1.147 | 1.095 | 1.095 | 201,495 | 1.0950 | 0.00% |
| 2003-01-29 | 0 | 0.315 | 0.310 | 0.330 | 0.315 | 0.315 | 800,000 | 252,000 | 0.3150 | 1.095 | 1.078 | 1.147 | 1.095 | 1.095 | 230,116 | 1.0951 | 0.00% |
| 2003-01-28 | 0 | 0.315 | 0.315 | - | 0.310 | 0.315 | 650,000 | 204,000 | 0.3138 | 1.095 | 1.095 | - | 1.078 | 1.095 | 186,969 | 1.0911 | 0.00% |
| 2003-01-27 | 0 | 0.315 | 0.315 | 0.340 | 0.310 | 0.320 | 870,000 | 274,050 | 0.3150 | 1.095 | 1.095 | 1.182 | 1.078 | 1.112 | 250,251 | 1.0951 | -1.56% |
| 2003-01-24 | 0 | 0.320 | 0.315 | 0.340 | 0.320 | 0.325 | 1,200,000 | 385,250 | 0.3210 | 1.112 | 1.095 | 1.182 | 1.112 | 1.130 | 345,174 | 1.1161 | -1.54% |
| 2003-01-23 | 0 | 0.325 | 0.325 | 0.335 | 0.315 | 0.325 | 859,400 | 277,223 | 0.3226 | 1.130 | 1.130 | 1.165 | 1.095 | 1.130 | 247,202 | 1.1214 | 0.00% |
| 2003-01-22 | 0 | 0.325 | 0.320 | 0.350 | 0.320 | 0.325 | 1,104,100 | 357,801 | 0.3241 | 1.130 | 1.112 | 1.217 | 1.112 | 1.130 | 317,588 | 1.1266 | -1.52% |
| 2003-01-21 | 0 | 0.330 | 0.320 | 0.335 | 0.320 | 0.330 | 991,000 | 320,300 | 0.3232 | 1.147 | 1.112 | 1.165 | 1.112 | 1.147 | 285,056 | 1.1236 | 3.13% |
| 2003-01-20 | 0 | 0.320 | 0.315 | 0.325 | 0.320 | 0.320 | 1,100,500 | 352,150 | 0.3200 | 1.112 | 1.095 | 1.130 | 1.112 | 1.112 | 316,553 | 1.1125 | 0.00% |
| 2003-01-17 | 0 | 0.320 | 0.320 | - | 0.315 | 0.320 | 1,451,000 | 462,300 | 0.3186 | 1.112 | 1.112 | - | 1.095 | 1.112 | 417,372 | 1.1076 | 0.00% |
| 2003-01-16 | 0 | 0.320 | 0.315 | 0.325 | 0.320 | 0.320 | 1,182,000 | 378,200 | 0.3200 | 1.112 | 1.095 | 1.130 | 1.112 | 1.112 | 339,996 | 1.1124 | 0.00% |
| 2003-01-15 | 0 | 0.320 | 0.320 | 0.330 | 0.315 | 0.320 | 980,000 | 311,600 | 0.3180 | 1.112 | 1.112 | 1.147 | 1.095 | 1.112 | 281,892 | 1.1054 | -1.54% |
| 2003-01-14 | 0 | 0.325 | 0.325 | 0.330 | 0.325 | 0.325 | 964,000 | 313,300 | 0.3250 | 1.130 | 1.130 | 1.147 | 1.130 | 1.130 | 277,289 | 1.1299 | 0.00% |
| 2003-01-13 | 0 | 0.325 | 0.320 | 0.330 | 0.325 | 0.325 | 1,350,500 | 438,905 | 0.3250 | 1.130 | 1.112 | 1.147 | 1.130 | 1.130 | 388,464 | 1.1298 | 0.00% |
| 2003-01-10 | 0 | 0.325 | 0.325 | 0.330 | 0.325 | 0.325 | 990,500 | 321,903 | 0.3250 | 1.130 | 1.130 | 1.147 | 1.130 | 1.130 | 284,912 | 1.1298 | 0.00% |
| 2003-01-09 | 0 | 0.325 | 0.320 | - | 0.320 | 0.325 | 1,350,500 | 433,650 | 0.3211 | 1.130 | 1.112 | - | 1.112 | 1.130 | 388,464 | 1.1163 | -1.52% |
| 2003-01-08 | 0 | 0.330 | 0.325 | 0.365 | 0.320 | 0.330 | 1,010,000 | 328,250 | 0.3250 | 1.147 | 1.130 | 1.269 | 1.112 | 1.147 | 290,521 | 1.1299 | 1.54% |
| 2003-01-07 | 0 | 0.325 | 0.300 | 0.330 | 0.320 | 0.325 | 2,350,000 | 759,500 | 0.3232 | 1.130 | 1.043 | 1.147 | 1.112 | 1.130 | 675,965 | 1.1236 | 0.00% |
| 2003-01-06 | 0 | 0.325 | 0.325 | 0.365 | 0.320 | 0.325 | 1,700,000 | 548,250 | 0.3225 | 1.130 | 1.130 | 1.269 | 1.112 | 1.130 | 488,996 | 1.1212 | 0.00% |
| 2003-01-03 | 0 | 0.325 | 0.320 | - | 0.320 | 0.325 | 1,540,000 | 497,250 | 0.3229 | 1.130 | 1.112 | - | 1.112 | 1.130 | 442,973 | 1.1225 | 1.56% |
| 2003-01-02 | 0 | 0.320 | 0.315 | 0.320 | 0.315 | 0.330 | 4,844,000 | 1,551,530 | 0.3203 | 1.112 | 1.095 | 1.112 | 1.095 | 1.147 | 1,393,351 | 1.1135 | -3.03% |
| 2002-12-31 | 0 | 0.330 | 0.325 | - | 0.325 | 0.330 | 620,000 | 203,600 | 0.3284 | 1.147 | 1.130 | - | 1.130 | 1.147 | 178,340 | 1.1416 | 0.00% |
| 2002-12-30 | 0 | 0.330 | 0.330 | 0.345 | 0.325 | 0.330 | 1,271,000 | 418,410 | 0.3292 | 1.147 | 1.147 | 1.199 | 1.130 | 1.147 | 365,596 | 1.1445 | 0.00% |
| 2002-12-27 | 0 | 0.330 | 0.330 | 0.350 | 0.320 | 0.330 | 1,251,000 | 405,800 | 0.3244 | 1.147 | 1.147 | 1.217 | 1.112 | 1.147 | 359,843 | 1.1277 | -1.49% |
| 2002-12-24 | 0 | 0.335 | 0.335 | 0.350 | 0.325 | 0.335 | 220,000 | 72,700 | 0.3305 | 1.165 | 1.165 | 1.217 | 1.130 | 1.165 | 63,282 | 1.1488 | 1.52% |
| 2002-12-23 | 0 | 0.330 | 0.330 | 0.360 | 0.325 | 0.330 | 801,000 | 260,805 | 0.3256 | 1.147 | 1.147 | 1.252 | 1.130 | 1.147 | 230,403 | 1.1319 | 0.00% |
| 2002-12-20 | 0 | 0.330 | 0.330 | 0.340 | 0.325 | 0.330 | 1,310,000 | 431,790 | 0.3296 | 1.147 | 1.147 | 1.182 | 1.130 | 1.147 | 376,814 | 1.1459 | 1.54% |
| 2002-12-19 | 0 | 0.325 | 0.325 | 0.340 | 0.320 | 0.325 | 1,355,500 | 439,980 | 0.3246 | 1.130 | 1.130 | 1.182 | 1.112 | 1.130 | 389,902 | 1.1284 | -1.52% |
| 2002-12-18 | 0 | 0.330 | 0.330 | 0.345 | 0.330 | 0.340 | 1,261,000 | 422,315 | 0.3349 | 1.147 | 1.147 | 1.199 | 1.147 | 1.182 | 362,720 | 1.1643 | -1.49% |
| 2002-12-17 | 0 | 0.335 | 0.335 | 0.345 | 0.330 | 0.340 | 1,260,000 | 421,450 | 0.3345 | 1.165 | 1.165 | 1.199 | 1.147 | 1.182 | 362,432 | 1.1628 | 0.00% |
| 2002-12-16 | 0 | 0.335 | 0.335 | 0.340 | 0.330 | 0.335 | 1,460,000 | 489,700 | 0.3354 | 1.165 | 1.165 | 1.182 | 1.147 | 1.165 | 419,961 | 1.1661 | -1.47% |
| 2002-12-13 | 0 | 0.340 | 0.340 | - | 0.335 | 0.340 | 1,628,000 | 552,920 | 0.3396 | 1.182 | 1.182 | - | 1.165 | 1.182 | 468,285 | 1.1807 | -1.45% |
| 2002-12-12 | 0 | 0.345 | 0.340 | 0.345 | 0.340 | 0.345 | 1,440,000 | 491,100 | 0.3410 | 1.199 | 1.182 | 1.199 | 1.182 | 1.199 | 414,208 | 1.1856 | 0.00% |
| 2002-12-11 | 0 | 0.345 | 0.340 | 0.355 | 0.340 | 0.350 | 1,271,500 | 439,380 | 0.3456 | 1.199 | 1.182 | 1.234 | 1.182 | 1.217 | 365,740 | 1.2013 | 0.00% |
| 2002-12-10 | 0 | 0.345 | 0.340 | 0.350 | 0.335 | 0.345 | 1,262,300 | 429,175 | 0.3400 | 1.199 | 1.182 | 1.217 | 1.165 | 1.199 | 363,094 | 1.1820 | 1.47% |
| 2002-12-09 | 0 | 0.340 | 0.340 | 0.345 | 0.335 | 0.340 | 1,500,000 | 509,700 | 0.3398 | 1.182 | 1.182 | 1.199 | 1.165 | 1.182 | 431,467 | 1.1813 | -1.45% |
| 2002-12-06 | 0 | 0.345 | 0.340 | 0.350 | 0.335 | 0.345 | 1,470,000 | 500,250 | 0.3403 | 1.199 | 1.182 | 1.217 | 1.165 | 1.199 | 422,838 | 1.1831 | 1.47% |
| 2002-12-05 | 0 | 0.340 | 0.335 | 0.345 | 0.335 | 0.340 | 1,526,000 | 517,460 | 0.3391 | 1.182 | 1.165 | 1.199 | 1.165 | 1.182 | 438,946 | 1.1789 | -1.45% |
| 2002-12-04 | 0 | 0.345 | 0.340 | 0.345 | 0.330 | 0.345 | 1,392,000 | 472,460 | 0.3394 | 1.199 | 1.182 | 1.199 | 1.147 | 1.199 | 400,401 | 1.1800 | 4.55% |
| 2002-12-03 | 0 | 0.330 | 0.325 | 0.350 | 0.295 | 0.350 | 1,583,800 | 509,894 | 0.3219 | 1.147 | 1.130 | 1.217 | 1.026 | 1.217 | 455,572 | 1.1192 | 10.00% |
| 2002-12-02 | 0 | 0.300 | 0.295 | 0.350 | 0.285 | 0.300 | 1,410,000 | 409,900 | 0.2907 | 1.043 | 1.026 | 1.217 | 0.991 | 1.043 | 405,579 | 1.0107 | 5.26% |
| 2002-11-29 | 0 | 0.285 | 0.285 | 0.350 | 0.275 | 0.285 | 1,808,050 | 501,603 | 0.2774 | 0.991 | 0.991 | 1.217 | 0.956 | 0.991 | 520,076 | 0.9645 | 1.79% |
| 2002-11-28 | 0 | 0.280 | 0.280 | - | 0.265 | 0.275 | 1,054,050 | 283,093 | 0.2686 | 0.973 | 0.973 | - | 0.921 | 0.956 | 303,192 | 0.9337 | 5.66% |
| 2002-11-27 | 0 | 0.265 | 0.265 | 0.270 | 0.255 | 0.270 | 1,710,000 | 449,600 | 0.2629 | 0.921 | 0.921 | 0.939 | 0.887 | 0.939 | 491,872 | 0.9141 | 1.92% |
| 2002-11-26 | 0 | 0.260 | 0.260 | 0.270 | 0.255 | 0.270 | 2,654,000 | 688,790 | 0.2595 | 0.904 | 0.904 | 0.939 | 0.887 | 0.939 | 763,409 | 0.9023 | 0.00% |
| 2002-11-25 | 0 | 0.260 | 0.255 | 0.265 | 0.255 | 0.270 | 2,372,500 | 616,380 | 0.2598 | 0.904 | 0.887 | 0.921 | 0.887 | 0.939 | 682,437 | 0.9032 | -3.70% |
| 2002-11-22 | 0 | 0.270 | 0.265 | 0.280 | 0.270 | 0.305 | 1,530,500 | 439,178 | 0.2870 | 0.939 | 0.921 | 0.973 | 0.939 | 1.060 | 440,240 | 0.9976 | -11.48% |
| 2002-11-21 | 0 | 0.305 | 0.300 | 0.310 | 0.300 | 0.330 | 1,412,500 | 441,890 | 0.3128 | 1.060 | 1.043 | 1.078 | 1.043 | 1.147 | 406,298 | 1.0876 | -4.69% |
| 2002-11-20 | 0 | 0.320 | 0.315 | 0.350 | 0.320 | 0.330 | 1,470,500 | 477,205 | 0.3245 | 1.112 | 1.095 | 1.217 | 1.112 | 1.147 | 422,981 | 1.1282 | -1.54% |
| 2002-11-19 | 0 | 0.325 | 0.325 | 0.350 | 0.325 | 0.335 | 1,475,000 | 482,465 | 0.3271 | 1.130 | 1.130 | 1.217 | 1.130 | 1.165 | 424,276 | 1.1371 | -2.99% |
| 2002-11-18 | 0 | 0.335 | 0.330 | 0.350 | 0.330 | 0.340 | 1,200,000 | 401,500 | 0.3346 | 1.165 | 1.147 | 1.217 | 1.147 | 1.182 | 345,174 | 1.1632 | -1.47% |
| 2002-11-15 | 0 | 0.340 | 0.330 | 0.350 | 0.340 | 0.350 | 1,351,500 | 470,095 | 0.3478 | 1.182 | 1.147 | 1.217 | 1.182 | 1.217 | 388,752 | 1.2092 | -1.45% |
| 2002-11-14 | 0 | 0.345 | 0.340 | 0.350 | 0.340 | 0.350 | 820,000 | 283,600 | 0.3459 | 1.199 | 1.182 | 1.217 | 1.182 | 1.217 | 235,869 | 1.2024 | -8.00% |
| 2002-11-13 | 0 | 0.375 | 0.330 | 0.375 | 0.330 | 0.375 | 617,100 | 215,577 | 0.3493 | 1.304 | 1.147 | 1.304 | 1.147 | 1.304 | 177,506 | 1.2145 | 8.70% |
| 2002-11-12 | 0 | 0.345 | 0.345 | 0.355 | 0.340 | 0.350 | 1,150,000 | 401,250 | 0.3489 | 1.199 | 1.199 | 1.234 | 1.182 | 1.217 | 330,791 | 1.2130 | 0.00% |
| 2002-11-11 | 0 | 0.345 | 0.340 | 0.365 | 0.345 | 0.375 | 1,051,000 | 369,330 | 0.3514 | 1.199 | 1.182 | 1.269 | 1.199 | 1.304 | 302,315 | 1.2217 | -1.43% |
| 2002-11-08 | 0 | 0.350 | 0.345 | 0.360 | 0.345 | 0.365 | 1,700,000 | 596,000 | 0.3506 | 1.217 | 1.199 | 1.252 | 1.199 | 1.269 | 488,996 | 1.2188 | 0.00% |
| 2002-11-07 | 0 | 0.350 | 0.345 | 0.350 | 0.335 | 0.355 | 1,230,000 | 429,500 | 0.3492 | 1.217 | 1.199 | 1.217 | 1.165 | 1.234 | 353,803 | 1.2140 | 4.48% |
| 2002-11-06 | 0 | 0.335 | 0.335 | 0.360 | 0.335 | 0.335 | 1,140,000 | 381,900 | 0.3350 | 1.165 | 1.165 | 1.252 | 1.165 | 1.165 | 327,915 | 1.1646 | 0.00% |
| 2002-11-05 | 0 | 0.335 | 0.330 | 0.350 | 0.335 | 0.340 | 1,548,400 | 519,356 | 0.3354 | 1.165 | 1.147 | 1.217 | 1.165 | 1.182 | 445,389 | 1.1661 | -4.29% |
| 2002-11-04 | 0 | 0.350 | 0.345 | 0.390 | 0.330 | 0.350 | 1,473,000 | 495,980 | 0.3367 | 1.217 | 1.199 | 1.356 | 1.147 | 1.217 | 423,701 | 1.1706 | 6.06% |
| 2002-11-01 | 0 | 0.330 | 0.325 | 0.335 | 0.325 | 0.335 | 460,000 | 151,750 | 0.3299 | 1.147 | 1.130 | 1.165 | 1.130 | 1.165 | 132,317 | 1.1469 | -1.49% |
| 2002-10-31 | 0 | 0.335 | 0.335 | 0.350 | 0.325 | 0.345 | 1,196,500 | 398,135 | 0.3327 | 1.165 | 1.165 | 1.217 | 1.130 | 1.199 | 344,167 | 1.1568 | 1.52% |
| 2002-10-30 | 0 | 0.330 | 0.325 | 0.345 | 0.330 | 0.375 | 1,320,000 | 463,850 | 0.3514 | 1.147 | 1.130 | 1.199 | 1.147 | 1.304 | 379,691 | 1.2217 | -12.00% |
| 2002-10-29 | 0 | 0.375 | 0.370 | 0.395 | 0.375 | 0.380 | 909,500 | 342,423 | 0.3765 | 1.304 | 1.286 | 1.373 | 1.304 | 1.321 | 261,613 | 1.3089 | 0.00% |
| 2002-10-28 | 0 | 0.375 | 0.375 | 0.390 | 0.370 | 0.380 | 901,500 | 336,425 | 0.3732 | 1.304 | 1.304 | 1.356 | 1.286 | 1.321 | 259,312 | 1.2974 | 1.35% |
| 2002-10-25 | 0 | 0.370 | 0.370 | 0.375 | 0.370 | 0.375 | 850,665 | 317,556 | 0.3733 | 1.286 | 1.286 | 1.304 | 1.286 | 1.304 | 244,689 | 1.2978 | -1.33% |
| 2002-10-24 | 0 | 0.375 | 0.375 | 0.380 | 0.375 | 0.380 | 1,161,250 | 436,738 | 0.3761 | 1.304 | 1.304 | 1.321 | 1.304 | 1.321 | 334,027 | 1.3075 | 0.00% |
| 2002-10-23 | 0 | 0.375 | 0.375 | 0.390 | 0.375 | 0.390 | 1,060,500 | 401,445 | 0.3785 | 1.304 | 1.304 | 1.356 | 1.304 | 1.356 | 305,047 | 1.3160 | 0.00% |
| 2002-10-22 | 0 | 0.375 | 0.375 | 0.380 | 0.375 | 0.400 | 3,060,000 | 1,203,000 | 0.3931 | 1.304 | 1.304 | 1.321 | 1.304 | 1.391 | 880,193 | 1.3667 | -5.06% |
| 2002-10-21 | 0 | 0.395 | 0.390 | 0.395 | 0.390 | 0.405 | 4,370,000 | 1,731,950 | 0.3963 | 1.373 | 1.356 | 1.373 | 1.356 | 1.408 | 1,257,007 | 1.3778 | 0.00% |
| 2002-10-18 | 0 | 0.395 | 0.390 | 0.405 | 0.370 | 0.410 | 2,472,000 | 964,290 | 0.3901 | 1.373 | 1.356 | 1.408 | 1.286 | 1.425 | 711,058 | 1.3561 | 6.76% |
| 2002-10-17 | 0 | 0.370 | 0.345 | 0.370 | 0.305 | 0.370 | 1,578,500 | 542,015 | 0.3434 | 1.286 | 1.199 | 1.286 | 1.060 | 1.286 | 454,047 | 1.1937 | 19.35% |
| 2002-10-16 | 0 | 0.310 | 0.310 | 0.315 | 0.285 | 0.310 | 2,158,500 | 644,040 | 0.2984 | 1.078 | 1.078 | 1.095 | 0.991 | 1.078 | 620,881 | 1.0373 | 12.73% |
| 2002-10-15 | 0 | 0.275 | 0.275 | 0.280 | 0.265 | 0.275 | 2,144,500 | 574,405 | 0.2679 | 0.956 | 0.956 | 0.973 | 0.921 | 0.956 | 616,854 | 0.9312 | 5.77% |
| 2002-10-11 | 0 | 0.260 | 0.255 | 0.260 | 0.255 | 0.260 | 1,530,000 | 391,650 | 0.2560 | 0.904 | 0.887 | 0.904 | 0.887 | 0.904 | 440,096 | 0.8899 | 1.96% |
| 2002-10-10 | 0 | 0.255 | 0.250 | 0.255 | 0.250 | 0.255 | 812,000 | 205,500 | 0.2531 | 0.887 | 0.869 | 0.887 | 0.869 | 0.887 | 233,567 | 0.8798 | 0.00% |
| 2002-10-09 | 0 | 0.255 | 0.250 | 0.255 | 0.250 | 0.260 | 620,000 | 158,640 | 0.2559 | 0.887 | 0.869 | 0.887 | 0.869 | 0.904 | 178,340 | 0.8895 | 0.00% |
| 2002-10-08 | 0 | 0.255 | 0.250 | 0.255 | 0.245 | 0.255 | 580,500 | 144,187 | 0.2484 | 0.887 | 0.869 | 0.887 | 0.852 | 0.887 | 166,978 | 0.8635 | 5.81% |
| 2002-10-07 | 0 | 0.241 | 0.238 | 0.241 | 0.233 | 0.241 | 453,200 | 107,326 | 0.2368 | 0.838 | 0.827 | 0.838 | 0.810 | 0.838 | 130,361 | 0.8233 | 3.43% |
| 2002-10-04 | 0 | 0.233 | 0.230 | 0.236 | 0.220 | 0.233 | 118,272,000 | 23,666,730 | 0.2001 | 0.810 | 0.800 | 0.820 | 0.765 | 0.810 | 34,020,306 | 0.6957 | 5.91% |
| 2002-10-03 | 0 | 0.220 | 0.220 | 0.228 | 0.220 | 0.220 | 320,000 | 70,400 | 0.2200 | 0.765 | 0.765 | 0.793 | 0.765 | 0.765 | 92,046 | 0.7648 | 0.00% |
| 2002-10-02 | 0 | 0.220 | - | - | 0.220 | 0.220 | 200,000 | 44,000 | 0.2200 | 0.765 | - | - | 0.765 | 0.765 | 57,529 | 0.7648 | 0.00% |
| 2002-09-30 | 0 | 0.220 | - | 0.225 | 0.220 | 0.220 | 130,000 | 28,600 | 0.2200 | 0.765 | - | 0.782 | 0.765 | 0.765 | 37,394 | 0.7648 | -0.90% |
| 2002-09-27 | 0 | 0.222 | - | - | 0.222 | 0.222 | 82,000 | 18,204 | 0.2220 | 0.772 | - | - | 0.772 | 0.772 | 23,587 | 0.7718 | -0.89% |
| 2002-09-26 | 0 | 0.224 | 0.224 | 0.226 | 0.224 | 0.226 | 73,500 | 16,511 | 0.2246 | 0.779 | 0.779 | 0.786 | 0.779 | 0.786 | 21,142 | 0.7810 | -1.75% |
| 2002-09-25 | 0 | 0.228 | 0.228 | 0.230 | 0.228 | 0.233 | 50,000 | 11,540 | 0.2308 | 0.793 | 0.793 | 0.800 | 0.793 | 0.810 | 14,382 | 0.8024 | -2.56% |
| 2002-09-24 | 0 | 0.234 | 0.234 | 0.236 | 0.234 | 0.238 | 40,000 | 9,416 | 0.2354 | 0.814 | 0.814 | 0.820 | 0.814 | 0.827 | 11,506 | 0.8184 | -1.68% |
| 2002-09-23 | 0 | 0.238 | 0.238 | - | 0.238 | 0.240 | 102,000 | 24,476 | 0.2400 | 0.827 | 0.827 | - | 0.827 | 0.834 | 29,340 | 0.8342 | -2.46% |
| 2002-09-20 | 0 | 0.244 | 0.244 | 0.270 | 0.244 | 0.247 | 1,512,500 | 371,746 | 0.2458 | 0.848 | 0.848 | 0.939 | 0.848 | 0.859 | 435,063 | 0.8545 | -1.61% |
| 2002-09-19 | 0 | 0.248 | 0.248 | 0.270 | 0.248 | 0.250 | 80,000 | 19,940 | 0.2493 | 0.862 | 0.862 | 0.939 | 0.862 | 0.869 | 23,012 | 0.8665 | -8.15% |
| 2002-09-18 | 0 | 0.270 | 0.250 | 0.270 | 0.270 | 0.270 | 60,000 | 16,200 | 0.2700 | 0.939 | 0.869 | 0.939 | 0.939 | 0.939 | 17,259 | 0.9387 | 8.00% |
| 2002-09-17 | 0 | 0.250 | 0.250 | 0.255 | 0.250 | 0.250 | 612,000 | 153,000 | 0.2500 | 0.869 | 0.869 | 0.887 | 0.869 | 0.869 | 176,039 | 0.8691 | 0.00% |
| 2002-09-16 | 0 | 0.250 | 0.250 | 0.265 | 0.250 | 0.250 | 1,557,200 | 389,288 | 0.2500 | 0.869 | 0.869 | 0.921 | 0.869 | 0.869 | 447,920 | 0.8691 | 0.00% |
| 2002-09-13 | 0 | 0.250 | 0.250 | 0.255 | 0.250 | 0.250 | 450,000 | 112,500 | 0.2500 | 0.869 | 0.869 | 0.887 | 0.869 | 0.869 | 129,440 | 0.8691 | -1.96% |
| 2002-09-12 | 0 | 0.255 | 0.250 | 0.260 | 0.250 | 0.255 | 46,000 | 11,700 | 0.2543 | 0.887 | 0.869 | 0.904 | 0.869 | 0.887 | 13,232 | 0.8842 | 2.00% |
| 2002-09-11 | 0 | 0.250 | 0.250 | 0.285 | - | - | 0 | 0 | - | 0.869 | 0.869 | 0.991 | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 0.250 | 0.250 | 0.260 | 0.250 | 0.250 | 400,000 | 100,000 | 0.2500 | 0.869 | 0.869 | 0.904 | 0.869 | 0.869 | 115,058 | 0.8691 | -1.96% |
| 2002-09-09 | 0 | 0.255 | 0.255 | 0.260 | - | - | 1,200 | 282 | 0.2350 | 0.887 | 0.887 | 0.904 | - | - | 345 | 0.8170 | 2.00% |
| 2002-09-06 | 0 | 0.250 | 0.249 | 0.260 | 0.249 | 0.255 | 844,000 | 211,226 | 0.2503 | 0.869 | 0.866 | 0.904 | 0.866 | 0.887 | 242,772 | 0.8701 | 0.40% |
| 2002-09-05 | 0 | 0.249 | 0.249 | 0.260 | 0.249 | 0.249 | 8,750 | 2,160 | 0.2469 | 0.866 | 0.866 | 0.904 | 0.866 | 0.866 | 2,517 | 0.8582 | -0.40% |
| 2002-09-04 | 0 | 0.250 | 0.249 | 0.280 | - | - | 0 | 0 | - | 0.869 | 0.866 | 0.973 | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 0.250 | 0.250 | 0.285 | 0.250 | 0.250 | 60,000 | 15,000 | 0.2500 | 0.869 | 0.869 | 0.991 | 0.869 | 0.869 | 17,259 | 0.8691 | 0.40% |
| 2002-09-02 | 0 | 0.249 | 0.249 | 0.255 | 0.249 | 0.249 | 15,500 | 3,846 | 0.2481 | 0.866 | 0.866 | 0.887 | 0.866 | 0.866 | 4,458 | 0.8626 | -0.40% |
| 2002-08-30 | 0 | 0.250 | 0.249 | 0.255 | 0.250 | 0.250 | 342,000 | 85,500 | 0.2500 | 0.869 | 0.866 | 0.887 | 0.869 | 0.869 | 98,374 | 0.8691 | 0.00% |
| 2002-08-29 | 0 | 0.250 | 0.249 | 0.255 | - | - | 0 | 0 | - | 0.869 | 0.866 | 0.887 | - | - | 0 | - | 0.00% |
| 2002-08-28 | 0 | 0.250 | 0.249 | 0.250 | 0.249 | 0.250 | 1,058,000 | 264,468 | 0.2500 | 0.869 | 0.866 | 0.869 | 0.866 | 0.869 | 304,328 | 0.8690 | 0.40% |
| 2002-08-27 | 0 | 0.249 | 0.249 | 0.255 | 0.249 | 0.250 | 1,271,000 | 317,690 | 0.2500 | 0.866 | 0.866 | 0.887 | 0.866 | 0.869 | 365,596 | 0.8690 | 0.00% |
| 2002-08-26 | 0 | 0.249 | 0.249 | 0.255 | 0.249 | 0.249 | 105,000 | 26,136 | 0.2489 | 0.866 | 0.866 | 0.887 | 0.866 | 0.866 | 30,203 | 0.8654 | 0.00% |
| 2002-08-23 | 0 | 0.249 | 0.249 | 0.280 | 0.249 | 0.250 | 1,120,000 | 279,880 | 0.2499 | 0.866 | 0.866 | 0.973 | 0.866 | 0.869 | 322,162 | 0.8688 | -0.40% |
| 2002-08-22 | 0 | 0.250 | 0.249 | 0.260 | - | - | 0 | 0 | - | 0.869 | 0.866 | 0.904 | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 0.250 | 0.249 | 0.255 | 0.249 | 0.250 | 607,250 | 151,694 | 0.2498 | 0.869 | 0.866 | 0.887 | 0.866 | 0.869 | 174,672 | 0.8684 | 0.00% |
| 2002-08-20 | 0 | 0.250 | 0.250 | 0.260 | 0.249 | 0.250 | 603,000 | 150,240 | 0.2492 | 0.869 | 0.869 | 0.904 | 0.866 | 0.869 | 173,450 | 0.8662 | 0.00% |
| 2002-08-19 | 0 | 0.250 | 0.249 | 0.255 | - | - | 0 | 0 | - | 0.869 | 0.866 | 0.887 | - | - | 0 | - | 0.00% |
| 2002-08-16 | 0 | 0.250 | 0.249 | 0.255 | 0.249 | 0.250 | 10,400,000 | 2,598,140 | 0.2498 | 0.869 | 0.866 | 0.887 | 0.866 | 0.869 | 2,991,504 | 0.8685 | 0.00% |
| 2002-08-15 | 0 | 0.250 | 0.249 | 0.255 | 0.250 | 0.255 | 16,040,250 | 4,010,291 | 0.2500 | 0.869 | 0.866 | 0.887 | 0.869 | 0.887 | 4,613,892 | 0.8692 | 0.00% |
| 2002-08-14 | 0 | 0.250 | 0.249 | 0.255 | 0.249 | 0.250 | 13,007,655 | 3,251,363 | 0.2500 | 0.869 | 0.866 | 0.887 | 0.866 | 0.869 | 3,741,582 | 0.8690 | -1.96% |
| 2002-08-13 | 0 | 0.255 | 0.249 | 0.250 | 0.249 | 0.255 | 1,649,000 | 415,368 | 0.2519 | 0.887 | 0.866 | 0.869 | 0.866 | 0.887 | 474,326 | 0.8757 | 2.41% |
| 2002-08-12 | 0 | 0.249 | 0.249 | 0.250 | 0.248 | 0.249 | 1,230,150 | 306,266 | 0.2490 | 0.866 | 0.866 | 0.869 | 0.862 | 0.866 | 353,846 | 0.8655 | 0.00% |
| 2002-08-09 | 0 | 0.249 | 0.249 | 0.250 | 0.249 | 0.249 | 3,608,500 | 898,494 | 0.2490 | 0.866 | 0.866 | 0.869 | 0.866 | 0.866 | 1,037,966 | 0.8656 | 0.00% |
| 2002-08-08 | 0 | 0.249 | 0.249 | 0.250 | 0.248 | 0.249 | 1,904,000 | 474,086 | 0.2490 | 0.866 | 0.866 | 0.869 | 0.862 | 0.866 | 547,675 | 0.8656 | 0.00% |
| 2002-08-07 | 0 | 0.249 | 0.249 | 0.250 | 0.248 | 0.249 | 4,292,078 | 1,068,529 | 0.2490 | 0.866 | 0.866 | 0.869 | 0.862 | 0.866 | 1,234,593 | 0.8655 | 0.40% |
| 2002-08-06 | 0 | 0.248 | 0.248 | 0.249 | 0.248 | 0.249 | 2,754,500 | 685,194 | 0.2488 | 0.862 | 0.862 | 0.866 | 0.862 | 0.866 | 792,317 | 0.8648 | -0.40% |
| 2002-08-05 | 0 | 0.249 | 0.249 | 0.250 | 0.247 | 0.249 | 4,269,876 | 1,062,993 | 0.2490 | 0.866 | 0.866 | 0.869 | 0.859 | 0.866 | 1,228,207 | 0.8655 | 0.40% |
| 2002-08-02 | 0 | 0.248 | 0.248 | 0.250 | 0.247 | 0.249 | 1,549,000 | 384,639 | 0.2483 | 0.862 | 0.862 | 0.869 | 0.859 | 0.866 | 445,562 | 0.8633 | -0.40% |
| 2002-08-01 | 0 | 0.249 | 0.247 | 0.250 | 0.247 | 0.255 | 4,141,500 | 1,030,512 | 0.2488 | 0.866 | 0.859 | 0.869 | 0.859 | 0.887 | 1,191,280 | 0.8650 | 0.81% |
| 2002-07-31 | 0 | 0.247 | 0.245 | 0.248 | 0.245 | 0.248 | 3,971,500 | 983,870 | 0.2477 | 0.859 | 0.852 | 0.862 | 0.852 | 0.862 | 1,142,381 | 0.8612 | -0.40% |
| 2002-07-30 | 0 | 0.248 | 0.245 | 0.248 | 0.241 | 0.249 | 9,553,000 | 2,332,536 | 0.2442 | 0.862 | 0.852 | 0.862 | 0.838 | 0.866 | 2,747,869 | 0.8489 | 1.22% |
| 2002-07-29 | 0 | 0.245 | 0.244 | 0.249 | 0.240 | 0.248 | 6,666,300 | 1,633,421 | 0.2450 | 0.852 | 0.848 | 0.866 | 0.834 | 0.862 | 1,917,525 | 0.8518 | -0.81% |
| 2002-07-26 | 0 | 0.247 | 0.244 | 0.248 | 0.240 | 0.249 | 10,788,000 | 2,637,805 | 0.2445 | 0.859 | 0.848 | 0.862 | 0.834 | 0.866 | 3,103,110 | 0.8501 | 0.41% |
| 2002-07-25 | 0 | 0.246 | 0.246 | 0.248 | 0.245 | 0.250 | 2,425,500 | 598,476 | 0.2467 | 0.855 | 0.855 | 0.862 | 0.852 | 0.869 | 697,682 | 0.8578 | -1.20% |
| 2002-07-24 | 0 | 0.249 | 0.245 | 0.255 | 0.240 | 0.250 | 3,631,200 | 884,375 | 0.2435 | 0.866 | 0.852 | 0.887 | 0.834 | 0.869 | 1,044,495 | 0.8467 | -2.35% |
| 2002-07-23 | 0 | 0.255 | 0.248 | 0.255 | 0.224 | 0.255 | 14,428,000 | 3,594,560 | 0.2491 | 0.887 | 0.862 | 0.887 | 0.779 | 0.887 | 4,150,137 | 0.8661 | 20.28% |
| 2002-07-22 | 0 | 0.212 | 0.212 | 0.218 | 0.200 | 0.212 | 3,313,000 | 685,331 | 0.2069 | 0.737 | 0.737 | 0.758 | 0.695 | 0.737 | 952,967 | 0.7192 | 6.00% |
| 2002-07-19 | 0 | 0.200 | 0.194 | 0.204 | 0.189 | 0.208 | 3,442,000 | 683,124 | 0.1985 | 0.695 | 0.674 | 0.709 | 0.657 | 0.723 | 990,073 | 0.6900 | 11.73% |
| 2002-07-18 | 0 | 0.179 | 0.179 | - | 0.177 | 0.177 | 106,000 | 18,762 | 0.1770 | 0.622 | 0.622 | - | 0.615 | 0.615 | 30,490 | 0.6153 | 1.13% |
| 2002-07-17 | 0 | 0.177 | 0.168 | - | - | - | 0 | 0 | - | 0.615 | 0.584 | - | - | - | 0 | - | 0.00% |
| 2002-07-16 | 0 | 0.177 | 0.173 | - | 0.165 | 0.177 | 230,000 | 39,750 | 0.1728 | 0.615 | 0.601 | - | 0.574 | 0.615 | 66,158 | 0.6008 | 5.99% |
| 2002-07-15 | 0 | 0.167 | 0.167 | - | 0.167 | 0.167 | 12,000 | 2,004 | 0.1670 | 0.581 | 0.581 | - | 0.581 | 0.581 | 3,452 | 0.5806 | -4.57% |
| 2002-07-12 | 0 | 0.175 | 0.167 | - | - | - | 0 | 0 | - | 0.608 | 0.581 | - | - | - | 0 | - | 0.00% |
| 2002-07-11 | 0 | 0.175 | 0.167 | - | 0.175 | 0.175 | 400,000 | 70,000 | 0.1750 | 0.608 | 0.581 | - | 0.608 | 0.608 | 115,058 | 0.6084 | 0.00% |
| 2002-07-10 | 0 | 0.175 | 0.175 | 0.180 | 0.175 | 0.179 | 354,450 | 62,927 | 0.1775 | 0.608 | 0.608 | 0.626 | 0.608 | 0.622 | 101,956 | 0.6172 | -3.85% |
| 2002-07-09 | 0 | 0.182 | 0.182 | - | 0.172 | 0.175 | 38,530 | 6,635 | 0.1722 | 0.633 | 0.633 | - | 0.598 | 0.608 | 11,083 | 0.5987 | 1.11% |
| 2002-07-08 | 0 | 0.180 | 0.180 | 0.190 | 0.177 | 0.191 | 1,180,000 | 218,440 | 0.1851 | 0.626 | 0.626 | 0.661 | 0.615 | 0.664 | 339,421 | 0.6436 | -5.26% |
| 2002-07-05 | 0 | 0.190 | 0.185 | 0.190 | 0.188 | 0.193 | 722,000 | 137,480 | 0.1904 | 0.661 | 0.643 | 0.661 | 0.654 | 0.671 | 207,679 | 0.6620 | -4.52% |
| 2002-07-04 | 0 | 0.199 | 0.199 | 0.200 | 0.185 | 0.201 | 1,380,000 | 262,550 | 0.1903 | 0.692 | 0.692 | 0.695 | 0.643 | 0.699 | 396,950 | 0.6614 | 4.74% |
| 2002-07-03 | 0 | 0.190 | 0.190 | 0.199 | 0.190 | 0.201 | 1,416,000 | 274,460 | 0.1938 | 0.661 | 0.661 | 0.692 | 0.661 | 0.699 | 407,305 | 0.6738 | -5.94% |
| 2002-07-02 | 0 | 0.202 | - | 0.202 | 0.202 | 0.202 | 480,000 | 96,960 | 0.2020 | 0.702 | - | 0.702 | 0.702 | 0.702 | 138,069 | 0.7023 | 1.00% |
| 2002-06-28 | 0 | 0.200 | - | 0.203 | - | - | 300 | 57 | 0.1900 | 0.695 | - | 0.706 | - | - | 86 | 0.6605 | 0.00% |
| 2002-06-27 | 0 | 0.200 | 0.196 | 0.204 | 0.186 | 0.205 | 1,156,000 | 223,342 | 0.1932 | 0.695 | 0.681 | 0.709 | 0.647 | 0.713 | 332,517 | 0.6717 | 7.53% |
| 2002-06-26 | 0 | 0.186 | 0.186 | 0.187 | 0.180 | 0.186 | 500,000 | 92,400 | 0.1848 | 0.647 | 0.647 | 0.650 | 0.626 | 0.647 | 143,822 | 0.6425 | -1.59% |
| 2002-06-25 | 0 | 0.189 | 0.180 | 0.189 | 0.180 | 0.189 | 119,000 | 22,006 | 0.1849 | 0.657 | 0.626 | 0.657 | 0.626 | 0.657 | 34,230 | 0.6429 | -0.53% |
| 2002-06-24 | 0 | 0.190 | 0.190 | 0.195 | 0.185 | 0.187 | 444,000 | 82,200 | 0.1851 | 0.661 | 0.661 | 0.678 | 0.643 | 0.650 | 127,714 | 0.6436 | 5.56% |
| 2002-06-21 | 0 | 0.180 | 0.178 | - | 0.180 | 0.180 | 112,000 | 20,160 | 0.1800 | 0.626 | 0.619 | - | 0.626 | 0.626 | 32,216 | 0.6258 | 2.86% |
| 2002-06-20 | 0 | 0.175 | 0.175 | 0.181 | 0.173 | 0.190 | 1,996,000 | 350,686 | 0.1757 | 0.608 | 0.608 | 0.629 | 0.601 | 0.661 | 574,139 | 0.6108 | -8.38% |
| 2002-06-19 | 0 | 0.191 | 0.184 | 0.193 | 0.184 | 0.193 | 1,478,000 | 277,242 | 0.1876 | 0.664 | 0.640 | 0.671 | 0.640 | 0.671 | 425,139 | 0.6521 | -4.50% |
| 2002-06-18 | 0 | 0.200 | 0.185 | 0.200 | 0.192 | 0.222 | 4,568,000 | 919,242 | 0.2012 | 0.695 | 0.643 | 0.695 | 0.667 | 0.772 | 1,313,961 | 0.6996 | -13.04% |
| 2002-06-17 | 0 | 0.230 | 0.222 | 0.230 | 0.230 | 0.250 | 564,000 | 133,548 | 0.2368 | 0.800 | 0.772 | 0.800 | 0.800 | 0.869 | 162,232 | 0.8232 | -8.00% |
| 2002-06-14 | 0 | 0.250 | 0.250 | 0.260 | 0.244 | 0.275 | 8,466,413 | 2,211,030 | 0.2612 | 0.869 | 0.869 | 0.904 | 0.848 | 0.956 | 2,435,318 | 0.9079 | 2.04% |
| 2002-06-13 | 0 | 0.245 | 0.245 | 0.250 | 0.220 | 0.250 | 19,409,800 | 4,628,434 | 0.2385 | 0.852 | 0.852 | 0.869 | 0.765 | 0.869 | 5,583,125 | 0.8290 | 14.49% |
| 2002-06-12 | 0 | 0.214 | 0.215 | 0.218 | 0.190 | 0.220 | 13,897,000 | 2,896,516 | 0.2084 | 0.744 | 0.747 | 0.758 | 0.661 | 0.765 | 3,997,397 | 0.7246 | 15.68% |
| 2002-06-11 | 1 | 0.185 | - | - | - | - | 0 | 0 | - | 0.643 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-10 | 1 | 0.185 | - | - | - | - | 0 | 0 | - | 0.643 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 0.185 | 0.182 | 0.185 | 0.165 | 0.185 | 2,115,800 | 374,325 | 0.1769 | 0.643 | 0.633 | 0.643 | 0.574 | 0.643 | 608,599 | 0.6151 | 3.93% |
| 2002-06-06 | 0 | 0.178 | 0.168 | 0.178 | 0.170 | 0.188 | 1,547,600 | 279,438 | 0.1806 | 0.619 | 0.584 | 0.619 | 0.591 | 0.654 | 445,159 | 0.6277 | -3.78% |
| 2002-06-05 | 0 | 0.185 | 0.185 | 0.186 | 0.148 | 0.188 | 3,259,300 | 547,935 | 0.1681 | 0.643 | 0.643 | 0.647 | 0.515 | 0.654 | 937,520 | 0.5845 | 20.13% |
| 2002-06-04 | 0 | 0.154 | 0.154 | 0.156 | 0.145 | 0.155 | 1,722,000 | 255,858 | 0.1486 | 0.535 | 0.535 | 0.542 | 0.504 | 0.539 | 495,324 | 0.5165 | 10.00% |
| 2002-06-03 | 0 | 0.140 | 0.140 | 0.144 | 0.127 | 0.144 | 674,000 | 89,144 | 0.1323 | 0.487 | 0.487 | 0.501 | 0.442 | 0.501 | 193,872 | 0.4598 | 3.70% |
| 2002-05-31 | 0 | 0.135 | 0.132 | 0.139 | 0.116 | 0.135 | 390,000 | 50,010 | 0.1282 | 0.469 | 0.459 | 0.483 | 0.403 | 0.469 | 112,181 | 0.4458 | 8.87% |
| 2002-05-30 | 0 | 0.124 | 0.123 | 0.124 | 0.120 | 0.127 | 1,338,500 | 164,048 | 0.1226 | 0.431 | 0.428 | 0.431 | 0.417 | 0.442 | 385,012 | 0.4261 | -3.13% |
| 2002-05-29 | 1 | 0.128 | 0.115 | 0.129 | 0.100 | 0.130 | 1,434,000 | 168,962 | 0.1178 | 0.445 | 0.400 | 0.448 | 0.348 | 0.452 | 412,482 | 0.4096 | 28.00% |
| 2002-05-28 | 0 | 0.100 | 0.100 | 0.102 | 0.092 | 0.093 | 800,000 | 74,100 | 0.0926 | 0.348 | 0.348 | 0.355 | 0.320 | 0.323 | 230,116 | 0.3220 | 5.26% |
| 2002-05-27 | 0 | 0.095 | 0.092 | 0.104 | - | - | 0 | 0 | - | 0.330 | 0.320 | 0.362 | - | - | 0 | - | 0.00% |
| 2002-05-24 | 0 | 0.095 | 0.090 | 0.107 | 0.095 | 0.109 | 912,000 | 94,536 | 0.1037 | 0.330 | 0.313 | 0.372 | 0.330 | 0.379 | 262,332 | 0.3604 | -12.84% |
| 2002-05-23 | 0 | 0.109 | - | - | - | - | 0 | 0 | - | 0.379 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-22 | 0 | 0.109 | - | 0.109 | - | - | 0 | 0 | - | 0.379 | - | 0.379 | - | - | 0 | - | 0.00% |
| 2002-05-21 | 0 | 0.109 | 0.101 | 0.109 | - | - | 0 | 0 | - | 0.379 | 0.351 | 0.379 | - | - | 0 | - | 0.00% |
| 2002-05-17 | 0 | 0.109 | 0.101 | 0.113 | 0.101 | 0.109 | 120,000 | 12,600 | 0.1050 | 0.379 | 0.351 | 0.393 | 0.351 | 0.379 | 34,517 | 0.3650 | 0.00% |
| 2002-05-16 | 0 | 0.109 | 0.101 | 0.110 | - | - | 0 | 0 | - | 0.379 | 0.351 | 0.382 | - | - | 0 | - | 0.00% |
| 2002-05-15 | 0 | 0.109 | 0.109 | 0.115 | 0.109 | 0.115 | 275,000 | 30,566 | 0.1111 | 0.379 | 0.379 | 0.400 | 0.379 | 0.400 | 79,102 | 0.3864 | 0.00% |
| 2002-05-14 | 0 | 0.109 | - | 0.109 | - | - | 0 | 0 | - | 0.379 | - | 0.379 | - | - | 0 | - | -0.91% |
| 2002-05-13 | 0 | 0.110 | - | 0.117 | - | - | 0 | 0 | - | 0.382 | - | 0.407 | - | - | 0 | - | 0.00% |
| 2002-05-10 | 0 | 0.110 | - | 0.110 | 0.110 | 0.110 | 407,000 | 44,760 | 0.1100 | 0.382 | - | 0.382 | 0.382 | 0.382 | 117,071 | 0.3823 | -6.78% |
| 2002-05-09 | 0 | 0.118 | - | - | 0.106 | 0.120 | 402,000 | 47,212 | 0.1174 | 0.410 | - | - | 0.369 | 0.417 | 115,633 | 0.4083 | 11.32% |
| 2002-05-08 | 0 | 0.106 | - | 0.106 | - | - | 0 | 0 | - | 0.369 | - | 0.369 | - | - | 0 | - | -1.85% |
| 2002-05-07 | 0 | 0.108 | - | 0.108 | - | - | 0 | 0 | - | 0.375 | - | 0.375 | - | - | 0 | - | -8.47% |
| 2002-05-06 | 0 | 0.118 | 0.118 | - | - | - | 0 | 0 | - | 0.410 | 0.410 | - | - | - | 0 | - | 19.19% |
| 2002-05-03 | 0 | 0.099 | - | 0.100 | - | - | 0 | 0 | - | 0.344 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-05-02 | 0 | 0.099 | 0.099 | 0.100 | 0.099 | 0.099 | 2,800 | 270 | 0.0964 | 0.344 | 0.344 | 0.348 | 0.344 | 0.344 | 805 | 0.3352 | 0.00% |
| 2002-04-30 | 0 | 0.099 | 0.104 | - | 0.090 | 0.090 | 2,000 | 180 | 0.0900 | 0.344 | 0.362 | - | 0.313 | 0.313 | 575 | 0.3129 | 10.00% |
| 2002-04-29 | 0 | 0.090 | - | 0.090 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | -4.26% |
| 2002-04-26 | 0 | 0.094 | - | 0.100 | - | - | 0 | 0 | - | 0.327 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-04-25 | 0 | 0.094 | 0.086 | 0.100 | 0.090 | 0.094 | 392,000 | 36,280 | 0.0926 | 0.327 | 0.299 | 0.348 | 0.313 | 0.327 | 112,757 | 0.3218 | -12.15% |
| 2002-04-24 | 0 | 0.107 | 0.107 | 0.108 | - | - | 0 | 0 | - | 0.372 | 0.372 | 0.375 | - | - | 0 | - | 7.00% |
| 2002-04-23 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.348 | - | 0.348 | - | - | 0 | - | -6.54% |
| 2002-04-22 | 0 | 0.107 | 0.107 | 0.108 | - | - | 0 | 0 | - | 0.372 | 0.372 | 0.375 | - | - | 0 | - | 7.00% |
| 2002-04-19 | 0 | 0.100 | - | 0.108 | - | - | 0 | 0 | - | 0.348 | - | 0.375 | - | - | 0 | - | 0.00% |
| 2002-04-18 | 0 | 0.100 | - | 0.100 | 0.100 | 0.100 | 10,000 | 1,000 | 0.1000 | 0.348 | - | 0.348 | 0.348 | 0.348 | 2,876 | 0.3477 | 0.00% |
| 2002-04-17 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.348 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-04-16 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.348 | - | 0.348 | - | - | 0 | - | -6.54% |
| 2002-04-15 | 0 | 0.107 | - | 0.107 | - | - | 0 | 0 | - | 0.372 | - | 0.372 | - | - | 0 | - | 0.00% |
| 2002-04-12 | 0 | 0.107 | 0.104 | 0.107 | - | - | 0 | 0 | - | 0.372 | 0.362 | 0.372 | - | - | 0 | - | -0.93% |
| 2002-04-11 | 0 | 0.108 | - | 0.108 | - | - | 0 | 0 | - | 0.375 | - | 0.375 | - | - | 0 | - | 0.00% |
| 2002-04-10 | 0 | 0.108 | 0.107 | 0.108 | 0.102 | 0.108 | 17,000 | 1,758 | 0.1034 | 0.375 | 0.372 | 0.375 | 0.355 | 0.375 | 4,890 | 0.3595 | 4.85% |
| 2002-04-09 | 0 | 0.103 | - | 0.103 | 0.103 | 0.103 | 300,000 | 30,900 | 0.1030 | 0.358 | - | 0.358 | 0.358 | 0.358 | 86,293 | 0.3581 | 0.00% |
| 2002-04-08 | 0 | 0.103 | 0.103 | - | - | - | 0 | 0 | - | 0.358 | 0.358 | - | - | - | 0 | - | 21.18% |
| 2002-04-04 | 0 | 0.085 | 0.078 | 0.090 | - | - | 0 | 0 | - | 0.296 | 0.271 | 0.313 | - | - | 0 | - | 0.00% |
| 2002-04-03 | 0 | 0.085 | 0.082 | 0.090 | 0.082 | 0.085 | 174,000 | 14,568 | 0.0837 | 0.296 | 0.285 | 0.313 | 0.285 | 0.296 | 50,050 | 0.2911 | -5.56% |
| 2002-04-02 | 0 | 0.090 | 0.082 | 0.090 | - | - | 0 | 0 | - | 0.313 | 0.285 | 0.313 | - | - | 0 | - | 0.00% |
| 2002-03-28 | 0 | 0.090 | 0.082 | 0.098 | - | - | 0 | 0 | - | 0.313 | 0.285 | 0.341 | - | - | 0 | - | 0.00% |
| 2002-03-27 | 0 | 0.090 | 0.082 | 0.095 | - | - | 0 | 0 | - | 0.313 | 0.285 | 0.330 | - | - | 0 | - | 0.00% |
| 2002-03-26 | 0 | 0.090 | 0.082 | 0.098 | - | - | 0 | 0 | - | 0.313 | 0.285 | 0.341 | - | - | 0 | - | 0.00% |
| 2002-03-25 | 0 | 0.090 | - | 0.090 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | -6.25% |
| 2002-03-22 | 0 | 0.096 | - | 0.100 | 0.096 | 0.096 | 200,000 | 19,200 | 0.0960 | 0.334 | - | 0.348 | 0.334 | 0.334 | 57,529 | 0.3337 | 6.67% |
| 2002-03-21 | 0 | 0.090 | - | 0.097 | - | - | 0 | 0 | - | 0.313 | - | 0.337 | - | - | 0 | - | 0.00% |
| 2002-03-20 | 0 | 0.090 | - | - | - | - | 0 | 0 | - | 0.313 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-19 | 0 | 0.090 | - | - | - | - | 0 | 0 | - | 0.313 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-18 | 0 | 0.090 | - | 0.090 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | -2.17% |
| 2002-03-15 | 0 | 0.092 | - | 0.099 | - | - | 1,000 | 80 | 0.0800 | 0.320 | - | 0.344 | - | - | 288 | 0.2781 | 0.00% |
| 2002-03-14 | 0 | 0.092 | - | 0.100 | - | - | 0 | 0 | - | 0.320 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-03-13 | 0 | 0.092 | - | - | - | - | 0 | 0 | - | 0.320 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-12 | 0 | 0.092 | 0.092 | - | 0.088 | 0.088 | 5,500 | 472 | 0.0858 | 0.320 | 0.320 | - | 0.306 | 0.306 | 1,582 | 0.2983 | -4.17% |
| 2002-03-11 | 0 | 0.096 | - | 0.096 | - | - | 0 | 0 | - | 0.334 | - | 0.334 | - | - | 0 | - | -3.03% |
| 2002-03-08 | 0 | 0.099 | - | 0.099 | - | - | 0 | 0 | - | 0.344 | - | 0.344 | - | - | 0 | - | -1.00% |
| 2002-03-07 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.348 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-03-06 | 0 | 0.100 | 0.100 | 0.108 | - | - | 160,000 | 16,000 | 0.1000 | 0.348 | 0.348 | 0.375 | - | - | 46,023 | 0.3477 | 5.26% |
| 2002-03-05 | 0 | 0.095 | - | 0.100 | - | - | 0 | 0 | - | 0.330 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-03-04 | 0 | 0.095 | 0.090 | - | - | - | 0 | 0 | - | 0.330 | 0.313 | - | - | - | 0 | - | 0.00% |
| 2002-03-01 | 0 | 0.095 | - | 0.100 | - | - | 0 | 0 | - | 0.330 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-02-28 | 0 | 0.095 | - | - | - | - | 0 | 0 | - | 0.330 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-27 | 0 | 0.095 | - | 0.100 | - | - | 0 | 0 | - | 0.330 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-02-26 | 0 | 0.095 | - | 0.099 | - | - | 0 | 0 | - | 0.330 | - | 0.344 | - | - | 0 | - | 0.00% |
| 2002-02-25 | 0 | 0.095 | - | 0.100 | - | - | 0 | 0 | - | 0.330 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-02-22 | 0 | 0.095 | - | - | - | - | 0 | 0 | - | 0.330 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-21 | 0 | 0.095 | 0.095 | 0.104 | 0.095 | 0.095 | 378,750 | 35,974 | 0.0950 | 0.330 | 0.330 | 0.362 | 0.330 | 0.330 | 108,945 | 0.3302 | -5.00% |
| 2002-02-20 | 0 | 0.100 | - | 0.104 | - | - | 0 | 0 | - | 0.348 | - | 0.362 | - | - | 0 | - | 0.00% |
| 2002-02-19 | 0 | 0.100 | - | 0.104 | - | - | 0 | 0 | - | 0.348 | - | 0.362 | - | - | 0 | - | 0.00% |
| 2002-02-18 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.348 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-02-15 | 0 | 0.100 | - | 0.104 | - | - | 1,500 | 135 | 0.0900 | 0.348 | - | 0.362 | - | - | 431 | 0.3129 | 0.00% |
| 2002-02-11 | 0 | 0.100 | - | 0.108 | - | - | 0 | 0 | - | 0.348 | - | 0.375 | - | - | 0 | - | 0.00% |
| 2002-02-08 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.348 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-02-07 | 0 | 0.100 | - | 0.104 | - | - | 0 | 0 | - | 0.348 | - | 0.362 | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.348 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-02-05 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.348 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-02-04 | 0 | 0.100 | - | 0.105 | - | - | 0 | 0 | - | 0.348 | - | 0.365 | - | - | 0 | - | 0.00% |
| 2002-02-01 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.348 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-31 | 0 | 0.100 | - | 0.105 | - | - | 0 | 0 | - | 0.348 | - | 0.365 | - | - | 0 | - | 0.00% |
| 2002-01-30 | 0 | 0.100 | 0.092 | 0.103 | - | - | 70,000 | 7,000 | 0.1000 | 0.348 | 0.320 | 0.358 | - | - | 20,135 | 0.3477 | 0.00% |
| 2002-01-29 | 0 | 0.100 | 0.100 | 0.108 | 0.100 | 0.100 | 96,000 | 9,600 | 0.1000 | 0.348 | 0.348 | 0.375 | 0.348 | 0.348 | 27,614 | 0.3477 | 0.00% |
| 2002-01-28 | 0 | 0.100 | - | - | 0.099 | 0.100 | 500,000 | 49,940 | 0.0999 | 0.348 | - | - | 0.344 | 0.348 | 143,822 | 0.3472 | 5.26% |
| 2002-01-25 | 0 | 0.095 | - | 0.100 | - | - | 0 | 0 | - | 0.330 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-01-24 | 0 | 0.095 | - | 0.095 | - | - | 0 | 0 | - | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 2002-01-23 | 0 | 0.095 | - | - | - | - | 0 | 0 | - | 0.330 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-22 | 0 | 0.095 | - | - | - | - | 0 | 0 | - | 0.330 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-21 | 0 | 0.095 | - | 0.100 | - | - | 0 | 0 | - | 0.330 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-01-18 | 0 | 0.095 | - | 0.100 | - | - | 0 | 0 | - | 0.330 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2002-01-17 | 0 | 0.095 | 0.095 | 0.100 | 0.095 | 0.095 | 80,000 | 7,600 | 0.0950 | 0.330 | 0.330 | 0.348 | 0.330 | 0.330 | 23,012 | 0.3303 | -5.00% |
| 2002-01-16 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.348 | - | 0.348 | - | - | 0 | - | -8.26% |
| 2002-01-15 | 0 | 0.109 | - | 0.109 | - | - | 1,500 | 150 | 0.1000 | 0.379 | - | 0.379 | - | - | 431 | 0.3477 | 0.00% |
| 2002-01-14 | 0 | 0.109 | - | 0.109 | - | - | 2,500 | 230 | 0.0920 | 0.379 | - | 0.379 | - | - | 719 | 0.3198 | 0.00% |
| 2002-01-11 | 0 | 0.109 | - | 0.109 | 0.110 | 0.110 | 200,000 | 22,000 | 0.1100 | 0.379 | - | 0.379 | 0.382 | 0.382 | 57,529 | 0.3824 | 2.83% |
| 2002-01-10 | 0 | 0.106 | - | 0.106 | - | - | 0 | 0 | - | 0.369 | - | 0.369 | - | - | 0 | - | -2.75% |
| 2002-01-09 | 0 | 0.109 | - | 0.109 | 0.109 | 0.109 | 352,000 | 38,368 | 0.1090 | 0.379 | - | 0.379 | 0.379 | 0.379 | 101,251 | 0.3789 | -4.39% |
| 2002-01-08 | 0 | 0.114 | - | 0.115 | - | - | 0 | 0 | - | 0.396 | - | 0.400 | - | - | 0 | - | 0.00% |
| 2002-01-07 | 0 | 0.114 | - | 0.115 | 0.114 | 0.114 | 252,000 | 28,728 | 0.1140 | 0.396 | - | 0.400 | 0.396 | 0.396 | 72,486 | 0.3963 | 6.54% |
| 2002-01-04 | 0 | 0.107 | - | 0.107 | - | - | 1,500 | 150 | 0.1000 | 0.372 | - | 0.372 | - | - | 431 | 0.3477 | -1.83% |
| 2002-01-03 | 0 | 0.109 | 0.098 | 0.110 | 0.103 | 0.110 | 552,000 | 59,068 | 0.1070 | 0.379 | 0.341 | 0.382 | 0.358 | 0.382 | 158,780 | 0.3720 | -0.91% |
| 2002-01-02 | 0 | 0.110 | - | 0.110 | - | - | 0 | 0 | - | 0.382 | - | 0.382 | - | - | 0 | - | 0.00% |
| 2001-12-31 | 0 | 0.110 | - | 0.110 | - | - | 0 | 0 | - | 0.382 | - | 0.382 | - | - | 0 | - | 0.00% |
| 2001-12-28 | 0 | 0.110 | - | 0.110 | 0.110 | 0.110 | 100,000 | 11,000 | 0.1100 | 0.382 | - | 0.382 | 0.382 | 0.382 | 28,764 | 0.3824 | 0.00% |
| 2001-12-27 | 0 | 0.110 | - | 0.110 | 0.108 | 0.110 | 100,000 | 10,900 | 0.1090 | 0.382 | - | 0.382 | 0.375 | 0.382 | 28,764 | 0.3789 | 5.77% |
| 2001-12-24 | 0 | 0.104 | 0.096 | 0.104 | 0.096 | 0.104 | 352,000 | 35,400 | 0.1006 | 0.362 | 0.334 | 0.362 | 0.334 | 0.362 | 101,251 | 0.3496 | 18.18% |
| 2001-12-21 | 0 | 0.088 | - | 0.088 | 0.080 | 0.088 | 220,000 | 18,460 | 0.0839 | 0.306 | - | 0.306 | 0.278 | 0.306 | 63,282 | 0.2917 | 10.00% |
| 2001-12-20 | 0 | 0.080 | 0.080 | - | 0.070 | 0.070 | 20,000 | 1,400 | 0.0700 | 0.278 | 0.278 | - | 0.243 | 0.243 | 5,753 | 0.2434 | 5.26% |
| 2001-12-19 | 0 | 0.076 | 0.072 | 0.080 | 0.076 | 0.076 | 300,000 | 22,800 | 0.0760 | 0.264 | 0.250 | 0.278 | 0.264 | 0.264 | 86,293 | 0.2642 | -5.00% |
| 2001-12-18 | 0 | 0.080 | 0.076 | 0.080 | - | - | 0 | 0 | - | 0.278 | 0.264 | 0.278 | - | - | 0 | - | -4.76% |
| 2001-12-17 | 0 | 0.084 | 0.076 | 0.084 | - | - | 0 | 0 | - | 0.292 | 0.264 | 0.292 | - | - | 0 | - | 0.00% |
| 2001-12-14 | 0 | 0.084 | 0.084 | - | 0.079 | 0.080 | 164,000 | 12,970 | 0.0791 | 0.292 | 0.292 | - | 0.275 | 0.278 | 47,174 | 0.2749 | 3.70% |
| 2001-12-13 | 0 | 0.081 | 0.073 | - | - | - | 0 | 0 | - | 0.282 | 0.254 | - | - | - | 0 | - | 0.00% |
| 2001-12-12 | 0 | 0.081 | 0.076 | 0.085 | - | - | 0 | 0 | - | 0.282 | 0.264 | 0.296 | - | - | 0 | - | 0.00% |
| 2001-12-11 | 0 | 0.081 | 0.075 | 0.085 | - | - | 0 | 0 | - | 0.282 | 0.261 | 0.296 | - | - | 0 | - | 0.00% |
| 2001-12-10 | 0 | 0.081 | 0.075 | - | - | - | 0 | 0 | - | 0.282 | 0.261 | - | - | - | 0 | - | 0.00% |
| 2001-12-07 | 0 | 0.081 | 0.074 | 0.081 | 0.074 | 0.081 | 10,000 | 768 | 0.0768 | 0.282 | 0.257 | 0.282 | 0.257 | 0.282 | 2,876 | 0.2670 | -1.22% |
| 2001-12-06 | 0 | 0.082 | 0.076 | 0.082 | - | - | 0 | 0 | - | 0.285 | 0.264 | 0.285 | - | - | 0 | - | -2.38% |
| 2001-12-05 | 0 | 0.084 | 0.077 | - | - | - | 0 | 0 | - | 0.292 | 0.268 | - | - | - | 0 | - | 0.00% |
| 2001-12-04 | 0 | 0.084 | 0.084 | - | - | - | 0 | 0 | - | 0.292 | 0.292 | - | - | - | 0 | - | 7.69% |
| 2001-12-03 | 0 | 0.078 | 0.078 | 0.086 | 0.075 | 0.075 | 30,000 | 2,250 | 0.0750 | 0.271 | 0.271 | 0.299 | 0.261 | 0.261 | 8,629 | 0.2607 | -4.88% |
| 2001-11-30 | 0 | 0.082 | 0.082 | - | - | - | 0 | 0 | - | 0.285 | 0.285 | - | - | - | 0 | - | 9.33% |
| 2001-11-29 | 0 | 0.075 | 0.070 | 0.080 | - | - | 0 | 0 | - | 0.261 | 0.243 | 0.278 | - | - | 0 | - | 0.00% |
| 2001-11-28 | 0 | 0.075 | 0.066 | 0.075 | 0.073 | 0.079 | 220,000 | 16,164 | 0.0735 | 0.261 | 0.229 | 0.261 | 0.254 | 0.275 | 63,282 | 0.2554 | 2.74% |
| 2001-11-27 | 0 | 0.073 | 0.073 | 0.078 | 0.073 | 0.075 | 130,000 | 9,690 | 0.0745 | 0.254 | 0.254 | 0.271 | 0.254 | 0.261 | 37,394 | 0.2591 | -7.59% |
| 2001-11-26 | 0 | 0.079 | 0.079 | 0.085 | 0.079 | 0.085 | 53,500 | 4,310 | 0.0806 | 0.275 | 0.275 | 0.296 | 0.275 | 0.296 | 15,389 | 0.2801 | -7.06% |
| 2001-11-23 | 0 | 0.085 | - | 0.085 | - | - | 0 | 0 | - | 0.296 | - | 0.296 | - | - | 0 | - | -5.56% |
| 2001-11-22 | 0 | 0.090 | - | 0.090 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | 0.00% |
| 2001-11-21 | 0 | 0.090 | - | 0.090 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | 0.00% |
| 2001-11-20 | 0 | 0.090 | - | 0.093 | - | - | 624,000 | 56,784 | 0.0910 | 0.313 | - | 0.323 | - | - | 179,490 | 0.3164 | 0.00% |
| 2001-11-19 | 0 | 0.090 | - | 0.090 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | 0.00% |
| 2001-11-16 | 0 | 0.090 | - | 0.093 | - | - | 0 | 0 | - | 0.313 | - | 0.323 | - | - | 0 | - | 0.00% |
| 2001-11-15 | 0 | 0.090 | - | 0.093 | - | - | 0 | 0 | - | 0.313 | - | 0.323 | - | - | 0 | - | 0.00% |
| 2001-11-14 | 0 | 0.090 | - | 0.092 | - | - | 0 | 0 | - | 0.313 | - | 0.320 | - | - | 0 | - | 0.00% |
| 2001-11-13 | 0 | 0.090 | - | 0.090 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | -5.26% |
| 2001-11-12 | 0 | 0.095 | - | 0.095 | - | - | 0 | 0 | - | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 2001-11-09 | 0 | 0.095 | 0.085 | 0.096 | 0.080 | 0.095 | 53,890 | 4,382 | 0.0813 | 0.330 | 0.296 | 0.334 | 0.278 | 0.330 | 15,501 | 0.2827 | 7.95% |
| 2001-11-08 | 0 | 0.088 | 0.088 | 0.094 | 0.081 | 0.088 | 56,000 | 4,886 | 0.0873 | 0.306 | 0.306 | 0.327 | 0.282 | 0.306 | 16,108 | 0.3033 | 3.53% |
| 2001-11-07 | 0 | 0.085 | 0.085 | - | 0.082 | 0.090 | 562,000 | 50,532 | 0.0899 | 0.296 | 0.296 | - | 0.285 | 0.313 | 161,656 | 0.3126 | -10.53% |
| 2001-11-06 | 0 | 0.095 | 0.090 | 0.095 | 0.088 | 0.095 | 306,000 | 27,628 | 0.0903 | 0.330 | 0.313 | 0.330 | 0.306 | 0.330 | 88,019 | 0.3139 | 18.75% |
| 2001-11-05 | 0 | 0.080 | 0.071 | - | 0.080 | 0.080 | 150,000 | 12,000 | 0.0800 | 0.278 | 0.247 | - | 0.278 | 0.278 | 43,147 | 0.2781 | 1.27% |
| 2001-11-02 | 0 | 0.079 | 0.079 | - | 0.073 | 0.073 | 10,000 | 730 | 0.0730 | 0.275 | 0.275 | - | 0.254 | 0.254 | 2,876 | 0.2538 | -1.25% |
| 2001-11-01 | 0 | 0.080 | 0.080 | - | 0.076 | 0.076 | 206,000 | 16,456 | 0.0799 | 0.278 | 0.278 | - | 0.264 | 0.264 | 59,255 | 0.2777 | -3.61% |
| 2001-10-31 | 0 | 0.083 | 0.076 | - | - | - | 0 | 0 | - | 0.289 | 0.264 | - | - | - | 0 | - | 0.00% |
| 2001-10-30 | 0 | 0.083 | 0.082 | - | 0.076 | 0.083 | 64,000 | 5,274 | 0.0824 | 0.289 | 0.285 | - | 0.264 | 0.289 | 18,409 | 0.2865 | 1.22% |
| 2001-10-29 | 0 | 0.082 | 0.074 | - | - | - | 0 | 0 | - | 0.285 | 0.257 | - | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 0.082 | 0.076 | 0.082 | 0.082 | 0.085 | 250,000 | 20,632 | 0.0825 | 0.285 | 0.264 | 0.285 | 0.285 | 0.296 | 71,911 | 0.2869 | 0.00% |
| 2001-10-24 | 0 | 0.082 | - | 0.090 | 0.082 | 0.082 | 100,000 | 8,200 | 0.0820 | 0.285 | - | 0.313 | 0.285 | 0.285 | 28,764 | 0.2851 | -8.89% |
| 2001-10-23 | 0 | 0.090 | - | 0.098 | - | - | 0 | 0 | - | 0.313 | - | 0.341 | - | - | 0 | - | 0.00% |
| 2001-10-22 | 0 | 0.090 | - | 0.098 | - | - | 0 | 0 | - | 0.313 | - | 0.341 | - | - | 0 | - | 0.00% |
| 2001-10-19 | 0 | 0.090 | - | 0.098 | - | - | 0 | 0 | - | 0.313 | - | 0.341 | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 0.090 | - | 0.098 | - | - | 0 | 0 | - | 0.313 | - | 0.341 | - | - | 0 | - | 0.00% |
| 2001-10-17 | 0 | 0.090 | - | 0.098 | - | - | 0 | 0 | - | 0.313 | - | 0.341 | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 0.090 | - | - | - | - | 0 | 0 | - | 0.313 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-15 | 0 | 0.090 | - | 0.095 | - | - | 0 | 0 | - | 0.313 | - | 0.330 | - | - | 0 | - | 0.00% |
| 2001-10-12 | 0 | 0.090 | 0.090 | - | 0.087 | 0.088 | 240,000 | 20,934 | 0.0872 | 0.313 | 0.313 | - | 0.302 | 0.306 | 69,035 | 0.3032 | 2.27% |
| 2001-10-11 | 0 | 0.088 | 0.092 | - | - | - | 0 | 0 | - | 0.306 | 0.320 | - | - | - | 0 | - | 0.00% |
| 2001-10-10 | 0 | 0.088 | - | 0.095 | - | - | 0 | 0 | - | 0.306 | - | 0.330 | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 0.088 | - | 0.095 | - | - | 0 | 0 | - | 0.306 | - | 0.330 | - | - | 0 | - | 0.00% |
| 2001-10-08 | 0 | 0.088 | - | 0.090 | 0.088 | 0.088 | 100,000 | 8,800 | 0.0880 | 0.306 | - | 0.313 | 0.306 | 0.306 | 28,764 | 0.3059 | -2.22% |
| 2001-10-05 | 0 | 0.090 | 0.086 | 0.090 | 0.089 | 0.090 | 22,910,000 | 2,039,180 | 0.0890 | 0.313 | 0.299 | 0.313 | 0.309 | 0.313 | 6,589,939 | 0.3094 | 1.12% |
| 2001-10-04 | 0 | 0.089 | - | 0.092 | - | - | 0 | 0 | - | 0.309 | - | 0.320 | - | - | 0 | - | 0.00% |
| 2001-10-03 | 0 | 0.089 | - | 0.090 | - | - | 0 | 0 | - | 0.309 | - | 0.313 | - | - | 0 | - | 0.00% |
| 2001-09-28 | 0 | 0.089 | - | 0.089 | 0.089 | 0.089 | 60,000 | 5,340 | 0.0890 | 0.309 | - | 0.309 | 0.309 | 0.309 | 17,259 | 0.3094 | 0.00% |
| 2001-09-27 | 0 | 0.089 | - | 0.089 | - | - | 0 | 0 | - | 0.309 | - | 0.309 | - | - | 0 | - | -5.32% |
| 2001-09-26 | 0 | 0.094 | - | 0.094 | - | - | 0 | 0 | - | 0.327 | - | 0.327 | - | - | 0 | - | -1.05% |
| 2001-09-25 | 0 | 0.095 | - | 0.099 | - | - | 0 | 0 | - | 0.330 | - | 0.344 | - | - | 0 | - | 0.00% |
| 2001-09-24 | 0 | 0.095 | - | 0.100 | - | - | 0 | 0 | - | 0.330 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2001-09-21 | 0 | 0.095 | - | 0.095 | 0.095 | 0.095 | 100,000 | 9,500 | 0.0950 | 0.330 | - | 0.330 | 0.330 | 0.330 | 28,764 | 0.3303 | 5.56% |
| 2001-09-20 | 0 | 0.090 | - | 0.098 | - | - | 0 | 0 | - | 0.313 | - | 0.341 | - | - | 0 | - | 0.00% |
| 2001-09-19 | 0 | 0.090 | - | 0.098 | - | - | 0 | 0 | - | 0.313 | - | 0.341 | - | - | 0 | - | 0.00% |
| 2001-09-18 | 0 | 0.090 | - | - | - | - | 0 | 0 | - | 0.313 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-17 | 0 | 0.090 | - | 0.090 | - | - | 0 | 0 | - | 0.313 | - | 0.313 | - | - | 0 | - | 0.00% |
| 2001-09-14 | 0 | 0.090 | 0.090 | 0.100 | 0.090 | 0.095 | 344,000 | 32,296 | 0.0939 | 0.313 | 0.313 | 0.348 | 0.313 | 0.330 | 98,950 | 0.3264 | -8.16% |
| 2001-09-13 | 0 | 0.098 | 0.090 | 0.098 | 0.098 | 0.110 | 300,000 | 31,160 | 0.1039 | 0.341 | 0.313 | 0.341 | 0.341 | 0.382 | 86,293 | 0.3611 | -9.26% |
| 2001-09-12 | 0 | 0.108 | - | 0.108 | - | - | 0 | 0 | - | 0.375 | - | 0.375 | - | - | 0 | - | -2.70% |
| 2001-09-11 | 0 | 0.111 | - | 0.111 | 0.111 | 0.111 | 50,000 | 5,550 | 0.1110 | 0.386 | - | 0.386 | 0.386 | 0.386 | 14,382 | 0.3859 | 11.00% |
| 2001-09-10 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.348 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-07 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.348 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-06 | 0 | 0.100 | - | 0.100 | 0.100 | 0.100 | 40,000 | 4,000 | 0.1000 | 0.348 | - | 0.348 | 0.348 | 0.348 | 11,506 | 0.3477 | 8.70% |
| 2001-09-05 | 0 | 0.092 | 0.092 | - | 0.088 | 0.093 | 404,000 | 36,072 | 0.0893 | 0.320 | 0.320 | - | 0.306 | 0.323 | 116,208 | 0.3104 | -8.00% |
| 2001-09-04 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.348 | - | 0.348 | - | - | 0 | - | 0.00% |
| 2001-09-03 | 0 | 0.100 | 0.096 | 0.110 | 0.100 | 0.109 | 250,500 | 25,847 | 0.1032 | 0.348 | 0.334 | 0.382 | 0.348 | 0.379 | 72,055 | 0.3587 | -23.08% |
| 2001-08-31 | 0 | 0.130 | - | 0.134 | 0.130 | 0.130 | 60,000 | 7,800 | 0.1300 | 0.452 | - | 0.466 | 0.452 | 0.452 | 17,259 | 0.4519 | 0.00% |
| 2001-08-30 | 0 | 0.130 | 0.128 | 0.130 | 0.110 | 0.130 | 270,000 | 30,000 | 0.1111 | 0.452 | 0.445 | 0.452 | 0.382 | 0.452 | 77,664 | 0.3863 | 4.00% |
| 2001-08-29 | 0 | 0.125 | 0.125 | - | 0.115 | 0.123 | 79,000 | 9,219 | 0.1167 | 0.435 | 0.435 | - | 0.400 | 0.428 | 22,724 | 0.4057 | -3.85% |
| 2001-08-28 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.452 | - | 0.452 | - | - | 0 | - | -2.99% |
| 2001-08-27 | 0 | 0.134 | 0.128 | 0.134 | 0.135 | 0.135 | 200,000 | 27,000 | 0.1350 | 0.466 | 0.445 | 0.466 | 0.469 | 0.469 | 57,529 | 0.4693 | -0.74% |
| 2001-08-24 | 0 | 0.135 | 0.130 | 0.135 | - | - | 0 | 0 | - | 0.469 | 0.452 | 0.469 | - | - | 0 | - | 0.00% |
| 2001-08-23 | 0 | 0.135 | - | 0.135 | 0.140 | 0.140 | 66,000 | 9,240 | 0.1400 | 0.469 | - | 0.469 | 0.487 | 0.487 | 18,985 | 0.4867 | 1.50% |
| 2001-08-22 | 0 | 0.133 | 0.125 | 0.140 | 0.133 | 0.140 | 110,000 | 15,330 | 0.1394 | 0.462 | 0.435 | 0.487 | 0.462 | 0.487 | 31,641 | 0.4845 | -8.28% |
| 2001-08-21 | 0 | 0.145 | - | 0.145 | - | - | 0 | 0 | - | 0.504 | - | 0.504 | - | - | 0 | - | 0.00% |
| 2001-08-20 | 0 | 0.145 | - | 0.145 | 0.145 | 0.145 | 60,000 | 8,700 | 0.1450 | 0.504 | - | 0.504 | 0.504 | 0.504 | 17,259 | 0.5041 | 0.00% |
| 2001-08-17 | 0 | 0.145 | - | 0.145 | 0.145 | 0.145 | 46,000 | 6,670 | 0.1450 | 0.504 | - | 0.504 | 0.504 | 0.504 | 13,232 | 0.5041 | -3.33% |
| 2001-08-16 | 0 | 0.150 | - | 0.150 | - | - | 0 | 0 | - | 0.521 | - | 0.521 | - | - | 0 | - | 0.00% |
| 2001-08-15 | 0 | 0.150 | - | 0.150 | 0.150 | 0.150 | 46,000 | 6,900 | 0.1500 | 0.521 | - | 0.521 | 0.521 | 0.521 | 13,232 | 0.5215 | 1.35% |
| 2001-08-14 | 0 | 0.148 | - | 0.151 | - | - | 0 | 0 | - | 0.515 | - | 0.525 | - | - | 0 | - | 0.00% |
| 2001-08-13 | 0 | 0.148 | - | 0.152 | - | - | 0 | 0 | - | 0.515 | - | 0.528 | - | - | 0 | - | 0.00% |
| 2001-08-10 | 0 | 0.148 | - | 0.155 | - | - | 0 | 0 | - | 0.515 | - | 0.539 | - | - | 0 | - | 0.00% |
| 2001-08-09 | 0 | 0.148 | - | 0.153 | - | - | 0 | 0 | - | 0.515 | - | 0.532 | - | - | 0 | - | 0.00% |
| 2001-08-08 | 0 | 0.148 | - | - | - | - | 0 | 0 | - | 0.515 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-07 | 0 | 0.148 | - | 0.154 | - | - | 0 | 0 | - | 0.515 | - | 0.535 | - | - | 0 | - | 0.00% |
| 2001-08-06 | 1 | 0.148 | - | - | - | - | 0 | 0 | - | 0.515 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-03 | 0 | 0.148 | 0.148 | 0.158 | 0.148 | 0.152 | 260,000 | 38,680 | 0.1488 | 0.515 | 0.515 | 0.549 | 0.515 | 0.528 | 74,788 | 0.5172 | -7.50% |
| 2001-08-02 | 0 | 0.160 | 0.160 | 0.163 | - | - | 0 | 0 | - | 0.556 | 0.556 | 0.567 | - | - | 0 | - | 2.56% |
| 2001-08-01 | 0 | 0.156 | - | 0.163 | - | - | 0 | 0 | - | 0.542 | - | 0.567 | - | - | 0 | - | 0.00% |
| 2001-07-31 | 0 | 0.156 | 0.148 | 0.160 | 0.148 | 0.156 | 250,000 | 38,000 | 0.1520 | 0.542 | 0.515 | 0.556 | 0.515 | 0.542 | 71,911 | 0.5284 | 0.00% |
| 2001-07-30 | 0 | 0.156 | - | 0.156 | - | - | 285,000 | 44,460 | 0.1560 | 0.542 | - | 0.542 | - | - | 81,979 | 0.5423 | -1.27% |
| 2001-07-27 | 0 | 0.158 | - | 0.158 | - | - | 0 | 0 | - | 0.549 | - | 0.549 | - | - | 0 | - | -1.25% |
| 2001-07-26 | 0 | 0.160 | 0.160 | 0.163 | - | - | 0 | 0 | - | 0.556 | 0.556 | 0.567 | - | - | 0 | - | 3.23% |
| 2001-07-24 | 0 | 0.155 | 0.155 | 0.158 | 0.152 | 0.159 | 569,000 | 88,326 | 0.1552 | 0.539 | 0.539 | 0.549 | 0.528 | 0.553 | 163,670 | 0.5397 | -3.12% |
| 2001-07-23 | 0 | 0.160 | 0.160 | 0.163 | 0.158 | 0.158 | 100,000 | 15,800 | 0.1580 | 0.556 | 0.556 | 0.567 | 0.549 | 0.549 | 28,764 | 0.5493 | 0.00% |
| 2001-07-20 | 0 | 0.160 | - | 0.162 | - | - | 0 | 0 | - | 0.556 | - | 0.563 | - | - | 0 | - | 0.00% |
| 2001-07-19 | 0 | 0.160 | 0.160 | 0.165 | 0.157 | 0.165 | 212,000 | 34,180 | 0.1612 | 0.556 | 0.556 | 0.574 | 0.546 | 0.574 | 60,981 | 0.5605 | -4.76% |
| 2001-07-18 | 0 | 0.168 | - | 0.168 | - | - | 0 | 0 | - | 0.584 | - | 0.584 | - | - | 0 | - | 0.00% |
| 2001-07-17 | 0 | 0.168 | - | 0.168 | - | - | 0 | 0 | - | 0.584 | - | 0.584 | - | - | 0 | - | 0.00% |
| 2001-07-16 | 0 | 0.168 | 0.168 | 0.169 | 0.160 | 0.160 | 100,000 | 16,000 | 0.1600 | 0.584 | 0.584 | 0.588 | 0.556 | 0.556 | 28,764 | 0.5562 | 0.60% |
| 2001-07-13 | 0 | 0.167 | - | 0.167 | - | - | 0 | 0 | - | 0.581 | - | 0.581 | - | - | 0 | - | -1.76% |
| 2001-07-12 | 0 | 0.170 | - | 0.170 | - | - | 0 | 0 | - | 0.591 | - | 0.591 | - | - | 0 | - | 0.00% |
| 2001-07-11 | 0 | 0.170 | - | 0.175 | - | - | 0 | 0 | - | 0.591 | - | 0.608 | - | - | 0 | - | 0.00% |
| 2001-07-10 | 0 | 0.170 | - | 0.170 | 0.160 | 0.172 | 86,000 | 14,037 | 0.1632 | 0.591 | - | 0.591 | 0.556 | 0.598 | 24,737 | 0.5674 | 3.03% |
| 2001-07-09 | 0 | 0.165 | - | 0.165 | - | - | 0 | 0 | - | 0.574 | - | 0.574 | - | - | 0 | - | -0.60% |
| 2001-07-05 | 0 | 0.166 | 0.155 | 0.170 | 0.159 | 0.166 | 170,000 | 27,410 | 0.1612 | 0.577 | 0.539 | 0.591 | 0.553 | 0.577 | 48,900 | 0.5605 | -0.60% |
| 2001-07-04 | 0 | 0.167 | 0.160 | 0.167 | - | - | 0 | 0 | - | 0.581 | 0.556 | 0.581 | - | - | 0 | - | -0.60% |
| 2001-07-03 | 0 | 0.168 | 0.160 | 0.168 | - | - | 1,250 | 188 | 0.1504 | 0.584 | 0.556 | 0.584 | - | - | 360 | 0.5229 | 0.00% |
| 2001-06-29 | 0 | 0.168 | 0.168 | 0.170 | 0.160 | 0.160 | 130,000 | 20,800 | 0.1600 | 0.584 | 0.584 | 0.591 | 0.556 | 0.556 | 37,394 | 0.5562 | 1.82% |
| 2001-06-28 | 0 | 0.165 | 0.165 | 0.174 | 0.165 | 0.165 | 100,000 | 16,500 | 0.1650 | 0.574 | 0.574 | 0.605 | 0.574 | 0.574 | 28,764 | 0.5736 | -4.07% |
| 2001-06-27 | 0 | 0.172 | 0.172 | 0.175 | - | - | 0 | 0 | - | 0.598 | 0.598 | 0.608 | - | - | 0 | - | 2.38% |
| 2001-06-26 | 0 | 0.168 | 0.168 | 0.175 | 0.160 | 0.160 | 5,000 | 790 | 0.1580 | 0.584 | 0.584 | 0.608 | 0.556 | 0.556 | 1,438 | 0.5493 | 5.00% |
| 2001-06-22 | 0 | 0.160 | 0.160 | 0.170 | 0.160 | 0.175 | 242,000 | 41,002 | 0.1694 | 0.556 | 0.556 | 0.591 | 0.556 | 0.608 | 69,610 | 0.5890 | -8.57% |
| 2001-06-21 | 0 | 0.175 | - | 0.178 | - | - | 0 | 0 | - | 0.608 | - | 0.619 | - | - | 0 | - | 0.00% |
| 2001-06-20 | 0 | 0.175 | - | 0.175 | - | - | 0 | 0 | - | 0.608 | - | 0.608 | - | - | 0 | - | -1.13% |
| 2001-06-19 | 0 | 0.177 | 0.163 | 0.180 | 0.159 | 0.182 | 424,000 | 70,458 | 0.1662 | 0.615 | 0.567 | 0.626 | 0.553 | 0.633 | 121,961 | 0.5777 | -2.75% |
| 2001-06-18 | 0 | 0.182 | 0.182 | - | 0.155 | 0.155 | 40,000 | 6,200 | 0.1550 | 0.633 | 0.633 | - | 0.539 | 0.539 | 11,506 | 0.5389 | 15.92% |
| 2001-06-15 | 0 | 0.157 | 0.157 | 0.169 | 0.157 | 0.163 | 240,000 | 38,880 | 0.1620 | 0.546 | 0.546 | 0.588 | 0.546 | 0.567 | 69,035 | 0.5632 | -6.55% |
| 2001-06-14 | 0 | 0.168 | 0.160 | 0.170 | 0.159 | 0.180 | 553,000 | 93,462 | 0.1690 | 0.584 | 0.556 | 0.591 | 0.553 | 0.626 | 159,067 | 0.5876 | -4.55% |
| 2001-06-13 | 0 | 0.176 | - | 0.180 | - | - | 0 | 0 | - | 0.612 | - | 0.626 | - | - | 0 | - | 0.00% |
| 2001-06-12 | 0 | 0.176 | - | 0.180 | - | - | 0 | 0 | - | 0.612 | - | 0.626 | - | - | 0 | - | 0.00% |
| 2001-06-11 | 0 | 0.176 | - | 0.183 | - | - | 0 | 0 | - | 0.612 | - | 0.636 | - | - | 0 | - | 0.00% |
| 2001-06-08 | 0 | 0.176 | 0.172 | 0.179 | 0.172 | 0.176 | 293,000 | 50,789 | 0.1733 | 0.612 | 0.598 | 0.622 | 0.598 | 0.612 | 84,280 | 0.6026 | 0.00% |
| 2001-06-07 | 0 | 0.176 | 0.176 | 0.178 | 0.170 | 0.170 | 201,000 | 34,160 | 0.1700 | 0.612 | 0.612 | 0.619 | 0.591 | 0.591 | 57,817 | 0.5908 | -0.56% |
| 2001-06-06 | 0 | 0.177 | - | 0.179 | 0.176 | 0.179 | 202,000 | 35,910 | 0.1778 | 0.615 | - | 0.622 | 0.612 | 0.622 | 58,104 | 0.6180 | 0.57% |
| 2001-06-05 | 0 | 0.176 | 0.168 | 0.179 | - | - | 0 | 0 | - | 0.612 | 0.584 | 0.622 | - | - | 0 | - | 0.00% |
| 2001-06-04 | 0 | 0.176 | 0.176 | 0.185 | 0.175 | 0.179 | 340,000 | 59,690 | 0.1756 | 0.612 | 0.612 | 0.643 | 0.608 | 0.622 | 97,799 | 0.6103 | -5.38% |
| 2001-06-01 | 0 | 0.186 | 0.172 | 0.190 | 0.175 | 0.186 | 561,000 | 100,425 | 0.1790 | 0.647 | 0.598 | 0.661 | 0.608 | 0.647 | 161,369 | 0.6223 | 3.33% |
| 2001-05-31 | 0 | 0.180 | 0.180 | 0.186 | 0.174 | 0.180 | 700,000 | 125,318 | 0.1790 | 0.626 | 0.626 | 0.647 | 0.605 | 0.626 | 201,351 | 0.6224 | -2.70% |
| 2001-05-30 | 0 | 0.185 | 0.180 | 0.185 | 0.180 | 0.188 | 986,000 | 180,180 | 0.1827 | 0.643 | 0.626 | 0.643 | 0.626 | 0.654 | 283,618 | 0.6353 | -2.12% |
| 2001-05-29 | 0 | 0.189 | 0.185 | 0.190 | 0.177 | 0.197 | 605,000 | 114,663 | 0.1895 | 0.657 | 0.643 | 0.661 | 0.615 | 0.685 | 174,025 | 0.6589 | 2.16% |
| 2001-05-28 | 0 | 0.185 | 0.184 | 0.187 | 0.172 | 0.188 | 409,000 | 72,654 | 0.1776 | 0.643 | 0.640 | 0.650 | 0.598 | 0.654 | 117,647 | 0.6176 | 2.78% |
| 2001-05-25 | 0 | 0.180 | 0.176 | 0.181 | 0.173 | 0.181 | 386,100 | 69,339 | 0.1796 | 0.626 | 0.612 | 0.629 | 0.601 | 0.629 | 111,060 | 0.6243 | 1.69% |
| 2001-05-24 | 0 | 0.177 | 0.166 | 0.178 | 0.164 | 0.177 | 572,000 | 96,498 | 0.1687 | 0.615 | 0.577 | 0.619 | 0.570 | 0.615 | 164,533 | 0.5865 | 7.93% |
| 2001-05-23 | 0 | 0.164 | 0.164 | - | 0.151 | 0.164 | 204,000 | 32,550 | 0.1596 | 0.570 | 0.570 | - | 0.525 | 0.570 | 58,680 | 0.5547 | 2.50% |
| 2001-05-22 | 0 | 0.160 | 0.160 | 0.161 | 0.148 | 0.155 | 498,000 | 76,504 | 0.1536 | 0.556 | 0.556 | 0.560 | 0.515 | 0.539 | 143,247 | 0.5341 | -3.61% |
| 2001-05-21 | 0 | 0.166 | - | 0.166 | - | - | 0 | 0 | - | 0.577 | - | 0.577 | - | - | 0 | - | 0.00% |
| 2001-05-18 | 0 | 0.166 | - | 0.167 | - | - | 1,250 | 188 | 0.1504 | 0.577 | - | 0.581 | - | - | 360 | 0.5229 | 0.00% |
| 2001-05-17 | 0 | 0.166 | - | 0.166 | 0.167 | 0.168 | 660,000 | 110,520 | 0.1675 | 0.577 | - | 0.577 | 0.581 | 0.584 | 189,845 | 0.5822 | 1.22% |
| 2001-05-16 | 0 | 0.164 | 0.164 | 0.165 | 0.154 | 0.168 | 1,448,300 | 236,314 | 0.1632 | 0.570 | 0.570 | 0.574 | 0.535 | 0.584 | 416,596 | 0.5673 | -5.20% |
| 2001-05-15 | 0 | 0.173 | 0.173 | 0.175 | 0.165 | 0.173 | 1,406,000 | 238,406 | 0.1696 | 0.601 | 0.601 | 0.608 | 0.574 | 0.601 | 404,428 | 0.5895 | -1.70% |
| 2001-05-14 | 0 | 0.176 | 0.172 | 0.180 | 0.171 | 0.176 | 472,500 | 82,695 | 0.1750 | 0.612 | 0.598 | 0.626 | 0.594 | 0.612 | 135,912 | 0.6084 | -3.30% |
| 2001-05-11 | 0 | 0.182 | - | 0.182 | 0.190 | 0.190 | 60,000 | 11,400 | 0.1900 | 0.633 | - | 0.633 | 0.661 | 0.661 | 17,259 | 0.6605 | -5.70% |
| 2001-05-10 | 0 | 0.193 | 0.190 | 0.193 | 0.170 | 0.193 | 57,000 | 10,181 | 0.1786 | 0.671 | 0.661 | 0.671 | 0.591 | 0.671 | 16,396 | 0.6210 | 11.56% |
| 2001-05-09 | 0 | 0.173 | 0.173 | 0.179 | 0.173 | 0.173 | 20,000 | 3,460 | 0.1730 | 0.601 | 0.601 | 0.622 | 0.601 | 0.601 | 5,753 | 0.6014 | -4.42% |
| 2001-05-08 | 0 | 0.181 | 0.181 | 0.190 | - | - | 0 | 0 | - | 0.629 | 0.629 | 0.661 | - | - | 0 | - | 0.56% |
| 2001-05-07 | 0 | 0.180 | 0.180 | 0.190 | 0.180 | 0.188 | 476,000 | 87,280 | 0.1834 | 0.626 | 0.626 | 0.661 | 0.626 | 0.654 | 136,919 | 0.6375 | -4.26% |
| 2001-05-04 | 0 | 0.188 | - | 0.188 | - | - | 0 | 0 | - | 0.654 | - | 0.654 | - | - | 0 | - | 0.00% |
| 2001-05-03 | 0 | 0.188 | 0.196 | - | 0.173 | 0.190 | 170,000 | 30,000 | 0.1765 | 0.654 | 0.681 | - | 0.601 | 0.661 | 48,900 | 0.6135 | 7.43% |
| 2001-05-02 | 0 | 0.175 | 0.171 | - | 0.170 | 0.175 | 171,500 | 29,625 | 0.1727 | 0.608 | 0.594 | - | 0.591 | 0.608 | 49,331 | 0.6005 | 1.16% |
| 2001-04-27 | 0 | 0.173 | 0.169 | 0.180 | - | - | 0 | 0 | - | 0.601 | 0.588 | 0.626 | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 0.173 | 0.173 | 0.180 | 0.171 | 0.174 | 270,000 | 46,460 | 0.1721 | 0.601 | 0.601 | 0.626 | 0.594 | 0.605 | 77,664 | 0.5982 | 2.37% |
| 2001-04-25 | 0 | 0.169 | 0.169 | 0.174 | 0.168 | 0.169 | 58,000 | 9,754 | 0.1682 | 0.588 | 0.588 | 0.605 | 0.584 | 0.588 | 16,683 | 0.5847 | -0.59% |
| 2001-04-24 | 0 | 0.170 | 0.170 | - | 0.169 | 0.169 | 122,000 | 20,618 | 0.1690 | 0.591 | 0.591 | - | 0.588 | 0.588 | 35,093 | 0.5875 | 0.00% |
| 2001-04-23 | 0 | 0.170 | 0.168 | - | 0.170 | 0.170 | 4,000 | 680 | 0.1700 | 0.591 | 0.584 | - | 0.591 | 0.591 | 1,151 | 0.5910 | 1.19% |
| 2001-04-20 | 0 | 0.168 | 0.168 | 0.175 | 0.168 | 0.169 | 240,500 | 40,600 | 0.1688 | 0.584 | 0.584 | 0.608 | 0.584 | 0.588 | 69,179 | 0.5869 | -0.59% |
| 2001-04-19 | 0 | 0.169 | 0.169 | 0.175 | 0.167 | 0.175 | 296,500 | 49,995 | 0.1686 | 0.588 | 0.588 | 0.608 | 0.581 | 0.608 | 85,287 | 0.5862 | 1.20% |
| 2001-04-18 | 0 | 0.167 | 0.166 | 0.174 | 0.167 | 0.170 | 103,500 | 17,265 | 0.1668 | 0.581 | 0.577 | 0.605 | 0.581 | 0.591 | 29,771 | 0.5799 | -0.60% |
| 2001-04-17 | 0 | 0.168 | 0.166 | 0.168 | 0.168 | 0.168 | 220,000 | 36,960 | 0.1680 | 0.584 | 0.577 | 0.584 | 0.584 | 0.584 | 63,282 | 0.5841 | 0.00% |
| 2001-04-12 | 0 | 0.168 | 0.168 | 0.174 | 0.166 | 0.168 | 442,000 | 74,168 | 0.1678 | 0.584 | 0.584 | 0.605 | 0.577 | 0.584 | 127,139 | 0.5834 | 1.20% |
| 2001-04-11 | 0 | 0.166 | 0.166 | 0.173 | - | - | 0 | 0 | - | 0.577 | 0.577 | 0.601 | - | - | 0 | - | 0.61% |
| 2001-04-10 | 0 | 0.165 | 0.165 | 0.170 | 0.163 | 0.165 | 800,000 | 131,400 | 0.1643 | 0.574 | 0.574 | 0.591 | 0.567 | 0.574 | 230,116 | 0.5710 | 0.00% |
| 2001-04-09 | 0 | 0.165 | 0.164 | 0.174 | 0.165 | 0.166 | 900,000 | 148,800 | 0.1653 | 0.574 | 0.570 | 0.605 | 0.574 | 0.577 | 258,880 | 0.5748 | -0.60% |
| 2001-04-06 | 0 | 0.166 | 0.166 | 0.175 | 0.165 | 0.168 | 344,000 | 57,700 | 0.1677 | 0.577 | 0.577 | 0.608 | 0.574 | 0.584 | 98,950 | 0.5831 | -1.19% |
| 2001-04-04 | 0 | 0.168 | 0.168 | 0.175 | 0.166 | 0.172 | 1,086,000 | 182,220 | 0.1678 | 0.584 | 0.584 | 0.608 | 0.577 | 0.598 | 312,382 | 0.5833 | 0.00% |
| 2001-04-03 | 0 | 0.168 | 0.166 | 0.170 | 0.168 | 0.168 | 300,000 | 50,400 | 0.1680 | 0.584 | 0.577 | 0.591 | 0.584 | 0.584 | 86,293 | 0.5841 | 0.00% |
| 2001-04-02 | 0 | 0.168 | 0.168 | 0.170 | 0.168 | 0.168 | 21,000 | 3,520 | 0.1676 | 0.584 | 0.584 | 0.591 | 0.584 | 0.584 | 6,041 | 0.5827 | -0.59% |
| 2001-03-30 | 0 | 0.169 | 0.169 | 0.170 | 0.169 | 0.169 | 151,100 | 25,526 | 0.1689 | 0.588 | 0.588 | 0.591 | 0.588 | 0.588 | 43,463 | 0.5873 | 0.60% |
| 2001-03-29 | 0 | 0.168 | 0.168 | 0.172 | 0.166 | 0.168 | 307,500 | 51,621 | 0.1679 | 0.584 | 0.584 | 0.598 | 0.577 | 0.584 | 88,451 | 0.5836 | -1.18% |
| 2001-03-28 | 0 | 0.170 | 0.168 | 0.170 | - | - | 0 | 0 | - | 0.591 | 0.584 | 0.591 | - | - | 0 | - | 0.00% |
| 2001-03-27 | 0 | 0.170 | 0.168 | 0.170 | 0.168 | 0.172 | 1,405,000 | 236,422 | 0.1683 | 0.591 | 0.584 | 0.591 | 0.584 | 0.598 | 404,141 | 0.5850 | 0.59% |
| 2001-03-26 | 0 | 0.169 | 0.169 | 0.175 | 0.169 | 0.169 | 148,000 | 25,012 | 0.1690 | 0.588 | 0.588 | 0.608 | 0.588 | 0.588 | 42,571 | 0.5875 | 0.00% |
| 2001-03-23 | 0 | 0.169 | 0.168 | 0.175 | 0.168 | 0.169 | 1,030,000 | 173,590 | 0.1685 | 0.588 | 0.584 | 0.608 | 0.584 | 0.588 | 296,274 | 0.5859 | 0.60% |
| 2001-03-22 | 0 | 0.168 | 0.166 | 0.175 | 0.168 | 0.172 | 750,000 | 126,400 | 0.1685 | 0.584 | 0.577 | 0.608 | 0.584 | 0.598 | 215,733 | 0.5859 | 0.00% |
| 2001-03-21 | 0 | 0.168 | 0.168 | 0.175 | 0.168 | 0.168 | 621,400 | 104,384 | 0.1680 | 0.584 | 0.584 | 0.608 | 0.584 | 0.584 | 178,742 | 0.5840 | 0.00% |
| 2001-03-20 | 0 | 0.168 | 0.168 | 0.179 | 0.168 | 0.175 | 298,000 | 50,864 | 0.1707 | 0.584 | 0.584 | 0.622 | 0.584 | 0.608 | 85,718 | 0.5934 | -0.59% |
| 2001-03-19 | 0 | 0.169 | 0.169 | 0.172 | 0.169 | 0.170 | 300,000 | 50,800 | 0.1693 | 0.588 | 0.588 | 0.598 | 0.588 | 0.591 | 86,293 | 0.5887 | -0.59% |
| 2001-03-16 | 0 | 0.170 | 0.170 | 0.172 | 0.168 | 0.172 | 600,000 | 101,300 | 0.1688 | 0.591 | 0.591 | 0.598 | 0.584 | 0.598 | 172,587 | 0.5870 | 0.59% |
| 2001-03-15 | 0 | 0.169 | 0.168 | 0.180 | 0.169 | 0.169 | 200,000 | 33,800 | 0.1690 | 0.588 | 0.584 | 0.626 | 0.588 | 0.588 | 57,529 | 0.5875 | -1.17% |
| 2001-03-14 | 0 | 0.171 | 0.170 | - | 0.170 | 0.171 | 180,000 | 30,750 | 0.1708 | 0.594 | 0.591 | - | 0.591 | 0.594 | 51,776 | 0.5939 | 1.79% |
| 2001-03-13 | 0 | 0.168 | 0.168 | 0.170 | 0.163 | 0.170 | 750,000 | 126,550 | 0.1687 | 0.584 | 0.584 | 0.591 | 0.567 | 0.591 | 215,733 | 0.5866 | -1.18% |
| 2001-03-12 | 0 | 0.170 | 0.170 | - | 0.170 | 0.170 | 710,000 | 120,700 | 0.1700 | 0.591 | 0.591 | - | 0.591 | 0.591 | 204,228 | 0.5910 | 0.00% |
| 2001-03-09 | 0 | 0.170 | 0.170 | - | 0.168 | 0.170 | 642,000 | 108,828 | 0.1695 | 0.591 | 0.591 | - | 0.584 | 0.591 | 184,668 | 0.5893 | 0.00% |
| 2001-03-08 | 0 | 0.170 | - | 0.170 | 0.170 | 0.172 | 302,000 | 51,344 | 0.1700 | 0.591 | - | 0.591 | 0.591 | 0.598 | 86,869 | 0.5911 | 0.00% |
| 2001-03-07 | 0 | 0.170 | 0.170 | 0.173 | 0.170 | 0.171 | 150,000 | 25,510 | 0.1701 | 0.591 | 0.591 | 0.601 | 0.591 | 0.594 | 43,147 | 0.5912 | -0.58% |
| 2001-03-06 | 0 | 0.171 | 0.170 | 0.173 | - | - | 10,000 | 1,710 | 0.1710 | 0.594 | 0.591 | 0.601 | - | - | 2,876 | 0.5945 | 0.00% |
| 2001-03-05 | 0 | 0.171 | 0.171 | 0.175 | 0.171 | 0.171 | 160,000 | 27,360 | 0.1710 | 0.594 | 0.594 | 0.608 | 0.594 | 0.594 | 46,023 | 0.5945 | -1.16% |
| 2001-03-02 | 0 | 0.173 | 0.173 | 0.176 | 0.173 | 0.173 | 150,000 | 25,950 | 0.1730 | 0.601 | 0.601 | 0.612 | 0.601 | 0.601 | 43,147 | 0.6014 | -1.70% |
| 2001-03-01 | 0 | 0.176 | 0.176 | 0.180 | 0.173 | 0.173 | 206,000 | 35,638 | 0.1730 | 0.612 | 0.612 | 0.626 | 0.601 | 0.601 | 59,255 | 0.6014 | 1.73% |
| 2001-02-28 | 0 | 0.173 | 0.173 | 0.180 | 0.173 | 0.173 | 50,000 | 8,650 | 0.1730 | 0.601 | 0.601 | 0.626 | 0.601 | 0.601 | 14,382 | 0.6014 | -1.70% |
| 2001-02-27 | 0 | 0.176 | 0.174 | 0.179 | 0.173 | 0.176 | 502,500 | 87,626 | 0.1744 | 0.612 | 0.605 | 0.622 | 0.601 | 0.612 | 144,541 | 0.6062 | 1.73% |
| 2001-02-26 | 0 | 0.173 | 0.173 | 0.183 | 0.172 | 0.173 | 200,000 | 34,500 | 0.1725 | 0.601 | 0.601 | 0.636 | 0.598 | 0.601 | 57,529 | 0.5997 | 0.58% |
| 2001-02-23 | 0 | 0.172 | 0.172 | 0.178 | 0.171 | 0.175 | 200,000 | 34,336 | 0.1717 | 0.598 | 0.598 | 0.619 | 0.594 | 0.608 | 57,529 | 0.5968 | 0.00% |
| 2001-02-22 | 0 | 0.172 | 0.172 | 0.179 | 0.171 | 0.172 | 250,000 | 42,810 | 0.1712 | 0.598 | 0.598 | 0.622 | 0.594 | 0.598 | 71,911 | 0.5953 | 0.58% |
| 2001-02-21 | 0 | 0.171 | 0.171 | - | 0.170 | 0.172 | 1,055,000 | 180,216 | 0.1708 | 0.594 | 0.594 | - | 0.591 | 0.598 | 303,465 | 0.5939 | 0.59% |
| 2001-02-20 | 0 | 0.170 | 0.170 | 0.178 | 0.170 | 0.170 | 80,000 | 13,600 | 0.1700 | 0.591 | 0.591 | 0.619 | 0.591 | 0.591 | 23,012 | 0.5910 | -6.08% |
| 2001-02-19 | 0 | 0.181 | - | 0.181 | - | - | 0 | 0 | - | 0.629 | - | 0.629 | - | - | 0 | - | -1.63% |
| 2001-02-16 | 0 | 0.184 | 0.173 | 0.184 | 0.173 | 0.184 | 200,000 | 34,686 | 0.1734 | 0.640 | 0.601 | 0.640 | 0.601 | 0.640 | 57,529 | 0.6029 | 3.95% |
| 2001-02-15 | 0 | 0.177 | 0.173 | 0.177 | 0.172 | 0.177 | 60,000 | 10,470 | 0.1745 | 0.615 | 0.601 | 0.615 | 0.598 | 0.615 | 17,259 | 0.6067 | 2.31% |
| 2001-02-14 | 0 | 0.173 | 0.173 | 0.180 | 0.173 | 0.180 | 240,000 | 41,800 | 0.1742 | 0.601 | 0.601 | 0.626 | 0.601 | 0.626 | 69,035 | 0.6055 | -1.70% |
| 2001-02-13 | 0 | 0.176 | 0.176 | 0.180 | 0.173 | 0.174 | 300,000 | 52,000 | 0.1733 | 0.612 | 0.612 | 0.626 | 0.601 | 0.605 | 86,293 | 0.6026 | 0.00% |
| 2001-02-12 | 0 | 0.176 | 0.173 | - | 0.172 | 0.176 | 103,000 | 18,104 | 0.1758 | 0.612 | 0.601 | - | 0.598 | 0.612 | 29,627 | 0.6111 | 3.53% |
| 2001-02-09 | 0 | 0.170 | 0.170 | 0.174 | 0.168 | 0.170 | 221,500 | 37,585 | 0.1697 | 0.591 | 0.591 | 0.605 | 0.584 | 0.591 | 63,713 | 0.5899 | 1.19% |
| 2001-02-08 | 0 | 0.168 | 0.168 | 0.177 | 0.168 | 0.172 | 920,000 | 155,818 | 0.1694 | 0.584 | 0.584 | 0.615 | 0.584 | 0.598 | 264,633 | 0.5888 | -2.89% |
| 2001-02-07 | 0 | 0.173 | 0.173 | 0.178 | 0.173 | 0.178 | 201,500 | 35,080 | 0.1741 | 0.601 | 0.601 | 0.619 | 0.601 | 0.619 | 57,960 | 0.6052 | -1.14% |
| 2001-02-06 | 0 | 0.175 | 0.175 | 0.180 | 0.171 | 0.183 | 210,000 | 37,730 | 0.1797 | 0.608 | 0.608 | 0.626 | 0.594 | 0.636 | 60,405 | 0.6246 | -5.91% |
| 2001-02-05 | 0 | 0.186 | - | 0.189 | - | - | 0 | 0 | - | 0.647 | - | 0.657 | - | - | 0 | - | 0.00% |
| 2001-02-02 | 0 | 0.186 | - | 0.190 | 0.186 | 0.186 | 100,000 | 18,600 | 0.1860 | 0.647 | - | 0.661 | 0.647 | 0.647 | 28,764 | 0.6466 | 2.20% |
| 2001-02-01 | 0 | 0.182 | 0.178 | 0.186 | - | - | 0 | 0 | - | 0.633 | 0.619 | 0.647 | - | - | 0 | - | 0.00% |
| 2001-01-31 | 0 | 0.182 | - | 0.186 | - | - | 0 | 0 | - | 0.633 | - | 0.647 | - | - | 0 | - | 0.00% |
| 2001-01-30 | 0 | 0.182 | 0.182 | - | 0.178 | 0.188 | 192,000 | 35,188 | 0.1833 | 0.633 | 0.633 | - | 0.619 | 0.654 | 55,228 | 0.6371 | 0.00% |
| 2001-01-29 | 0 | 0.182 | 0.190 | - | 0.175 | 0.175 | 100,000 | 17,500 | 0.1750 | 0.633 | 0.661 | - | 0.608 | 0.608 | 28,764 | 0.6084 | 5.81% |
| 2001-01-23 | 0 | 0.172 | 0.172 | - | 0.170 | 0.180 | 102,000 | 18,340 | 0.1798 | 0.598 | 0.598 | - | 0.591 | 0.626 | 29,340 | 0.6251 | -4.44% |
| 2001-01-22 | 0 | 0.180 | - | 0.195 | 0.180 | 0.180 | 50,000 | 9,000 | 0.1800 | 0.626 | - | 0.678 | 0.626 | 0.626 | 14,382 | 0.6258 | -6.25% |
| 2001-01-19 | 0 | 0.192 | 0.182 | 0.204 | 0.166 | 0.200 | 260,000 | 48,104 | 0.1850 | 0.667 | 0.633 | 0.709 | 0.577 | 0.695 | 74,788 | 0.6432 | 6.67% |
| 2001-01-18 | 0 | 0.180 | 0.176 | 0.180 | 0.168 | 0.180 | 218,000 | 38,004 | 0.1743 | 0.626 | 0.612 | 0.626 | 0.584 | 0.626 | 62,707 | 0.6061 | 14.65% |
| 2001-01-17 | 0 | 0.157 | - | 0.153 | - | - | 0 | 0 | - | 0.546 | - | 0.532 | - | - | 0 | - | -10.29% |
| 2001-01-16 | 0 | 0.175 | 0.175 | 0.181 | 0.174 | 0.174 | 100,000 | 17,400 | 0.1740 | 0.608 | 0.608 | 0.629 | 0.605 | 0.605 | 28,764 | 0.6049 | 0.57% |
| 2001-01-15 | 0 | 0.174 | 0.173 | 0.174 | 0.178 | 0.190 | 106,000 | 19,100 | 0.1802 | 0.605 | 0.601 | 0.605 | 0.619 | 0.661 | 30,490 | 0.6264 | 4.19% |
| 2001-01-12 | 0 | 0.167 | 0.162 | 0.163 | - | - | 0 | 0 | - | 0.581 | 0.563 | 0.567 | - | - | 0 | - | -16.08% |
| 2001-01-11 | 0 | 0.199 | - | 0.199 | 0.198 | 0.199 | 100,000 | 19,850 | 0.1985 | 0.692 | - | 0.692 | 0.688 | 0.692 | 28,764 | 0.6901 | 1.02% |
| 2001-01-10 | 0 | 0.197 | - | 0.199 | - | - | 5,000 | 900 | 0.1800 | 0.685 | - | 0.692 | - | - | 1,438 | 0.6258 | 0.00% |
| 2001-01-09 | 0 | 0.197 | - | 0.197 | 0.197 | 0.197 | 10,000 | 1,970 | 0.1970 | 0.685 | - | 0.685 | 0.685 | 0.685 | 2,876 | 0.6849 | 0.00% |
| 2001-01-08 | 0 | 0.197 | - | 0.197 | 0.197 | 0.197 | 50,000 | 9,850 | 0.1970 | 0.685 | - | 0.685 | 0.685 | 0.685 | 14,382 | 0.6849 | 1.55% |
| 2001-01-05 | 0 | 0.194 | 0.186 | 0.194 | - | - | 1,000 | 150 | 0.1500 | 0.674 | 0.647 | 0.674 | - | - | 288 | 0.5215 | -2.02% |
| 2001-01-04 | 0 | 0.198 | 0.196 | 0.198 | 0.180 | 0.198 | 206,000 | 38,942 | 0.1890 | 0.688 | 0.681 | 0.688 | 0.626 | 0.688 | 59,255 | 0.6572 | 11.24% |
| 2001-01-03 | 0 | 0.178 | - | 0.178 | 0.178 | 0.180 | 130,000 | 23,246 | 0.1788 | 0.619 | - | 0.619 | 0.619 | 0.626 | 37,394 | 0.6217 | -3.26% |
| 2001-01-02 | 0 | 0.184 | - | 0.188 | 0.184 | 0.184 | 100,000 | 18,400 | 0.1840 | 0.640 | - | 0.654 | 0.640 | 0.640 | 28,764 | 0.6397 | -2.13% |
| 2000-12-29 | 0 | 0.188 | 0.184 | 0.198 | 0.188 | 0.199 | 400,000 | 77,800 | 0.1945 | 0.654 | 0.640 | 0.688 | 0.654 | 0.692 | 115,058 | 0.6762 | -5.53% |
| 2000-12-28 | 0 | 0.199 | 0.197 | - | 0.196 | 0.200 | 632,000 | 124,808 | 0.1975 | 0.692 | 0.685 | - | 0.681 | 0.695 | 181,791 | 0.6865 | -0.50% |
| 2000-12-27 | 0 | 0.200 | 0.196 | - | 0.200 | 0.200 | 200,000 | 40,000 | 0.2000 | 0.695 | 0.681 | - | 0.695 | 0.695 | 57,529 | 0.6953 | 2.04% |
| 2000-12-22 | 0 | 0.196 | 0.196 | 0.204 | 0.196 | 0.205 | 420,000 | 84,270 | 0.2006 | 0.681 | 0.681 | 0.709 | 0.681 | 0.713 | 120,811 | 0.6975 | -4.39% |
| 2000-12-21 | 0 | 0.205 | 0.205 | 0.206 | 0.178 | 0.190 | 500,000 | 90,942 | 0.1819 | 0.713 | 0.713 | 0.716 | 0.619 | 0.661 | 143,822 | 0.6323 | 13.26% |
| 2000-12-20 | 0 | 0.181 | 0.181 | 0.182 | 0.180 | 0.210 | 276,800 | 51,434 | 0.1858 | 0.629 | 0.629 | 0.633 | 0.626 | 0.730 | 79,620 | 0.6460 | -18.47% |
| 2000-12-19 | 0 | 0.222 | 0.210 | 0.235 | 0.222 | 0.235 | 59,000 | 13,430 | 0.2276 | 0.772 | 0.730 | 0.817 | 0.772 | 0.817 | 16,971 | 0.7913 | -6.72% |
| 2000-12-18 | 0 | 0.238 | - | 0.238 | 0.235 | 0.249 | 106,000 | 25,766 | 0.2431 | 0.827 | - | 0.827 | 0.817 | 0.866 | 30,490 | 0.8451 | 8.18% |
| 2000-12-15 | 0 | 0.220 | - | 0.224 | 0.220 | 0.220 | 10,000 | 2,200 | 0.2200 | 0.765 | - | 0.779 | 0.765 | 0.765 | 2,876 | 0.7648 | -1.79% |
| 2000-12-14 | 0 | 0.224 | - | 0.228 | 0.224 | 0.224 | 21,000 | 4,690 | 0.2233 | 0.779 | - | 0.793 | 0.779 | 0.779 | 6,041 | 0.7764 | -1.75% |
| 2000-12-13 | 0 | 0.228 | - | 0.228 | 0.228 | 0.228 | 20,750 | 4,695 | 0.2263 | 0.793 | - | 0.793 | 0.793 | 0.793 | 5,969 | 0.7866 | -0.87% |
| 2000-12-12 | 0 | 0.230 | - | 0.230 | 0.230 | 0.234 | 338,000 | 78,462 | 0.2321 | 0.800 | - | 0.800 | 0.800 | 0.814 | 97,224 | 0.8070 | -1.29% |
| 2000-12-11 | 0 | 0.233 | 0.232 | 0.233 | 0.233 | 0.233 | 110,000 | 25,630 | 0.2330 | 0.810 | 0.807 | 0.810 | 0.810 | 0.810 | 31,641 | 0.8100 | -1.69% |
| 2000-12-08 | 0 | 0.237 | 0.227 | 0.237 | 0.237 | 0.237 | 70,000 | 16,590 | 0.2370 | 0.824 | 0.789 | 0.824 | 0.824 | 0.824 | 20,135 | 0.8239 | 0.00% |
| 2000-12-07 | 0 | 0.237 | 0.237 | - | 0.221 | 0.237 | 396,500 | 89,463 | 0.2256 | 0.824 | 0.824 | - | 0.768 | 0.824 | 114,051 | 0.7844 | 1.72% |
| 2000-12-06 | 0 | 0.233 | 0.227 | 0.233 | 0.221 | 0.233 | 364,000 | 82,228 | 0.2259 | 0.810 | 0.789 | 0.810 | 0.768 | 0.810 | 104,703 | 0.7853 | 3.56% |
| 2000-12-05 | 0 | 0.225 | 0.225 | - | 0.219 | 0.230 | 520,000 | 117,656 | 0.2263 | 0.782 | 0.782 | - | 0.761 | 0.800 | 149,575 | 0.7866 | -4.26% |
| 2000-12-04 | 0 | 0.235 | 0.231 | 0.235 | 0.234 | 0.235 | 50,000 | 11,730 | 0.2346 | 0.817 | 0.803 | 0.817 | 0.814 | 0.817 | 14,382 | 0.8156 | 0.00% |
| 2000-12-01 | 0 | 0.235 | 0.225 | 0.241 | 0.231 | 0.235 | 121,300 | 28,393 | 0.2341 | 0.817 | 0.782 | 0.838 | 0.803 | 0.817 | 34,891 | 0.8138 | 1.73% |
| 2000-11-30 | 0 | 0.231 | 0.230 | 0.235 | 0.231 | 0.240 | 624,100 | 148,524 | 0.2380 | 0.803 | 0.800 | 0.817 | 0.803 | 0.834 | 179,519 | 0.8273 | -3.75% |
| 2000-11-29 | 0 | 0.240 | 0.238 | 0.250 | 0.240 | 0.240 | 120,000 | 28,800 | 0.2400 | 0.834 | 0.827 | 0.869 | 0.834 | 0.834 | 34,517 | 0.8344 | -5.88% |
| 2000-11-28 | 0 | 0.255 | 0.250 | 0.255 | 0.242 | 0.255 | 634,000 | 157,524 | 0.2485 | 0.887 | 0.869 | 0.887 | 0.841 | 0.887 | 182,367 | 0.8638 | 3.66% |
| 2000-11-27 | 0 | 0.246 | 0.246 | 0.250 | 0.246 | 0.250 | 744,500 | 185,496 | 0.2492 | 0.855 | 0.855 | 0.869 | 0.855 | 0.869 | 214,151 | 0.8662 | -3.53% |
| 2000-11-24 | 0 | 0.255 | 0.241 | 0.255 | 0.240 | 0.265 | 1,620,800 | 403,270 | 0.2488 | 0.887 | 0.838 | 0.887 | 0.834 | 0.921 | 466,214 | 0.8650 | -1.92% |
| 2000-11-23 | 0 | 0.260 | 0.250 | 0.260 | 0.248 | 0.260 | 630,500 | 158,281 | 0.2510 | 0.904 | 0.869 | 0.904 | 0.862 | 0.904 | 181,360 | 0.8727 | 6.12% |
| 2000-11-22 | 0 | 0.245 | 0.243 | 0.245 | 0.243 | 0.250 | 2,220,000 | 544,722 | 0.2454 | 0.852 | 0.845 | 0.852 | 0.845 | 0.869 | 638,571 | 0.8530 | 2.08% |
| 2000-11-21 | 0 | 0.240 | 0.240 | 0.243 | 0.235 | 0.245 | 1,608,000 | 382,532 | 0.2379 | 0.834 | 0.834 | 0.845 | 0.817 | 0.852 | 462,533 | 0.8270 | -1.64% |
| 2000-11-20 | 0 | 0.244 | 0.242 | 0.247 | 0.242 | 0.249 | 2,350,000 | 577,190 | 0.2456 | 0.848 | 0.841 | 0.859 | 0.841 | 0.866 | 675,965 | 0.8539 | -0.41% |
| 2000-11-17 | 0 | 0.245 | 0.241 | 0.245 | 0.235 | 0.320 | 9,248,000 | 2,320,462 | 0.2509 | 0.852 | 0.838 | 0.852 | 0.817 | 1.112 | 2,660,138 | 0.8723 | -25.76% |
| 2000-11-16 | 1 | 0.330 | - | - | - | - | 0 | 0 | - | 1.147 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-15 | 1 | 0.330 | - | - | - | - | 0 | 0 | - | 1.147 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-14 | 1 | 0.330 | - | - | - | - | 0 | 0 | - | 1.147 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-13 | 1 | 0.330 | 0.330 | 0.335 | 0.250 | 0.345 | 14,162,000 | 4,543,305 | 0.3208 | 1.147 | 1.147 | 1.165 | 0.869 | 1.199 | 4,073,623 | 1.1153 | 24.53% |
| 2000-11-10 | 0 | 0.265 | 0.255 | 0.270 | 0.260 | 0.265 | 652,400 | 170,112 | 0.2607 | 0.921 | 0.887 | 0.939 | 0.904 | 0.921 | 187,659 | 0.9065 | -1.85% |
| 2000-11-09 | 0 | 0.270 | 0.250 | 0.270 | 0.255 | 0.270 | 910,000 | 238,290 | 0.2619 | 0.939 | 0.869 | 0.939 | 0.887 | 0.939 | 261,757 | 0.9103 | 3.85% |
| 2000-11-08 | 0 | 0.260 | 0.255 | 0.260 | 0.255 | 0.285 | 2,430,000 | 653,310 | 0.2689 | 0.904 | 0.887 | 0.904 | 0.887 | 0.991 | 698,976 | 0.9347 | 1.96% |
| 2000-11-07 | 0 | 0.255 | 0.255 | 0.260 | 0.247 | 0.260 | 1,253,000 | 316,074 | 0.2523 | 0.887 | 0.887 | 0.904 | 0.859 | 0.904 | 360,419 | 0.8770 | 0.00% |
| 2000-11-06 | 0 | 0.255 | 0.255 | 0.260 | 0.255 | 0.260 | 1,490,000 | 384,450 | 0.2580 | 0.887 | 0.887 | 0.904 | 0.887 | 0.904 | 428,591 | 0.8970 | -1.92% |
| 2000-11-03 | 0 | 0.260 | 0.260 | 0.270 | 0.250 | 0.285 | 1,677,200 | 448,156 | 0.2672 | 0.904 | 0.904 | 0.939 | 0.869 | 0.991 | 482,438 | 0.9289 | 0.00% |
| 2000-11-02 | 0 | 0.260 | 0.247 | 0.265 | 0.250 | 0.270 | 1,272,000 | 332,030 | 0.2610 | 0.904 | 0.859 | 0.921 | 0.869 | 0.939 | 365,884 | 0.9075 | 6.56% |
| 2000-11-01 | 0 | 0.244 | 0.244 | 0.250 | 0.242 | 0.255 | 2,340,000 | 582,700 | 0.2490 | 0.848 | 0.848 | 0.869 | 0.841 | 0.887 | 673,088 | 0.8657 | -2.40% |
| 2000-10-31 | 0 | 0.250 | 0.255 | 0.260 | 0.236 | 0.260 | 1,154,000 | 285,890 | 0.2477 | 0.869 | 0.887 | 0.904 | 0.820 | 0.904 | 331,942 | 0.8613 | 7.76% |
| 2000-10-30 | 0 | 0.232 | 0.232 | 0.248 | 0.230 | 0.270 | 1,600,000 | 386,550 | 0.2416 | 0.807 | 0.807 | 0.862 | 0.800 | 0.939 | 460,231 | 0.8399 | -12.45% |
| 2000-10-27 | 0 | 0.265 | 0.255 | 0.270 | 0.200 | 0.270 | 4,644,000 | 1,107,974 | 0.2386 | 0.921 | 0.887 | 0.939 | 0.695 | 0.939 | 1,335,822 | 0.8294 | 33.84% |
| 2000-10-26 | 0 | 0.198 | 0.193 | 0.199 | 0.198 | 0.198 | 896,000 | 177,408 | 0.1980 | 0.688 | 0.671 | 0.692 | 0.688 | 0.688 | 257,730 | 0.6883 | 0.00% |
| 2000-10-25 | 0 | 0.198 | 0.191 | 0.210 | 0.189 | 0.210 | 404,000 | 78,638 | 0.1946 | 0.688 | 0.664 | 0.730 | 0.657 | 0.730 | 116,208 | 0.6767 | -5.71% |
| 2000-10-24 | 0 | 0.210 | - | 0.210 | 0.215 | 0.220 | 100,000 | 21,750 | 0.2175 | 0.730 | - | 0.730 | 0.747 | 0.765 | 28,764 | 0.7561 | -4.55% |
| 2000-10-23 | 0 | 0.220 | - | 0.220 | 0.220 | 0.225 | 1,200,000 | 269,750 | 0.2248 | 0.765 | - | 0.765 | 0.765 | 0.782 | 345,174 | 0.7815 | -0.45% |
| 2000-10-20 | 0 | 0.221 | - | 0.221 | 0.220 | 0.221 | 700,000 | 154,500 | 0.2207 | 0.768 | - | 0.768 | 0.765 | 0.768 | 201,351 | 0.7673 | 0.45% |
| 2000-10-19 | 0 | 0.220 | - | 0.220 | 0.212 | 0.226 | 440,000 | 96,560 | 0.2195 | 0.765 | - | 0.765 | 0.737 | 0.786 | 126,564 | 0.7629 | -4.35% |
| 2000-10-18 | 0 | 0.230 | 0.221 | 0.230 | 0.221 | 0.230 | 1,238,000 | 281,926 | 0.2277 | 0.800 | 0.768 | 0.800 | 0.768 | 0.800 | 356,104 | 0.7917 | -2.13% |
| 2000-10-17 | 0 | 0.235 | 0.235 | 0.240 | 0.235 | 0.240 | 1,419,250 | 333,815 | 0.2352 | 0.817 | 0.817 | 0.834 | 0.817 | 0.834 | 408,240 | 0.8177 | 0.00% |
| 2000-10-16 | 0 | 0.235 | - | 0.250 | 0.235 | 0.260 | 1,040,000 | 261,450 | 0.2514 | 0.817 | - | 0.869 | 0.817 | 0.904 | 299,150 | 0.8740 | -5.24% |
| 2000-10-13 | 0 | 0.248 | 0.248 | 0.249 | 0.240 | 0.250 | 748,000 | 182,780 | 0.2444 | 0.862 | 0.862 | 0.866 | 0.834 | 0.869 | 215,158 | 0.8495 | -4.62% |
| 2000-10-12 | 0 | 0.260 | 0.250 | 0.260 | 0.242 | 0.260 | 860,000 | 213,564 | 0.2483 | 0.904 | 0.869 | 0.904 | 0.841 | 0.904 | 247,374 | 0.8633 | 4.00% |
| 2000-10-11 | 0 | 0.250 | 0.246 | 0.250 | 0.235 | 0.270 | 4,202,000 | 1,058,874 | 0.2520 | 0.869 | 0.855 | 0.869 | 0.817 | 0.939 | 1,208,683 | 0.8761 | -7.41% |
| 2000-10-10 | 0 | 0.270 | 0.270 | 0.280 | 0.270 | 0.285 | 2,162,500 | 600,615 | 0.2777 | 0.939 | 0.939 | 0.973 | 0.939 | 0.991 | 622,032 | 0.9656 | -5.26% |
| 2000-10-09 | 0 | 0.285 | 0.280 | 0.290 | 0.275 | 0.295 | 3,198,000 | 896,630 | 0.2804 | 0.991 | 0.973 | 1.008 | 0.956 | 1.026 | 919,888 | 0.9747 | -5.00% |
| 2000-10-05 | 0 | 0.300 | 0.300 | 0.310 | 0.290 | 0.300 | 701,000 | 208,070 | 0.2968 | 1.043 | 1.043 | 1.078 | 1.008 | 1.043 | 201,639 | 1.0319 | 0.00% |
| 2000-10-04 | 0 | 0.300 | 0.295 | 0.300 | 0.280 | 0.310 | 2,080,000 | 615,250 | 0.2958 | 1.043 | 1.026 | 1.043 | 0.973 | 1.078 | 598,301 | 1.0283 | -6.25% |
| 2000-10-03 | 0 | 0.320 | 0.315 | 0.320 | 0.310 | 0.320 | 1,060,000 | 336,300 | 0.3173 | 1.112 | 1.095 | 1.112 | 1.078 | 1.112 | 304,903 | 1.1030 | -1.54% |
| 2000-09-29 | 0 | 0.325 | 0.325 | 0.335 | 0.320 | 0.355 | 3,796,000 | 1,284,440 | 0.3384 | 1.130 | 1.130 | 1.165 | 1.112 | 1.234 | 1,091,899 | 1.1763 | -2.99% |
| 2000-09-28 | 0 | 0.335 | 0.330 | 0.335 | 0.310 | 0.340 | 2,724,000 | 903,460 | 0.3317 | 1.165 | 1.147 | 1.165 | 1.078 | 1.182 | 783,544 | 1.1530 | 9.84% |
| 2000-09-27 | 0 | 0.305 | 0.305 | 0.315 | 0.305 | 0.315 | 695,000 | 213,150 | 0.3067 | 1.060 | 1.060 | 1.095 | 1.060 | 1.095 | 199,913 | 1.0662 | -3.17% |
| 2000-09-26 | 0 | 0.315 | 0.305 | 0.315 | 0.305 | 0.330 | 1,214,000 | 376,470 | 0.3101 | 1.095 | 1.060 | 1.095 | 1.060 | 1.147 | 349,201 | 1.0781 | -4.55% |
| 2000-09-25 | 0 | 0.330 | 0.325 | 0.330 | 0.305 | 0.340 | 4,002,500 | 1,289,915 | 0.3223 | 1.147 | 1.130 | 1.147 | 1.060 | 1.182 | 1,151,298 | 1.1204 | 15.79% |
| 2000-09-22 | 0 | 0.285 | 0.280 | 0.290 | 0.275 | 0.315 | 1,702,000 | 494,040 | 0.2903 | 0.991 | 0.973 | 1.008 | 0.956 | 1.095 | 489,571 | 1.0091 | -10.94% |
| 2000-09-21 | 0 | 0.320 | 0.285 | 0.320 | 0.285 | 0.325 | 2,860,000 | 853,920 | 0.2986 | 1.112 | 0.991 | 1.112 | 0.991 | 1.130 | 822,664 | 1.0380 | -3.03% |
| 2000-09-20 | 0 | 0.330 | 0.320 | 0.330 | 0.315 | 0.360 | 6,070,000 | 2,072,450 | 0.3414 | 1.147 | 1.112 | 1.147 | 1.095 | 1.252 | 1,746,003 | 1.1870 | -5.71% |
| 2000-09-19 | 0 | 0.350 | 0.340 | 0.350 | 0.265 | 0.370 | 17,290,000 | 5,904,340 | 0.3415 | 1.217 | 1.182 | 1.217 | 0.921 | 1.286 | 4,973,376 | 1.1872 | 22.81% |
| 2000-09-18 | 0 | 0.285 | 0.275 | 0.290 | 0.265 | 0.350 | 2,072,000 | 588,500 | 0.2840 | 0.991 | 0.956 | 1.008 | 0.921 | 1.217 | 596,000 | 0.9874 | -13.64% |
| 2000-09-15 | 0 | 0.330 | 0.325 | 0.330 | 0.300 | 0.330 | 2,032,000 | 628,380 | 0.3092 | 1.147 | 1.130 | 1.147 | 1.043 | 1.147 | 584,494 | 1.0751 | 3.13% |
| 2000-09-14 | 0 | 0.320 | 0.300 | 0.320 | 0.290 | 0.340 | 3,606,000 | 1,125,210 | 0.3120 | 1.112 | 1.043 | 1.112 | 1.008 | 1.182 | 1,037,247 | 1.0848 | -4.48% |
| 2000-09-12 | 0 | 0.335 | 0.340 | 0.345 | 0.305 | 0.375 | 8,641,195 | 2,830,567 | 0.3276 | 1.165 | 1.182 | 1.199 | 1.060 | 1.304 | 2,485,593 | 1.1388 | -10.67% |
| 2000-09-11 | 0 | 0.375 | 0.375 | 0.380 | 0.370 | 0.450 | 17,619,302 | 7,204,619 | 0.4089 | 1.304 | 1.304 | 1.321 | 1.286 | 1.564 | 5,068,098 | 1.4216 | -20.21% |
| 2000-09-08 | 0 | 0.470 | 0.460 | 0.470 | 0.455 | 0.560 | 17,134,000 | 8,750,460 | 0.5107 | 1.634 | 1.599 | 1.634 | 1.582 | 1.947 | 4,928,503 | 1.7755 | -11.32% |
| 2000-09-07 | 0 | 0.530 | 0.530 | 0.540 | 0.500 | 0.600 | 33,525,850 | 18,474,637 | 0.5511 | 1.843 | 1.843 | 1.877 | 1.738 | 2.086 | 9,643,531 | 1.9158 | -1.85% |
| 2000-09-06 | 0 | 0.540 | 0.540 | 0.550 | 0.410 | 0.560 | 34,116,550 | 17,069,496 | 0.5003 | 1.877 | 1.877 | 1.912 | 1.425 | 1.947 | 9,813,442 | 1.7394 | 11.34% |
| 2000-09-05 | 0 | 0.485 | 0.480 | 0.490 | 0.460 | 0.540 | 42,253,162 | 21,377,349 | 0.5059 | 1.686 | 1.669 | 1.703 | 1.599 | 1.877 | 12,153,895 | 1.7589 | -3.00% |
| 2000-09-04 | 0 | 0.500 | 0.500 | 0.510 | 0.415 | 0.510 | 27,563,500 | 13,039,090 | 0.4731 | 1.738 | 1.738 | 1.773 | 1.443 | 1.773 | 7,928,493 | 1.6446 | 19.05% |
| 2000-09-01 | 0 | 0.420 | 0.420 | 0.425 | 0.400 | 0.445 | 14,075,500 | 5,958,150 | 0.4233 | 1.460 | 1.460 | 1.478 | 1.391 | 1.547 | 4,048,742 | 1.4716 | 2.44% |
| 2000-08-31 | 0 | 0.410 | 0.405 | 0.410 | 0.360 | 0.420 | 14,752,750 | 5,849,075 | 0.3965 | 1.425 | 1.408 | 1.425 | 1.252 | 1.460 | 4,243,549 | 1.3783 | 13.89% |
| 2000-08-30 | 0 | 0.360 | 0.360 | 0.365 | 0.330 | 0.370 | 5,533,000 | 1,948,330 | 0.3521 | 1.252 | 1.252 | 1.269 | 1.147 | 1.286 | 1,591,538 | 1.2242 | 7.46% |
| 2000-08-29 | 0 | 0.335 | 0.330 | 0.350 | 0.320 | 0.355 | 10,034,500 | 3,370,095 | 0.3359 | 1.165 | 1.147 | 1.217 | 1.112 | 1.234 | 2,886,370 | 1.1676 | -4.29% |
| 2000-08-28 | 0 | 0.350 | 0.345 | 0.355 | 0.310 | 0.360 | 18,992,000 | 6,488,310 | 0.3416 | 1.217 | 1.199 | 1.234 | 1.078 | 1.252 | 5,462,947 | 1.1877 | 9.38% |
| 2000-08-25 | 0 | 0.320 | 0.310 | 0.325 | 0.265 | 0.325 | 10,546,000 | 3,108,720 | 0.2948 | 1.112 | 1.078 | 1.130 | 0.921 | 1.130 | 3,033,500 | 1.0248 | 20.75% |
| 2000-08-24 | 0 | 0.265 | 0.260 | 0.270 | 0.260 | 0.270 | 928,500 | 246,945 | 0.2660 | 0.921 | 0.904 | 0.939 | 0.904 | 0.939 | 267,078 | 0.9246 | 1.92% |
| 2000-08-23 | 0 | 0.260 | 0.250 | 0.265 | 0.250 | 0.265 | 2,560,000 | 663,790 | 0.2593 | 0.904 | 0.869 | 0.921 | 0.869 | 0.921 | 736,370 | 0.9014 | -5.45% |
| 2000-08-22 | 0 | 0.275 | 0.260 | 0.280 | 0.240 | 0.275 | 2,914,576 | 749,066 | 0.2570 | 0.956 | 0.904 | 0.973 | 0.834 | 0.956 | 838,362 | 0.8935 | 13.17% |
| 2000-08-21 | 0 | 0.243 | 0.235 | 0.244 | 0.220 | 0.243 | 2,016,000 | 480,470 | 0.2383 | 0.845 | 0.817 | 0.848 | 0.765 | 0.845 | 579,892 | 0.8286 | 12.50% |
| 2000-08-18 | 0 | 0.216 | 0.212 | 0.220 | 0.215 | 0.228 | 1,960,000 | 432,210 | 0.2205 | 0.751 | 0.737 | 0.765 | 0.747 | 0.793 | 563,783 | 0.7666 | -6.90% |
| 2000-08-17 | 0 | 0.232 | - | 0.232 | 0.221 | 0.280 | 6,364,000 | 1,601,268 | 0.2516 | 0.807 | - | 0.807 | 0.768 | 0.973 | 1,830,570 | 0.8747 | -5.31% |
| 2000-08-16 | 0 | 0.245 | 0.245 | 0.255 | 0.190 | 0.260 | 11,911,681 | 2,834,528 | 0.2380 | 0.852 | 0.852 | 0.887 | 0.661 | 0.904 | 3,426,331 | 0.8273 | 28.95% |
| 2000-08-15 | 0 | 0.190 | 0.190 | - | 0.170 | 0.175 | 60,000 | 10,350 | 0.1725 | 0.661 | 0.661 | - | 0.591 | 0.608 | 17,259 | 0.5997 | 8.57% |
| 2000-08-14 | 0 | 0.175 | 0.172 | 0.182 | 0.172 | 0.182 | 157,000 | 27,868 | 0.1775 | 0.608 | 0.598 | 0.633 | 0.598 | 0.633 | 45,160 | 0.6171 | -2.78% |
| 2000-08-11 | 0 | 0.180 | 0.170 | 0.180 | - | - | 0 | 0 | - | 0.626 | 0.591 | 0.626 | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 0.180 | 0.170 | 0.180 | 0.170 | 0.180 | 530,000 | 93,800 | 0.1770 | 0.626 | 0.591 | 0.626 | 0.591 | 0.626 | 152,452 | 0.6153 | 1.12% |
| 2000-08-09 | 0 | 0.178 | 0.175 | 0.180 | 0.178 | 0.178 | 102,000 | 18,140 | 0.1778 | 0.619 | 0.608 | 0.626 | 0.619 | 0.619 | 29,340 | 0.6183 | -1.11% |
| 2000-08-08 | 0 | 0.180 | 0.180 | 0.184 | 0.180 | 0.190 | 171,042 | 32,027 | 0.1872 | 0.626 | 0.626 | 0.640 | 0.626 | 0.661 | 49,199 | 0.6510 | -6.25% |
| 2000-08-07 | 0 | 0.192 | 0.192 | 0.193 | 0.185 | 0.196 | 648,000 | 121,938 | 0.1882 | 0.667 | 0.667 | 0.671 | 0.643 | 0.681 | 186,394 | 0.6542 | 2.13% |
| 2000-08-04 | 0 | 0.188 | 0.180 | 0.188 | 0.177 | 0.188 | 742,000 | 133,906 | 0.1805 | 0.654 | 0.626 | 0.654 | 0.615 | 0.654 | 213,432 | 0.6274 | 7.43% |
| 2000-08-03 | 0 | 0.175 | 0.175 | 0.176 | 0.172 | 0.172 | 210,000 | 36,120 | 0.1720 | 0.608 | 0.608 | 0.612 | 0.598 | 0.598 | 60,405 | 0.5980 | 0.00% |
| 2000-08-02 | 0 | 0.175 | 0.175 | 0.176 | 0.175 | 0.177 | 760,000 | 133,200 | 0.1753 | 0.608 | 0.608 | 0.612 | 0.608 | 0.615 | 218,610 | 0.6093 | 0.00% |
| 2000-08-01 | 0 | 0.175 | 0.171 | 0.179 | 0.171 | 0.175 | 201,000 | 34,760 | 0.1729 | 0.608 | 0.594 | 0.622 | 0.594 | 0.608 | 57,817 | 0.6012 | 2.94% |
| 2000-07-31 | 0 | 0.170 | 0.170 | 0.171 | 0.165 | 0.170 | 698,000 | 116,990 | 0.1676 | 0.591 | 0.591 | 0.594 | 0.574 | 0.591 | 200,776 | 0.5827 | 2.41% |
| 2000-07-28 | 0 | 0.166 | 0.166 | 0.170 | 0.166 | 0.170 | 250,000 | 41,900 | 0.1676 | 0.577 | 0.577 | 0.591 | 0.577 | 0.591 | 71,911 | 0.5827 | -2.35% |
| 2000-07-27 | 0 | 0.170 | 0.167 | 0.174 | - | - | 0 | 0 | - | 0.591 | 0.581 | 0.605 | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 0.170 | 0.166 | 0.170 | 0.170 | 0.170 | 480,000 | 81,600 | 0.1700 | 0.591 | 0.577 | 0.591 | 0.591 | 0.591 | 138,069 | 0.5910 | 0.00% |
| 2000-07-25 | 0 | 0.170 | 0.162 | 0.170 | 0.163 | 0.170 | 200,000 | 33,300 | 0.1665 | 0.591 | 0.563 | 0.591 | 0.567 | 0.591 | 57,529 | 0.5788 | 1.19% |
| 2000-07-24 | 0 | 0.168 | 0.163 | 0.172 | 0.163 | 0.168 | 450,000 | 74,950 | 0.1666 | 0.584 | 0.567 | 0.598 | 0.567 | 0.584 | 129,440 | 0.5790 | 3.70% |
| 2000-07-21 | 0 | 0.162 | 0.162 | 0.169 | 0.162 | 0.165 | 420,000 | 69,040 | 0.1644 | 0.563 | 0.563 | 0.588 | 0.563 | 0.574 | 120,811 | 0.5715 | -4.71% |
| 2000-07-20 | 0 | 0.170 | 0.165 | 0.170 | 0.162 | 0.170 | 128,000 | 21,040 | 0.1644 | 0.591 | 0.574 | 0.591 | 0.563 | 0.591 | 36,819 | 0.5715 | 3.03% |
| 2000-07-19 | 0 | 0.165 | 0.162 | 0.165 | 0.162 | 0.165 | 264,000 | 43,048 | 0.1631 | 0.574 | 0.563 | 0.574 | 0.563 | 0.574 | 75,938 | 0.5669 | 0.00% |
| 2000-07-18 | 0 | 0.165 | 0.165 | 0.168 | 0.165 | 0.165 | 72,000 | 11,880 | 0.1650 | 0.574 | 0.574 | 0.584 | 0.574 | 0.574 | 20,710 | 0.5736 | 0.00% |
| 2000-07-17 | 0 | 0.165 | 0.165 | 0.167 | 0.163 | 0.165 | 870,000 | 143,110 | 0.1645 | 0.574 | 0.574 | 0.581 | 0.567 | 0.574 | 250,251 | 0.5719 | -2.37% |
| 2000-07-14 | 0 | 0.169 | 0.165 | 0.171 | 0.165 | 0.169 | 55,000 | 9,240 | 0.1680 | 0.588 | 0.574 | 0.594 | 0.574 | 0.588 | 15,820 | 0.5841 | 0.60% |
| 2000-07-13 | 0 | 0.168 | 0.168 | - | 0.161 | 0.163 | 521,000 | 84,870 | 0.1629 | 0.584 | 0.584 | - | 0.560 | 0.567 | 149,863 | 0.5663 | 1.82% |
| 2000-07-12 | 0 | 0.165 | 0.165 | 0.168 | 0.163 | 0.168 | 198,000 | 33,224 | 0.1678 | 0.574 | 0.574 | 0.584 | 0.567 | 0.584 | 56,954 | 0.5834 | 1.85% |
| 2000-07-11 | 0 | 0.162 | 0.162 | 0.168 | 0.162 | 0.162 | 2,000 | 324 | 0.1620 | 0.563 | 0.563 | 0.584 | 0.563 | 0.563 | 575 | 0.5632 | -1.22% |
| 2000-07-10 | 0 | 0.164 | 0.164 | 0.168 | 0.164 | 0.172 | 675,000 | 113,148 | 0.1676 | 0.570 | 0.570 | 0.584 | 0.570 | 0.598 | 194,160 | 0.5828 | 0.00% |
| 2000-07-07 | 0 | 0.164 | 0.164 | 0.167 | 0.164 | 0.165 | 300,000 | 49,300 | 0.1643 | 0.570 | 0.570 | 0.581 | 0.570 | 0.574 | 86,293 | 0.5713 | -1.80% |
| 2000-07-06 | 0 | 0.167 | 0.165 | 0.167 | 0.164 | 0.168 | 152,000 | 25,128 | 0.1653 | 0.581 | 0.574 | 0.581 | 0.570 | 0.584 | 43,722 | 0.5747 | -0.60% |
| 2000-07-05 | 0 | 0.168 | 0.166 | 0.168 | 0.165 | 0.168 | 820,500 | 137,824 | 0.1680 | 0.584 | 0.577 | 0.584 | 0.574 | 0.584 | 236,012 | 0.5840 | 2.44% |
| 2000-07-04 | 0 | 0.164 | 0.164 | 0.165 | 0.163 | 0.165 | 1,461,000 | 239,900 | 0.1642 | 0.570 | 0.570 | 0.574 | 0.567 | 0.574 | 420,249 | 0.5709 | -0.61% |
| 2000-07-03 | 0 | 0.165 | 0.163 | 0.166 | - | - | 0 | 0 | - | 0.574 | 0.567 | 0.577 | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 0.165 | 0.165 | 0.171 | 0.165 | 0.165 | 150,000 | 24,750 | 0.1650 | 0.574 | 0.574 | 0.594 | 0.574 | 0.574 | 43,147 | 0.5736 | -1.20% |
| 2000-06-29 | 0 | 0.167 | 0.167 | - | 0.162 | 0.167 | 1,026,000 | 167,482 | 0.1632 | 0.581 | 0.581 | - | 0.563 | 0.581 | 295,123 | 0.5675 | 1.21% |
| 2000-06-28 | 0 | 0.165 | 0.165 | 0.169 | 0.165 | 0.180 | 2,900,000 | 502,800 | 0.1734 | 0.574 | 0.574 | 0.588 | 0.574 | 0.626 | 834,169 | 0.6028 | -8.33% |
| 2000-06-27 | 0 | 0.180 | 0.180 | 0.183 | 0.180 | 0.183 | 756,500 | 137,013 | 0.1811 | 0.626 | 0.626 | 0.636 | 0.626 | 0.636 | 217,603 | 0.6296 | -2.70% |
| 2000-06-26 | 0 | 0.185 | 0.185 | - | 0.185 | 0.185 | 193,500 | 35,775 | 0.1849 | 0.643 | 0.643 | - | 0.643 | 0.643 | 55,659 | 0.6428 | 0.00% |
| 2000-06-23 | 0 | 0.185 | 0.181 | 0.190 | 0.181 | 0.185 | 256,000 | 47,336 | 0.1849 | 0.643 | 0.629 | 0.661 | 0.629 | 0.643 | 73,637 | 0.6428 | -2.63% |
| 2000-06-22 | 0 | 0.190 | 0.190 | 0.193 | 0.184 | 0.193 | 552,000 | 103,304 | 0.1871 | 0.661 | 0.661 | 0.671 | 0.640 | 0.671 | 158,780 | 0.6506 | 2.70% |
| 2000-06-21 | 0 | 0.185 | 0.185 | 0.190 | 0.185 | 0.185 | 141,000 | 26,070 | 0.1849 | 0.643 | 0.643 | 0.661 | 0.643 | 0.643 | 40,558 | 0.6428 | -2.63% |
| 2000-06-20 | 0 | 0.190 | 0.190 | 0.191 | 0.185 | 0.187 | 150,000 | 27,790 | 0.1853 | 0.661 | 0.661 | 0.664 | 0.643 | 0.650 | 43,147 | 0.6441 | 1.60% |
| 2000-06-19 | 0 | 0.187 | - | 0.190 | 0.187 | 0.190 | 230,000 | 43,240 | 0.1880 | 0.650 | - | 0.661 | 0.650 | 0.661 | 66,158 | 0.6536 | -0.53% |
| 2000-06-16 | 0 | 0.188 | 0.186 | 0.190 | 0.186 | 0.190 | 500,000 | 94,520 | 0.1890 | 0.654 | 0.647 | 0.661 | 0.647 | 0.661 | 143,822 | 0.6572 | 1.62% |
| 2000-06-15 | 0 | 0.185 | 0.185 | - | 0.185 | 0.185 | 282,000 | 52,170 | 0.1850 | 0.643 | 0.643 | - | 0.643 | 0.643 | 81,116 | 0.6432 | -2.63% |
| 2000-06-14 | 0 | 0.190 | 0.185 | 0.194 | - | - | 0 | 0 | - | 0.661 | 0.643 | 0.674 | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 0.190 | 0.185 | 0.195 | 0.185 | 0.190 | 191,000 | 35,570 | 0.1862 | 0.661 | 0.643 | 0.678 | 0.643 | 0.661 | 54,940 | 0.6474 | 0.00% |
| 2000-06-12 | 0 | 0.190 | - | 0.190 | 0.190 | 0.190 | 300,000 | 57,000 | 0.1900 | 0.661 | - | 0.661 | 0.661 | 0.661 | 86,293 | 0.6605 | 0.00% |
| 2000-06-09 | 0 | 0.190 | 0.190 | - | 0.190 | 0.190 | 40,000 | 7,600 | 0.1900 | 0.661 | 0.661 | - | 0.661 | 0.661 | 11,506 | 0.6605 | -0.52% |
| 2000-06-08 | 0 | 0.191 | 0.191 | 0.197 | 0.185 | 0.192 | 3,893,000 | 737,864 | 0.1895 | 0.664 | 0.664 | 0.685 | 0.643 | 0.667 | 1,119,801 | 0.6589 | -3.05% |
| 2000-06-07 | 0 | 0.197 | 0.190 | 0.198 | 0.192 | 0.197 | 402,000 | 78,694 | 0.1958 | 0.685 | 0.661 | 0.688 | 0.667 | 0.685 | 115,633 | 0.6805 | 1.03% |
| 2000-06-05 | 0 | 0.195 | 0.195 | 0.204 | 0.190 | 0.200 | 866,000 | 168,706 | 0.1948 | 0.678 | 0.678 | 0.709 | 0.661 | 0.695 | 249,100 | 0.6773 | 1.56% |
| 2000-06-02 | 0 | 0.192 | 0.189 | 0.202 | 0.192 | 0.201 | 891,555 | 174,214 | 0.1954 | 0.667 | 0.657 | 0.702 | 0.667 | 0.699 | 256,451 | 0.6793 | -4.00% |
| 2000-06-01 | 0 | 0.200 | - | 0.200 | 0.200 | 0.203 | 259,250 | 52,425 | 0.2022 | 0.695 | - | 0.695 | 0.695 | 0.706 | 74,572 | 0.7030 | 0.00% |
| 2000-05-31 | 0 | 0.200 | 0.198 | 0.200 | 0.200 | 0.206 | 1,959,000 | 395,928 | 0.2021 | 0.695 | 0.688 | 0.695 | 0.695 | 0.716 | 563,496 | 0.7026 | -1.48% |
| 2000-05-30 | 0 | 0.203 | - | - | - | - | 0 | 0 | - | 0.706 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 0.203 | 0.203 | - | 0.195 | 0.203 | 582,500 | 114,971 | 0.1974 | 0.706 | 0.706 | - | 0.678 | 0.706 | 167,553 | 0.6862 | 3.57% |
| 2000-05-26 | 0 | 0.196 | 0.196 | 0.210 | 0.188 | 0.210 | 630,000 | 122,700 | 0.1948 | 0.681 | 0.681 | 0.730 | 0.654 | 0.730 | 181,216 | 0.6771 | -8.84% |
| 2000-05-25 | 0 | 0.215 | - | 0.215 | 0.216 | 0.216 | 100,000 | 21,600 | 0.2160 | 0.747 | - | 0.747 | 0.751 | 0.751 | 28,764 | 0.7509 | -2.27% |
| 2000-05-24 | 0 | 0.220 | - | 0.220 | - | - | 1,250 | 188 | 0.1504 | 0.765 | - | 0.765 | - | - | 360 | 0.5229 | -4.35% |
| 2000-05-23 | 0 | 0.230 | - | 0.230 | - | - | 0 | 0 | - | 0.800 | - | 0.800 | - | - | 0 | - | 0.00% |
| 2000-05-22 | 0 | 0.230 | 0.214 | 0.230 | - | - | 1,000 | 210 | 0.2100 | 0.800 | 0.744 | 0.800 | - | - | 288 | 0.7301 | 0.00% |
| 2000-05-19 | 1 | 0.230 | - | - | - | - | 0 | 0 | - | 0.800 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 0.230 | 0.225 | 0.230 | 0.221 | 0.230 | 260,000 | 57,950 | 0.2229 | 0.800 | 0.782 | 0.800 | 0.768 | 0.800 | 74,788 | 0.7749 | 0.44% |
| 2000-05-17 | 0 | 0.229 | 0.225 | 0.228 | 0.220 | 0.229 | 283,200 | 63,810 | 0.2253 | 0.796 | 0.782 | 0.793 | 0.765 | 0.796 | 81,461 | 0.7833 | 1.78% |
| 2000-05-16 | 0 | 0.225 | 0.225 | 0.229 | 0.225 | 0.225 | 230,000 | 51,750 | 0.2250 | 0.782 | 0.782 | 0.796 | 0.782 | 0.782 | 66,158 | 0.7822 | 0.00% |
| 2000-05-15 | 0 | 0.225 | 0.225 | - | 0.215 | 0.225 | 734,000 | 162,322 | 0.2211 | 0.782 | 0.782 | - | 0.747 | 0.782 | 211,131 | 0.7688 | 4.65% |
| 2000-05-12 | 0 | 0.215 | 0.214 | 0.215 | 0.208 | 0.215 | 434,000 | 91,570 | 0.2110 | 0.747 | 0.744 | 0.747 | 0.723 | 0.747 | 124,838 | 0.7335 | 3.37% |
| 2000-05-10 | 0 | 0.208 | 0.208 | 0.209 | 0.200 | 0.208 | 893,500 | 181,293 | 0.2029 | 0.723 | 0.723 | 0.727 | 0.695 | 0.723 | 257,010 | 0.7054 | 0.97% |
| 2000-05-09 | 0 | 0.206 | 0.202 | 0.206 | 0.200 | 0.206 | 606,000 | 122,396 | 0.2020 | 0.716 | 0.702 | 0.716 | 0.695 | 0.716 | 174,313 | 0.7022 | 0.98% |
| 2000-05-08 | 0 | 0.204 | 0.204 | - | 0.193 | 0.197 | 166,000 | 32,438 | 0.1954 | 0.709 | 0.709 | - | 0.671 | 0.685 | 47,749 | 0.6793 | 0.00% |
| 2000-05-05 | 0 | 0.204 | 0.200 | - | 0.192 | 0.204 | 1,920,000 | 378,560 | 0.1972 | 0.709 | 0.695 | - | 0.667 | 0.709 | 552,278 | 0.6855 | 2.00% |
| 2000-05-04 | 0 | 0.200 | 0.192 | 0.204 | 0.195 | 0.200 | 460,000 | 91,260 | 0.1984 | 0.695 | 0.667 | 0.709 | 0.678 | 0.695 | 132,317 | 0.6897 | -1.96% |
| 2000-05-03 | 0 | 0.204 | 0.200 | - | 0.182 | 0.204 | 377,000 | 74,548 | 0.1977 | 0.709 | 0.695 | - | 0.633 | 0.709 | 108,442 | 0.6874 | 7.37% |
| 2000-05-02 | 0 | 0.190 | 0.186 | 0.198 | 0.190 | 0.190 | 100,000 | 19,000 | 0.1900 | 0.661 | 0.647 | 0.688 | 0.661 | 0.661 | 28,764 | 0.6605 | -1.55% |
| 2000-04-28 | 0 | 0.193 | 0.190 | 0.193 | 0.197 | 0.198 | 102,000 | 20,146 | 0.1975 | 0.671 | 0.661 | 0.671 | 0.685 | 0.688 | 29,340 | 0.6866 | -2.53% |
| 2000-04-27 | 0 | 0.198 | 0.188 | 0.198 | 0.188 | 0.198 | 1,200,000 | 225,992 | 0.1883 | 0.688 | 0.654 | 0.688 | 0.654 | 0.688 | 345,174 | 0.6547 | 5.32% |
| 2000-04-26 | 0 | 0.188 | 0.183 | 0.190 | 0.187 | 0.190 | 280,000 | 52,650 | 0.1880 | 0.654 | 0.636 | 0.661 | 0.650 | 0.661 | 80,540 | 0.6537 | 3.30% |
| 2000-04-25 | 0 | 0.182 | 0.182 | 0.184 | 0.178 | 0.182 | 282,049 | 50,717 | 0.1798 | 0.633 | 0.633 | 0.640 | 0.619 | 0.633 | 81,130 | 0.6251 | -0.55% |
| 2000-04-20 | 0 | 0.183 | 0.183 | - | 0.177 | 0.180 | 1,194,000 | 214,076 | 0.1793 | 0.636 | 0.636 | - | 0.615 | 0.626 | 343,448 | 0.6233 | 1.67% |
| 2000-04-19 | 0 | 0.180 | 0.180 | 0.190 | 0.180 | 0.194 | 2,146,000 | 400,760 | 0.1867 | 0.626 | 0.626 | 0.661 | 0.626 | 0.674 | 617,285 | 0.6492 | -5.26% |
| 2000-04-18 | 0 | 0.190 | 0.190 | 0.194 | 0.186 | 0.200 | 2,681,250 | 511,530 | 0.1908 | 0.661 | 0.661 | 0.674 | 0.647 | 0.695 | 771,247 | 0.6633 | 10.47% |
| 2000-04-17 | 0 | 0.172 | - | 0.186 | 0.168 | 0.200 | 2,856,000 | 530,456 | 0.1857 | 0.598 | - | 0.647 | 0.584 | 0.695 | 821,513 | 0.6457 | -21.82% |
| 2000-04-14 | 0 | 0.220 | 0.214 | 0.223 | 0.214 | 0.220 | 938,000 | 201,514 | 0.2148 | 0.765 | 0.744 | 0.775 | 0.744 | 0.765 | 269,811 | 0.7469 | -1.79% |
| 2000-04-13 | 0 | 0.224 | 0.214 | 0.224 | 0.209 | 0.225 | 1,560,000 | 330,648 | 0.2120 | 0.779 | 0.744 | 0.779 | 0.727 | 0.782 | 448,726 | 0.7369 | 5.16% |
| 2000-04-12 | 0 | 0.213 | 0.213 | 0.218 | 0.213 | 0.215 | 1,714,000 | 366,930 | 0.2141 | 0.740 | 0.740 | 0.758 | 0.740 | 0.747 | 493,023 | 0.7442 | -2.74% |
| 2000-04-11 | 0 | 0.219 | 0.219 | 0.223 | 0.211 | 0.219 | 471,000 | 101,510 | 0.2155 | 0.761 | 0.761 | 0.775 | 0.734 | 0.761 | 135,481 | 0.7493 | -1.79% |
| 2000-04-10 | 0 | 0.223 | 0.221 | 0.225 | 0.219 | 0.238 | 2,960,000 | 664,340 | 0.2244 | 0.775 | 0.768 | 0.782 | 0.761 | 0.827 | 851,428 | 0.7803 | 0.45% |
| 2000-04-07 | 0 | 0.222 | 0.218 | 0.222 | 0.216 | 0.233 | 3,046,000 | 676,862 | 0.2222 | 0.772 | 0.758 | 0.772 | 0.751 | 0.810 | 876,166 | 0.7725 | 3.26% |
| 2000-04-06 | 0 | 0.215 | 0.211 | 0.215 | 0.209 | 0.220 | 7,812,500 | 1,677,886 | 0.2148 | 0.747 | 0.734 | 0.747 | 0.727 | 0.765 | 2,247,224 | 0.7466 | 0.00% |
| 2000-04-05 | 0 | 0.215 | 0.215 | 0.217 | 0.196 | 0.238 | 6,302,000 | 1,385,424 | 0.2198 | 0.747 | 0.747 | 0.754 | 0.681 | 0.827 | 1,812,736 | 0.7643 | -14.00% |
| 2000-04-03 | 0 | 0.250 | 0.250 | 0.255 | 0.250 | 0.280 | 2,751,000 | 729,150 | 0.2650 | 0.869 | 0.869 | 0.887 | 0.869 | 0.973 | 791,310 | 0.9214 | -9.09% |
| 2000-03-31 | 0 | 0.275 | 0.270 | 0.275 | 0.270 | 0.280 | 4,114,000 | 1,142,670 | 0.2778 | 0.956 | 0.939 | 0.956 | 0.939 | 0.973 | 1,183,370 | 0.9656 | -3.51% |
| 2000-03-30 | 0 | 0.285 | 0.280 | 0.290 | 0.280 | 0.290 | 5,112,000 | 1,450,960 | 0.2838 | 0.991 | 0.973 | 1.008 | 0.973 | 1.008 | 1,470,439 | 0.9868 | 1.79% |
| 2000-03-29 | 0 | 0.280 | 0.275 | 0.295 | 0.275 | 0.310 | 6,198,000 | 1,809,830 | 0.2920 | 0.973 | 0.956 | 1.026 | 0.956 | 1.078 | 1,782,821 | 1.0151 | -11.11% |
| 2000-03-28 | 0 | 0.315 | 0.300 | 0.320 | 0.305 | 0.360 | 2,255,500 | 726,830 | 0.3222 | 1.095 | 1.043 | 1.112 | 1.060 | 1.252 | 648,782 | 1.1203 | -10.00% |
| 2000-03-27 | 0 | 0.350 | 0.350 | 0.360 | 0.345 | 0.390 | 2,531,800 | 927,842 | 0.3665 | 1.217 | 1.217 | 1.252 | 1.199 | 1.356 | 728,259 | 1.2741 | -4.11% |
| 2000-03-24 | 0 | 0.365 | 0.360 | 0.365 | 0.330 | 0.390 | 7,513,000 | 2,632,840 | 0.3504 | 1.269 | 1.252 | 1.269 | 1.147 | 1.356 | 2,161,074 | 1.2183 | 14.06% |
| 2000-03-23 | 0 | 0.320 | 0.320 | 0.325 | 0.300 | 0.330 | 4,260,000 | 1,350,520 | 0.3170 | 1.112 | 1.112 | 1.130 | 1.043 | 1.147 | 1,225,366 | 1.1021 | 1.59% |
| 2000-03-22 | 0 | 0.315 | 0.315 | 0.320 | 0.295 | 0.340 | 2,160,000 | 684,940 | 0.3171 | 1.095 | 1.095 | 1.112 | 1.026 | 1.182 | 621,312 | 1.1024 | -3.08% |
| 2000-03-21 | 0 | 0.325 | 0.325 | 0.330 | 0.305 | 0.350 | 5,232,000 | 1,707,670 | 0.3264 | 1.130 | 1.130 | 1.147 | 1.060 | 1.217 | 1,504,957 | 1.1347 | 0.00% |
| 2000-03-20 | 0 | 0.325 | 0.325 | 0.330 | 0.270 | 0.340 | 20,475,500 | 6,528,025 | 0.3188 | 1.130 | 1.130 | 1.147 | 0.939 | 1.182 | 5,889,668 | 1.1084 | 18.18% |
| 2000-03-17 | 0 | 0.275 | 0.275 | 0.280 | 0.250 | 0.400 | 25,858,000 | 7,019,300 | 0.2715 | 0.956 | 0.956 | 0.973 | 0.869 | 1.391 | 7,437,915 | 0.9437 | -27.63% |
| 2000-03-16 | 0 | 0.380 | 0.380 | 0.390 | 0.350 | 0.410 | 2,485,800 | 988,236 | 0.3976 | 1.321 | 1.321 | 1.356 | 1.217 | 1.425 | 715,027 | 1.3821 | -9.52% |
| 2000-03-15 | 0 | 0.420 | 0.420 | 0.440 | 0.400 | 0.420 | 940,000 | 388,650 | 0.4135 | 1.460 | 1.460 | 1.530 | 1.391 | 1.460 | 270,386 | 1.4374 | 0.00% |
| 2000-03-14 | 0 | 0.420 | 0.410 | 0.420 | 0.400 | 0.420 | 960,000 | 395,050 | 0.4115 | 1.460 | 1.425 | 1.460 | 1.391 | 1.460 | 276,139 | 1.4306 | -2.33% |
| 2000-03-13 | 0 | 0.430 | 0.430 | 0.435 | 0.400 | 0.450 | 1,926,000 | 803,440 | 0.4172 | 1.495 | 1.495 | 1.512 | 1.391 | 1.564 | 554,004 | 1.4502 | -5.49% |
| 2000-03-10 | 0 | 0.455 | 0.450 | 0.455 | 0.445 | 0.530 | 4,250,000 | 2,001,380 | 0.4709 | 1.582 | 1.564 | 1.582 | 1.547 | 1.843 | 1,222,490 | 1.6371 | -12.50% |
| 2000-03-09 | 0 | 0.520 | 0.510 | 0.530 | 0.500 | 0.560 | 2,687,500 | 1,382,235 | 0.5143 | 1.808 | 1.773 | 1.843 | 1.738 | 1.947 | 773,045 | 1.7880 | -7.14% |
| 2000-03-08 | 0 | 0.560 | 0.560 | 0.570 | 0.530 | 0.570 | 4,023,720 | 2,207,340 | 0.5486 | 1.947 | 1.947 | 1.982 | 1.843 | 1.982 | 1,157,401 | 1.9072 | 5.66% |
| 2000-03-07 | 0 | 0.530 | 0.520 | 0.530 | 0.510 | 0.530 | 1,010,000 | 529,900 | 0.5247 | 1.843 | 1.808 | 1.843 | 1.773 | 1.843 | 290,521 | 1.8240 | 0.00% |
| 2000-03-06 | 0 | 0.530 | 0.530 | 0.540 | 0.530 | 0.590 | 2,174,700 | 1,184,706 | 0.5448 | 1.843 | 1.843 | 1.877 | 1.843 | 2.051 | 625,541 | 1.8939 | -3.64% |
| 2000-03-03 | 0 | 0.550 | 0.540 | 0.550 | 0.530 | 0.590 | 2,924,000 | 1,597,940 | 0.5465 | 1.912 | 1.877 | 1.912 | 1.843 | 2.051 | 841,073 | 1.8999 | 0.00% |
| 2000-03-02 | 0 | 0.550 | 0.530 | 0.550 | 0.530 | 0.560 | 1,612,000 | 881,580 | 0.5469 | 1.912 | 1.843 | 1.912 | 1.843 | 1.947 | 463,683 | 1.9013 | -5.17% |
| 2000-03-01 | 0 | 0.580 | 0.530 | 0.590 | 0.510 | 0.650 | 7,642,000 | 4,264,120 | 0.5580 | 2.016 | 1.843 | 2.051 | 1.773 | 2.260 | 2,198,180 | 1.9398 | -4.92% |
| 2000-02-29 | 0 | 0.610 | 0.550 | 0.620 | 0.520 | 0.630 | 4,344,750 | 2,422,504 | 0.5576 | 2.121 | 1.912 | 2.155 | 1.808 | 2.190 | 1,249,744 | 1.9384 | 8.93% |
| 2000-02-28 | 0 | 0.560 | 0.530 | 0.570 | 0.500 | 0.650 | 27,995,560 | 17,884,648 | 0.6388 | 1.947 | 1.843 | 1.982 | 1.738 | 2.260 | 8,052,773 | 2.2209 | -13.85% |
| 2000-02-25 | 0 | 0.650 | 0.630 | 0.650 | 0.600 | 0.750 | 190,151,500 | 125,076,125 | 0.6578 | 2.260 | 2.190 | 2.260 | 2.086 | 2.607 | 54,696,058 | 2.2867 | -10.96% |
| 2000-02-24 | 1 | 0.730 | - | - | - | - | 0 | 0 | - | 2.538 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-23 | 0 | 0.730 | 0.730 | 0.750 | 0.650 | 0.750 | 9,267,573 | 6,430,752 | 0.6939 | 2.538 | 2.538 | 2.607 | 2.260 | 2.607 | 2,665,768 | 2.4123 | 14.06% |
| 2000-02-22 | 0 | 0.640 | 0.620 | 0.640 | 0.600 | 0.700 | 10,114,500 | 6,440,055 | 0.6367 | 2.225 | 2.155 | 2.225 | 2.086 | 2.434 | 2,909,382 | 2.2135 | -1.54% |
| 2000-02-21 | 0 | 0.650 | 0.650 | 0.660 | 0.590 | 0.650 | 974,400 | 607,240 | 0.6232 | 2.260 | 2.260 | 2.294 | 2.051 | 2.260 | 280,281 | 2.1665 | 6.56% |
| 2000-02-18 | 0 | 0.610 | 0.610 | 0.630 | 0.610 | 0.650 | 1,307,000 | 824,020 | 0.6305 | 2.121 | 2.121 | 2.190 | 2.121 | 2.260 | 375,952 | 2.1918 | 0.00% |
| 2000-02-17 | 0 | 0.610 | 0.600 | 0.630 | 0.600 | 0.650 | 1,212,250 | 745,050 | 0.6146 | 2.121 | 2.086 | 2.190 | 2.086 | 2.260 | 348,697 | 2.1367 | -1.61% |
| 2000-02-16 | 0 | 0.620 | 0.630 | 0.640 | 0.620 | 0.680 | 1,478,000 | 950,500 | 0.6431 | 2.155 | 2.190 | 2.225 | 2.155 | 2.364 | 425,139 | 2.2357 | -6.06% |
| 2000-02-15 | 0 | 0.660 | 0.650 | 0.680 | 0.650 | 0.720 | 1,149,000 | 779,460 | 0.6784 | 2.294 | 2.260 | 2.364 | 2.260 | 2.503 | 330,504 | 2.3584 | -5.71% |
| 2000-02-14 | 0 | 0.700 | 0.690 | 0.710 | 0.600 | 0.720 | 6,468,752 | 4,388,304 | 0.6784 | 2.434 | 2.399 | 2.468 | 2.086 | 2.503 | 1,860,702 | 2.3584 | 12.90% |
| 2000-02-11 | 0 | 0.620 | 0.620 | 0.630 | 0.600 | 0.700 | 825,500 | 529,965 | 0.6420 | 2.155 | 2.155 | 2.190 | 2.086 | 2.434 | 237,451 | 2.2319 | -3.12% |
| 2000-02-10 | 0 | 0.640 | 0.640 | 0.680 | 0.640 | 0.690 | 922,000 | 614,960 | 0.6670 | 2.225 | 2.225 | 2.364 | 2.225 | 2.399 | 265,208 | 2.3188 | -1.54% |
| 2000-02-09 | 0 | 0.650 | 0.650 | 0.690 | 0.610 | 0.730 | 1,098,500 | 746,845 | 0.6799 | 2.260 | 2.260 | 2.399 | 2.121 | 2.538 | 315,978 | 2.3636 | -8.45% |
| 2000-02-08 | 0 | 0.710 | 0.710 | 0.720 | 0.680 | 0.760 | 2,144,000 | 1,569,220 | 0.7319 | 2.468 | 2.468 | 2.503 | 2.364 | 2.642 | 616,710 | 2.5445 | 1.43% |
| 2000-02-03 | 0 | 0.700 | 0.670 | 0.700 | 0.620 | 0.720 | 4,191,118 | 2,840,678 | 0.6778 | 2.434 | 2.329 | 2.434 | 2.155 | 2.503 | 1,205,553 | 2.3563 | 6.06% |
| 2000-02-02 | 0 | 0.660 | 0.650 | 0.680 | 0.580 | 0.660 | 763,500 | 469,895 | 0.6154 | 2.294 | 2.260 | 2.364 | 2.016 | 2.294 | 219,617 | 2.1396 | 10.00% |
| 2000-02-01 | 0 | 0.600 | 0.580 | 0.610 | 0.580 | 0.620 | 870,000 | 532,400 | 0.6120 | 2.086 | 2.016 | 2.121 | 2.016 | 2.155 | 250,251 | 2.1275 | -1.64% |
| 2000-01-31 | 0 | 0.610 | 0.590 | 0.610 | 0.560 | 0.650 | 1,354,900 | 824,472 | 0.6085 | 2.121 | 2.051 | 2.121 | 1.947 | 2.260 | 389,730 | 2.1155 | 8.93% |
| 2000-01-28 | 0 | 0.560 | 0.560 | 0.570 | 0.530 | 0.610 | 1,598,028 | 890,014 | 0.5569 | 1.947 | 1.947 | 1.982 | 1.843 | 2.121 | 459,664 | 1.9362 | 5.66% |
| 2000-01-27 | 0 | 0.530 | 0.530 | 0.540 | 0.510 | 0.570 | 1,710,000 | 919,260 | 0.5376 | 1.843 | 1.843 | 1.877 | 1.773 | 1.982 | 491,872 | 1.8689 | -7.02% |
| 2000-01-26 | 0 | 0.570 | 0.560 | 0.570 | 0.550 | 0.580 | 312,500 | 175,120 | 0.5604 | 1.982 | 1.947 | 1.982 | 1.912 | 2.016 | 89,889 | 1.9482 | 0.00% |
| 2000-01-25 | 0 | 0.570 | 0.570 | 0.580 | 0.520 | 0.580 | 511,500 | 285,440 | 0.5580 | 1.982 | 1.982 | 2.016 | 1.808 | 2.016 | 147,130 | 1.9400 | -5.00% |
| 2000-01-24 | 0 | 0.600 | 0.560 | 0.600 | 0.600 | 0.600 | 331,000 | 198,520 | 0.5998 | 2.086 | 1.947 | 2.086 | 2.086 | 2.086 | 95,210 | 2.0851 | -4.76% |
| 2000-01-21 | 0 | 0.630 | 0.620 | 0.630 | 0.580 | 0.630 | 1,412,000 | 845,860 | 0.5991 | 2.190 | 2.155 | 2.190 | 2.016 | 2.190 | 406,154 | 2.0826 | 1.61% |
| 2000-01-20 | 0 | 0.620 | 0.600 | 0.620 | 0.600 | 0.650 | 1,470,000 | 924,900 | 0.6292 | 2.155 | 2.086 | 2.155 | 2.086 | 2.260 | 422,838 | 2.1874 | 1.64% |
| 2000-01-19 | 0 | 0.610 | 0.610 | 0.620 | 0.610 | 0.640 | 834,500 | 517,945 | 0.6207 | 2.121 | 2.121 | 2.155 | 2.121 | 2.225 | 240,039 | 2.1577 | -1.61% |
| 2000-01-18 | 0 | 0.620 | 0.610 | 0.630 | 0.620 | 0.650 | 1,814,000 | 1,145,530 | 0.6315 | 2.155 | 2.121 | 2.190 | 2.155 | 2.260 | 521,787 | 2.1954 | -4.62% |
| 2000-01-17 | 0 | 0.650 | 0.650 | 0.660 | 0.640 | 0.700 | 6,409,100 | 4,346,821 | 0.6782 | 2.260 | 2.260 | 2.294 | 2.225 | 2.434 | 1,843,543 | 2.3579 | 8.33% |
| 2000-01-14 | 0 | 0.600 | 0.600 | 0.620 | 0.600 | 0.640 | 498,500 | 304,405 | 0.6106 | 2.086 | 2.086 | 2.155 | 2.086 | 2.225 | 143,391 | 2.1229 | -9.09% |
| 2000-01-13 | 0 | 0.660 | 0.630 | 0.680 | 0.630 | 0.720 | 3,054,000 | 2,089,980 | 0.6843 | 2.294 | 2.190 | 2.364 | 2.190 | 2.503 | 878,467 | 2.3791 | -2.94% |
| 2000-01-12 | 0 | 0.680 | 0.680 | 0.690 | 0.580 | 0.700 | 7,630,600 | 5,159,086 | 0.6761 | 2.364 | 2.364 | 2.399 | 2.016 | 2.434 | 2,194,901 | 2.3505 | 15.25% |
| 2000-01-11 | 0 | 0.590 | 0.590 | 0.600 | 0.550 | 0.690 | 7,851,475 | 4,921,830 | 0.6269 | 2.051 | 2.051 | 2.086 | 1.912 | 2.399 | 2,258,435 | 2.1793 | 3.51% |
| 2000-01-10 | 0 | 0.570 | 0.550 | 0.600 | 0.560 | 0.810 | 4,883,500 | 3,468,845 | 0.7103 | 1.982 | 1.912 | 2.086 | 1.947 | 2.816 | 1,404,713 | 2.4694 | -25.00% |
| 2000-01-07 | 0 | 0.760 | 0.760 | 0.790 | 0.730 | 0.890 | 9,456,050 | 7,576,951 | 0.8013 | 2.642 | 2.642 | 2.746 | 2.538 | 3.094 | 2,719,982 | 2.7857 | -5.00% |
| 2000-01-06 | 0 | 0.800 | 0.790 | 0.800 | 0.760 | 0.930 | 14,552,600 | 12,136,051 | 0.8339 | 2.781 | 2.746 | 2.781 | 2.642 | 3.233 | 4,185,977 | 2.8992 | 1.27% |
| 2000-01-05 | 0 | 0.790 | 0.790 | 0.800 | 0.690 | 0.860 | 15,793,789 | 12,411,050 | 0.7858 | 2.746 | 2.746 | 2.781 | 2.399 | 2.990 | 4,542,999 | 2.7319 | -9.20% |
| 2000-01-04 | 0 | 0.870 | 0.860 | 0.870 | 0.550 | 0.900 | 29,668,100 | 23,265,672 | 0.7842 | 3.025 | 2.990 | 3.025 | 1.912 | 3.129 | 8,533,870 | 2.7263 | 52.63% |
| 2000-01-03 | 0 | 0.570 | 0.570 | 0.580 | 0.370 | 0.590 | 35,485,401 | 17,474,341 | 0.4924 | 1.982 | 1.982 | 2.016 | 1.286 | 2.051 | 10,207,185 | 1.7120 | 60.56% |
| 1999-12-30 | 0 | 0.355 | 0.350 | 0.355 | 0.290 | 0.360 | 7,913,500 | 2,717,510 | 0.3434 | 1.234 | 1.217 | 1.234 | 1.008 | 1.252 | 2,276,276 | 1.1938 | 18.33% |
| 1999-12-29 | 0 | 0.300 | 0.300 | 0.320 | 0.260 | 0.295 | 413,000 | 113,940 | 0.2759 | 1.043 | 1.043 | 1.112 | 0.904 | 1.026 | 118,797 | 0.9591 | 0.00% |
| 1999-12-28 | 0 | 0.300 | 0.285 | 0.300 | 0.290 | 0.300 | 311,000 | 91,710 | 0.2949 | 1.043 | 0.991 | 1.043 | 1.008 | 1.043 | 89,457 | 1.0252 | 1.69% |
| 1999-12-24 | 0 | 0.295 | 0.290 | 0.300 | - | - | 0 | 0 | - | 1.026 | 1.008 | 1.043 | - | - | 0 | - | 0.00% |
| 1999-12-23 | 0 | 0.295 | 0.290 | 0.295 | 0.280 | 0.300 | 1,332,500 | 386,405 | 0.2900 | 1.026 | 1.008 | 1.026 | 0.973 | 1.043 | 383,286 | 1.0081 | 0.00% |
| 1999-12-22 | 0 | 0.295 | 0.295 | 0.300 | 0.285 | 0.300 | 652,000 | 191,840 | 0.2942 | 1.026 | 1.026 | 1.043 | 0.991 | 1.043 | 187,544 | 1.0229 | 1.72% |
| 1999-12-21 | 0 | 0.290 | 0.290 | 0.300 | 0.290 | 0.300 | 590,500 | 172,865 | 0.2927 | 1.008 | 1.008 | 1.043 | 1.008 | 1.043 | 169,854 | 1.0177 | -3.33% |
| 1999-12-20 | 0 | 0.300 | 0.300 | 0.305 | 0.285 | 0.290 | 32,050 | 9,093 | 0.2837 | 1.043 | 1.043 | 1.060 | 0.991 | 1.008 | 9,219 | 0.9863 | 0.00% |
| 1999-12-17 | 0 | 0.300 | 0.295 | 0.300 | 0.295 | 0.305 | 349,000 | 104,570 | 0.2996 | 1.043 | 1.026 | 1.043 | 1.026 | 1.060 | 100,388 | 1.0417 | 0.00% |
| 1999-12-16 | 0 | 0.300 | 0.295 | 0.300 | 0.300 | 0.305 | 704,062 | 211,516 | 0.3004 | 1.043 | 1.026 | 1.043 | 1.043 | 1.060 | 202,520 | 1.0444 | 0.00% |
| 1999-12-15 | 0 | 0.300 | 0.300 | 0.305 | 0.300 | 0.310 | 833,900 | 252,353 | 0.3026 | 1.043 | 1.043 | 1.060 | 1.043 | 1.078 | 239,867 | 1.0521 | 0.00% |
| 1999-12-14 | 0 | 0.300 | 0.300 | 0.305 | 0.300 | 0.310 | 2,122,558 | 645,381 | 0.3041 | 1.043 | 1.043 | 1.060 | 1.043 | 1.078 | 610,542 | 1.0571 | -3.23% |
| 1999-12-13 | 0 | 0.310 | 0.310 | 0.325 | 0.310 | 0.320 | 1,527,000 | 484,860 | 0.3175 | 1.078 | 1.078 | 1.130 | 1.078 | 1.112 | 439,233 | 1.1039 | -1.59% |
| 1999-12-10 | 0 | 0.315 | 0.310 | 0.315 | 0.305 | 0.320 | 496,000 | 155,940 | 0.3144 | 1.095 | 1.078 | 1.095 | 1.060 | 1.112 | 142,672 | 1.0930 | -1.56% |
| 1999-12-09 | 0 | 0.320 | 0.320 | 0.330 | 0.300 | 0.300 | 301,792 | 90,484 | 0.2998 | 1.112 | 1.112 | 1.147 | 1.043 | 1.043 | 86,809 | 1.0423 | 4.92% |
| 1999-12-08 | 0 | 0.305 | 0.305 | 0.310 | 0.305 | 0.305 | 104,008 | 31,722 | 0.3050 | 1.060 | 1.060 | 1.078 | 1.060 | 1.060 | 29,917 | 1.0603 | -1.61% |
| 1999-12-07 | 0 | 0.310 | 0.310 | 0.315 | 0.305 | 0.310 | 935,000 | 289,700 | 0.3098 | 1.078 | 1.078 | 1.095 | 1.060 | 1.078 | 268,948 | 1.0772 | -3.12% |
| 1999-12-06 | 0 | 0.320 | 0.315 | 0.320 | 0.305 | 0.340 | 3,702,000 | 1,160,020 | 0.3133 | 1.112 | 1.095 | 1.112 | 1.060 | 1.182 | 1,064,860 | 1.0894 | -4.48% |
| 1999-12-03 | 0 | 0.335 | 0.330 | 0.340 | 0.305 | 0.335 | 7,874,200 | 2,527,824 | 0.3210 | 1.165 | 1.147 | 1.182 | 1.060 | 1.165 | 2,264,971 | 1.1161 | 8.06% |
| 1999-12-02 | 0 | 0.310 | 0.305 | 0.310 | 0.305 | 0.310 | 1,035,519 | 316,025 | 0.3052 | 1.078 | 1.060 | 1.078 | 1.060 | 1.078 | 297,861 | 1.0610 | 0.00% |
| 1999-12-01 | 0 | 0.310 | 0.305 | 0.310 | 0.300 | 0.310 | 2,854,000 | 869,270 | 0.3046 | 1.078 | 1.060 | 1.078 | 1.043 | 1.078 | 820,938 | 1.0589 | 1.64% |
| 1999-11-30 | 0 | 0.305 | 0.305 | 0.310 | 0.295 | 0.305 | 2,470,100 | 746,957 | 0.3024 | 1.060 | 1.060 | 1.078 | 1.026 | 1.060 | 710,511 | 1.0513 | 1.67% |
| 1999-11-29 | 0 | 0.300 | 0.300 | 0.305 | 0.300 | 0.300 | 1,263,300 | 378,931 | 0.3000 | 1.043 | 1.043 | 1.060 | 1.043 | 1.043 | 363,381 | 1.0428 | -1.64% |
| 1999-11-26 | 0 | 0.305 | 0.305 | 0.310 | 0.300 | 0.310 | 1,832,000 | 557,060 | 0.3041 | 1.060 | 1.060 | 1.078 | 1.043 | 1.078 | 526,965 | 1.0571 | 0.00% |
| 1999-11-25 | 0 | 0.305 | 0.305 | 0.310 | 0.300 | 0.310 | 399,000 | 122,130 | 0.3061 | 1.060 | 1.060 | 1.078 | 1.043 | 1.078 | 114,770 | 1.0641 | 0.00% |
| 1999-11-24 | 0 | 0.305 | 0.305 | 0.310 | 0.305 | 0.310 | 678,500 | 207,830 | 0.3063 | 1.060 | 1.060 | 1.078 | 1.060 | 1.078 | 195,167 | 1.0649 | 0.00% |
| 1999-11-23 | 0 | 0.305 | 0.300 | 0.310 | 0.300 | 0.330 | 720,000 | 225,850 | 0.3137 | 1.060 | 1.043 | 1.078 | 1.043 | 1.147 | 207,104 | 1.0905 | -1.61% |
| 1999-11-22 | 0 | 0.310 | 0.300 | 0.310 | 0.290 | 0.310 | 402,000 | 121,625 | 0.3025 | 1.078 | 1.043 | 1.078 | 1.008 | 1.078 | 115,633 | 1.0518 | 6.90% |
| 1999-11-19 | 0 | 0.290 | 0.290 | 0.310 | 0.280 | 0.300 | 45,500 | 13,420 | 0.2949 | 1.008 | 1.008 | 1.078 | 0.973 | 1.043 | 13,088 | 1.0254 | 0.00% |
| 1999-11-18 | 0 | 0.290 | 0.290 | 0.300 | 0.290 | 0.290 | 22,500 | 6,515 | 0.2896 | 1.008 | 1.008 | 1.043 | 1.008 | 1.008 | 6,472 | 1.0066 | 3.57% |
| 1999-11-17 | 0 | 0.280 | 0.280 | 0.290 | 0.275 | 0.290 | 170,000 | 49,150 | 0.2891 | 0.973 | 0.973 | 1.008 | 0.956 | 1.008 | 48,900 | 1.0051 | -3.45% |
| 1999-11-16 | 0 | 0.290 | 0.285 | 0.290 | 0.290 | 0.295 | 1,020,800 | 299,100 | 0.2930 | 1.008 | 0.991 | 1.008 | 1.008 | 1.026 | 293,628 | 1.0186 | -3.33% |
| 1999-11-15 | 0 | 0.300 | 0.295 | 0.300 | - | - | 0 | 0 | - | 1.043 | 1.026 | 1.043 | - | - | 0 | - | -0.99% |
| 1999-11-12 | 0 | 0.303 | 0.290 | 0.310 | - | - | 0 | 0 | - | 1.053 | 1.008 | 1.078 | - | - | 0 | - | 0.17% |
| 1999-11-11 | 0 | 0.305 | 0.300 | 0.310 | 0.300 | 0.305 | 616,030 | 187,248 | 0.3040 | 1.052 | 1.034 | 1.069 | 1.034 | 1.052 | 178,662 | 1.0481 | 0.00% |
| 1999-11-10 | 0 | 0.305 | 0.305 | 0.320 | 0.300 | 0.310 | 154,000 | 46,980 | 0.3051 | 1.052 | 1.052 | 1.103 | 1.034 | 1.069 | 44,663 | 1.0519 | 1.67% |
| 1999-11-09 | 0 | 0.300 | 0.300 | 0.305 | 0.300 | 0.300 | 300,500 | 90,075 | 0.2998 | 1.034 | 1.034 | 1.052 | 1.034 | 1.034 | 87,152 | 1.0335 | -1.64% |
| 1999-11-08 | 0 | 0.305 | 0.305 | 0.310 | 0.300 | 0.315 | 1,037,000 | 318,250 | 0.3069 | 1.052 | 1.052 | 1.069 | 1.034 | 1.086 | 300,753 | 1.0582 | 0.00% |
| 1999-11-05 | 0 | 0.305 | 0.300 | 0.305 | 0.300 | 0.305 | 240,300 | 72,471 | 0.3016 | 1.052 | 1.034 | 1.052 | 1.034 | 1.052 | 69,692 | 1.0399 | 0.00% |
| 1999-11-04 | 0 | 0.305 | 0.295 | 0.305 | 0.300 | 0.305 | 654,000 | 196,730 | 0.3008 | 1.052 | 1.017 | 1.052 | 1.034 | 1.052 | 189,674 | 1.0372 | 1.67% |
| 1999-11-03 | 0 | 0.300 | 0.295 | 0.305 | 0.290 | 0.300 | 226,000 | 67,640 | 0.2993 | 1.034 | 1.017 | 1.052 | 1.000 | 1.034 | 65,545 | 1.0320 | 0.00% |
| 1999-11-02 | 0 | 0.300 | 0.295 | 0.310 | 0.300 | 0.310 | 411,000 | 123,740 | 0.3011 | 1.034 | 1.017 | 1.069 | 1.034 | 1.069 | 119,199 | 1.0381 | 0.00% |
| 1999-11-01 | 0 | 0.300 | 0.295 | 0.315 | 0.295 | 0.300 | 1,460,000 | 435,000 | 0.2979 | 1.034 | 1.017 | 1.086 | 1.017 | 1.034 | 423,432 | 1.0273 | -4.76% |
| 1999-10-29 | 0 | 0.315 | 0.315 | 0.320 | 0.305 | 0.320 | 438,000 | 135,960 | 0.3104 | 1.086 | 1.086 | 1.103 | 1.052 | 1.103 | 127,030 | 1.0703 | -1.56% |
| 1999-10-28 | 0 | 0.320 | 0.315 | 0.320 | 0.310 | 0.320 | 379,300 | 119,850 | 0.3160 | 1.103 | 1.086 | 1.103 | 1.069 | 1.103 | 110,005 | 1.0895 | 0.00% |
| 1999-10-27 | 0 | 0.320 | 0.320 | 0.340 | - | - | 99,000 | 30,160 | 0.3046 | 1.103 | 1.103 | 1.172 | - | - | 28,712 | 1.0504 | 3.23% |
| 1999-10-26 | 0 | 0.310 | 0.305 | 0.310 | 0.305 | 0.310 | 64,000 | 19,530 | 0.3052 | 1.069 | 1.052 | 1.069 | 1.052 | 1.069 | 18,561 | 1.0522 | 1.64% |
| 1999-10-25 | 0 | 0.305 | 0.300 | 0.305 | 0.300 | 0.305 | 1,544,780 | 463,851 | 0.3003 | 1.052 | 1.034 | 1.052 | 1.034 | 1.052 | 448,020 | 1.0353 | 5.17% |
| 1999-10-22 | 0 | 0.290 | 0.290 | 0.315 | 0.290 | 0.320 | 723,000 | 217,280 | 0.3005 | 1.000 | 1.000 | 1.086 | 1.000 | 1.103 | 209,686 | 1.0362 | -3.33% |
| 1999-10-21 | 0 | 0.300 | 0.295 | 0.315 | 0.300 | 0.300 | 205,500 | 61,605 | 0.2998 | 1.034 | 1.017 | 1.086 | 1.034 | 1.034 | 59,599 | 1.0336 | 0.00% |
| 1999-10-20 | 0 | 0.300 | 0.300 | 0.305 | 0.290 | 0.300 | 117,200 | 35,064 | 0.2992 | 1.034 | 1.034 | 1.052 | 1.000 | 1.034 | 33,991 | 1.0316 | 3.45% |
| 1999-10-19 | 0 | 0.290 | 0.285 | 0.295 | 0.280 | 0.300 | 227,750 | 66,198 | 0.2907 | 1.000 | 0.983 | 1.017 | 0.965 | 1.034 | 66,052 | 1.0022 | -6.45% |
| 1999-10-15 | 0 | 0.310 | 0.310 | 0.325 | 0.310 | 0.325 | 8,000 | 2,510 | 0.3138 | 1.069 | 1.069 | 1.121 | 1.069 | 1.121 | 2,320 | 1.0818 | -6.06% |
| 1999-10-14 | 0 | 0.330 | 0.320 | 0.335 | 0.320 | 0.330 | 616,000 | 201,030 | 0.3263 | 1.138 | 1.103 | 1.155 | 1.103 | 1.138 | 178,653 | 1.1253 | 0.00% |
| 1999-10-13 | 0 | 0.330 | 0.330 | 0.335 | 0.320 | 0.365 | 3,356,200 | 1,152,546 | 0.3434 | 1.138 | 1.138 | 1.155 | 1.103 | 1.259 | 973,371 | 1.1841 | 0.00% |
| 1999-10-12 | 1 | 0.330 | - | - | - | - | 0 | 0 | - | 1.138 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-11 | 1 | 0.330 | - | - | - | - | 0 | 0 | - | 1.138 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-08 | 0 | 0.330 | 0.330 | - | 0.325 | 0.360 | 232,500 | 80,550 | 0.3465 | 1.138 | 1.138 | - | 1.121 | 1.241 | 67,430 | 1.1946 | -2.94% |
| 1999-10-07 | 0 | 0.340 | 0.330 | 0.345 | 0.330 | 0.340 | 814,500 | 274,910 | 0.3375 | 1.172 | 1.138 | 1.190 | 1.138 | 1.172 | 236,223 | 1.1638 | 0.00% |
| 1999-10-06 | 0 | 0.340 | 0.335 | 0.350 | 0.335 | 0.340 | 664,400 | 225,678 | 0.3397 | 1.172 | 1.155 | 1.207 | 1.155 | 1.172 | 192,691 | 1.1712 | 6.25% |
| 1999-10-05 | 0 | 0.320 | 0.320 | 0.330 | 0.310 | 0.315 | 200,000 | 62,350 | 0.3118 | 1.103 | 1.103 | 1.138 | 1.069 | 1.086 | 58,004 | 1.0749 | 0.00% |
| 1999-10-04 | 0 | 0.320 | 0.320 | - | - | - | 1,800 | 486 | 0.2700 | 1.103 | 1.103 | - | - | - | 522 | 0.9310 | 1.59% |
| 1999-09-30 | 0 | 0.315 | 0.315 | 0.340 | 0.315 | 0.325 | 300,000 | 96,000 | 0.3200 | 1.086 | 1.086 | 1.172 | 1.086 | 1.121 | 87,007 | 1.1034 | -3.08% |
| 1999-09-29 | 0 | 0.325 | 0.320 | 0.345 | - | - | 0 | 0 | - | 1.121 | 1.103 | 1.190 | - | - | 0 | - | 0.00% |
| 1999-09-28 | 0 | 0.325 | - | 0.345 | 0.325 | 0.325 | 101,000 | 32,800 | 0.3248 | 1.121 | - | 1.190 | 1.121 | 1.121 | 29,292 | 1.1198 | -1.52% |
| 1999-09-27 | 0 | 0.330 | 0.310 | 0.330 | 0.330 | 0.360 | 1,565,000 | 543,080 | 0.3470 | 1.138 | 1.069 | 1.138 | 1.138 | 1.241 | 453,884 | 1.1965 | -2.94% |
| 1999-09-24 | 0 | 0.340 | 0.320 | - | - | - | 500 | 150 | 0.3000 | 1.172 | 1.103 | - | - | - | 145 | 1.0344 | 0.00% |
| 1999-09-23 | 0 | 0.340 | 0.330 | 0.355 | 0.330 | 0.340 | 1,219,500 | 408,970 | 0.3354 | 1.172 | 1.138 | 1.224 | 1.138 | 1.172 | 353,682 | 1.1563 | 0.00% |
| 1999-09-22 | 0 | 0.340 | 0.340 | 0.360 | 0.340 | 0.360 | 829,000 | 289,990 | 0.3498 | 1.172 | 1.172 | 1.241 | 1.172 | 1.241 | 240,428 | 1.2061 | 0.00% |
| 1999-09-21 | 0 | 0.340 | 0.305 | 0.340 | 0.340 | 0.340 | 500,000 | 170,000 | 0.3400 | 1.172 | 1.052 | 1.172 | 1.172 | 1.172 | 145,011 | 1.1723 | -2.86% |
| 1999-09-20 | 0 | 0.350 | 0.335 | 0.355 | 0.335 | 0.360 | 570,242 | 203,275 | 0.3565 | 1.207 | 1.155 | 1.224 | 1.155 | 1.241 | 165,383 | 1.2291 | 0.00% |
| 1999-09-17 | 0 | 0.350 | 0.345 | 0.350 | 0.345 | 0.350 | 797,000 | 278,190 | 0.3490 | 1.207 | 1.190 | 1.207 | 1.190 | 1.207 | 231,147 | 1.2035 | -2.78% |
| 1999-09-15 | 0 | 0.360 | 0.360 | 0.365 | 0.320 | 0.380 | 2,338,500 | 809,890 | 0.3463 | 1.241 | 1.241 | 1.259 | 1.103 | 1.310 | 678,216 | 1.1941 | 9.09% |
| 1999-09-14 | 0 | 0.330 | 0.325 | 0.335 | 0.315 | 0.330 | 731,000 | 237,340 | 0.3247 | 1.138 | 1.121 | 1.155 | 1.086 | 1.138 | 212,006 | 1.1195 | 6.45% |
| 1999-09-13 | 0 | 0.310 | 0.310 | 0.320 | 0.305 | 0.325 | 405,000 | 128,490 | 0.3173 | 1.069 | 1.069 | 1.103 | 1.052 | 1.121 | 117,459 | 1.0939 | -3.12% |
| 1999-09-10 | 0 | 0.320 | 0.310 | 0.320 | 0.310 | 0.320 | 177,250 | 56,423 | 0.3183 | 1.103 | 1.069 | 1.103 | 1.069 | 1.103 | 51,406 | 1.0976 | 4.92% |
| 1999-09-09 | 0 | 0.305 | 0.305 | 0.310 | 0.300 | 0.305 | 83,039 | 25,161 | 0.3030 | 1.052 | 1.052 | 1.069 | 1.034 | 1.052 | 24,083 | 1.0448 | 1.67% |
| 1999-09-08 | 0 | 0.300 | 0.300 | 0.310 | 0.300 | 0.300 | 43,000 | 12,870 | 0.2993 | 1.034 | 1.034 | 1.069 | 1.034 | 1.034 | 12,471 | 1.0320 | -3.23% |
| 1999-09-07 | 0 | 0.310 | 0.310 | 0.320 | 0.305 | 0.320 | 294,000 | 91,490 | 0.3112 | 1.069 | 1.069 | 1.103 | 1.052 | 1.103 | 85,266 | 1.0730 | 0.00% |
| 1999-09-06 | 0 | 0.310 | 0.305 | 0.320 | 0.300 | 0.310 | 208,250 | 64,428 | 0.3094 | 1.069 | 1.052 | 1.103 | 1.034 | 1.069 | 60,397 | 1.0667 | 3.33% |
| 1999-09-03 | 0 | 0.300 | 0.290 | 0.300 | - | - | 0 | 0 | - | 1.034 | 1.000 | 1.034 | - | - | 0 | - | 0.00% |
| 1999-09-02 | 0 | 0.300 | 0.295 | 0.320 | 0.300 | 0.300 | 346,100 | 103,767 | 0.2998 | 1.034 | 1.017 | 1.103 | 1.034 | 1.034 | 100,377 | 1.0338 | -3.23% |
| 1999-09-01 | 0 | 0.310 | 0.290 | 0.320 | 0.310 | 0.310 | 203,764 | 63,036 | 0.3094 | 1.069 | 1.000 | 1.103 | 1.069 | 1.069 | 59,096 | 1.0667 | 0.00% |
| 1999-08-31 | 0 | 0.310 | 0.305 | 0.315 | 0.295 | 0.310 | 205,000 | 61,470 | 0.2999 | 1.069 | 1.052 | 1.086 | 1.017 | 1.069 | 59,454 | 1.0339 | 0.00% |
| 1999-08-30 | 0 | 0.310 | 0.310 | 0.320 | 0.310 | 0.325 | 595,750 | 188,973 | 0.3172 | 1.069 | 1.069 | 1.103 | 1.069 | 1.121 | 172,781 | 1.0937 | -3.12% |
| 1999-08-27 | 0 | 0.320 | 0.320 | 0.325 | 0.295 | 0.335 | 1,283,700 | 411,829 | 0.3208 | 1.103 | 1.103 | 1.121 | 1.017 | 1.155 | 372,301 | 1.1062 | 6.67% |
| 1999-08-26 | 0 | 0.300 | 0.300 | 0.315 | 0.295 | 0.300 | 102,000 | 30,550 | 0.2995 | 1.034 | 1.034 | 1.086 | 1.017 | 1.034 | 29,582 | 1.0327 | 1.69% |
| 1999-08-25 | 0 | 0.295 | 0.295 | 0.310 | 0.295 | 0.310 | 540,000 | 162,970 | 0.3018 | 1.017 | 1.017 | 1.069 | 1.017 | 1.069 | 156,612 | 1.0406 | -1.67% |
| 1999-08-24 | 0 | 0.300 | 0.300 | 0.315 | 0.300 | 0.310 | 566,000 | 170,600 | 0.3014 | 1.034 | 1.034 | 1.086 | 1.034 | 1.069 | 164,152 | 1.0393 | 0.00% |
| 1999-08-23 | 0 | 0.300 | 0.290 | 0.310 | - | - | 0 | 0 | - | 1.034 | 1.000 | 1.069 | - | - | 0 | - | 0.00% |
| 1999-08-20 | 0 | 0.300 | 0.300 | 0.320 | 0.280 | 0.310 | 69,000 | 20,390 | 0.2955 | 1.034 | 1.034 | 1.103 | 0.965 | 1.069 | 20,012 | 1.0189 | 1.69% |
| 1999-08-19 | 0 | 0.295 | 0.295 | 0.310 | 0.290 | 0.290 | 7,500 | 2,130 | 0.2840 | 1.017 | 1.017 | 1.069 | 1.000 | 1.000 | 2,175 | 0.9792 | -1.67% |
| 1999-08-18 | 0 | 0.300 | 0.300 | 0.310 | 0.300 | 0.300 | 68,000 | 20,400 | 0.3000 | 1.034 | 1.034 | 1.069 | 1.034 | 1.034 | 19,721 | 1.0344 | 0.00% |
| 1999-08-17 | 0 | 0.300 | 0.295 | 0.300 | 0.300 | 0.300 | 201,000 | 60,270 | 0.2999 | 1.034 | 1.017 | 1.034 | 1.034 | 1.034 | 58,294 | 1.0339 | -3.23% |
| 1999-08-16 | 0 | 0.310 | 0.300 | 0.330 | - | - | 1,000 | 270 | 0.2700 | 1.069 | 1.034 | 1.138 | - | - | 290 | 0.9310 | 0.00% |
| 1999-08-13 | 0 | 0.310 | 0.300 | 0.320 | 0.300 | 0.330 | 264,000 | 79,400 | 0.3008 | 1.069 | 1.034 | 1.103 | 1.034 | 1.138 | 76,566 | 1.0370 | -3.12% |
| 1999-08-12 | 0 | 0.320 | 0.320 | - | 0.310 | 0.320 | 33,000 | 10,300 | 0.3121 | 1.103 | 1.103 | - | 1.069 | 1.103 | 9,571 | 1.0762 | 6.67% |
| 1999-08-11 | 0 | 0.300 | 0.300 | 0.305 | 0.300 | 0.300 | 290,000 | 87,000 | 0.3000 | 1.034 | 1.034 | 1.052 | 1.034 | 1.034 | 84,106 | 1.0344 | -3.23% |
| 1999-08-10 | 0 | 0.310 | 0.310 | 0.315 | 0.300 | 0.340 | 1,100,000 | 356,500 | 0.3241 | 1.069 | 1.069 | 1.086 | 1.034 | 1.172 | 319,024 | 1.1175 | -4.62% |
| 1999-08-09 | 0 | 0.325 | 0.325 | 0.345 | 0.325 | 0.335 | 315,000 | 104,840 | 0.3328 | 1.121 | 1.121 | 1.190 | 1.121 | 1.155 | 91,357 | 1.1476 | -8.45% |
| 1999-08-06 | 0 | 0.355 | 0.350 | 0.355 | 0.340 | 0.355 | 501,000 | 174,050 | 0.3474 | 1.224 | 1.207 | 1.224 | 1.172 | 1.224 | 145,301 | 1.1979 | -1.39% |
| 1999-08-05 | 0 | 0.360 | 0.350 | 0.370 | 0.330 | 0.370 | 1,908,849 | 660,472 | 0.3460 | 1.241 | 1.207 | 1.276 | 1.138 | 1.276 | 553,608 | 1.1930 | 1.41% |
| 1999-08-04 | 0 | 0.355 | 0.350 | 0.355 | 0.350 | 0.365 | 537,314 | 191,789 | 0.3569 | 1.224 | 1.207 | 1.224 | 1.207 | 1.259 | 155,833 | 1.2307 | -2.74% |
| 1999-08-03 | 0 | 0.365 | 0.365 | 0.370 | 0.365 | 0.380 | 1,263,917 | 470,115 | 0.3720 | 1.259 | 1.259 | 1.276 | 1.259 | 1.310 | 366,564 | 1.2825 | -1.35% |
| 1999-08-02 | 0 | 0.370 | 0.365 | 0.380 | 0.360 | 0.380 | 2,604,791 | 822,277 | 0.3157 | 1.276 | 1.259 | 1.310 | 1.241 | 1.310 | 755,446 | 1.0885 | -1.33% |
| 1999-07-30 | 0 | 0.375 | 0.375 | 0.380 | 0.355 | 0.380 | 1,061,463 | 386,843 | 0.3644 | 1.293 | 1.293 | 1.310 | 1.224 | 1.310 | 307,847 | 1.2566 | 0.00% |
| 1999-07-29 | 0 | 0.375 | 0.375 | 0.390 | 0.355 | 0.400 | 4,333,141 | 1,634,271 | 0.3772 | 1.293 | 1.293 | 1.345 | 1.224 | 1.379 | 1,256,706 | 1.3004 | -7.41% |
| 1999-07-28 | 0 | 0.405 | 0.390 | 0.410 | 0.395 | 0.420 | 2,060,499 | 830,685 | 0.4031 | 1.396 | 1.345 | 1.414 | 1.362 | 1.448 | 597,590 | 1.3901 | -6.90% |
| 1999-07-27 | 0 | 0.435 | 0.420 | 0.435 | 0.410 | 0.440 | 2,280,986 | 950,931 | 0.4169 | 1.500 | 1.448 | 1.500 | 1.414 | 1.517 | 661,536 | 1.4375 | -7.45% |
| 1999-07-26 | 0 | 0.470 | 0.455 | 0.485 | 0.420 | 0.480 | 1,279,000 | 571,490 | 0.4468 | 1.621 | 1.569 | 1.672 | 1.448 | 1.655 | 370,938 | 1.5407 | 11.90% |
| 1999-07-23 | 0 | 0.420 | 0.410 | 0.420 | 0.405 | 0.420 | 260,750 | 107,523 | 0.4124 | 1.448 | 1.414 | 1.448 | 1.396 | 1.448 | 75,623 | 1.4218 | 0.00% |
| 1999-07-22 | 0 | 0.420 | 0.410 | 0.420 | 0.400 | 0.420 | 425,000 | 173,200 | 0.4075 | 1.448 | 1.414 | 1.448 | 1.379 | 1.448 | 123,259 | 1.4052 | 2.44% |
| 1999-07-21 | 0 | 0.410 | 0.400 | 0.420 | 0.395 | 0.410 | 240,000 | 97,050 | 0.4044 | 1.414 | 1.379 | 1.448 | 1.362 | 1.414 | 69,605 | 1.3943 | 2.50% |
| 1999-07-20 | 0 | 0.400 | 0.400 | 0.425 | 0.400 | 0.425 | 241,700 | 98,489 | 0.4075 | 1.379 | 1.379 | 1.465 | 1.379 | 1.465 | 70,098 | 1.4050 | -1.23% |
| 1999-07-19 | 0 | 0.405 | 0.405 | 0.410 | 0.400 | 0.415 | 385,000 | 156,870 | 0.4075 | 1.396 | 1.396 | 1.414 | 1.379 | 1.431 | 111,658 | 1.4049 | 1.25% |
| 1999-07-16 | 0 | 0.400 | 0.375 | 0.410 | 0.400 | 0.430 | 1,365,650 | 544,234 | 0.3985 | 1.379 | 1.293 | 1.414 | 1.379 | 1.483 | 396,068 | 1.3741 | -6.98% |
| 1999-07-15 | 0 | 0.430 | 0.420 | 0.430 | 0.390 | 0.430 | 450,000 | 182,900 | 0.4064 | 1.483 | 1.448 | 1.483 | 1.345 | 1.483 | 130,510 | 1.4014 | -2.27% |
| 1999-07-14 | 0 | 0.440 | 0.410 | 0.450 | 0.370 | 0.440 | 583,700 | 234,782 | 0.4022 | 1.517 | 1.414 | 1.552 | 1.276 | 1.517 | 169,286 | 1.3869 | 12.82% |
| 1999-07-13 | 0 | 0.390 | 0.390 | 0.395 | 0.390 | 0.400 | 650,000 | 254,729 | 0.3919 | 1.345 | 1.345 | 1.362 | 1.345 | 1.379 | 188,514 | 1.3512 | -1.27% |
| 1999-07-12 | 0 | 0.395 | 0.395 | 0.400 | 0.370 | 0.405 | 346,500 | 136,600 | 0.3942 | 1.362 | 1.362 | 1.379 | 1.276 | 1.396 | 100,493 | 1.3593 | 1.28% |
| 1999-07-09 | 0 | 0.390 | 0.370 | 0.400 | 0.280 | 0.390 | 289,500 | 103,950 | 0.3591 | 1.345 | 1.276 | 1.379 | 0.965 | 1.345 | 83,961 | 1.2381 | 2.63% |
| 1999-07-08 | 0 | 0.380 | 0.380 | 0.400 | 0.380 | 0.400 | 690,400 | 269,656 | 0.3906 | 1.310 | 1.310 | 1.379 | 1.310 | 1.379 | 200,231 | 1.3467 | -2.56% |
| 1999-07-07 | 0 | 0.390 | 0.385 | 0.390 | 0.320 | 0.400 | 1,867,650 | 671,320 | 0.3594 | 1.345 | 1.327 | 1.345 | 1.103 | 1.379 | 541,659 | 1.2394 | -13.33% |
| 1999-07-06 | 0 | 0.450 | 0.420 | 0.460 | 0.450 | 0.460 | 401,850 | 183,777 | 0.4573 | 1.552 | 1.448 | 1.586 | 1.552 | 1.586 | 116,545 | 1.5769 | -22.41% |
| 1999-07-05 | 0 | 0.580 | 0.470 | 0.580 | 0.470 | 0.580 | 102,800 | 52,781 | 0.5134 | 2.000 | 1.621 | 2.000 | 1.621 | 2.000 | 29,814 | 1.7703 | 23.40% |
| 1999-07-02 | 0 | 0.470 | 0.470 | 0.490 | 0.440 | 0.470 | 836,300 | 381,540 | 0.4562 | 1.621 | 1.621 | 1.690 | 1.517 | 1.621 | 242,545 | 1.5731 | 8.05% |
| 1999-06-30 | 0 | 0.435 | 0.420 | 0.440 | 0.380 | 0.435 | 1,158,500 | 485,710 | 0.4193 | 1.500 | 1.448 | 1.517 | 1.310 | 1.500 | 335,990 | 1.4456 | -1.14% |
| 1999-06-29 | 0 | 0.440 | 0.420 | 0.460 | 0.350 | 0.440 | 270,500 | 110,620 | 0.4089 | 1.517 | 1.448 | 1.586 | 1.207 | 1.517 | 78,451 | 1.4101 | 33.33% |
| 1999-06-28 | 0 | 0.330 | 0.300 | 0.330 | 0.280 | 0.330 | 596,000 | 174,180 | 0.2922 | 1.138 | 1.034 | 1.138 | 0.965 | 1.138 | 172,853 | 1.0077 | 10.00% |
| 1999-06-25 | 0 | 0.300 | 0.285 | - | 0.300 | 0.300 | 100,000 | 30,000 | 0.3000 | 1.034 | 0.983 | - | 1.034 | 1.034 | 29,002 | 1.0344 | -5.76% |
| 1999-06-24 | 0 | 0.660 | 0.660 | 0.740 | 0.650 | 0.720 | 397,000 | 273,345 | 0.6885 | 1.098 | 1.098 | 1.231 | 1.081 | 1.197 | 238,717 | 1.1451 | 0.00% |
| 1999-06-23 | 0 | 0.660 | 0.650 | 0.690 | 0.640 | 0.680 | 123,400 | 81,900 | 0.6637 | 1.098 | 1.081 | 1.148 | 1.064 | 1.131 | 74,201 | 1.1038 | 3.13% |
| 1999-06-22 | 0 | 0.640 | 0.640 | 0.660 | 0.600 | 0.640 | 184,250 | 117,098 | 0.6355 | 1.064 | 1.064 | 1.098 | 0.998 | 1.064 | 110,790 | 1.0569 | -1.54% |
| 1999-06-21 | 0 | 0.650 | 0.640 | 0.680 | 0.640 | 0.650 | 270,600 | 174,515 | 0.6449 | 1.081 | 1.064 | 1.131 | 1.064 | 1.081 | 162,712 | 1.0725 | 1.56% |
| 1999-06-17 | 0 | 0.640 | 0.610 | - | 0.600 | 0.640 | 217,750 | 132,960 | 0.6106 | 1.064 | 1.014 | - | 0.998 | 1.064 | 130,933 | 1.0155 | 8.47% |
| 1999-06-16 | 0 | 0.590 | 0.550 | - | 0.520 | 0.590 | 157,100 | 89,319 | 0.5685 | 0.981 | 0.915 | - | 0.865 | 0.981 | 94,465 | 0.9455 | 9.26% |
| 1999-06-15 | 0 | 0.540 | 0.520 | 0.540 | 0.540 | 0.550 | 566,200 | 310,750 | 0.5488 | 0.898 | 0.865 | 0.898 | 0.898 | 0.915 | 340,457 | 0.9127 | -1.82% |
| 1999-06-14 | 0 | 0.550 | 0.550 | 0.580 | 0.540 | 0.570 | 77,500 | 43,480 | 0.5610 | 0.915 | 0.915 | 0.965 | 0.898 | 0.948 | 46,601 | 0.9330 | -5.17% |
| 1999-06-11 | 0 | 0.580 | 0.540 | 0.600 | 0.540 | 0.580 | 85,840 | 47,691 | 0.5556 | 0.965 | 0.898 | 0.998 | 0.898 | 0.965 | 51,616 | 0.9240 | 0.00% |
| 1999-06-10 | 0 | 0.580 | 0.580 | 0.610 | 0.580 | 0.610 | 103,140 | 62,363 | 0.6046 | 0.965 | 0.965 | 1.014 | 0.965 | 1.014 | 62,018 | 1.0056 | -4.92% |
| 1999-06-09 | 0 | 0.610 | 0.600 | 0.620 | 0.590 | 0.610 | 272,100 | 163,352 | 0.6003 | 1.014 | 0.998 | 1.031 | 0.981 | 1.014 | 163,614 | 0.9984 | 1.67% |
| 1999-06-08 | 0 | 0.600 | 0.560 | 0.600 | 0.600 | 0.600 | 11,000 | 6,300 | 0.5727 | 0.998 | 0.931 | 0.998 | 0.998 | 0.998 | 6,614 | 0.9525 | 0.00% |
| 1999-06-07 | 0 | 0.600 | 0.600 | 0.640 | 0.600 | 0.600 | 18,000 | 10,800 | 0.6000 | 0.998 | 0.998 | 1.064 | 0.998 | 0.998 | 10,823 | 0.9978 | 0.00% |
| 1999-06-04 | 0 | 0.600 | 0.600 | 0.630 | - | - | 2,220 | 1,132 | 0.5099 | 0.998 | 0.998 | 1.048 | - | - | 1,335 | 0.8480 | 0.00% |
| 1999-06-03 | 0 | 0.600 | 0.600 | 0.650 | 0.600 | 0.610 | 79,500 | 47,990 | 0.6036 | 0.998 | 0.998 | 1.081 | 0.998 | 1.014 | 47,803 | 1.0039 | -1.64% |
| 1999-06-02 | 0 | 0.610 | 0.610 | 0.650 | 0.600 | 0.600 | 29,650 | 17,708 | 0.5972 | 1.014 | 1.014 | 1.081 | 0.998 | 0.998 | 17,829 | 0.9932 | 0.00% |
| 1999-06-01 | 0 | 0.610 | 0.610 | 0.650 | 0.600 | 0.620 | 154,900 | 93,795 | 0.6055 | 1.014 | 1.014 | 1.081 | 0.998 | 1.031 | 93,142 | 1.0070 | -10.29% |
| 1999-05-31 | 0 | 0.680 | 0.670 | 0.680 | 0.670 | 0.680 | 274,000 | 185,900 | 0.6785 | 1.131 | 1.114 | 1.131 | 1.114 | 1.131 | 164,757 | 1.1283 | 1.49% |
| 1999-05-28 | 0 | 0.670 | 0.670 | 0.760 | 0.640 | 0.680 | 41,700 | 27,426 | 0.6577 | 1.114 | 1.114 | 1.264 | 1.064 | 1.131 | 25,074 | 1.0938 | -6.94% |
| 1999-05-27 | 0 | 0.720 | 0.700 | 0.740 | 0.600 | 0.760 | 653,550 | 454,774 | 0.6959 | 1.197 | 1.164 | 1.231 | 0.998 | 1.264 | 392,981 | 1.1572 | 16.13% |
| 1999-05-26 | 0 | 0.620 | 0.620 | 0.670 | 0.600 | 0.780 | 1,071,903 | 698,008 | 0.6512 | 1.031 | 1.031 | 1.114 | 0.998 | 1.297 | 644,537 | 1.0830 | -41.51% |
| 1999-05-25 | 1 | 1.060 | - | - | - | - | 0 | 0 | - | 1.763 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-24 | 1 | 1.060 | - | - | - | - | 0 | 0 | - | 1.763 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-21 | 0 | 1.060 | - | 1.060 | 1.080 | 1.080 | 32,250 | 34,588 | 1.0725 | 1.763 | - | 1.763 | 1.796 | 1.796 | 19,392 | 1.7836 | -3.64% |
| 1999-05-20 | 0 | 1.100 | 1.040 | 1.100 | 0.980 | 1.100 | 189,500 | 194,585 | 1.0268 | 1.829 | 1.730 | 1.829 | 1.630 | 1.829 | 113,947 | 1.7077 | 14.58% |
| 1999-05-19 | 0 | 0.960 | 0.900 | - | 0.880 | 0.960 | 79,150 | 73,158 | 0.9243 | 1.597 | 1.497 | - | 1.463 | 1.597 | 47,593 | 1.5372 | 11.63% |
| 1999-05-18 | 0 | 0.860 | 0.860 | - | 0.860 | 0.900 | 33,100 | 29,219 | 0.8827 | 1.430 | 1.430 | - | 1.430 | 1.497 | 19,903 | 1.4681 | -4.44% |
| 1999-05-17 | 0 | 0.900 | 0.860 | - | 0.900 | 0.900 | 31,250 | 28,000 | 0.8960 | 1.497 | 1.430 | - | 1.497 | 1.497 | 18,791 | 1.4901 | 0.00% |
| 1999-05-14 | 0 | 0.900 | 0.870 | 0.940 | 0.880 | 0.900 | 44,000 | 39,120 | 0.8891 | 1.497 | 1.447 | 1.563 | 1.463 | 1.497 | 26,457 | 1.4786 | 7.14% |
| 1999-05-13 | 0 | 0.840 | 0.840 | 0.880 | 0.840 | 0.840 | 28,000 | 23,520 | 0.8400 | 1.397 | 1.397 | 1.463 | 1.397 | 1.397 | 16,836 | 1.3970 | 0.00% |
| 1999-05-12 | 0 | 0.840 | 0.840 | 0.900 | 0.780 | 0.860 | 15,900 | 13,227 | 0.8319 | 1.397 | 1.397 | 1.497 | 1.297 | 1.430 | 9,561 | 1.3835 | 0.00% |
| 1999-05-11 | 0 | 0.840 | - | 0.840 | - | - | 0 | 0 | - | 1.397 | - | 1.397 | - | - | 0 | - | -2.33% |
| 1999-05-10 | 0 | 0.860 | - | 0.900 | 0.860 | 0.860 | 32,000 | 27,400 | 0.8563 | 1.430 | - | 1.497 | 1.430 | 1.430 | 19,242 | 1.4240 | -4.44% |
| 1999-05-07 | 0 | 0.900 | - | 0.900 | 0.930 | 0.960 | 44,000 | 41,475 | 0.9426 | 1.497 | - | 1.497 | 1.547 | 1.597 | 26,457 | 1.5676 | -4.26% |
| 1999-05-06 | 0 | 0.940 | 0.900 | 0.980 | 0.860 | 1.080 | 223,000 | 215,275 | 0.9654 | 1.563 | 1.497 | 1.630 | 1.430 | 1.796 | 134,090 | 1.6054 | 14.63% |
| 1999-05-05 | 0 | 0.820 | 0.820 | 0.850 | 0.640 | 0.780 | 79,250 | 53,945 | 0.6807 | 1.364 | 1.364 | 1.414 | 1.064 | 1.297 | 47,653 | 1.1320 | 20.59% |
| 1999-05-04 | 0 | 0.680 | 0.680 | - | - | - | 0 | 0 | - | 1.131 | 1.131 | - | - | - | 0 | - | 6.25% |
| 1999-05-03 | 0 | 0.640 | 0.640 | - | 0.640 | 0.640 | 32,250 | 20,505 | 0.6358 | 1.064 | 1.064 | - | 1.064 | 1.064 | 19,392 | 1.0574 | 3.23% |
| 1999-04-30 | 0 | 0.620 | 0.620 | 0.700 | 0.620 | 0.620 | 101,000 | 62,550 | 0.6193 | 1.031 | 1.031 | 1.164 | 1.031 | 1.031 | 60,731 | 1.0299 | -6.06% |
| 1999-04-29 | 0 | 0.660 | - | 0.690 | 0.660 | 0.660 | 26,300 | 17,148 | 0.6520 | 1.098 | - | 1.148 | 1.098 | 1.098 | 15,814 | 1.0843 | -4.35% |
| 1999-04-28 | 0 | 0.690 | - | 0.690 | 0.700 | 0.700 | 21,500 | 14,945 | 0.6951 | 1.148 | - | 1.148 | 1.164 | 1.164 | 12,928 | 1.1560 | -6.76% |
| 1999-04-27 | 0 | 0.740 | - | 0.740 | - | - | 2,750 | 1,650 | 0.6000 | 1.231 | - | 1.231 | - | - | 1,654 | 0.9978 | 0.00% |
| 1999-04-26 | 0 | 0.740 | - | 0.760 | - | - | 0 | 0 | - | 1.231 | - | 1.264 | - | - | 0 | - | 0.00% |
| 1999-04-23 | 0 | 0.740 | 0.630 | 0.740 | 0.590 | 0.750 | 109,350 | 67,106 | 0.6137 | 1.231 | 1.048 | 1.231 | 0.981 | 1.247 | 65,752 | 1.0206 | 2.78% |
| 1999-04-22 | 0 | 0.720 | - | 0.720 | 0.650 | 0.730 | 49,200 | 32,242 | 0.6553 | 1.197 | - | 1.197 | 1.081 | 1.214 | 29,584 | 1.0898 | 10.77% |
| 1999-04-21 | 0 | 0.650 | - | 0.680 | - | - | 1,200 | 696 | 0.5800 | 1.081 | - | 1.131 | - | - | 722 | 0.9646 | 0.00% |
| 1999-04-20 | 0 | 0.650 | 0.610 | 0.650 | 0.650 | 0.650 | 6,000 | 3,900 | 0.6500 | 1.081 | 1.014 | 1.081 | 1.081 | 1.081 | 3,608 | 1.0810 | 0.00% |
| 1999-04-19 | 0 | 0.650 | 0.620 | 0.680 | 0.620 | 0.660 | 393,450 | 249,771 | 0.6348 | 1.081 | 1.031 | 1.131 | 1.031 | 1.098 | 236,582 | 1.0557 | -4.41% |
| 1999-04-16 | 0 | 0.680 | 0.680 | - | 0.680 | 0.700 | 12,900 | 8,776 | 0.6803 | 1.131 | 1.131 | - | 1.131 | 1.164 | 7,757 | 1.1314 | -2.86% |
| 1999-04-15 | 0 | 0.700 | 0.650 | 0.700 | 0.640 | 0.700 | 45,450 | 30,670 | 0.6748 | 1.164 | 1.081 | 1.164 | 1.064 | 1.164 | 27,329 | 1.1222 | 9.38% |
| 1999-04-14 | 0 | 0.640 | 0.600 | 0.680 | 0.640 | 0.650 | 20,000 | 12,900 | 0.6450 | 1.064 | 0.998 | 1.131 | 1.064 | 1.081 | 12,026 | 1.0727 | -5.88% |
| 1999-04-13 | 0 | 0.680 | 0.600 | 0.680 | 0.485 | 0.680 | 110,252 | 67,086 | 0.6085 | 1.131 | 0.998 | 1.131 | 0.807 | 1.131 | 66,295 | 1.0119 | 44.68% |
| 1999-04-12 | 0 | 0.470 | 0.470 | - | 0.460 | 0.470 | 9,500 | 4,355 | 0.4584 | 0.782 | 0.782 | - | 0.765 | 0.782 | 5,712 | 0.7624 | 0.00% |
| 1999-04-09 | 0 | 0.470 | 0.470 | - | 0.470 | 0.470 | 12,500 | 5,860 | 0.4688 | 0.782 | 0.782 | - | 0.782 | 0.782 | 7,516 | 0.7796 | 0.00% |
| 1999-04-08 | 0 | 0.470 | 0.470 | - | 0.470 | 0.470 | 12,000 | 5,640 | 0.4700 | 0.782 | 0.782 | - | 0.782 | 0.782 | 7,216 | 0.7816 | -7.84% |
| 1999-04-07 | 0 | 0.510 | 0.460 | - | - | - | 1,400 | 602 | 0.4300 | 0.848 | 0.765 | - | - | - | 842 | 0.7151 | 0.00% |
| 1999-04-01 | 0 | 0.510 | 0.460 | - | - | - | 0 | 0 | - | 0.848 | 0.765 | - | - | - | 0 | - | 0.00% |
| 1999-03-31 | 0 | 0.510 | - | 0.550 | - | - | 0 | 0 | - | 0.848 | - | 0.915 | - | - | 0 | - | 0.00% |
| 1999-03-30 | 0 | 0.510 | 0.460 | 0.550 | 0.510 | 0.510 | 4,000 | 2,040 | 0.5100 | 0.848 | 0.765 | 0.915 | 0.848 | 0.848 | 2,405 | 0.8482 | 4.08% |
| 1999-03-29 | 0 | 0.490 | 0.460 | - | - | - | 0 | 0 | - | 0.815 | 0.765 | - | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 0.490 | 0.490 | - | 0.465 | 0.465 | 16,250 | 7,548 | 0.4645 | 0.815 | 0.815 | - | 0.773 | 0.773 | 9,771 | 0.7725 | 2.08% |
| 1999-03-25 | 0 | 0.480 | 0.475 | - | 0.480 | 0.480 | 4,500 | 2,125 | 0.4722 | 0.798 | 0.790 | - | 0.798 | 0.798 | 2,706 | 0.7853 | 2.13% |
| 1999-03-24 | 0 | 0.470 | 0.470 | - | 0.430 | 0.440 | 49,350 | 21,190 | 0.4294 | 0.782 | 0.782 | - | 0.715 | 0.732 | 29,674 | 0.7141 | 2.17% |
| 1999-03-23 | 0 | 0.460 | 0.450 | - | - | - | 0 | 0 | - | 0.765 | 0.748 | - | - | - | 0 | - | 0.00% |
| 1999-03-22 | 0 | 0.460 | 0.460 | - | 0.450 | 0.450 | 3,500 | 1,500 | 0.4286 | 0.765 | 0.765 | - | 0.748 | 0.748 | 2,105 | 0.7127 | -9.80% |
| 1999-03-19 | 0 | 0.510 | - | 0.510 | - | - | 0 | 0 | - | 0.848 | - | 0.848 | - | - | 0 | - | 0.00% |
| 1999-03-18 | 0 | 0.510 | 0.460 | 0.510 | - | - | 1,500 | 630 | 0.4200 | 0.848 | 0.765 | 0.848 | - | - | 902 | 0.6985 | 0.00% |
| 1999-03-17 | 0 | 0.510 | 0.460 | - | - | - | 1,000 | 450 | 0.4500 | 0.848 | 0.765 | - | - | - | 601 | 0.7484 | 0.00% |
| 1999-03-16 | 0 | 0.510 | 0.470 | 0.510 | 0.500 | 0.510 | 28,250 | 14,208 | 0.5029 | 0.848 | 0.782 | 0.848 | 0.832 | 0.848 | 16,987 | 0.8364 | -3.77% |
| 1999-03-15 | 0 | 0.530 | 0.500 | - | 0.500 | 0.550 | 58,950 | 31,308 | 0.5311 | 0.881 | 0.832 | - | 0.832 | 0.915 | 35,447 | 0.8832 | -5.36% |
| 1999-03-12 | 0 | 0.560 | 0.560 | - | 0.560 | 0.560 | 1,400 | 784 | 0.5600 | 0.931 | 0.931 | - | 0.931 | 0.931 | 842 | 0.9313 | -3.45% |
| 1999-03-11 | 0 | 0.580 | 0.560 | 0.580 | 0.580 | 0.580 | 15,000 | 8,700 | 0.5800 | 0.965 | 0.931 | 0.965 | 0.965 | 0.965 | 9,020 | 0.9646 | -3.33% |
| 1999-03-10 | 0 | 0.600 | 0.580 | - | - | - | 0 | 0 | - | 0.998 | 0.965 | - | - | - | 0 | - | 0.00% |
| 1999-03-09 | 0 | 0.600 | 0.600 | 0.640 | 0.600 | 0.640 | 21,400 | 13,480 | 0.6299 | 0.998 | 0.998 | 1.064 | 0.998 | 1.064 | 12,868 | 1.0476 | -11.76% |
| 1999-03-08 | 0 | 0.680 | 0.680 | 0.840 | 0.680 | 0.680 | 7,000 | 4,760 | 0.6800 | 1.131 | 1.131 | 1.397 | 1.131 | 1.131 | 4,209 | 1.1309 | -15.00% |
| 1999-03-05 | 0 | 0.800 | - | 0.800 | - | - | 0 | 0 | - | 1.330 | - | 1.330 | - | - | 0 | - | 0.00% |
| 1999-03-04 | 0 | 0.800 | - | 0.800 | - | - | 0 | 0 | - | 1.330 | - | 1.330 | - | - | 0 | - | 0.00% |
| 1999-03-03 | 0 | 0.800 | - | 0.840 | - | - | 0 | 0 | - | 1.330 | - | 1.397 | - | - | 0 | - | 0.00% |
| 1999-03-02 | 0 | 0.020 | 0.018 | 0.020 | 0.018 | 0.020 | 706,000 | 12,768 | 0.0181 | 1.330 | 1.197 | 1.330 | 1.197 | 1.330 | 10,613 | 1.2031 | 0.00% |
| 1999-03-01 | 0 | 0.020 | 0.018 | - | - | - | 0 | 0 | - | 1.330 | 1.197 | - | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 0.020 | 0.020 | 0.022 | - | - | 0 | 0 | - | 1.330 | 1.330 | 1.463 | - | - | 0 | - | 0.00% |
| 1999-02-25 | 0 | 0.020 | 0.018 | - | - | - | 0 | 0 | - | 1.330 | 1.197 | - | - | - | 0 | - | 0.00% |
| 1999-02-24 | 0 | 0.020 | 0.018 | 0.021 | - | - | 0 | 0 | - | 1.330 | 1.197 | 1.397 | - | - | 0 | - | 0.00% |
| 1999-02-23 | 0 | 0.020 | 0.017 | - | - | - | 0 | 0 | - | 1.330 | 1.131 | - | - | - | 0 | - | 0.00% |
| 1999-02-22 | 0 | 0.020 | 0.020 | - | 0.020 | 0.020 | 200,000 | 4,000 | 0.0200 | 1.330 | 1.330 | - | 1.330 | 1.330 | 3,007 | 1.3304 | 5.26% |
| 1999-02-19 | 0 | 0.019 | 0.019 | - | - | - | 0 | 0 | - | 1.264 | 1.264 | - | - | - | 0 | - | 5.56% |
| 1999-02-15 | 0 | 0.018 | 0.018 | - | - | - | 0 | 0 | - | 1.197 | 1.197 | - | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 0.018 | 0.018 | - | 0.018 | 0.018 | 300,000 | 5,400 | 0.0180 | 1.197 | 1.197 | - | 1.197 | 1.197 | 4,510 | 1.1974 | 0.00% |
| 1999-02-11 | 0 | 0.018 | 0.018 | 0.022 | - | - | 0 | 0 | - | 1.197 | 1.197 | 1.463 | - | - | 0 | - | 0.00% |
| 1999-02-10 | 0 | 0.018 | 0.018 | 0.024 | 0.017 | 0.017 | 60,000 | 1,020 | 0.0170 | 1.197 | 1.197 | 1.597 | 1.131 | 1.131 | 902 | 1.1309 | -18.18% |
| 1999-02-09 | 0 | 0.022 | 0.018 | 0.023 | - | - | 1,006,000 | 22,132 | 0.0220 | 1.463 | 1.197 | 1.530 | - | - | 15,123 | 1.4635 | 0.00% |
| 1999-02-08 | 0 | 0.022 | 0.018 | 0.022 | - | - | 0 | 0 | - | 1.463 | 1.197 | 1.463 | - | - | 0 | - | 0.00% |
| 1999-02-05 | 0 | 0.022 | 0.018 | 0.022 | 0.022 | 0.022 | 100,000 | 2,200 | 0.0220 | 1.463 | 1.197 | 1.463 | 1.463 | 1.463 | 1,503 | 1.4635 | 22.22% |
| 1999-02-04 | 0 | 0.018 | 0.018 | 0.022 | 0.017 | 0.017 | 1,100,000 | 18,700 | 0.0170 | 1.197 | 1.197 | 1.463 | 1.131 | 1.131 | 16,536 | 1.1309 | -18.18% |
| 1999-02-03 | 0 | 0.022 | 0.019 | 0.022 | 0.022 | 0.022 | 1,300,000 | 28,600 | 0.0220 | 1.463 | 1.264 | 1.463 | 1.463 | 1.463 | 19,542 | 1.4635 | 22.22% |
| 1999-02-02 | 0 | 0.018 | 0.017 | - | - | - | 1,000,000 | 17,000 | 0.0170 | 1.197 | 1.131 | - | - | - | 15,033 | 1.1309 | 0.00% |
| 1999-02-01 | 0 | 0.018 | 0.018 | - | 0.017 | 0.018 | 135,000 | 2,408 | 0.0178 | 1.197 | 1.197 | - | 1.131 | 1.197 | 2,029 | 1.1866 | 0.00% |
| 1999-01-29 | 0 | 0.018 | 0.018 | 0.024 | 0.017 | 0.017 | 44,000 | 748 | 0.0170 | 1.197 | 1.197 | 1.597 | 1.131 | 1.131 | 661 | 1.1309 | -21.74% |
| 1999-01-28 | 0 | 0.023 | 0.018 | 0.023 | 0.017 | 0.023 | 420,000 | 8,940 | 0.0213 | 1.530 | 1.197 | 1.530 | 1.131 | 1.530 | 6,314 | 1.4160 | 21.05% |
| 1999-01-27 | 0 | 0.019 | 0.017 | - | - | - | 0 | 0 | - | 1.264 | 1.131 | - | - | - | 0 | - | 0.00% |
| 1999-01-26 | 0 | 0.019 | 0.017 | 0.021 | - | - | 0 | 0 | - | 1.264 | 1.131 | 1.397 | - | - | 0 | - | 0.00% |
| 1999-01-25 | 0 | 0.019 | 0.017 | - | - | - | 0 | 0 | - | 1.264 | 1.131 | - | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 0.019 | 0.019 | - | 0.019 | 0.019 | 100,000 | 1,900 | 0.0190 | 1.264 | 1.264 | - | 1.264 | 1.264 | 1,503 | 1.2639 | -9.52% |
| 1999-01-21 | 0 | 0.021 | 0.020 | - | - | - | 0 | 0 | - | 1.397 | 1.330 | - | - | - | 0 | - | 0.00% |
| 1999-01-20 | 0 | 0.021 | 0.019 | 0.024 | 0.021 | 0.025 | 440,000 | 9,400 | 0.0214 | 1.397 | 1.264 | 1.597 | 1.397 | 1.663 | 6,614 | 1.4212 | 0.00% |
| 1999-01-19 | 0 | 0.021 | 0.021 | 0.025 | - | - | 1,266 | 27 | 0.0213 | 1.397 | 1.397 | 1.663 | - | - | 19 | 1.4187 | 0.00% |
| 1999-01-18 | 0 | 0.021 | 0.021 | 0.025 | - | - | 0 | 0 | - | 1.397 | 1.397 | 1.663 | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 0.021 | 0.021 | 0.025 | 0.021 | 0.021 | 248,000 | 5,208 | 0.0210 | 1.397 | 1.397 | 1.663 | 1.397 | 1.397 | 3,728 | 1.3970 | 0.00% |
| 1999-01-14 | 0 | 0.021 | 0.021 | 0.025 | 0.021 | 0.021 | 420,000 | 8,820 | 0.0210 | 1.397 | 1.397 | 1.663 | 1.397 | 1.397 | 6,314 | 1.3970 | -16.00% |
| 1999-01-13 | 0 | 0.025 | 0.021 | 0.025 | - | - | 0 | 0 | - | 1.663 | 1.397 | 1.663 | - | - | 0 | - | 0.00% |
| 1999-01-12 | 0 | 0.025 | 0.022 | 0.025 | 0.021 | 0.025 | 1,396,000 | 33,316 | 0.0239 | 1.663 | 1.463 | 1.663 | 1.397 | 1.663 | 20,985 | 1.5876 | 19.05% |
| 1999-01-11 | 0 | 0.021 | 0.021 | - | 0.021 | 0.023 | 120,000 | 2,572 | 0.0214 | 1.397 | 1.397 | - | 1.397 | 1.530 | 1,804 | 1.4258 | -12.50% |
| 1999-01-08 | 0 | 0.024 | 0.022 | 0.027 | - | - | 0 | 0 | - | 1.597 | 1.463 | 1.796 | - | - | 0 | - | 0.00% |
| 1999-01-07 | 0 | 0.024 | 0.024 | 0.027 | 0.024 | 0.024 | 380,000 | 9,120 | 0.0240 | 1.597 | 1.597 | 1.796 | 1.597 | 1.597 | 5,712 | 1.5965 | -11.11% |
| 1999-01-06 | 0 | 0.027 | 0.021 | 0.027 | 0.022 | 0.027 | 30,460,000 | 730,860 | 0.0240 | 1.796 | 1.397 | 1.796 | 1.463 | 1.796 | 457,891 | 1.5961 | 12.50% |
| 1999-01-05 | 0 | 0.024 | 0.024 | - | 0.021 | 0.023 | 1,078,000 | 24,224 | 0.0225 | 1.597 | 1.597 | - | 1.397 | 1.530 | 16,205 | 1.4948 | 14.29% |
| 1999-01-04 | 0 | 0.021 | 0.021 | 0.023 | 0.021 | 0.023 | 830,000 | 18,930 | 0.0228 | 1.397 | 1.397 | 1.530 | 1.397 | 1.530 | 12,477 | 1.5172 | -8.70% |
| 1998-12-31 | 0 | 0.023 | 0.023 | - | 0.023 | 0.024 | 570,000 | 13,660 | 0.0240 | 1.530 | 1.530 | - | 1.530 | 1.597 | 8,569 | 1.5942 | 0.00% |
| 1998-12-30 | 0 | 0.023 | 0.023 | - | 0.023 | 0.025 | 702,000 | 17,130 | 0.0244 | 1.530 | 1.530 | - | 1.530 | 1.663 | 10,553 | 1.6233 | 0.00% |
| 1998-12-29 | 0 | 0.023 | 0.023 | - | - | - | 0 | 0 | - | 1.530 | 1.530 | - | - | - | 0 | - | 0.00% |
| 1998-12-28 | 0 | 0.023 | 0.023 | 0.026 | - | - | 0 | 0 | - | 1.530 | 1.530 | 1.730 | - | - | 0 | - | 0.00% |
| 1998-12-24 | 0 | 0.023 | 0.023 | 0.026 | 0.023 | 0.023 | 40,000 | 920 | 0.0230 | 1.530 | 1.530 | 1.730 | 1.530 | 1.530 | 601 | 1.5300 | 0.00% |
| 1998-12-23 | 0 | 0.023 | 0.023 | - | 0.023 | 0.023 | 22,212 | 508 | 0.0229 | 1.530 | 1.530 | - | 1.530 | 1.530 | 334 | 1.5214 | 0.00% |
| 1998-12-22 | 0 | 0.023 | 0.023 | 0.027 | 0.023 | 0.023 | 200,000 | 4,600 | 0.0230 | 1.530 | 1.530 | 1.796 | 1.530 | 1.530 | 3,007 | 1.5300 | 0.00% |
| 1998-12-21 | 0 | 0.023 | 0.023 | - | 0.023 | 0.025 | 440,000 | 10,720 | 0.0244 | 1.530 | 1.530 | - | 1.530 | 1.663 | 6,614 | 1.6207 | -8.00% |
| 1998-12-18 | 0 | 0.025 | 0.016 | - | - | - | 0 | 0 | - | 1.663 | 1.064 | - | - | - | 0 | - | 0.00% |
| 1998-12-17 | 0 | 0.025 | 0.022 | - | - | - | 0 | 0 | - | 1.663 | 1.463 | - | - | - | 0 | - | 0.00% |
| 1998-12-16 | 0 | 0.025 | 0.021 | - | - | - | 0 | 0 | - | 1.663 | 1.397 | - | - | - | 0 | - | 0.00% |
| 1998-12-15 | 0 | 0.025 | 0.023 | - | 0.025 | 0.025 | 180,000 | 4,500 | 0.0250 | 1.663 | 1.530 | - | 1.663 | 1.663 | 2,706 | 1.6631 | 0.00% |
| 1998-12-14 | 0 | 0.025 | 0.025 | - | - | - | 0 | 0 | - | 1.663 | 1.663 | - | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 0.025 | 0.025 | 0.030 | 0.025 | 0.025 | 10,000 | 250 | 0.0250 | 1.663 | 1.663 | 1.996 | 1.663 | 1.663 | 150 | 1.6631 | -7.41% |
| 1998-12-10 | 0 | 0.027 | 0.025 | 0.029 | - | - | 0 | 0 | - | 1.796 | 1.663 | 1.929 | - | - | 0 | - | 0.00% |
| 1998-12-09 | 0 | 0.027 | 0.024 | 0.027 | 0.024 | 0.030 | 2,100,000 | 53,000 | 0.0252 | 1.796 | 1.597 | 1.796 | 1.597 | 1.996 | 31,568 | 1.6789 | 12.50% |
| 1998-12-08 | 0 | 0.024 | 0.024 | - | 0.023 | 0.023 | 1,200,000 | 27,600 | 0.0230 | 1.597 | 1.597 | - | 1.530 | 1.530 | 18,039 | 1.5300 | -7.69% |
| 1998-12-07 | 0 | 0.026 | 0.026 | 0.030 | 0.026 | 0.032 | 120,000 | 3,180 | 0.0265 | 1.730 | 1.730 | 1.996 | 1.730 | 2.129 | 1,804 | 1.7628 | -7.14% |
| 1998-12-04 | 0 | 0.028 | - | 0.032 | - | - | 0 | 0 | - | 1.863 | - | 2.129 | - | - | 0 | - | 0.00% |
| 1998-12-03 | 0 | 0.028 | 0.028 | 0.032 | - | - | 0 | 0 | - | 1.863 | 1.863 | 2.129 | - | - | 0 | - | 0.00% |
| 1998-12-02 | 0 | 0.028 | 0.026 | - | - | - | 0 | 0 | - | 1.863 | 1.730 | - | - | - | 0 | - | 0.00% |
| 1998-12-01 | 0 | 0.028 | 0.026 | 0.034 | 0.028 | 0.028 | 2,000,000 | 56,000 | 0.0280 | 1.863 | 1.730 | 2.262 | 1.863 | 1.863 | 30,065 | 1.8626 | 0.00% |
| 1998-11-30 | 0 | 0.028 | 0.028 | 0.032 | 0.028 | 0.030 | 492,000 | 14,680 | 0.0298 | 1.863 | 1.863 | 2.129 | 1.863 | 1.996 | 7,396 | 1.9849 | -6.67% |
| 1998-11-27 | 0 | 0.030 | 0.030 | 0.034 | 0.030 | 0.030 | 300,000 | 9,000 | 0.0300 | 1.996 | 1.996 | 2.262 | 1.996 | 1.996 | 4,510 | 1.9957 | 0.00% |
| 1998-11-26 | 0 | 0.030 | 0.030 | 0.035 | 0.030 | 0.030 | 28,000 | 840 | 0.0300 | 1.996 | 1.996 | 2.328 | 1.996 | 1.996 | 421 | 1.9957 | -9.09% |
| 1998-11-25 | 0 | 0.033 | 0.033 | 0.034 | 0.032 | 0.034 | 982,000 | 32,484 | 0.0331 | 2.195 | 2.195 | 2.262 | 2.129 | 2.262 | 14,762 | 2.2005 | 0.00% |
| 1998-11-24 | 0 | 0.033 | 0.033 | 0.037 | 0.033 | 0.037 | 1,952,000 | 65,616 | 0.0336 | 2.195 | 2.195 | 2.461 | 2.195 | 2.461 | 29,344 | 2.2361 | 0.00% |
| 1998-11-23 | 0 | 0.033 | 0.033 | 0.034 | 0.033 | 0.035 | 2,710,000 | 94,530 | 0.0349 | 2.195 | 2.195 | 2.262 | 2.195 | 2.328 | 40,738 | 2.3204 | -5.71% |
| 1998-11-20 | 0 | 0.035 | 0.034 | 0.035 | 0.034 | 0.044 | 11,568,000 | 445,216 | 0.0385 | 2.328 | 2.262 | 2.328 | 2.262 | 2.927 | 173,897 | 2.5602 | -12.50% |
| 1998-11-19 | 0 | 0.040 | 0.035 | 0.040 | 0.033 | 0.040 | 3,720,000 | 137,860 | 0.0371 | 2.661 | 2.328 | 2.661 | 2.195 | 2.661 | 55,921 | 2.4653 | 25.00% |
| 1998-11-18 | 0 | 0.032 | 0.030 | 0.032 | 0.032 | 0.032 | 1,100,000 | 35,200 | 0.0320 | 2.129 | 1.996 | 2.129 | 2.129 | 2.129 | 16,536 | 2.1287 | 14.29% |
| 1998-11-17 | 0 | 0.028 | 0.028 | - | 0.028 | 0.028 | 102,000 | 2,856 | 0.0280 | 1.863 | 1.863 | - | 1.863 | 1.863 | 1,533 | 1.8626 | 0.00% |
| 1998-11-16 | 0 | 0.028 | 0.028 | 0.032 | 0.028 | 0.029 | 758,000 | 21,584 | 0.0285 | 1.863 | 1.863 | 2.129 | 1.863 | 1.929 | 11,395 | 1.8942 | -9.68% |
| 1998-11-13 | 0 | 0.031 | 0.031 | 0.034 | 0.030 | 0.031 | 2,624,000 | 79,378 | 0.0303 | 2.062 | 2.062 | 2.262 | 1.996 | 2.062 | 39,445 | 2.0124 | 3.33% |
| 1998-11-12 | 0 | 0.030 | 0.030 | 0.032 | 0.028 | 0.033 | 5,000,000 | 155,672 | 0.0311 | 1.996 | 1.996 | 2.129 | 1.863 | 2.195 | 75,163 | 2.0711 | 7.14% |
| 1998-11-11 | 0 | 0.028 | 0.027 | 0.029 | 0.026 | 0.028 | 6,340,000 | 172,140 | 0.0272 | 1.863 | 1.796 | 1.929 | 1.730 | 1.863 | 95,306 | 1.8062 | -6.67% |
| 1998-11-10 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 1.996 | - | 1.996 | - | - | 0 | - | 0.00% |
| 1998-11-09 | 0 | 0.030 | - | 0.030 | 0.030 | 0.030 | 1,000,000 | 30,000 | 0.0300 | 1.996 | - | 1.996 | 1.996 | 1.996 | 15,033 | 1.9957 | -6.25% |
| 1998-11-06 | 0 | 0.032 | - | 0.033 | 0.032 | 0.034 | 1,700,000 | 55,000 | 0.0324 | 2.129 | - | 2.195 | 2.129 | 2.262 | 25,555 | 2.1522 | 3.23% |
| 1998-11-05 | 0 | 0.031 | 0.030 | 0.034 | 0.031 | 0.035 | 5,500,000 | 180,810 | 0.0329 | 2.062 | 1.996 | 2.262 | 2.062 | 2.328 | 82,679 | 2.1869 | -8.82% |
| 1998-11-04 | 0 | 0.034 | 0.032 | 0.037 | 0.034 | 0.038 | 2,636,000 | 93,268 | 0.0354 | 2.262 | 2.129 | 2.461 | 2.262 | 2.528 | 39,626 | 2.3537 | -5.56% |
| 1998-11-03 | 0 | 0.036 | 0.033 | 0.036 | 0.034 | 0.036 | 7,938,000 | 280,768 | 0.0354 | 2.395 | 2.195 | 2.395 | 2.262 | 2.395 | 119,328 | 2.3529 | -2.70% |
| 1998-11-02 | 0 | 0.037 | 0.037 | 0.038 | 0.035 | 0.039 | 13,756,000 | 505,102 | 0.0367 | 2.461 | 2.461 | 2.528 | 2.328 | 2.594 | 206,788 | 2.4426 | 2.78% |
| 1998-10-30 | 0 | 0.036 | 0.035 | 0.036 | 0.026 | 0.038 | 18,426,000 | 618,928 | 0.0336 | 2.395 | 2.328 | 2.395 | 1.730 | 2.528 | 276,990 | 2.2345 | 50.00% |
| 1998-10-29 | 0 | 0.024 | 0.023 | 0.025 | 0.022 | 0.024 | 6,922,000 | 159,184 | 0.0230 | 1.597 | 1.530 | 1.663 | 1.463 | 1.597 | 104,055 | 1.5298 | 20.00% |
| 1998-10-27 | 0 | 0.020 | 0.020 | 0.023 | 0.017 | 0.020 | 7,332,000 | 140,518 | 0.0192 | 1.330 | 1.330 | 1.530 | 1.131 | 1.330 | 110,219 | 1.2749 | 25.00% |
| 1998-10-26 | 0 | 0.016 | 0.016 | 0.018 | 0.014 | 0.018 | 1,980,000 | 33,800 | 0.0171 | 1.064 | 1.064 | 1.197 | 0.931 | 1.197 | 29,764 | 1.1356 | 6.67% |
| 1998-10-23 | 0 | 0.015 | 0.015 | 0.018 | 0.015 | 0.016 | 2,950,000 | 44,610 | 0.0151 | 0.998 | 0.998 | 1.197 | 0.998 | 1.064 | 44,346 | 1.0060 | -6.25% |
| 1998-10-22 | 0 | 0.016 | 0.015 | 0.020 | 0.016 | 0.016 | 1,880,000 | 30,080 | 0.0160 | 1.064 | 0.998 | 1.330 | 1.064 | 1.064 | 28,261 | 1.0644 | -11.11% |
| 1998-10-21 | 0 | 0.018 | 0.018 | 0.020 | 0.018 | 0.018 | 1,540,000 | 27,720 | 0.0180 | 1.197 | 1.197 | 1.330 | 1.197 | 1.197 | 23,150 | 1.1974 | 5.88% |
| 1998-10-20 | 0 | 0.017 | 0.017 | 0.020 | 0.017 | 0.026 | 2,720,000 | 53,110 | 0.0195 | 1.131 | 1.131 | 1.330 | 1.131 | 1.730 | 40,889 | 1.2989 | -15.00% |
| 1998-10-19 | 0 | 0.020 | 0.016 | 0.024 | 0.014 | 0.020 | 210,000 | 3,740 | 0.0178 | 1.330 | 1.064 | 1.597 | 0.931 | 1.330 | 3,157 | 1.1847 | 42.86% |
| 1998-10-16 | 0 | 0.014 | 0.014 | 0.017 | 0.014 | 0.014 | 340,000 | 4,760 | 0.0140 | 0.931 | 0.931 | 1.131 | 0.931 | 0.931 | 5,111 | 0.9313 | 0.00% |
| 1998-10-15 | 0 | 0.014 | 0.014 | - | - | - | 0 | 0 | - | 0.931 | 0.931 | - | - | - | 0 | - | 7.69% |
| 1998-10-14 | 0 | 0.013 | 0.013 | 0.018 | - | - | 0 | 0 | - | 0.865 | 0.865 | 1.197 | - | - | 0 | - | 8.33% |
| 1998-10-13 | 0 | 0.012 | 0.012 | 0.015 | 0.012 | 0.012 | 110,000 | 1,320 | 0.0120 | 0.798 | 0.798 | 0.998 | 0.798 | 0.798 | 1,654 | 0.7983 | -25.00% |
| 1998-10-12 | 0 | 0.016 | 0.013 | 0.016 | 0.013 | 0.016 | 564,000 | 7,362 | 0.0131 | 1.064 | 0.865 | 1.064 | 0.865 | 1.064 | 8,478 | 0.8683 | 23.08% |
| 1998-10-09 | 0 | 0.013 | 0.013 | 0.016 | - | - | 0 | 0 | - | 0.865 | 0.865 | 1.064 | - | - | 0 | - | 0.00% |
| 1998-10-08 | 0 | 0.013 | 0.013 | 0.020 | 0.013 | 0.013 | 120,000 | 1,560 | 0.0130 | 0.865 | 0.865 | 1.330 | 0.865 | 0.865 | 1,804 | 0.8648 | 0.00% |
| 1998-10-07 | 0 | 0.013 | 0.013 | 0.019 | 0.012 | 0.012 | 90,000 | 1,080 | 0.0120 | 0.865 | 0.865 | 1.264 | 0.798 | 0.798 | 1,353 | 0.7983 | -13.33% |
| 1998-10-05 | 0 | 0.015 | 0.015 | 0.019 | 0.013 | 0.013 | 40,000 | 520 | 0.0130 | 0.998 | 0.998 | 1.264 | 0.865 | 0.865 | 601 | 0.8648 | -11.76% |
| 1998-09-30 | 0 | 0.017 | 0.017 | 0.019 | 0.012 | 0.018 | 1,470,000 | 23,820 | 0.0162 | 1.131 | 1.131 | 1.264 | 0.798 | 1.197 | 22,098 | 1.0779 | 41.67% |
| 1998-09-29 | 0 | 0.012 | 0.012 | 0.016 | 0.011 | 0.012 | 110,000 | 1,280 | 0.0116 | 0.798 | 0.798 | 1.064 | 0.732 | 0.798 | 1,654 | 0.7741 | -20.00% |
| 1998-09-28 | 0 | 0.015 | - | 0.015 | 0.016 | 0.016 | 50,000 | 800 | 0.0160 | 0.998 | - | 0.998 | 1.064 | 1.064 | 752 | 1.0644 | -6.25% |
| 1998-09-25 | 0 | 0.016 | 0.012 | 0.018 | 0.016 | 0.016 | 500,000 | 8,000 | 0.0160 | 1.064 | 0.798 | 1.197 | 1.064 | 1.064 | 7,516 | 1.0644 | 6.67% |
| 1998-09-24 | 0 | 0.015 | 0.015 | - | - | - | 0 | 0 | - | 0.998 | 0.998 | - | - | - | 0 | - | 0.00% |
| 1998-09-23 | 0 | 0.015 | 0.015 | 0.019 | 0.015 | 0.015 | 40,000 | 600 | 0.0150 | 0.998 | 0.998 | 1.264 | 0.998 | 0.998 | 601 | 0.9978 | -6.25% |
| 1998-09-22 | 0 | 0.016 | 0.016 | - | 0.015 | 0.016 | 1,050,000 | 16,550 | 0.0158 | 1.064 | 1.064 | - | 0.998 | 1.064 | 15,784 | 1.0485 | 14.29% |
| 1998-09-21 | 0 | 0.014 | 0.014 | 0.018 | 0.014 | 0.014 | 210,000 | 2,940 | 0.0140 | 0.931 | 0.931 | 1.197 | 0.931 | 0.931 | 3,157 | 0.9313 | -12.50% |
| 1998-09-18 | 0 | 0.016 | 0.015 | 0.018 | 0.015 | 0.016 | 750,000 | 11,750 | 0.0157 | 1.064 | 0.998 | 1.197 | 0.998 | 1.064 | 11,274 | 1.0422 | -15.79% |
| 1998-09-17 | 0 | 0.019 | 0.017 | 0.019 | 0.017 | 0.019 | 340,000 | 5,836 | 0.0172 | 1.264 | 1.131 | 1.264 | 1.131 | 1.264 | 5,111 | 1.1418 | 11.76% |
| 1998-09-16 | 0 | 0.017 | 0.017 | 0.019 | 0.016 | 0.016 | 1,190,000 | 19,040 | 0.0160 | 1.131 | 1.131 | 1.264 | 1.064 | 1.064 | 17,889 | 1.0644 | -10.53% |
| 1998-09-15 | 0 | 0.019 | 0.019 | 0.022 | 0.017 | 0.018 | 1,120,000 | 19,240 | 0.0172 | 1.264 | 1.264 | 1.463 | 1.131 | 1.197 | 16,836 | 1.1428 | 5.56% |
| 1998-09-14 | 0 | 0.018 | 0.018 | 0.022 | 0.017 | 0.020 | 2,064,000 | 38,840 | 0.0188 | 1.197 | 1.197 | 1.463 | 1.131 | 1.330 | 31,027 | 1.2518 | 0.00% |
| 1998-09-11 | 0 | 0.018 | 0.018 | 0.024 | 0.016 | 0.018 | 1,680,000 | 30,160 | 0.0180 | 1.197 | 1.197 | 1.597 | 1.064 | 1.197 | 25,255 | 1.1942 | -10.00% |
| 1998-09-10 | 0 | 0.020 | 0.020 | 0.022 | 0.020 | 0.020 | 1,378,000 | 27,560 | 0.0200 | 1.330 | 1.330 | 1.463 | 1.330 | 1.330 | 20,715 | 1.3304 | 11.11% |
| 1998-09-09 | 0 | 0.018 | 0.018 | 0.020 | 0.016 | 0.020 | 3,180,000 | 58,260 | 0.0183 | 1.197 | 1.197 | 1.330 | 1.064 | 1.330 | 47,803 | 1.2187 | -10.00% |
| 1998-09-08 | 0 | 0.020 | 0.017 | 0.022 | 0.016 | 0.020 | 4,214,000 | 82,552 | 0.0196 | 1.330 | 1.131 | 1.463 | 1.064 | 1.330 | 63,347 | 1.3032 | 33.33% |
| 1998-09-07 | 0 | 0.015 | 0.015 | 0.019 | 0.015 | 0.019 | 594,000 | 9,990 | 0.0168 | 0.998 | 0.998 | 1.264 | 0.998 | 1.264 | 8,929 | 1.1188 | -6.25% |
| 1998-09-04 | 0 | 0.016 | 0.016 | 0.020 | 0.016 | 0.017 | 3,970,000 | 64,620 | 0.0163 | 1.064 | 1.064 | 1.330 | 1.064 | 1.131 | 59,679 | 1.0828 | -15.79% |
| 1998-09-03 | 0 | 0.019 | 0.011 | 0.020 | 0.019 | 0.020 | 290,000 | 5,610 | 0.0193 | 1.264 | 0.732 | 1.330 | 1.264 | 1.330 | 4,359 | 1.2869 | -5.00% |
| 1998-09-02 | 0 | 0.020 | 0.018 | 0.021 | 0.020 | 0.020 | 580,000 | 11,600 | 0.0200 | 1.330 | 1.197 | 1.397 | 1.330 | 1.330 | 8,719 | 1.3304 | -9.09% |
| 1998-09-01 | 0 | 0.022 | 0.017 | 0.023 | 0.022 | 0.022 | 110,000 | 2,420 | 0.0220 | 1.463 | 1.131 | 1.530 | 1.463 | 1.463 | 1,654 | 1.4635 | 37.50% |
| 1998-08-31 | 0 | 0.016 | 0.016 | 0.021 | 0.016 | 0.016 | 20,000 | 320 | 0.0160 | 1.064 | 1.064 | 1.397 | 1.064 | 1.064 | 301 | 1.0644 | -20.00% |
| 1998-08-28 | 0 | 0.020 | 0.016 | 0.020 | 0.016 | 0.023 | 422,000 | 7,310 | 0.0173 | 1.330 | 1.064 | 1.330 | 1.064 | 1.530 | 6,344 | 1.1523 | -13.04% |
| 1998-08-27 | 0 | 0.023 | 0.017 | - | 0.017 | 0.023 | 2,098,000 | 42,558 | 0.0203 | 1.530 | 1.131 | - | 1.131 | 1.530 | 31,538 | 1.3494 | 27.78% |
| 1998-08-26 | 0 | 0.018 | 0.018 | 0.019 | 0.018 | 0.020 | 764,000 | 13,756 | 0.0180 | 1.197 | 1.197 | 1.264 | 1.197 | 1.330 | 11,485 | 1.1978 | 0.00% |
| 1998-08-25 | 0 | 0.018 | 0.018 | 0.023 | 0.018 | 0.019 | 360,000 | 6,700 | 0.0186 | 1.197 | 1.197 | 1.530 | 1.197 | 1.264 | 5,412 | 1.2381 | -5.26% |
| 1998-08-24 | 0 | 0.019 | - | 0.022 | - | - | 0 | 0 | - | 1.264 | - | 1.463 | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 0.019 | 0.019 | 0.022 | 0.019 | 0.020 | 1,020,000 | 19,980 | 0.0196 | 1.264 | 1.264 | 1.463 | 1.264 | 1.330 | 15,333 | 1.3031 | 0.00% |
| 1998-08-20 | 0 | 0.019 | 0.019 | 0.020 | 0.019 | 0.019 | 830,000 | 15,770 | 0.0190 | 1.264 | 1.264 | 1.330 | 1.264 | 1.264 | 12,477 | 1.2639 | 0.00% |
| 1998-08-19 | 0 | 0.019 | 0.019 | 0.022 | 0.019 | 0.020 | 1,932,000 | 37,708 | 0.0195 | 1.264 | 1.264 | 1.463 | 1.264 | 1.330 | 29,043 | 1.2984 | 0.00% |
| 1998-08-18 | 0 | 0.019 | 0.019 | 0.022 | 0.019 | 0.019 | 100,000 | 1,900 | 0.0190 | 1.264 | 1.264 | 1.463 | 1.264 | 1.264 | 1,503 | 1.2639 | -13.64% |
| 1998-08-14 | 0 | 0.022 | 0.022 | 0.023 | 0.019 | 0.022 | 3,050,000 | 62,270 | 0.0204 | 1.463 | 1.463 | 1.530 | 1.264 | 1.463 | 45,849 | 1.3581 | 10.00% |
| 1998-08-13 | 0 | 0.020 | 0.019 | 0.020 | 0.018 | 0.020 | 1,290,000 | 23,800 | 0.0184 | 1.330 | 1.264 | 1.330 | 1.197 | 1.330 | 19,392 | 1.2273 | 5.26% |
| 1998-08-12 | 0 | 0.019 | 0.019 | 0.020 | 0.018 | 0.019 | 5,350,000 | 99,630 | 0.0186 | 1.264 | 1.264 | 1.330 | 1.197 | 1.264 | 80,424 | 1.2388 | -9.52% |
| 1998-08-11 | 0 | 0.021 | 0.020 | 0.022 | 0.018 | 0.022 | 4,800,000 | 97,300 | 0.0203 | 1.397 | 1.330 | 1.463 | 1.197 | 1.463 | 72,156 | 1.3485 | 16.67% |
| 1998-08-10 | 0 | 0.018 | 0.017 | 0.020 | 0.018 | 0.019 | 2,100,000 | 38,900 | 0.0185 | 1.197 | 1.131 | 1.330 | 1.197 | 1.264 | 31,568 | 1.2322 | -5.26% |
| 1998-08-07 | 0 | 0.019 | 0.019 | 0.021 | 0.018 | 0.019 | 1,814,000 | 34,316 | 0.0189 | 1.264 | 1.264 | 1.397 | 1.197 | 1.264 | 27,269 | 1.2584 | -5.00% |
| 1998-08-06 | 0 | 0.020 | 0.020 | 0.021 | 0.018 | 0.022 | 8,348,000 | 160,108 | 0.0192 | 1.330 | 1.330 | 1.397 | 1.197 | 1.463 | 125,492 | 1.2758 | -9.09% |
| 1998-08-05 | 0 | 0.022 | 0.022 | 0.025 | 0.020 | 0.022 | 410,000 | 8,420 | 0.0205 | 1.463 | 1.463 | 1.663 | 1.330 | 1.463 | 6,163 | 1.3661 | 0.00% |
| 1998-08-04 | 0 | 0.022 | 0.021 | 0.025 | 0.021 | 0.023 | 2,020,000 | 44,700 | 0.0221 | 1.463 | 1.397 | 1.663 | 1.397 | 1.530 | 30,366 | 1.4721 | -8.33% |
| 1998-08-03 | 0 | 0.024 | 0.020 | 0.024 | 0.018 | 0.024 | 300,000 | 6,360 | 0.0212 | 1.597 | 1.330 | 1.597 | 1.197 | 1.597 | 4,510 | 1.4103 | 4.35% |
| 1998-07-31 | 0 | 0.023 | 0.023 | 0.025 | 0.020 | 0.025 | 5,342,000 | 119,198 | 0.0223 | 1.530 | 1.530 | 1.663 | 1.330 | 1.663 | 80,304 | 1.4843 | 15.00% |
| 1998-07-30 | 0 | 0.020 | 0.020 | 0.023 | 0.019 | 0.021 | 1,686,000 | 33,822 | 0.0201 | 1.330 | 1.330 | 1.530 | 1.264 | 1.397 | 25,345 | 1.3345 | -9.09% |
| 1998-07-29 | 0 | 0.022 | 0.020 | 0.023 | 0.020 | 0.023 | 3,500,000 | 73,396 | 0.0210 | 1.463 | 1.330 | 1.530 | 1.330 | 1.530 | 52,614 | 1.3950 | 0.00% |
| 1998-07-28 | 0 | 0.022 | 0.020 | 0.022 | 0.018 | 0.022 | 9,680,000 | 198,480 | 0.0205 | 1.463 | 1.330 | 1.463 | 1.197 | 1.463 | 145,515 | 1.3640 | 22.22% |
| 1998-07-27 | 0 | 0.018 | 0.018 | 0.020 | 0.017 | 0.023 | 11,900,000 | 230,320 | 0.0194 | 1.197 | 1.197 | 1.330 | 1.131 | 1.530 | 178,887 | 1.2875 | -37.93% |
| 1998-07-24 | 0 | 0.029 | 0.026 | 0.029 | 0.024 | 0.029 | 3,452,000 | 88,304 | 0.0256 | 1.929 | 1.730 | 1.929 | 1.597 | 1.929 | 51,892 | 1.7017 | 11.54% |
| 1998-07-23 | 0 | 0.026 | 0.026 | 0.028 | 0.026 | 0.026 | 40,000 | 1,040 | 0.0260 | 1.730 | 1.730 | 1.863 | 1.730 | 1.730 | 601 | 1.7296 | -18.75% |
| 1998-07-22 | 0 | 0.032 | 0.029 | 0.032 | 0.032 | 0.032 | 200,000 | 6,400 | 0.0320 | 2.129 | 1.929 | 2.129 | 2.129 | 2.129 | 3,007 | 2.1287 | -11.11% |
| 1998-07-21 | 0 | 0.036 | 0.030 | 0.036 | 0.030 | 0.036 | 1,000,000 | 30,840 | 0.0308 | 2.395 | 1.996 | 2.395 | 1.996 | 2.395 | 15,033 | 2.0515 | 9.09% |
| 1998-07-20 | 0 | 0.033 | 0.028 | 0.033 | - | - | 0 | 0 | - | 2.195 | 1.863 | 2.195 | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 0.033 | 0.030 | 0.035 | - | - | 0 | 0 | - | 2.195 | 1.996 | 2.328 | - | - | 0 | - | 0.00% |
| 1998-07-16 | 0 | 0.033 | 0.028 | - | 0.032 | 0.033 | 376,000 | 12,232 | 0.0325 | 2.195 | 1.863 | - | 2.129 | 2.195 | 5,652 | 2.1641 | 3.12% |
| 1998-07-15 | 0 | 0.032 | 0.029 | 0.032 | 0.032 | 0.033 | 1,050,000 | 33,800 | 0.0322 | 2.129 | 1.929 | 2.129 | 2.129 | 2.195 | 15,784 | 2.1414 | -11.11% |
| 1998-07-14 | 0 | 0.036 | 0.033 | 0.039 | 0.030 | 0.036 | 1,300,000 | 45,600 | 0.0351 | 2.395 | 2.195 | 2.594 | 1.996 | 2.395 | 19,542 | 2.3334 | 12.50% |
| 1998-07-13 | 0 | 0.032 | - | - | - | - | 0 | 0 | - | 2.129 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-10 | 0 | 0.032 | 0.029 | - | - | - | 0 | 0 | - | 2.129 | 1.929 | - | - | - | 0 | - | 0.00% |
| 1998-07-09 | 0 | 0.032 | 0.032 | 0.035 | 0.031 | 0.032 | 540,000 | 16,840 | 0.0312 | 2.129 | 2.129 | 2.328 | 2.062 | 2.129 | 8,118 | 2.0745 | 0.00% |
| 1998-07-08 | 0 | 0.032 | 0.030 | 0.036 | 0.032 | 0.036 | 1,200,000 | 39,150 | 0.0326 | 2.129 | 1.996 | 2.395 | 2.129 | 2.395 | 18,039 | 2.1703 | 0.00% |
| 1998-07-07 | 0 | 0.032 | 0.028 | 0.039 | 0.032 | 0.040 | 1,620,000 | 58,560 | 0.0361 | 2.129 | 1.863 | 2.594 | 2.129 | 2.661 | 24,353 | 2.4047 | -17.95% |
| 1998-07-06 | 0 | 0.039 | 0.039 | 0.040 | 0.039 | 0.040 | 200,000 | 7,900 | 0.0395 | 2.594 | 2.594 | 2.661 | 2.594 | 2.661 | 3,007 | 2.6276 | -2.50% |
| 1998-07-03 | 0 | 0.040 | - | 0.041 | - | - | 0 | 0 | - | 2.661 | - | 2.727 | - | - | 0 | - | 0.00% |
| 1998-07-02 | 0 | 0.040 | 0.039 | 0.040 | 0.038 | 0.041 | 2,920,000 | 115,220 | 0.0395 | 2.661 | 2.594 | 2.661 | 2.528 | 2.727 | 43,895 | 2.6249 | 8.11% |
| 1998-06-30 | 0 | 0.037 | 0.033 | 0.037 | 0.037 | 0.037 | 800,000 | 29,600 | 0.0370 | 2.461 | 2.195 | 2.461 | 2.461 | 2.461 | 12,026 | 2.4613 | 0.00% |
| 1998-06-29 | 0 | 0.037 | - | 0.039 | 0.037 | 0.039 | 2,610,000 | 100,090 | 0.0383 | 2.461 | - | 2.594 | 2.461 | 2.594 | 39,235 | 2.5510 | -5.13% |
| 1998-06-26 | 0 | 0.039 | 0.036 | 0.039 | 0.030 | 0.039 | 5,374,000 | 182,394 | 0.0339 | 2.594 | 2.395 | 2.594 | 1.996 | 2.594 | 80,785 | 2.2578 | 2.63% |
| 1998-06-25 | 0 | 0.038 | 0.038 | 0.042 | 0.035 | 0.035 | 80,000 | 2,800 | 0.0350 | 2.528 | 2.528 | 2.794 | 2.328 | 2.328 | 1,203 | 2.3283 | -2.56% |
| 1998-06-24 | 0 | 0.039 | 0.039 | 0.041 | 0.039 | 0.041 | 2,132,000 | 83,388 | 0.0391 | 2.594 | 2.594 | 2.727 | 2.594 | 2.727 | 32,049 | 2.6019 | 0.00% |
| 1998-06-23 | 0 | 0.039 | 0.039 | 0.043 | 0.039 | 0.042 | 3,844,000 | 153,916 | 0.0400 | 2.594 | 2.594 | 2.860 | 2.594 | 2.794 | 57,785 | 2.6636 | -2.50% |
| 1998-06-22 | 0 | 0.040 | 0.040 | 0.042 | 0.040 | 0.044 | 6,062,000 | 256,206 | 0.0423 | 2.661 | 2.661 | 2.794 | 2.661 | 2.927 | 91,127 | 2.8115 | -4.76% |
| 1998-06-19 | 0 | 0.042 | 0.042 | 0.043 | 0.039 | 0.042 | 1,500,000 | 61,900 | 0.0413 | 2.794 | 2.794 | 2.860 | 2.594 | 2.794 | 22,549 | 2.7452 | 5.00% |
| 1998-06-18 | 0 | 0.040 | 0.040 | 0.042 | 0.040 | 0.044 | 7,650,000 | 320,990 | 0.0420 | 2.661 | 2.661 | 2.794 | 2.661 | 2.927 | 114,999 | 2.7912 | 2.56% |
| 1998-06-17 | 0 | 0.039 | 0.037 | 0.039 | 0.039 | 0.042 | 1,362,000 | 54,520 | 0.0400 | 2.594 | 2.461 | 2.594 | 2.594 | 2.794 | 20,474 | 2.6628 | 5.41% |
| 1998-06-16 | 0 | 0.037 | 0.035 | 0.040 | 0.037 | 0.040 | 2,700,000 | 105,100 | 0.0389 | 2.461 | 2.328 | 2.661 | 2.461 | 2.661 | 40,588 | 2.5894 | -2.63% |
| 1998-06-15 | 0 | 0.038 | 0.038 | 0.041 | 0.038 | 0.041 | 400,000 | 16,100 | 0.0403 | 2.528 | 2.528 | 2.727 | 2.528 | 2.727 | 6,013 | 2.6775 | -7.32% |
| 1998-06-12 | 0 | 0.041 | 0.041 | 0.043 | 0.040 | 0.050 | 6,502,000 | 274,410 | 0.0422 | 2.727 | 2.727 | 2.860 | 2.661 | 3.326 | 97,742 | 2.8075 | -6.82% |
| 1998-06-11 | 0 | 0.044 | 0.043 | 0.048 | 0.040 | 0.044 | 2,050,000 | 85,780 | 0.0418 | 2.927 | 2.860 | 3.193 | 2.661 | 2.927 | 30,817 | 2.7836 | -2.22% |
| 1998-06-10 | 0 | 0.045 | 0.042 | 0.048 | 0.040 | 0.045 | 4,196,000 | 181,880 | 0.0433 | 2.994 | 2.794 | 3.193 | 2.661 | 2.994 | 63,077 | 2.8835 | -8.16% |
| 1998-06-09 | 0 | 0.049 | 0.045 | 0.052 | - | - | 0 | 0 | - | 3.260 | 2.994 | 3.459 | - | - | 0 | - | 0.00% |
| 1998-06-08 | 0 | 0.049 | 0.046 | 0.049 | 0.048 | 0.049 | 2,430,000 | 118,070 | 0.0486 | 3.260 | 3.060 | 3.260 | 3.193 | 3.260 | 36,529 | 3.2322 | -3.92% |
| 1998-06-05 | 0 | 0.051 | 0.051 | 0.055 | 0.050 | 0.055 | 4,610,000 | 237,410 | 0.0515 | 3.393 | 3.393 | 3.659 | 3.326 | 3.659 | 69,300 | 3.4258 | -1.92% |
| 1998-06-04 | 0 | 0.052 | 0.052 | 0.053 | 0.052 | 0.056 | 4,641,030 | 245,321 | 0.0529 | 3.459 | 3.459 | 3.526 | 3.459 | 3.725 | 69,767 | 3.5163 | -7.14% |
| 1998-06-03 | 0 | 0.056 | 0.052 | 0.056 | 0.054 | 0.056 | 1,142,000 | 62,268 | 0.0545 | 3.725 | 3.459 | 3.725 | 3.592 | 3.725 | 17,167 | 3.6272 | 1.82% |
| 1998-06-02 | 0 | 0.055 | 0.055 | 0.058 | 0.054 | 0.055 | 270,000 | 14,780 | 0.0547 | 3.659 | 3.659 | 3.858 | 3.592 | 3.659 | 4,059 | 3.6415 | -5.17% |
| 1998-06-01 | 0 | 0.058 | 0.058 | 0.060 | 0.058 | 0.060 | 630,000 | 36,840 | 0.0585 | 3.858 | 3.858 | 3.991 | 3.858 | 3.991 | 9,471 | 3.8900 | 0.00% |
| 1998-05-29 | 0 | 0.058 | 0.056 | 0.058 | 0.056 | 0.064 | 5,570,000 | 320,620 | 0.0576 | 3.858 | 3.725 | 3.858 | 3.725 | 4.257 | 83,731 | 3.8292 | -4.92% |
| 1998-05-28 | 0 | 0.061 | 0.061 | 0.066 | 0.061 | 0.066 | 2,660,000 | 166,460 | 0.0626 | 4.058 | 4.058 | 4.390 | 4.058 | 4.390 | 39,987 | 4.1629 | -12.86% |
| 1998-05-27 | 0 | 0.070 | 0.065 | 0.070 | 0.060 | 0.070 | 1,694,000 | 110,650 | 0.0653 | 4.657 | 4.324 | 4.657 | 3.991 | 4.657 | 25,465 | 4.3452 | -6.67% |
| 1998-05-26 | 0 | 0.075 | 0.074 | 0.075 | 0.068 | 0.081 | 9,284,000 | 680,800 | 0.0733 | 4.989 | 4.923 | 4.989 | 4.524 | 5.388 | 139,562 | 4.8781 | -11.76% |
| 1998-05-25 | 0 | 0.085 | - | 0.088 | - | - | 0 | 0 | - | 5.654 | - | 5.854 | - | - | 0 | - | 0.00% |
| 1998-05-22 | 0 | 0.085 | 0.084 | 0.085 | 0.084 | 0.088 | 2,230,000 | 190,540 | 0.0854 | 5.654 | 5.588 | 5.654 | 5.588 | 5.854 | 33,523 | 5.6839 | -3.41% |
| 1998-05-21 | 0 | 0.088 | 0.086 | 0.088 | 0.084 | 0.088 | 2,930,000 | 252,920 | 0.0863 | 5.854 | 5.721 | 5.854 | 5.588 | 5.854 | 44,045 | 5.7423 | 1.15% |
| 1998-05-20 | 0 | 0.087 | 0.086 | 0.087 | 0.084 | 0.088 | 6,002,000 | 513,268 | 0.0855 | 5.787 | 5.721 | 5.787 | 5.588 | 5.854 | 90,225 | 5.6887 | -3.33% |
| 1998-05-19 | 0 | 0.090 | - | 0.090 | - | - | 0 | 0 | - | 5.987 | - | 5.987 | - | - | 0 | - | -2.17% |
| 1998-05-18 | 0 | 0.092 | - | - | - | - | 0 | 0 | - | 6.120 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-15 | 0 | 0.092 | - | 0.092 | - | - | 0 | 0 | - | 6.120 | - | 6.120 | - | - | 0 | - | 0.00% |
| 1998-05-14 | 0 | 0.092 | - | 0.092 | - | - | 0 | 0 | - | 6.120 | - | 6.120 | - | - | 0 | - | 0.00% |
| 1998-05-13 | 0 | 0.092 | - | - | - | - | 0 | 0 | - | 6.120 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-12 | 0 | 0.092 | - | - | - | - | 0 | 0 | - | 6.120 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-11 | 0 | 0.092 | 0.090 | - | 0.086 | 0.092 | 2,880,000 | 253,880 | 0.0882 | 6.120 | 5.987 | - | 5.721 | 6.120 | 43,294 | 5.8641 | 1.10% |
| 1998-05-08 | 0 | 0.091 | 0.091 | 0.097 | 0.091 | 0.095 | 970,000 | 89,070 | 0.0918 | 6.054 | 6.054 | 6.453 | 6.054 | 6.320 | 14,582 | 6.1084 | -8.08% |
| 1998-05-07 | 0 | 0.099 | 0.099 | 0.102 | 0.099 | 0.099 | 300,000 | 29,700 | 0.0990 | 6.586 | 6.586 | 6.785 | 6.586 | 6.586 | 4,510 | 6.5857 | -1.98% |
| 1998-05-06 | 0 | 0.101 | 0.101 | 0.105 | 0.100 | 0.105 | 2,260,000 | 229,600 | 0.1016 | 6.719 | 6.719 | 6.985 | 6.652 | 6.985 | 33,974 | 6.7582 | -3.81% |
| 1998-05-05 | 0 | 0.105 | 0.105 | 0.115 | 0.102 | 0.113 | 5,374,000 | 611,458 | 0.1138 | 6.985 | 6.985 | 7.650 | 6.785 | 7.517 | 80,785 | 7.5690 | -10.26% |
| 1998-05-04 | 0 | 0.117 | 0.113 | 0.117 | 0.113 | 0.117 | 1,400,000 | 160,200 | 0.1144 | 7.783 | 7.517 | 7.783 | 7.517 | 7.783 | 21,046 | 7.6121 | -0.85% |
| 1998-05-01 | 0 | 0.118 | 0.116 | 0.120 | 0.110 | 0.123 | 6,846,000 | 800,688 | 0.1170 | 7.850 | 7.717 | 7.983 | 7.317 | 8.182 | 102,913 | 7.7803 | 9.26% |
| 1998-04-30 | 0 | 0.108 | 0.108 | 0.110 | 0.108 | 0.112 | 770,000 | 84,780 | 0.1101 | 7.184 | 7.184 | 7.317 | 7.184 | 7.451 | 11,575 | 7.3244 | -6.09% |
| 1998-04-29 | 0 | 0.115 | 0.111 | 0.115 | 0.112 | 0.116 | 1,552,000 | 177,880 | 0.1146 | 7.650 | 7.384 | 7.650 | 7.451 | 7.717 | 23,331 | 7.6244 | -2.54% |
| 1998-04-28 | 0 | 0.118 | 0.118 | 0.122 | 0.116 | 0.120 | 1,660,000 | 197,000 | 0.1187 | 7.850 | 7.850 | 8.116 | 7.717 | 7.983 | 24,954 | 7.8945 | -2.48% |
| 1998-04-27 | 0 | 0.121 | 0.120 | 0.121 | 0.121 | 0.123 | 450,000 | 54,650 | 0.1214 | 8.049 | 7.983 | 8.049 | 8.049 | 8.182 | 6,765 | 8.0788 | -3.97% |
| 1998-04-24 | 0 | 0.126 | 0.125 | 0.128 | 0.124 | 0.126 | 1,784,000 | 223,076 | 0.1250 | 8.382 | 8.315 | 8.515 | 8.249 | 8.382 | 26,818 | 8.3181 | 1.61% |
| 1998-04-23 | 0 | 0.124 | 0.124 | 0.128 | 0.123 | 0.126 | 850,000 | 105,500 | 0.1241 | 8.249 | 8.249 | 8.515 | 8.182 | 8.382 | 12,778 | 8.2566 | -4.62% |
| 1998-04-22 | 0 | 0.130 | 0.127 | 0.132 | 0.130 | 0.142 | 4,160,000 | 557,490 | 0.1340 | 8.648 | 8.448 | 8.781 | 8.648 | 9.446 | 62,535 | 8.9148 | -2.99% |
| 1998-04-21 | 0 | 0.134 | 0.134 | 0.136 | 0.125 | 0.152 | 14,538,000 | 2,025,938 | 0.1394 | 8.914 | 8.914 | 9.047 | 8.315 | 10.11 | 218,543 | 9.2702 | 7.20% |
| 1998-04-20 | 0 | 0.125 | 0.123 | 0.130 | 0.121 | 0.130 | 3,024,000 | 378,534 | 0.1252 | 8.315 | 8.182 | 8.648 | 8.049 | 8.648 | 45,458 | 8.3270 | 2.46% |
| 1998-04-17 | 0 | 0.122 | 0.122 | 0.129 | 0.121 | 0.126 | 1,210,000 | 148,520 | 0.1227 | 8.116 | 8.116 | 8.581 | 8.049 | 8.382 | 18,189 | 8.1652 | -2.40% |
| 1998-04-16 | 0 | 0.125 | 0.123 | 0.125 | 0.125 | 0.128 | 1,158,000 | 146,788 | 0.1268 | 8.315 | 8.182 | 8.315 | 8.315 | 8.515 | 17,408 | 8.4324 | -2.34% |
| 1998-04-15 | 0 | 0.128 | 0.127 | 0.130 | 0.125 | 0.130 | 1,220,000 | 156,536 | 0.1283 | 8.515 | 8.448 | 8.648 | 8.315 | 8.648 | 18,340 | 8.5354 | -1.54% |
| 1998-04-14 | 0 | 0.130 | 0.130 | 0.132 | 0.128 | 0.134 | 1,880,000 | 246,900 | 0.1313 | 8.648 | 8.648 | 8.781 | 8.515 | 8.914 | 28,261 | 8.7364 | -1.52% |
| 1998-04-09 | 0 | 0.132 | 0.132 | 0.136 | 0.132 | 0.137 | 1,150,000 | 152,470 | 0.1326 | 8.781 | 8.781 | 9.047 | 8.781 | 9.114 | 17,287 | 8.8197 | -0.75% |
| 1998-04-08 | 0 | 0.133 | 0.126 | 0.133 | 0.130 | 0.133 | 18,988,970 | 2,294,908 | 0.1209 | 8.847 | 8.382 | 8.847 | 8.648 | 8.847 | 285,453 | 8.0395 | 0.76% |
| 1998-04-07 | 0 | 0.132 | 0.130 | 0.133 | 0.122 | 0.132 | 518,000 | 67,306 | 0.1299 | 8.781 | 8.648 | 8.847 | 8.116 | 8.781 | 7,787 | 8.6435 | 3.94% |
| 1998-04-03 | 0 | 0.127 | 0.123 | - | 0.119 | 0.127 | 1,940,000 | 237,170 | 0.1223 | 8.448 | 8.182 | - | 7.916 | 8.448 | 29,163 | 8.1325 | 0.79% |
| 1998-04-02 | 0 | 0.126 | 0.122 | 0.133 | 0.126 | 0.140 | 4,630,000 | 612,804 | 0.1324 | 8.382 | 8.116 | 8.847 | 8.382 | 9.313 | 69,601 | 8.8046 | -12.50% |
| 1998-04-01 | 0 | 0.144 | 0.144 | 0.148 | 0.144 | 0.150 | 546,000 | 79,824 | 0.1462 | 9.579 | 9.579 | 9.845 | 9.579 | 9.978 | 8,208 | 9.7254 | -2.70% |
| 1998-03-31 | 0 | 0.148 | 0.148 | 0.155 | 0.148 | 0.152 | 700,000 | 105,260 | 0.1504 | 9.845 | 9.845 | 10.31 | 9.845 | 10.11 | 10,523 | 10.003 | -1.99% |
| 1998-03-30 | 0 | 0.151 | 0.150 | 0.157 | 0.151 | 0.164 | 3,972,000 | 620,402 | 0.1562 | 10.04 | 9.978 | 10.44 | 10.04 | 10.91 | 59,709 | 10.390 | -3.82% |
| 1998-03-27 | 0 | 0.157 | 0.157 | 0.160 | 0.152 | 0.164 | 7,530,000 | 1,194,668 | 0.1587 | 10.44 | 10.44 | 10.64 | 10.11 | 10.91 | 113,195 | 10.554 | 1.95% |
| 1998-03-26 | 0 | 0.154 | 0.150 | 0.154 | 0.149 | 0.155 | 2,810,000 | 428,274 | 0.1524 | 10.24 | 9.978 | 10.24 | 9.912 | 10.31 | 42,241 | 10.139 | -4.94% |
| 1998-03-25 | 1 | 0.162 | 0.162 | 0.165 | 0.143 | 0.174 | 8,046,000 | 1,296,108 | 0.1611 | 10.78 | 10.78 | 10.98 | 9.513 | 11.57 | 120,952 | 10.716 | 11.72% |
| 1998-03-24 | 0 | 0.145 | 0.142 | 0.147 | 0.145 | 0.148 | 2,490,000 | 364,026 | 0.1462 | 9.646 | 9.446 | 9.779 | 9.646 | 9.845 | 37,431 | 9.7252 | 0.00% |
| 1998-03-23 | 0 | 0.145 | 0.144 | 0.149 | 0.145 | 0.150 | 5,650,000 | 837,830 | 0.1483 | 9.646 | 9.579 | 9.912 | 9.646 | 9.978 | 84,934 | 9.8645 | -3.33% |
| 1998-03-20 | 0 | 0.150 | 0.148 | 0.150 | 0.149 | 0.154 | 6,642,000 | 999,760 | 0.1505 | 9.978 | 9.845 | 9.978 | 9.912 | 10.24 | 99,846 | 10.013 | -3.23% |
| 1998-03-19 | 0 | 0.155 | 0.152 | 0.156 | 0.147 | 0.155 | 5,978,000 | 907,316 | 0.1518 | 10.31 | 10.11 | 10.38 | 9.779 | 10.31 | 89,865 | 10.096 | 3.33% |
| 1998-03-18 | 0 | 0.150 | 0.150 | 0.151 | 0.146 | 0.160 | 12,932,000 | 1,979,764 | 0.1531 | 9.978 | 9.978 | 10.04 | 9.712 | 10.64 | 194,401 | 10.184 | 4.17% |
| 1998-03-17 | 0 | 0.144 | 0.138 | 0.144 | 0.138 | 0.146 | 1,746,000 | 247,624 | 0.1418 | 9.579 | 9.180 | 9.579 | 9.180 | 9.712 | 26,247 | 9.4344 | -4.00% |
| 1998-03-16 | 0 | 0.150 | 0.148 | 0.150 | 0.148 | 0.161 | 3,659,000 | 563,236 | 0.1539 | 9.978 | 9.845 | 9.978 | 9.845 | 10.71 | 55,004 | 10.240 | -4.46% |
| 1998-03-13 | 0 | 0.157 | 0.156 | 0.157 | 0.153 | 0.169 | 11,216,000 | 1,783,026 | 0.1590 | 10.44 | 10.38 | 10.44 | 10.18 | 11.24 | 168,605 | 10.575 | 2.61% |
| 1998-03-12 | 0 | 0.153 | 0.151 | 0.153 | 0.146 | 0.177 | 17,206,000 | 2,717,544 | 0.1579 | 10.18 | 10.04 | 10.18 | 9.712 | 11.77 | 258,650 | 10.507 | -11.56% |
| 1998-03-11 | 0 | 0.173 | 0.173 | 0.178 | 0.172 | 0.190 | 3,560,000 | 642,498 | 0.1805 | 11.51 | 11.51 | 11.84 | 11.44 | 12.64 | 53,516 | 12.006 | -6.99% |
| 1998-03-10 | 0 | 0.186 | 0.186 | 0.188 | 0.185 | 0.192 | 1,578,000 | 294,356 | 0.1865 | 12.37 | 12.37 | 12.51 | 12.31 | 12.77 | 23,721 | 12.409 | -1.06% |
| 1998-03-09 | 0 | 0.188 | 0.184 | 0.188 | 0.187 | 0.197 | 4,410,001 | 832,070 | 0.1887 | 12.51 | 12.24 | 12.51 | 12.44 | 13.10 | 66,294 | 12.551 | -1.05% |
| 1998-03-06 | 0 | 0.190 | 0.186 | 0.190 | 0.167 | 0.210 | 6,406,000 | 1,215,034 | 0.1897 | 12.64 | 12.37 | 12.64 | 11.11 | 13.97 | 96,298 | 12.617 | 7.95% |
| 1998-03-05 | 0 | 0.176 | 0.175 | 0.179 | 0.176 | 0.202 | 4,805,140 | 911,090 | 0.1896 | 11.71 | 11.64 | 11.91 | 11.71 | 13.44 | 72,233 | 12.613 | -14.15% |
| 1998-03-04 | 0 | 0.205 | 0.204 | 0.208 | 0.205 | 0.215 | 10,024,000 | 2,093,944 | 0.2089 | 13.64 | 13.57 | 13.84 | 13.64 | 14.30 | 150,686 | 13.896 | -1.44% |
| 1998-03-03 | 0 | 0.208 | 0.208 | 0.210 | 0.207 | 0.217 | 7,345,000 | 1,546,008 | 0.2105 | 13.84 | 13.84 | 13.97 | 13.77 | 14.44 | 110,414 | 14.002 | -2.80% |
| 1998-03-02 | 0 | 0.214 | 0.213 | 0.219 | 0.200 | 0.236 | 19,670,000 | 4,348,960 | 0.2211 | 14.24 | 14.17 | 14.57 | 13.30 | 15.70 | 295,690 | 14.708 | -8.55% |
| 1998-02-27 | 0 | 0.234 | 0.234 | 0.237 | 0.225 | 0.275 | 128,478,000 | 32,100,638 | 0.2499 | 15.57 | 15.57 | 15.77 | 14.97 | 18.29 | 1,931,352 | 16.621 | -14.91% |
| 1998-02-26 | 1 | 0.275 | - | - | - | - | 0 | 0 | - | 18.29 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-25 | 1 | 0.275 | - | - | - | - | 0 | 0 | - | 18.29 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-24 | 1 | 0.275 | - | - | - | - | 0 | 0 | - | 18.29 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-23 | 0 | 0.275 | 0.275 | 0.280 | 0.210 | 0.300 | 62,414,802 | 16,340,706 | 0.2618 | 18.29 | 18.29 | 18.63 | 13.97 | 19.96 | 938,253 | 17.416 | 32.21% |
| 1998-02-20 | 0 | 0.208 | 0.205 | 0.208 | 0.155 | 0.220 | 22,988,000 | 4,429,408 | 0.1927 | 13.84 | 13.64 | 13.84 | 10.31 | 14.63 | 345,568 | 12.818 | 23.08% |
| 1998-02-19 | 0 | 0.169 | 0.165 | 0.173 | 0.157 | 0.180 | 3,870,000 | 642,608 | 0.1660 | 11.24 | 10.98 | 11.51 | 10.44 | 11.97 | 58,176 | 11.046 | -23.18% |
| 1998-02-18 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-17 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-16 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-13 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-12 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-11 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-10 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-09 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-06 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-05 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-04 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-03 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-02 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-27 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-26 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-23 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-22 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-21 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-20 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-19 | 1 | 0.220 | - | - | - | - | 0 | 0 | - | 14.63 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-16 | 0 | 0.220 | - | 0.220 | 0.207 | 0.220 | 670,000 | 142,740 | 0.2130 | 14.63 | - | 14.63 | 13.77 | 14.63 | 10,072 | 14.172 | -3.93% |
| 1998-01-15 | 0 | 0.229 | 0.224 | 0.229 | 0.210 | 0.236 | 2,594,000 | 590,746 | 0.2277 | 15.23 | 14.90 | 15.23 | 13.97 | 15.70 | 38,994 | 15.149 | -8.40% |
| 1998-01-14 | 0 | 0.250 | 0.244 | 0.250 | 0.230 | 0.250 | 3,038,000 | 710,604 | 0.2339 | 16.63 | 16.23 | 16.63 | 15.30 | 16.63 | 45,669 | 15.560 | 4.17% |
| 1998-01-13 | 0 | 0.240 | - | 0.243 | 0.228 | 0.280 | 1,958,000 | 462,100 | 0.2360 | 15.97 | - | 16.16 | 15.17 | 18.63 | 29,434 | 15.700 | -18.64% |
| 1998-01-12 | 0 | 0.295 | 0.255 | 0.300 | 0.240 | 0.300 | 2,742,000 | 726,110 | 0.2648 | 19.62 | 16.96 | 19.96 | 15.97 | 19.96 | 41,219 | 17.616 | -11.94% |
| 1998-01-09 | 0 | 0.335 | 0.330 | 0.340 | 0.300 | 0.335 | 2,214,000 | 708,830 | 0.3202 | 22.28 | 21.95 | 22.62 | 19.96 | 22.28 | 33,282 | 21.298 | -1.47% |
| 1998-01-08 | 0 | 0.340 | 0.280 | 0.340 | 0.280 | 0.350 | 3,380,000 | 1,086,650 | 0.3215 | 22.62 | 18.63 | 22.62 | 18.63 | 23.28 | 50,810 | 21.387 | -5.56% |
| 1998-01-07 | 0 | 0.360 | - | 0.360 | 0.360 | 0.370 | 669,000 | 241,400 | 0.3608 | 23.95 | - | 23.95 | 23.95 | 24.61 | 10,057 | 24.004 | -2.70% |
| 1998-01-06 | 0 | 0.370 | 0.360 | 0.370 | 0.355 | 0.385 | 6,392,000 | 2,360,220 | 0.3692 | 24.61 | 23.95 | 24.61 | 23.62 | 25.61 | 96,088 | 24.563 | 0.00% |
| 1998-01-05 | 0 | 0.740 | 0.730 | 0.740 | 0.680 | 0.740 | 3,278,000 | 2,279,200 | 0.6953 | 24.61 | 24.28 | 24.61 | 22.62 | 24.61 | 98,553 | 23.127 | 5.71% |
| 1998-01-02 | 0 | 0.700 | 0.690 | 0.700 | 0.690 | 0.700 | 1,050,000 | 725,500 | 0.6910 | 23.28 | 22.95 | 23.28 | 22.95 | 23.28 | 31,568 | 22.982 | 0.00% |
| 1997-12-31 | 0 | 0.700 | 0.680 | 0.700 | 0.680 | 0.700 | 2,213,765 | 1,526,494 | 0.6895 | 23.28 | 22.62 | 23.28 | 22.62 | 23.28 | 66,557 | 22.935 | 1.45% |
| 1997-12-30 | 0 | 0.690 | 0.680 | 0.690 | 0.670 | 0.690 | 842,000 | 571,960 | 0.6793 | 22.95 | 22.62 | 22.95 | 22.28 | 22.95 | 25,315 | 22.594 | 1.47% |
| 1997-12-29 | 0 | 0.680 | 0.680 | 0.690 | 0.670 | 0.690 | 1,689,894 | 1,151,433 | 0.6814 | 22.62 | 22.62 | 22.95 | 22.28 | 22.95 | 50,807 | 22.663 | -1.45% |
| 1997-12-24 | 0 | 0.690 | 0.670 | 0.690 | 0.670 | 0.690 | 620,000 | 420,200 | 0.6777 | 22.95 | 22.28 | 22.95 | 22.28 | 22.95 | 18,640 | 22.542 | 1.47% |
| 1997-12-23 | 0 | 0.680 | 0.660 | 0.680 | 0.670 | 0.680 | 456,000 | 306,480 | 0.6721 | 22.62 | 21.95 | 22.62 | 22.28 | 22.62 | 13,710 | 22.355 | 1.49% |
| 1997-12-22 | 0 | 0.670 | 0.660 | 0.680 | 0.660 | 0.680 | 1,790,000 | 1,195,900 | 0.6681 | 22.28 | 21.95 | 22.62 | 21.95 | 22.62 | 53,817 | 22.222 | -4.29% |
| 1997-12-19 | 0 | 0.700 | 0.700 | 0.710 | 0.660 | 0.700 | 1,116,000 | 755,640 | 0.6771 | 23.28 | 23.28 | 23.62 | 21.95 | 23.28 | 33,553 | 22.521 | 1.45% |
| 1997-12-18 | 0 | 0.690 | 0.680 | 0.690 | 0.670 | 0.690 | 1,026,000 | 697,180 | 0.6795 | 22.95 | 22.62 | 22.95 | 22.28 | 22.95 | 30,847 | 22.601 | 0.00% |
| 1997-12-17 | 0 | 0.690 | 0.690 | 0.700 | 0.670 | 0.700 | 3,530,000 | 2,412,800 | 0.6835 | 22.95 | 22.95 | 23.28 | 22.28 | 23.28 | 106,130 | 22.734 | 0.00% |
| 1997-12-16 | 0 | 0.690 | 0.680 | 0.700 | 0.690 | 0.710 | 2,136,000 | 1,484,260 | 0.6949 | 22.95 | 22.62 | 23.28 | 22.95 | 23.62 | 64,219 | 23.112 | -1.43% |
| 1997-12-15 | 0 | 0.700 | 0.700 | 0.710 | 0.680 | 0.700 | 1,420,000 | 983,900 | 0.6929 | 23.28 | 23.28 | 23.62 | 22.62 | 23.28 | 42,692 | 23.046 | 0.00% |
| 1997-12-12 | 0 | 0.700 | 0.690 | 0.710 | 0.670 | 0.710 | 1,446,000 | 1,005,260 | 0.6952 | 23.28 | 22.95 | 23.62 | 22.28 | 23.62 | 43,474 | 23.123 | 0.00% |
| 1997-12-11 | 0 | 0.700 | 0.680 | 0.700 | 0.640 | 0.700 | 2,252,000 | 1,490,000 | 0.6616 | 23.28 | 22.62 | 23.28 | 21.29 | 23.28 | 67,707 | 22.007 | 1.45% |
| 1997-12-10 | 0 | 0.690 | 0.690 | 0.700 | 0.690 | 0.720 | 1,780,000 | 1,241,200 | 0.6973 | 22.95 | 22.95 | 23.28 | 22.95 | 23.95 | 53,516 | 23.193 | -4.17% |
| 1997-12-09 | 0 | 0.720 | 0.720 | 0.730 | 0.700 | 0.740 | 2,078,000 | 1,493,060 | 0.7185 | 23.95 | 23.95 | 24.28 | 23.28 | 24.61 | 62,475 | 23.898 | -2.70% |
| 1997-12-08 | 0 | 0.740 | 0.730 | 0.740 | 0.720 | 0.770 | 3,566,000 | 2,673,320 | 0.7497 | 24.61 | 24.28 | 24.61 | 23.95 | 25.61 | 107,212 | 24.935 | -2.63% |
| 1997-12-05 | 0 | 0.760 | 0.750 | 0.760 | 0.730 | 0.760 | 6,300,000 | 4,699,840 | 0.7460 | 25.28 | 24.95 | 25.28 | 24.28 | 25.28 | 189,410 | 24.813 | 4.11% |
| 1997-12-04 | 0 | 0.730 | 0.730 | 0.740 | 0.690 | 0.750 | 3,638,000 | 2,621,520 | 0.7206 | 24.28 | 24.28 | 24.61 | 22.95 | 24.95 | 109,377 | 23.968 | 4.29% |
| 1997-12-03 | 0 | 0.700 | 0.700 | 0.710 | 0.700 | 0.720 | 1,630,000 | 1,160,640 | 0.7120 | 23.28 | 23.28 | 23.62 | 23.28 | 23.95 | 49,006 | 23.684 | 0.00% |
| 1997-12-02 | 0 | 0.700 | 0.700 | 0.710 | 0.680 | 0.720 | 2,944,000 | 2,038,880 | 0.6926 | 23.28 | 23.28 | 23.62 | 22.62 | 23.95 | 88,512 | 23.035 | 0.00% |
| 1997-12-01 | 0 | 0.700 | 0.690 | 0.700 | 0.680 | 0.710 | 2,594,000 | 1,803,160 | 0.6951 | 23.28 | 22.95 | 23.28 | 22.62 | 23.62 | 77,989 | 23.121 | -2.78% |
| 1997-11-28 | 0 | 0.720 | 0.710 | 0.720 | 0.690 | 0.720 | 7,004,000 | 4,924,900 | 0.7032 | 23.95 | 23.62 | 23.95 | 22.95 | 23.95 | 210,576 | 23.388 | -1.37% |
| 1997-11-27 | 0 | 0.730 | 0.730 | 0.740 | 0.720 | 0.830 | 15,848,000 | 12,292,720 | 0.7757 | 24.28 | 24.28 | 24.61 | 23.95 | 27.61 | 476,472 | 25.799 | -6.41% |
| 1997-11-26 | 0 | 0.780 | 0.780 | 0.790 | 0.690 | 0.790 | 15,180,000 | 11,284,280 | 0.7434 | 25.94 | 25.94 | 26.28 | 22.95 | 26.28 | 456,388 | 24.725 | 13.04% |
| 1997-11-25 | 0 | 0.690 | 0.680 | 0.690 | 0.660 | 0.690 | 844,000 | 569,240 | 0.6745 | 22.95 | 22.62 | 22.95 | 21.95 | 22.95 | 25,375 | 22.433 | -1.43% |
| 1997-11-24 | 0 | 0.700 | 0.690 | 0.700 | 0.670 | 0.700 | 810,000 | 551,260 | 0.6806 | 23.28 | 22.95 | 23.28 | 22.28 | 23.28 | 24,353 | 22.636 | 0.00% |
| 1997-11-21 | 0 | 0.700 | 0.690 | 0.700 | 0.680 | 0.710 | 758,000 | 521,460 | 0.6879 | 23.28 | 22.95 | 23.28 | 22.62 | 23.62 | 22,789 | 22.882 | 1.45% |
| 1997-11-20 | 0 | 0.690 | 0.680 | 0.690 | 0.660 | 0.690 | 1,000,000 | 675,320 | 0.6753 | 22.95 | 22.62 | 22.95 | 21.95 | 22.95 | 30,065 | 22.462 | 0.00% |
| 1997-11-19 | 0 | 0.690 | 0.680 | 0.690 | 0.670 | 0.690 | 530,000 | 362,700 | 0.6843 | 22.95 | 22.62 | 22.95 | 22.28 | 22.95 | 15,934 | 22.762 | -1.43% |
| 1997-11-18 | 0 | 0.700 | 0.690 | 0.700 | 0.680 | 0.700 | 2,044,000 | 1,428,820 | 0.6990 | 23.28 | 22.95 | 23.28 | 22.62 | 23.28 | 61,453 | 23.251 | 0.00% |
| 1997-11-17 | 0 | 0.700 | 0.690 | 0.700 | 0.670 | 0.710 | 956,000 | 655,160 | 0.6853 | 23.28 | 22.95 | 23.28 | 22.28 | 23.62 | 28,742 | 22.794 | 0.00% |
| 1997-11-14 | 0 | 0.700 | 0.680 | 0.700 | 0.670 | 0.740 | 1,330,000 | 915,700 | 0.6885 | 23.28 | 22.62 | 23.28 | 22.28 | 24.61 | 39,987 | 22.900 | 0.00% |
| 1997-11-13 | 0 | 0.700 | 0.650 | 0.700 | 0.630 | 0.700 | 1,592,000 | 1,042,900 | 0.6551 | 23.28 | 21.62 | 23.28 | 20.95 | 23.28 | 47,864 | 21.789 | 1.45% |
| 1997-11-12 | 0 | 0.690 | 0.630 | 0.690 | 0.640 | 0.720 | 4,514,000 | 3,130,440 | 0.6935 | 22.95 | 20.95 | 22.95 | 21.29 | 23.95 | 135,714 | 23.066 | -2.82% |
| 1997-11-11 | 0 | 0.710 | 0.680 | 0.710 | 0.680 | 0.730 | 4,658,000 | 3,239,800 | 0.6955 | 23.62 | 22.62 | 23.62 | 22.62 | 24.28 | 140,043 | 23.134 | -1.39% |
| 1997-11-10 | 0 | 0.720 | 0.720 | 0.740 | 0.670 | 0.720 | 3,786,000 | 2,639,840 | 0.6973 | 23.95 | 23.95 | 24.61 | 22.28 | 23.95 | 113,826 | 23.192 | 0.00% |
| 1997-11-07 | 0 | 0.720 | 0.700 | 0.720 | 0.620 | 0.740 | 568,000 | 406,520 | 0.7157 | 23.95 | 23.28 | 23.95 | 20.62 | 24.61 | 17,077 | 23.805 | -7.69% |
| 1997-11-06 | 0 | 0.780 | 0.770 | 0.780 | 0.760 | 0.800 | 1,270,000 | 991,240 | 0.7805 | 25.94 | 25.61 | 25.94 | 25.28 | 26.61 | 38,183 | 25.960 | -2.50% |
| 1997-11-05 | 0 | 0.800 | 0.790 | 0.810 | 0.770 | 0.820 | 2,106,000 | 1,668,440 | 0.7922 | 26.61 | 26.28 | 26.94 | 25.61 | 27.27 | 63,317 | 26.351 | 0.00% |
| 1997-11-04 | 0 | 0.800 | 0.790 | 0.800 | 0.790 | 0.920 | 6,000,000 | 5,028,380 | 0.8381 | 26.61 | 26.28 | 26.61 | 26.28 | 30.60 | 180,391 | 27.875 | 1.27% |
| 1997-11-03 | 0 | 0.790 | 0.780 | 0.790 | 0.750 | 0.820 | 4,868,000 | 3,855,740 | 0.7921 | 26.28 | 25.94 | 26.28 | 24.95 | 27.27 | 146,357 | 26.345 | 6.76% |
| 1997-10-31 | 0 | 0.740 | 0.730 | 0.740 | 0.670 | 0.770 | 2,722,000 | 1,952,100 | 0.7172 | 24.61 | 24.28 | 24.61 | 22.28 | 25.61 | 81,837 | 23.853 | 4.23% |
| 1997-10-30 | 0 | 0.710 | 0.680 | 0.710 | 0.650 | 0.710 | 2,138,000 | 1,447,380 | 0.6770 | 23.62 | 22.62 | 23.62 | 21.62 | 23.62 | 64,279 | 22.517 | -2.74% |
| 1997-10-29 | 0 | 0.730 | 0.730 | 0.750 | 0.660 | 0.760 | 5,946,000 | 4,149,680 | 0.6979 | 24.28 | 24.28 | 24.95 | 21.95 | 25.28 | 178,767 | 23.213 | 17.74% |
| 1997-10-28 | 0 | 0.620 | 0.540 | 0.620 | 0.580 | 0.670 | 3,696,000 | 2,300,340 | 0.6224 | 20.62 | 17.96 | 20.62 | 19.29 | 22.28 | 111,121 | 20.701 | -21.52% |
| 1997-10-27 | 0 | 0.790 | 0.740 | 0.780 | 0.710 | 0.800 | 3,280,000 | 2,483,720 | 0.7572 | 26.28 | 24.61 | 25.94 | 23.62 | 26.61 | 98,614 | 25.186 | -7.06% |
| 1997-10-24 | 0 | 0.850 | 0.860 | - | 0.660 | 0.860 | 7,732,000 | 5,881,000 | 0.7606 | 28.27 | 28.60 | - | 21.95 | 28.60 | 232,463 | 25.299 | 3.66% |
| 1997-10-23 | 0 | 0.820 | 0.750 | 0.820 | 0.700 | 0.900 | 840,000 | 668,100 | 0.7954 | 27.27 | 24.95 | 27.27 | 23.28 | 29.94 | 25,255 | 26.455 | -18.00% |
| 1997-10-22 | 0 | 1.000 | 0.900 | 1.000 | 0.900 | 1.030 | 5,382,000 | 5,250,620 | 0.9756 | 33.26 | 29.94 | 33.26 | 29.94 | 34.26 | 161,810 | 32.449 | -5.66% |
| 1997-10-21 | 0 | 1.060 | - | 1.050 | 1.050 | 1.190 | 3,404,000 | 3,887,360 | 1.1420 | 35.26 | - | 34.92 | 34.92 | 39.58 | 102,342 | 37.984 | -10.92% |
| 1997-10-20 | 0 | 1.190 | 1.180 | 1.190 | 1.170 | 1.290 | 6,674,000 | 8,101,260 | 1.2139 | 39.58 | 39.25 | 39.58 | 38.92 | 42.91 | 200,654 | 40.374 | -5.56% |
| 1997-10-17 | 0 | 1.260 | 1.280 | 1.290 | 1.170 | 1.300 | 5,016,000 | 6,220,220 | 1.2401 | 41.91 | 42.57 | 42.91 | 38.92 | 43.24 | 150,807 | 41.246 | 3.28% |
| 1997-10-16 | 0 | 1.220 | 1.200 | 1.230 | 1.080 | 1.240 | 10,340,000 | 11,647,520 | 1.1265 | 40.58 | 39.91 | 40.91 | 35.92 | 41.24 | 310,873 | 37.467 | -3.17% |
| 1997-10-15 | 0 | 1.260 | 1.240 | 1.260 | 1.060 | 1.550 | 10,996,000 | 13,314,000 | 1.2108 | 41.91 | 41.24 | 41.91 | 35.26 | 51.55 | 330,596 | 40.273 | -18.71% |
| 1997-10-14 | 0 | 1.550 | 1.540 | 1.580 | 1.550 | 1.680 | 2,066,000 | 3,364,500 | 1.6285 | 51.55 | 51.22 | 52.55 | 51.55 | 55.88 | 62,114 | 54.166 | -6.06% |
| 1997-10-13 | 0 | 1.650 | 1.660 | 1.670 | 1.550 | 1.780 | 3,922,000 | 6,446,700 | 1.6437 | 54.88 | 55.21 | 55.55 | 51.55 | 59.20 | 117,915 | 54.672 | -8.33% |
| 1997-10-09 | 0 | 1.800 | 1.760 | 1.820 | 1.750 | 1.930 | 2,348,000 | 4,266,620 | 1.8171 | 59.87 | 58.54 | 60.54 | 58.21 | 64.19 | 70,593 | 60.440 | -7.69% |
| 1997-10-08 | 0 | 1.950 | 1.940 | 1.950 | 1.910 | 1.950 | 2,912,000 | 5,643,320 | 1.9380 | 64.86 | 64.53 | 64.86 | 63.53 | 64.86 | 87,550 | 64.459 | 0.00% |
| 1997-10-07 | 0 | 1.950 | 1.910 | 1.960 | 1.910 | 1.960 | 1,226,000 | 2,370,560 | 1.9336 | 64.86 | 63.53 | 65.19 | 63.53 | 65.19 | 36,860 | 64.313 | -0.51% |
| 1997-10-06 | 0 | 1.960 | 1.930 | 1.970 | 1.930 | 2.050 | 2,672,000 | 5,269,000 | 1.9719 | 65.19 | 64.19 | 65.52 | 64.19 | 68.19 | 80,334 | 65.589 | 0.00% |
| 1997-10-03 | 0 | 1.960 | 1.920 | - | 1.860 | 2.000 | 1,740,000 | 3,319,840 | 1.9080 | 65.19 | 63.86 | - | 61.87 | 66.52 | 52,313 | 63.461 | 2.62% |
| 1997-09-30 | 0 | 1.910 | 1.900 | 1.930 | 1.880 | 1.930 | 2,096,000 | 3,978,960 | 1.8984 | 63.53 | 63.20 | 64.19 | 62.53 | 64.19 | 63,016 | 63.142 | -1.04% |
| 1997-09-29 | 0 | 1.930 | 1.930 | 1.960 | 1.920 | 1.990 | 1,902,000 | 3,731,160 | 1.9617 | 64.19 | 64.19 | 65.19 | 63.86 | 66.19 | 57,184 | 65.249 | -1.53% |
| 1997-09-26 | 0 | 1.960 | 1.960 | 1.970 | 1.950 | 2.050 | 7,490,000 | 15,425,370 | 2.0595 | 65.19 | 65.19 | 65.52 | 64.86 | 68.19 | 225,188 | 68.500 | -3.21% |
| 1997-09-25 | 0 | 2.025 | 2.025 | 2.050 | 1.930 | 2.025 | 1,812,000 | 3,596,430 | 1.9848 | 67.35 | 67.35 | 68.19 | 64.19 | 67.35 | 54,478 | 66.016 | 3.85% |
| 1997-09-24 | 0 | 1.950 | 1.940 | 1.950 | 1.920 | 2.300 | 5,476,000 | 11,003,330 | 2.0094 | 64.86 | 64.53 | 64.86 | 63.86 | 76.50 | 164,636 | 66.834 | -0.51% |
| 1997-09-23 | 0 | 1.960 | 1.930 | 1.960 | 1.950 | 2.000 | 3,724,000 | 7,400,100 | 1.9871 | 65.19 | 64.19 | 65.19 | 64.86 | 66.52 | 111,962 | 66.095 | -2.00% |
| 1997-09-22 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.225 | 3,640,000 | 7,687,650 | 2.1120 | 66.52 | 66.52 | 67.35 | 66.52 | 74.01 | 109,437 | 70.247 | -5.88% |
| 1997-09-19 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.300 | 1,992,000 | 4,327,400 | 2.1724 | 70.68 | 70.68 | 71.51 | 69.85 | 76.50 | 59,890 | 72.256 | -5.13% |
| 1997-09-18 | 0 | 2.250 | 2.225 | 2.250 | 2.125 | 2.300 | 5,068,000 | 11,172,100 | 2.2044 | 74.51 | 73.68 | 74.51 | 70.37 | 76.16 | 153,050 | 72.996 | -2.17% |
| 1997-09-16 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.425 | 6,546,000 | 15,417,450 | 2.3552 | 76.16 | 76.16 | 76.99 | 76.16 | 80.30 | 197,685 | 77.990 | -3.16% |
| 1997-09-15 | 0 | 2.375 | 2.375 | 2.400 | 2.375 | 2.500 | 19,857,464 | 47,927,594 | 2.4136 | 78.64 | 78.64 | 79.47 | 78.64 | 82.78 | 599,682 | 79.922 | 1.06% |
| 1997-09-12 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.525 | 10,438,000 | 25,137,600 | 2.4083 | 77.82 | 76.99 | 77.82 | 76.99 | 83.61 | 315,220 | 79.746 | -3.09% |
| 1997-09-11 | 0 | 2.425 | 2.400 | 2.425 | 2.200 | 2.425 | 14,106,000 | 33,139,000 | 2.3493 | 80.30 | 79.47 | 80.30 | 72.85 | 80.30 | 425,992 | 77.793 | 4.30% |
| 1997-09-10 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.475 | 11,222,000 | 26,780,400 | 2.3864 | 76.99 | 76.16 | 76.99 | 76.16 | 81.96 | 338,897 | 79.022 | 0.00% |
| 1997-09-09 | 0 | 2.325 | 2.300 | 2.325 | 2.100 | 2.350 | 12,166,000 | 27,670,800 | 2.2744 | 76.99 | 76.16 | 76.99 | 69.54 | 77.82 | 367,405 | 75.314 | 14.81% |
| 1997-09-08 | 0 | 2.025 | 2.000 | 2.025 | 1.990 | 2.100 | 4,034,000 | 8,192,390 | 2.0308 | 67.05 | 66.23 | 67.05 | 65.90 | 69.54 | 121,824 | 67.248 | 1.76% |
| 1997-09-05 | 0 | 1.990 | 1.970 | 1.980 | 1.950 | 2.150 | 9,870,474 | 20,160,644 | 2.0425 | 65.90 | 65.23 | 65.56 | 64.57 | 71.19 | 298,082 | 67.635 | -4.10% |
| 1997-09-04 | 0 | 2.075 | 2.075 | 2.100 | 1.980 | 2.400 | 9,862,000 | 21,623,550 | 2.1926 | 68.71 | 68.71 | 69.54 | 65.56 | 79.47 | 297,826 | 72.605 | -9.78% |
| 1997-09-03 | 0 | 2.300 | 2.275 | 2.300 | 2.175 | 2.350 | 14,458,000 | 32,798,050 | 2.2685 | 76.16 | 75.33 | 76.16 | 72.02 | 77.82 | 436,622 | 75.118 | 9.52% |
| 1997-09-02 | 0 | 2.100 | 2.100 | 2.125 | 1.840 | 2.700 | 16,494,000 | 35,392,880 | 2.1458 | 69.54 | 69.54 | 70.37 | 60.93 | 89.41 | 498,107 | 71.055 | -19.23% |
| 1997-09-01 | 0 | 2.600 | 2.625 | 2.650 | 2.575 | 2.975 | 26,406,000 | 73,549,400 | 2.7853 | 86.09 | 86.92 | 87.75 | 85.27 | 98.51 | 797,443 | 92.232 | -8.77% |
| 1997-08-29 | 0 | 2.850 | 2.850 | 2.875 | 2.750 | 2.900 | 25,344,000 | 72,370,850 | 2.8555 | 94.37 | 94.37 | 95.20 | 91.06 | 96.03 | 765,371 | 94.557 | -2.56% |
| 1997-08-28 | 0 | 2.925 | 2.900 | 2.925 | 2.925 | 3.200 | 49,828,141 | 152,956,459 | 3.0697 | 96.86 | 96.03 | 96.86 | 96.86 | 106.0 | 1,504,776 | 101.65 | -1.68% |
| 1997-08-27 | 0 | 2.975 | 2.975 | 3.000 | 2.850 | 3.075 | 59,008,042 | 174,631,516 | 2.9595 | 98.51 | 98.51 | 99.34 | 94.37 | 101.8 | 1,782,002 | 97.997 | 1.71% |
| 1997-08-26 | 0 | 2.925 | 2.875 | 2.900 | 2.750 | 3.025 | 89,252,000 | 257,162,200 | 2.8813 | 96.86 | 95.20 | 96.03 | 91.06 | 100.2 | 2,695,349 | 95.410 | 5.41% |
| 1997-08-25 | 0 | 2.775 | 2.750 | 2.775 | 2.575 | 2.775 | 57,406,000 | 152,649,450 | 2.6591 | 91.89 | 91.06 | 91.89 | 85.27 | 91.89 | 1,733,622 | 88.052 | 5.71% |
| 1997-08-22 | 0 | 2.625 | 2.600 | 2.625 | 2.550 | 2.775 | 28,028,408 | 74,913,290 | 2.6728 | 86.92 | 86.09 | 86.92 | 84.44 | 91.89 | 846,439 | 88.504 | -1.87% |
| 1997-08-21 | 0 | 2.675 | 2.650 | 2.675 | 2.600 | 2.850 | 66,064,000 | 179,126,250 | 2.7114 | 88.58 | 87.75 | 88.58 | 86.09 | 94.37 | 1,995,087 | 89.784 | 3.88% |
| 1997-08-20 | 0 | 2.575 | 2.575 | 2.600 | 2.475 | 2.675 | 40,314,000 | 104,039,000 | 2.5807 | 85.27 | 85.27 | 86.09 | 81.96 | 88.58 | 1,217,455 | 85.456 | 6.19% |
| 1997-08-19 | 0 | 2.425 | 2.425 | 2.450 | 2.375 | 2.600 | 22,456,000 | 55,711,800 | 2.4809 | 80.30 | 80.30 | 81.13 | 78.64 | 86.09 | 678,156 | 82.152 | -9.35% |
| 1997-08-15 | 0 | 2.675 | 2.675 | 2.700 | 2.625 | 2.775 | 49,692,000 | 133,319,150 | 2.6829 | 88.58 | 88.58 | 89.41 | 86.92 | 91.89 | 1,500,664 | 88.840 | 2.88% |
| 1997-08-14 | 0 | 2.600 | 2.575 | 2.600 | 2.500 | 2.700 | 27,094,000 | 70,481,050 | 2.6014 | 86.09 | 85.27 | 86.09 | 82.78 | 89.41 | 818,220 | 86.139 | 4.00% |
| 1997-08-13 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.550 | 11,008,000 | 27,365,750 | 2.4860 | 82.78 | 81.96 | 82.78 | 81.13 | 84.44 | 332,434 | 82.319 | 0.00% |
| 1997-08-12 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.650 | 30,569,736 | 78,708,853 | 2.5747 | 82.78 | 81.96 | 82.78 | 81.96 | 87.75 | 923,185 | 85.258 | -1.96% |
| 1997-08-11 | 0 | 2.550 | 2.550 | 2.575 | 2.275 | 2.600 | 31,471,063 | 78,594,501 | 2.4974 | 84.44 | 84.44 | 85.27 | 75.33 | 86.09 | 950,404 | 82.696 | 6.25% |
| 1997-08-08 | 0 | 2.400 | 2.375 | 2.400 | 2.200 | 2.500 | 26,068,000 | 61,461,000 | 2.3577 | 79.47 | 78.64 | 79.47 | 72.85 | 82.78 | 787,236 | 78.072 | 9.09% |
| 1997-08-07 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.450 | 18,256,000 | 42,688,750 | 2.3383 | 72.85 | 72.85 | 73.68 | 72.85 | 81.13 | 551,319 | 77.430 | -7.37% |
| 1997-08-06 | 0 | 2.375 | 2.350 | 2.375 | 2.300 | 2.500 | 22,595,000 | 54,422,900 | 2.4086 | 78.64 | 77.82 | 78.64 | 76.16 | 82.78 | 682,353 | 79.758 | -3.06% |
| 1997-08-05 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.650 | 30,165,319 | 75,537,352 | 2.5041 | 81.13 | 81.13 | 81.96 | 80.30 | 87.75 | 910,972 | 82.920 | -2.00% |
| 1997-08-04 | 0 | 2.500 | 2.500 | 2.525 | 2.350 | 2.575 | 69,617,000 | 172,945,600 | 2.4842 | 82.78 | 82.78 | 83.61 | 77.82 | 85.27 | 2,102,386 | 82.262 | 6.38% |
| 1997-08-01 | 0 | 2.350 | 2.350 | 2.375 | 2.125 | 2.400 | 50,986,000 | 115,756,650 | 2.2704 | 77.82 | 77.82 | 78.64 | 70.37 | 79.47 | 1,539,742 | 75.179 | 10.59% |
| 1997-07-31 | 0 | 2.125 | 2.125 | 2.150 | 2.075 | 2.150 | 16,116,000 | 34,124,700 | 2.1174 | 70.37 | 70.37 | 71.19 | 68.71 | 71.19 | 486,692 | 70.116 | 1.19% |
| 1997-07-30 | 0 | 2.100 | 2.075 | 2.100 | 2.025 | 2.125 | 13,979,000 | 29,426,570 | 2.1051 | 69.54 | 68.71 | 69.54 | 67.05 | 70.37 | 422,156 | 69.705 | 2.44% |
| 1997-07-29 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.200 | 17,994,000 | 38,036,900 | 2.1139 | 67.88 | 67.88 | 68.71 | 67.88 | 72.85 | 543,406 | 69.997 | -4.65% |
| 1997-07-28 | 0 | 2.150 | 2.125 | 2.150 | 2.050 | 2.200 | 55,900,141 | 119,599,329 | 2.1395 | 71.19 | 70.37 | 71.19 | 67.88 | 72.85 | 1,688,146 | 70.847 | 7.50% |
| 1997-07-25 | 0 | 2.000 | 2.000 | 2.025 | 1.930 | 2.075 | 70,488,000 | 141,837,440 | 2.0122 | 66.23 | 66.23 | 67.05 | 63.91 | 68.71 | 2,128,689 | 66.631 | 3.63% |
| 1997-07-24 | 0 | 1.930 | 1.930 | 1.940 | 1.880 | 2.050 | 94,687,634 | 185,278,302 | 1.9567 | 63.91 | 63.91 | 64.24 | 62.25 | 67.88 | 2,859,501 | 64.794 | 0.00% |
| 1997-07-23 | 0 | 1.930 | 1.920 | 1.930 | 1.700 | 1.940 | 87,924,000 | 160,927,700 | 1.8303 | 63.91 | 63.58 | 63.91 | 56.29 | 64.24 | 2,655,244 | 60.607 | 15.57% |
| 1997-07-22 | 0 | 1.670 | 1.670 | 1.680 | 1.660 | 1.700 | 9,832,000 | 16,478,420 | 1.6760 | 55.30 | 55.30 | 55.63 | 54.97 | 56.29 | 296,920 | 55.498 | 0.60% |
| 1997-07-21 | 0 | 1.660 | 1.650 | 1.660 | 1.640 | 1.690 | 5,524,000 | 9,184,100 | 1.6626 | 54.97 | 54.64 | 54.97 | 54.31 | 55.96 | 166,821 | 55.054 | 1.22% |
| 1997-07-18 | 0 | 1.640 | 1.630 | 1.640 | 1.630 | 1.670 | 4,636,000 | 7,665,100 | 1.6534 | 54.31 | 53.97 | 54.31 | 53.97 | 55.30 | 140,004 | 54.749 | -0.61% |
| 1997-07-17 | 0 | 1.650 | 1.640 | 1.650 | 1.630 | 1.700 | 7,198,000 | 12,006,400 | 1.6680 | 54.64 | 54.31 | 54.64 | 53.97 | 56.29 | 217,375 | 55.234 | -1.20% |
| 1997-07-16 | 0 | 1.670 | 1.670 | 1.680 | 1.620 | 1.730 | 12,908,000 | 21,484,640 | 1.6644 | 55.30 | 55.30 | 55.63 | 53.64 | 57.29 | 389,813 | 55.115 | -2.34% |
| 1997-07-15 | 0 | 1.710 | 1.710 | 1.720 | 1.660 | 1.750 | 29,888,000 | 51,106,860 | 1.7099 | 56.62 | 56.62 | 56.95 | 54.97 | 57.95 | 902,597 | 56.622 | 3.64% |
| 1997-07-14 | 0 | 1.650 | 1.650 | 1.660 | 1.500 | 1.660 | 23,348,000 | 36,276,120 | 1.5537 | 54.64 | 54.64 | 54.97 | 49.67 | 54.97 | 705,094 | 51.449 | 10.00% |
| 1997-07-11 | 0 | 1.500 | 1.500 | 1.510 | 1.490 | 1.510 | 3,174,000 | 4,757,160 | 1.4988 | 49.67 | 49.67 | 50.00 | 49.34 | 50.00 | 95,853 | 49.630 | -0.66% |
| 1997-07-10 | 0 | 1.510 | 1.510 | 1.520 | 1.480 | 1.510 | 2,658,000 | 3,983,960 | 1.4989 | 50.00 | 50.00 | 50.33 | 49.01 | 50.00 | 80,270 | 49.632 | 0.67% |
| 1997-07-09 | 0 | 1.500 | 1.500 | 1.510 | 1.480 | 1.550 | 3,016,000 | 4,577,080 | 1.5176 | 49.67 | 49.67 | 50.00 | 49.01 | 51.33 | 91,081 | 50.253 | 0.00% |
| 1997-07-08 | 0 | 1.500 | 1.500 | 1.510 | 1.480 | 1.550 | 5,550,000 | 8,381,960 | 1.5103 | 49.67 | 49.67 | 50.00 | 49.01 | 51.33 | 167,606 | 50.010 | -1.96% |
| 1997-07-07 | 0 | 1.530 | 1.520 | 1.530 | 1.520 | 1.580 | 7,098,000 | 10,954,340 | 1.5433 | 50.66 | 50.33 | 50.66 | 50.33 | 52.32 | 214,355 | 51.104 | 0.66% |
| 1997-07-04 | 0 | 1.520 | 1.520 | 1.530 | 1.470 | 1.550 | 5,303,000 | 7,964,530 | 1.5019 | 50.33 | 50.33 | 50.66 | 48.68 | 51.33 | 160,147 | 49.733 | 2.70% |
| 1997-07-03 | 0 | 1.480 | 1.480 | 1.490 | 1.450 | 1.500 | 3,836,000 | 5,660,580 | 1.4756 | 49.01 | 49.01 | 49.34 | 48.01 | 49.67 | 115,845 | 48.864 | 0.00% |
| 1997-06-27 | 0 | 1.480 | 1.480 | 1.490 | 1.480 | 1.510 | 3,544,000 | 5,279,580 | 1.4897 | 49.01 | 49.01 | 49.34 | 49.01 | 50.00 | 107,026 | 49.330 | -0.67% |
| 1997-06-26 | 0 | 1.490 | 1.490 | 1.520 | 1.490 | 1.550 | 3,454,000 | 5,221,760 | 1.5118 | 49.34 | 49.34 | 50.33 | 49.34 | 51.33 | 104,308 | 50.061 | -2.61% |
| 1997-06-25 | 0 | 1.530 | 1.530 | 1.540 | 1.520 | 1.580 | 8,665,106 | 13,400,739 | 1.5465 | 50.66 | 50.66 | 50.99 | 50.33 | 52.32 | 261,680 | 51.210 | 2.00% |
| 1997-06-24 | 0 | 1.500 | 1.480 | 1.500 | 1.420 | 1.500 | 6,556,000 | 9,574,540 | 1.4604 | 49.67 | 49.01 | 49.67 | 47.02 | 49.67 | 197,987 | 48.360 | 0.00% |
| 1997-06-23 | 0 | 1.500 | 1.450 | 1.520 | 1.490 | 1.580 | 8,142,000 | 12,542,280 | 1.5404 | 49.67 | 48.01 | 50.33 | 49.34 | 52.32 | 245,883 | 51.009 | -2.60% |
| 1997-06-20 | 0 | 1.540 | 1.540 | 1.550 | 1.540 | 1.580 | 7,890,000 | 12,213,460 | 1.5480 | 50.99 | 50.99 | 51.33 | 50.99 | 52.32 | 238,273 | 51.258 | -1.28% |
| 1997-06-19 | 0 | 1.560 | 1.550 | 1.560 | 1.550 | 1.640 | 8,626,000 | 13,559,100 | 1.5719 | 51.66 | 51.33 | 51.66 | 51.33 | 54.31 | 260,499 | 52.050 | -3.11% |
| 1997-06-18 | 0 | 1.610 | 1.610 | 1.620 | 1.610 | 1.650 | 4,911,000 | 7,939,730 | 1.6167 | 53.31 | 53.31 | 53.64 | 53.31 | 54.64 | 148,309 | 53.535 | -0.62% |
| 1997-06-17 | 0 | 1.620 | 1.610 | 1.620 | 1.600 | 1.690 | 13,575,000 | 22,330,790 | 1.6450 | 53.64 | 53.31 | 53.64 | 52.98 | 55.96 | 409,956 | 54.471 | -2.99% |
| 1997-06-16 | 0 | 1.670 | 1.660 | 1.670 | 1.590 | 1.700 | 21,962,000 | 36,359,300 | 1.6556 | 55.30 | 54.97 | 55.30 | 52.65 | 56.29 | 663,237 | 54.821 | 7.05% |
| 1997-06-13 | 0 | 1.560 | 1.550 | 1.560 | 1.470 | 1.570 | 14,174,000 | 21,585,180 | 1.5229 | 51.66 | 51.33 | 51.66 | 48.68 | 51.99 | 428,045 | 50.427 | 5.41% |
| 1997-06-12 | 0 | 1.480 | 1.470 | 1.480 | 1.480 | 1.820 | 49,354,000 | 80,083,760 | 1.6226 | 49.01 | 48.68 | 49.01 | 49.01 | 60.27 | 1,490,457 | 53.731 | -13.95% |
| 1997-06-11 | 1 | 1.720 | - | - | - | - | 0 | 0 | - | 56.95 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-10 | 0 | 1.720 | 1.730 | 1.740 | 1.630 | 1.760 | 59,675,000 | 101,432,420 | 1.6997 | 56.95 | 57.29 | 57.62 | 53.97 | 58.28 | 1,802,144 | 56.284 | 8.18% |
| 1997-06-06 | 0 | 1.590 | 1.570 | 1.580 | 1.550 | 1.620 | 24,214,000 | 38,495,100 | 1.5898 | 52.65 | 51.99 | 52.32 | 51.33 | 53.64 | 731,246 | 52.643 | 1.92% |
| 1997-06-05 | 0 | 1.560 | 1.560 | 1.580 | 1.550 | 1.650 | 27,590,000 | 44,350,880 | 1.6075 | 51.66 | 51.66 | 52.32 | 51.33 | 54.64 | 833,199 | 53.230 | -1.89% |
| 1997-06-04 | 0 | 1.590 | 1.590 | 1.600 | 1.490 | 1.650 | 55,736,312 | 87,997,157 | 1.5788 | 52.65 | 52.65 | 52.98 | 49.34 | 54.64 | 1,683,198 | 52.280 | 6.71% |
| 1997-06-03 | 0 | 1.490 | 1.480 | 1.490 | 1.410 | 1.520 | 40,119,000 | 59,333,640 | 1.4789 | 49.34 | 49.01 | 49.34 | 46.69 | 50.33 | 1,211,566 | 48.973 | 5.67% |
| 1997-06-02 | 0 | 1.410 | 1.410 | 1.420 | 1.370 | 1.480 | 19,444,000 | 27,773,320 | 1.4284 | 46.69 | 46.69 | 47.02 | 45.37 | 49.01 | 587,195 | 47.298 | 0.71% |
| 1997-05-30 | 0 | 1.400 | 1.390 | 1.400 | 1.390 | 1.450 | 22,364,000 | 31,823,940 | 1.4230 | 46.36 | 46.03 | 46.36 | 46.03 | 48.01 | 675,377 | 47.120 | 0.72% |
| 1997-05-29 | 0 | 1.390 | 1.380 | 1.390 | 1.320 | 1.410 | 22,382,000 | 30,419,160 | 1.3591 | 46.03 | 45.70 | 46.03 | 43.71 | 46.69 | 675,921 | 45.004 | 5.30% |
| 1997-05-28 | 0 | 1.320 | 1.310 | 1.320 | 1.310 | 1.350 | 6,788,000 | 8,989,400 | 1.3243 | 43.71 | 43.38 | 43.71 | 43.38 | 44.70 | 204,993 | 43.852 | 0.00% |
| 1997-05-27 | 0 | 1.320 | 1.310 | 1.320 | 1.320 | 1.360 | 5,207,106 | 6,975,623 | 1.3396 | 43.71 | 43.38 | 43.71 | 43.71 | 45.03 | 157,251 | 44.360 | -1.49% |
| 1997-05-26 | 0 | 1.340 | 1.330 | 1.350 | 1.300 | 1.360 | 6,530,000 | 8,662,300 | 1.3265 | 44.37 | 44.04 | 44.70 | 43.05 | 45.03 | 197,202 | 43.926 | 1.52% |
| 1997-05-23 | 0 | 1.320 | 1.320 | 1.330 | 1.320 | 1.350 | 5,568,000 | 7,455,920 | 1.3391 | 43.71 | 43.71 | 44.04 | 43.71 | 44.70 | 168,150 | 44.341 | -0.75% |
| 1997-05-22 | 0 | 1.330 | 1.330 | 1.340 | 1.300 | 1.380 | 5,066,000 | 6,810,360 | 1.3443 | 44.04 | 44.04 | 44.37 | 43.05 | 45.70 | 152,990 | 44.515 | 0.76% |
| 1997-05-21 | 0 | 1.320 | 1.320 | 1.330 | 1.310 | 1.360 | 4,920,000 | 6,566,760 | 1.3347 | 43.71 | 43.71 | 44.04 | 43.38 | 45.03 | 148,581 | 44.197 | -2.22% |
| 1997-05-20 | 0 | 1.350 | 1.340 | 1.350 | 1.320 | 1.380 | 8,012,000 | 10,877,120 | 1.3576 | 44.70 | 44.37 | 44.70 | 43.71 | 45.70 | 241,957 | 44.955 | 0.75% |
| 1997-05-19 | 0 | 1.340 | 1.340 | 1.360 | 1.340 | 1.450 | 10,562,000 | 14,699,700 | 1.3918 | 44.37 | 44.37 | 45.03 | 44.37 | 48.01 | 318,965 | 46.086 | -6.29% |
| 1997-05-16 | 0 | 1.430 | 1.410 | 1.420 | 1.340 | 1.470 | 38,317,000 | 53,961,410 | 1.4083 | 47.35 | 46.69 | 47.02 | 44.37 | 48.68 | 1,157,147 | 46.633 | 6.72% |
| 1997-05-15 | 0 | 1.340 | 1.330 | 1.340 | 1.300 | 1.540 | 53,868,000 | 77,799,300 | 1.4443 | 44.37 | 44.04 | 44.37 | 43.05 | 50.99 | 1,626,777 | 47.824 | -9.46% |
| 1997-05-14 | 0 | 1.480 | 1.480 | 1.490 | 1.310 | 1.480 | 43,212,000 | 60,043,280 | 1.3895 | 49.01 | 49.01 | 49.34 | 43.38 | 49.01 | 1,304,973 | 46.011 | 13.85% |
| 1997-05-13 | 0 | 1.300 | 1.290 | 1.300 | 1.270 | 1.320 | 14,473,000 | 18,675,370 | 1.2904 | 43.05 | 42.72 | 43.05 | 42.05 | 43.71 | 437,075 | 42.728 | 2.36% |
| 1997-05-12 | 0 | 1.270 | 1.270 | 1.280 | 1.260 | 1.300 | 7,310,000 | 9,328,960 | 1.2762 | 42.05 | 42.05 | 42.39 | 41.72 | 43.05 | 220,757 | 42.259 | 0.00% |
| 1997-05-09 | 0 | 1.270 | 1.270 | 1.280 | 1.270 | 1.330 | 15,022,000 | 19,501,640 | 1.2982 | 42.05 | 42.05 | 42.39 | 42.05 | 44.04 | 453,654 | 42.988 | 0.00% |
| 1997-05-08 | 0 | 1.270 | 1.260 | 1.270 | 1.240 | 1.290 | 15,902,000 | 20,191,640 | 1.2698 | 42.05 | 41.72 | 42.05 | 41.06 | 42.72 | 480,229 | 42.046 | 3.25% |
| 1997-05-07 | 0 | 1.230 | 1.220 | 1.230 | 1.160 | 1.230 | 5,958,000 | 7,114,700 | 1.1941 | 40.73 | 40.40 | 40.73 | 38.41 | 40.73 | 179,928 | 39.542 | 6.03% |
| 1997-05-06 | 0 | 1.160 | 1.160 | 1.170 | 1.160 | 1.190 | 1,716,000 | 2,014,600 | 1.1740 | 38.41 | 38.41 | 38.74 | 38.41 | 39.40 | 51,822 | 38.875 | -2.52% |
| 1997-05-05 | 0 | 1.190 | 1.180 | 1.190 | 1.190 | 1.230 | 2,134,000 | 2,575,380 | 1.2068 | 39.40 | 39.07 | 39.40 | 39.40 | 40.73 | 64,445 | 39.962 | 1.71% |
| 1997-05-02 | 0 | 1.170 | 1.170 | 1.180 | 1.170 | 1.230 | 6,046,000 | 7,251,560 | 1.1994 | 38.74 | 38.74 | 39.07 | 38.74 | 40.73 | 182,585 | 39.716 | 0.86% |
| 1997-05-01 | 0 | 1.160 | 1.150 | 1.160 | 1.140 | 1.170 | 2,634,000 | 3,040,300 | 1.1543 | 38.41 | 38.08 | 38.41 | 37.75 | 38.74 | 79,545 | 38.221 | 2.65% |
| 1997-04-30 | 0 | 1.130 | 1.120 | 1.130 | 1.120 | 1.160 | 1,116,000 | 1,252,280 | 1.1221 | 37.42 | 37.09 | 37.42 | 37.09 | 38.41 | 33,702 | 37.157 | 0.89% |
| 1997-04-29 | 0 | 1.120 | 1.120 | 1.130 | 1.120 | 1.140 | 942,000 | 1,059,460 | 1.1247 | 37.09 | 37.09 | 37.42 | 37.09 | 37.75 | 28,448 | 37.242 | 0.00% |
| 1997-04-28 | 0 | 1.120 | 1.110 | 1.130 | 1.110 | 1.170 | 2,502,000 | 2,832,780 | 1.1322 | 37.09 | 36.76 | 37.42 | 36.76 | 38.74 | 75,559 | 37.491 | 0.00% |
| 1997-04-25 | 0 | 1.120 | 1.110 | 1.120 | 1.120 | 1.160 | 2,144,000 | 2,429,300 | 1.1331 | 37.09 | 36.76 | 37.09 | 37.09 | 38.41 | 64,747 | 37.520 | 0.00% |
| 1997-04-24 | 0 | 1.120 | 1.120 | 1.140 | 1.120 | 1.200 | 1,746,000 | 2,006,980 | 1.1495 | 37.09 | 37.09 | 37.75 | 37.09 | 39.74 | 52,728 | 38.063 | -5.08% |
| 1997-04-23 | 0 | 1.180 | 1.180 | 1.200 | 1.130 | 1.200 | 5,064,000 | 5,931,020 | 1.1712 | 39.07 | 39.07 | 39.74 | 37.42 | 39.74 | 152,929 | 38.783 | 6.31% |
| 1997-04-22 | 0 | 1.110 | 1.110 | 1.130 | 1.080 | 1.110 | 849,063 | 931,546 | 1.0971 | 36.76 | 36.76 | 37.42 | 35.76 | 36.76 | 25,641 | 36.330 | 0.91% |
| 1997-04-21 | 0 | 1.100 | 1.090 | 1.100 | 1.100 | 1.110 | 962,000 | 1,059,020 | 1.1009 | 36.42 | 36.09 | 36.42 | 36.42 | 36.76 | 29,052 | 36.453 | 0.92% |
| 1997-04-18 | 0 | 1.090 | 1.090 | 1.110 | 1.070 | 1.100 | 390,000 | 425,000 | 1.0897 | 36.09 | 36.09 | 36.76 | 35.43 | 36.42 | 11,778 | 36.085 | 2.83% |
| 1997-04-17 | 0 | 1.060 | 1.060 | 1.080 | 1.060 | 1.060 | 150,000 | 159,000 | 1.0600 | 35.10 | 35.10 | 35.76 | 35.10 | 35.10 | 4,530 | 35.100 | -1.85% |
| 1997-04-16 | 0 | 1.080 | 1.080 | 1.090 | 1.050 | 1.090 | 670,000 | 721,700 | 1.0772 | 35.76 | 35.76 | 36.09 | 34.77 | 36.09 | 20,234 | 35.669 | 2.86% |
| 1997-04-15 | 0 | 1.050 | 1.050 | 1.080 | 1.050 | 1.090 | 460,000 | 495,200 | 1.0765 | 34.77 | 34.77 | 35.76 | 34.77 | 36.09 | 13,892 | 35.647 | -3.67% |
| 1997-04-14 | 0 | 1.090 | 1.090 | 1.100 | 1.080 | 1.090 | 310,000 | 337,700 | 1.0894 | 36.09 | 36.09 | 36.42 | 35.76 | 36.09 | 9,362 | 36.072 | 0.00% |
| 1997-04-11 | 0 | 1.090 | 1.090 | 1.110 | 1.080 | 1.100 | 130,000 | 141,800 | 1.0908 | 36.09 | 36.09 | 36.76 | 35.76 | 36.42 | 3,926 | 36.119 | -1.80% |
| 1997-04-10 | 0 | 1.110 | 1.100 | 1.110 | 1.040 | 1.120 | 486,000 | 527,040 | 1.0844 | 36.76 | 36.42 | 36.76 | 34.44 | 37.09 | 14,677 | 35.910 | 2.78% |
| 1997-04-09 | 0 | 1.080 | 1.080 | 1.100 | 1.070 | 1.080 | 1,188,000 | 1,278,160 | 1.0759 | 35.76 | 35.76 | 36.42 | 35.43 | 35.76 | 35,877 | 35.626 | -0.92% |
| 1997-04-08 | 0 | 1.090 | 1.090 | 1.100 | 1.070 | 1.080 | 562,000 | 605,860 | 1.0780 | 36.09 | 36.09 | 36.42 | 35.43 | 35.76 | 16,972 | 35.698 | -0.91% |
| 1997-04-07 | 0 | 1.100 | 1.090 | 1.100 | 1.080 | 1.110 | 424,000 | 467,400 | 1.1024 | 36.42 | 36.09 | 36.42 | 35.76 | 36.76 | 12,805 | 36.503 | 1.85% |
| 1997-04-04 | 0 | 1.080 | 1.080 | 1.090 | 1.060 | 1.090 | 756,000 | 811,020 | 1.0728 | 35.76 | 35.76 | 36.09 | 35.10 | 36.09 | 22,831 | 35.523 | -2.70% |
| 1997-04-03 | 0 | 1.110 | 1.110 | 1.120 | 1.110 | 1.140 | 401,000 | 450,710 | 1.1240 | 36.76 | 36.76 | 37.09 | 36.76 | 37.75 | 12,110 | 37.218 | -1.77% |
| 1997-04-02 | 0 | 1.130 | 1.130 | 1.140 | 1.120 | 1.140 | 390,000 | 442,100 | 1.1336 | 37.42 | 37.42 | 37.75 | 37.09 | 37.75 | 11,778 | 37.537 | -0.88% |
| 1997-04-01 | 0 | 1.140 | 1.140 | 1.150 | 1.130 | 1.150 | 248,000 | 284,240 | 1.1461 | 37.75 | 37.75 | 38.08 | 37.42 | 38.08 | 7,489 | 37.952 | -2.56% |
| 1997-03-27 | 0 | 1.170 | 1.140 | 1.180 | 1.160 | 1.170 | 434,000 | 506,440 | 1.1669 | 38.74 | 37.75 | 39.07 | 38.41 | 38.74 | 13,107 | 38.640 | 0.00% |
| 1997-03-26 | 0 | 1.170 | 1.160 | 1.190 | 1.160 | 1.190 | 290,000 | 338,900 | 1.1686 | 38.74 | 38.41 | 39.40 | 38.41 | 39.40 | 8,758 | 38.697 | -1.68% |
| 1997-03-25 | 0 | 1.190 | 1.160 | 1.200 | 1.190 | 1.210 | 338,000 | 408,500 | 1.2086 | 39.40 | 38.41 | 39.74 | 39.40 | 40.07 | 10,207 | 40.020 | -1.65% |
| 1997-03-24 | 0 | 1.210 | 1.200 | 1.210 | 1.190 | 1.210 | 898,000 | 1,076,080 | 1.1983 | 40.07 | 39.74 | 40.07 | 39.40 | 40.07 | 27,119 | 39.680 | 3.42% |
| 1997-03-21 | 0 | 1.170 | 1.170 | 1.180 | 1.150 | 1.190 | 1,770,000 | 2,072,280 | 1.1708 | 38.74 | 38.74 | 39.07 | 38.08 | 39.40 | 53,453 | 38.768 | -1.68% |
| 1997-03-20 | 0 | 1.190 | 1.160 | 1.190 | 1.190 | 1.220 | 1,728,000 | 2,081,720 | 1.2047 | 39.40 | 38.41 | 39.40 | 39.40 | 40.40 | 52,184 | 39.892 | -1.65% |
| 1997-03-19 | 0 | 1.210 | 1.200 | 1.220 | 1.210 | 1.250 | 1,001,600 | 1,232,372 | 1.2304 | 40.07 | 39.74 | 40.40 | 40.07 | 41.39 | 30,248 | 40.743 | -3.20% |
| 1997-03-18 | 0 | 1.250 | 1.240 | 1.250 | 1.230 | 1.270 | 1,542,000 | 1,931,980 | 1.2529 | 41.39 | 41.06 | 41.39 | 40.73 | 42.05 | 46,567 | 41.488 | -0.79% |
| 1997-03-17 | 0 | 1.260 | 1.250 | 1.260 | 1.260 | 1.280 | 1,190,000 | 1,508,820 | 1.2679 | 41.72 | 41.39 | 41.72 | 41.72 | 42.39 | 35,937 | 41.985 | 0.00% |
| 1997-03-14 | 0 | 1.260 | 1.250 | 1.270 | 1.220 | 1.270 | 1,778,000 | 2,223,720 | 1.2507 | 41.72 | 41.39 | 42.05 | 40.40 | 42.05 | 53,694 | 41.414 | 0.00% |
| 1997-03-13 | 0 | 1.260 | 1.250 | 1.260 | 1.230 | 1.300 | 2,926,000 | 3,696,880 | 1.2635 | 41.72 | 41.39 | 41.72 | 40.73 | 43.05 | 88,363 | 41.837 | 2.44% |
| 1997-03-12 | 0 | 1.230 | 1.220 | 1.240 | 1.220 | 1.250 | 1,732,000 | 2,138,380 | 1.2346 | 40.73 | 40.40 | 41.06 | 40.40 | 41.39 | 52,305 | 40.883 | -1.60% |
| 1997-03-11 | 0 | 1.250 | 1.250 | 1.280 | 1.250 | 1.270 | 2,408,000 | 3,040,800 | 1.2628 | 41.39 | 41.39 | 42.39 | 41.39 | 42.05 | 72,720 | 41.815 | -0.79% |
| 1997-03-10 | 0 | 1.260 | 1.260 | 1.270 | 1.260 | 1.320 | 2,154,000 | 2,747,280 | 1.2754 | 41.72 | 41.72 | 42.05 | 41.72 | 43.71 | 65,049 | 42.234 | -2.33% |
| 1997-03-07 | 0 | 1.290 | 1.280 | 1.290 | 1.280 | 1.320 | 4,372,000 | 5,675,260 | 1.2981 | 42.72 | 42.39 | 42.72 | 42.39 | 43.71 | 132,031 | 42.984 | -1.53% |
| 1997-03-06 | 0 | 1.310 | 1.300 | 1.310 | 1.290 | 1.360 | 11,255,000 | 14,897,710 | 1.3237 | 43.38 | 43.05 | 43.38 | 42.72 | 45.03 | 339,893 | 43.831 | 0.77% |
| 1997-03-05 | 0 | 1.300 | 1.290 | 1.300 | 1.240 | 1.320 | 12,234,000 | 15,747,980 | 1.2872 | 43.05 | 42.72 | 43.05 | 41.06 | 43.71 | 369,458 | 42.625 | 5.69% |
| 1997-03-04 | 0 | 1.230 | 1.200 | 1.230 | 1.190 | 1.230 | 2,082,000 | 2,517,660 | 1.2093 | 40.73 | 39.74 | 40.73 | 39.40 | 40.73 | 62,875 | 40.042 | 0.82% |
| 1997-03-03 | 0 | 1.220 | 1.220 | 1.230 | 1.210 | 1.230 | 1,424,000 | 1,742,020 | 1.2233 | 40.40 | 40.40 | 40.73 | 40.07 | 40.73 | 43,004 | 40.508 | 0.00% |
| 1997-02-28 | 0 | 1.220 | 1.220 | 1.230 | 1.200 | 1.270 | 4,532,000 | 5,565,920 | 1.2281 | 40.40 | 40.40 | 40.73 | 39.74 | 42.05 | 136,863 | 40.668 | 2.52% |
| 1997-02-27 | 0 | 1.190 | 1.180 | 1.190 | 1.180 | 1.200 | 1,584,000 | 1,884,560 | 1.1897 | 39.40 | 39.07 | 39.40 | 39.07 | 39.74 | 47,836 | 39.397 | 0.00% |
| 1997-02-26 | 0 | 1.190 | 1.190 | 1.200 | 1.180 | 1.200 | 2,446,000 | 2,913,200 | 1.1910 | 39.40 | 39.40 | 39.74 | 39.07 | 39.74 | 73,868 | 39.438 | -0.83% |
| 1997-02-25 | 0 | 1.200 | 1.200 | 1.210 | 1.190 | 1.230 | 2,598,000 | 3,133,040 | 1.2059 | 39.74 | 39.74 | 40.07 | 39.40 | 40.73 | 78,458 | 39.933 | -0.83% |
| 1997-02-24 | 0 | 1.210 | 1.210 | 1.220 | 1.200 | 1.230 | 4,896,000 | 5,894,520 | 1.2039 | 40.07 | 40.07 | 40.40 | 39.74 | 40.73 | 147,856 | 39.867 | -0.82% |
| 1997-02-21 | 0 | 1.220 | 1.210 | 1.220 | 1.200 | 1.250 | 2,988,000 | 3,645,080 | 1.2199 | 40.40 | 40.07 | 40.40 | 39.74 | 41.39 | 90,236 | 40.395 | -1.61% |
| 1997-02-20 | 0 | 1.240 | 1.230 | 1.240 | 1.190 | 1.260 | 2,334,000 | 2,854,600 | 1.2231 | 41.06 | 40.73 | 41.06 | 39.40 | 41.72 | 70,485 | 40.499 | 0.81% |
| 1997-02-19 | 0 | 1.230 | 1.220 | 1.230 | 1.220 | 1.280 | 1,580,000 | 1,952,380 | 1.2357 | 40.73 | 40.40 | 40.73 | 40.40 | 42.39 | 47,715 | 40.918 | -0.81% |
| 1997-02-18 | 0 | 1.240 | 1.230 | 1.240 | 1.210 | 1.290 | 3,592,000 | 4,481,600 | 1.2477 | 41.06 | 40.73 | 41.06 | 40.07 | 42.72 | 108,476 | 41.314 | -3.88% |
| 1997-02-17 | 0 | 1.290 | 1.290 | 1.300 | 1.280 | 1.330 | 11,502,000 | 14,998,540 | 1.3040 | 42.72 | 42.72 | 43.05 | 42.39 | 44.04 | 347,352 | 43.180 | 3.20% |
| 1997-02-14 | 0 | 1.250 | 1.250 | 1.260 | 1.220 | 1.290 | 4,818,000 | 6,044,280 | 1.2545 | 41.39 | 41.39 | 41.72 | 40.40 | 42.72 | 145,500 | 41.541 | 1.63% |
| 1997-02-13 | 0 | 1.230 | 1.230 | 1.250 | 1.200 | 1.320 | 11,910,000 | 15,196,700 | 1.2760 | 40.73 | 40.73 | 41.39 | 39.74 | 43.71 | 359,674 | 42.251 | 2.50% |
| 1997-02-12 | 0 | 1.200 | 1.200 | 1.210 | 1.190 | 1.210 | 858,070 | 1,026,479 | 1.1963 | 39.74 | 39.74 | 40.07 | 39.40 | 40.07 | 25,913 | 39.612 | 1.69% |
| 1997-02-11 | 0 | 1.180 | 1.180 | 1.190 | 1.180 | 1.200 | 1,722,000 | 2,059,240 | 1.1958 | 39.07 | 39.07 | 39.40 | 39.07 | 39.74 | 52,003 | 39.598 | -2.48% |
| 1997-02-10 | 0 | 1.210 | 1.210 | 1.220 | 1.190 | 1.220 | 2,144,000 | 2,591,260 | 1.2086 | 40.07 | 40.07 | 40.40 | 39.40 | 40.40 | 64,747 | 40.021 | 0.83% |
| 1997-02-05 | 0 | 1.200 | 1.200 | 1.210 | 1.150 | 1.200 | 1,858,000 | 2,194,180 | 1.1809 | 39.74 | 39.74 | 40.07 | 38.08 | 39.74 | 56,110 | 39.105 | 3.45% |
| 1997-02-04 | 0 | 1.160 | 1.160 | 1.170 | 1.160 | 1.180 | 2,118,000 | 2,475,280 | 1.1687 | 38.41 | 38.41 | 38.74 | 38.41 | 39.07 | 63,962 | 38.699 | -2.52% |
| 1997-02-03 | 0 | 1.190 | 1.180 | 1.190 | 1.180 | 1.190 | 4,462,000 | 5,288,520 | 1.1852 | 39.40 | 39.07 | 39.40 | 39.07 | 39.40 | 134,749 | 39.247 | 2.59% |
| 1997-01-31 | 0 | 1.160 | 1.150 | 1.160 | 1.140 | 1.190 | 6,502,000 | 7,585,220 | 1.1666 | 38.41 | 38.08 | 38.41 | 37.75 | 39.40 | 196,356 | 38.630 | 0.87% |
| 1997-01-30 | 0 | 1.150 | 1.150 | 1.160 | 1.130 | 1.150 | 2,410,000 | 2,748,500 | 1.1405 | 38.08 | 38.08 | 38.41 | 37.42 | 38.08 | 72,780 | 37.764 | 0.00% |
| 1997-01-29 | 0 | 1.150 | 1.140 | 1.160 | 1.120 | 1.160 | 3,730,000 | 4,222,100 | 1.1319 | 38.08 | 37.75 | 38.41 | 37.09 | 38.41 | 112,643 | 37.482 | 0.00% |
| 1997-01-28 | 0 | 1.150 | 1.140 | 1.150 | 1.110 | 1.170 | 1,489,000 | 1,691,210 | 1.1358 | 38.08 | 37.75 | 38.08 | 36.76 | 38.74 | 44,967 | 37.610 | 3.60% |
| 1997-01-27 | 0 | 1.110 | 1.100 | 1.110 | 1.090 | 1.110 | 1,160,000 | 1,275,700 | 1.0997 | 36.76 | 36.42 | 36.76 | 36.09 | 36.76 | 35,031 | 36.416 | 0.91% |
| 1997-01-24 | 0 | 1.100 | 1.090 | 1.130 | 1.090 | 1.130 | 640,000 | 698,800 | 1.0919 | 36.42 | 36.09 | 37.42 | 36.09 | 37.42 | 19,328 | 36.156 | 0.00% |
| 1997-01-23 | 0 | 1.100 | 1.100 | 1.130 | 1.100 | 1.120 | 130,000 | 143,800 | 1.1062 | 36.42 | 36.42 | 37.42 | 36.42 | 37.09 | 3,926 | 36.628 | -3.51% |
| 1997-01-22 | 0 | 1.140 | 1.130 | 1.140 | 1.140 | 1.170 | 6,516,000 | 7,375,560 | 1.1319 | 37.75 | 37.42 | 37.75 | 37.75 | 38.74 | 196,779 | 37.481 | -1.72% |
| 1997-01-21 | 0 | 1.160 | 1.130 | 1.160 | 1.130 | 1.160 | 1,048,000 | 1,193,180 | 1.1385 | 38.41 | 37.42 | 38.41 | 37.42 | 38.41 | 31,649 | 37.701 | -1.69% |
| 1997-01-20 | 0 | 1.180 | 1.180 | - | 1.110 | 1.180 | 1,340,000 | 1,522,000 | 1.1358 | 39.07 | 39.07 | - | 36.76 | 39.07 | 40,467 | 37.611 | 2.61% |
| 1997-01-17 | 0 | 1.150 | 1.140 | 1.150 | 1.130 | 1.160 | 620,000 | 706,100 | 1.1389 | 38.08 | 37.75 | 38.08 | 37.42 | 38.41 | 18,724 | 37.712 | -1.71% |
| 1997-01-16 | 0 | 1.170 | 1.130 | 1.170 | 1.110 | 1.180 | 2,186,000 | 2,508,180 | 1.1474 | 38.74 | 37.42 | 38.74 | 36.76 | 39.07 | 66,016 | 37.994 | 0.00% |
| 1997-01-15 | 0 | 1.170 | 1.170 | 1.180 | 1.170 | 1.240 | 3,501,743 | 4,205,248 | 1.2009 | 38.74 | 38.74 | 39.07 | 38.74 | 41.06 | 105,750 | 39.766 | -1.68% |
| 1997-01-14 | 0 | 1.190 | 1.190 | 1.200 | 1.150 | 1.190 | 3,740,000 | 4,388,180 | 1.1733 | 39.40 | 39.40 | 39.74 | 38.08 | 39.40 | 112,945 | 38.852 | 2.59% |
| 1997-01-13 | 0 | 1.160 | 1.170 | 1.180 | 1.110 | 1.170 | 3,640,000 | 4,151,980 | 1.1407 | 38.41 | 38.74 | 39.07 | 36.76 | 38.74 | 109,925 | 37.771 | 1.75% |
| 1997-01-10 | 0 | 1.140 | 1.130 | 1.150 | 1.080 | 1.160 | 4,864,000 | 5,452,760 | 1.1210 | 37.75 | 37.42 | 38.08 | 35.76 | 38.41 | 146,889 | 37.122 | 6.54% |
| 1997-01-09 | 0 | 1.070 | 1.080 | 1.090 | 1.050 | 1.090 | 494,000 | 532,320 | 1.0776 | 35.43 | 35.76 | 36.09 | 34.77 | 36.09 | 14,918 | 35.682 | -3.60% |
| 1997-01-08 | 0 | 1.110 | 1.100 | 1.120 | 1.080 | 1.110 | 588,000 | 642,100 | 1.0920 | 36.76 | 36.42 | 37.09 | 35.76 | 36.76 | 17,757 | 36.160 | 0.91% |
| 1997-01-07 | 0 | 1.100 | 1.080 | 1.110 | 1.100 | 1.130 | 1,672,000 | 1,850,880 | 1.1070 | 36.42 | 35.76 | 36.76 | 36.42 | 37.42 | 50,493 | 36.656 | -1.79% |
| 1997-01-06 | 0 | 1.120 | 1.110 | 1.140 | 1.070 | 1.150 | 2,446,000 | 2,691,100 | 1.1002 | 37.09 | 36.76 | 37.75 | 35.43 | 38.08 | 73,868 | 36.431 | 5.66% |
| 1997-01-03 | 0 | 1.060 | 1.050 | 1.060 | 1.060 | 1.080 | 910,000 | 967,600 | 1.0633 | 35.10 | 34.77 | 35.10 | 35.10 | 35.76 | 27,481 | 35.209 | -0.93% |
| 1997-01-02 | 0 | 1.070 | 1.050 | 1.060 | 1.030 | 1.090 | 614,000 | 651,740 | 1.0615 | 35.43 | 34.77 | 35.10 | 34.11 | 36.09 | 18,542 | 35.149 | -2.73% |
| 1996-12-31 | 0 | 1.100 | 1.100 | 1.120 | 1.000 | 1.100 | 2,626,000 | 2,719,060 | 1.0354 | 36.42 | 36.42 | 37.09 | 33.11 | 36.42 | 79,303 | 34.287 | 7.84% |
| 1996-12-30 | 0 | 1.020 | 1.010 | 1.040 | 1.020 | 1.050 | 999,000 | 1,023,850 | 1.0249 | 33.78 | 33.44 | 34.44 | 33.78 | 34.77 | 30,169 | 33.937 | -4.67% |
| 1996-12-27 | 0 | 1.070 | 1.030 | 1.070 | 1.040 | 1.070 | 280,000 | 292,700 | 1.0454 | 35.43 | 34.11 | 35.43 | 34.44 | 35.43 | 8,456 | 34.615 | 0.94% |
| 1996-12-24 | 0 | 1.060 | 1.060 | 1.080 | 1.050 | 1.060 | 468,000 | 495,300 | 1.0583 | 35.10 | 35.10 | 35.76 | 34.77 | 35.10 | 14,133 | 35.045 | 0.95% |
| 1996-12-23 | 0 | 1.050 | 1.040 | 1.070 | 1.050 | 1.100 | 872,000 | 931,940 | 1.0687 | 34.77 | 34.44 | 35.43 | 34.77 | 36.42 | 26,334 | 35.389 | -3.67% |
| 1996-12-20 | 0 | 1.090 | 1.110 | 1.120 | 1.070 | 1.130 | 2,392,000 | 2,609,880 | 1.0911 | 36.09 | 36.76 | 37.09 | 35.43 | 37.42 | 72,237 | 36.130 | 0.93% |
| 1996-12-19 | 0 | 1.080 | 1.080 | 1.090 | 1.080 | 1.120 | 812,000 | 885,720 | 1.0908 | 35.76 | 35.76 | 36.09 | 35.76 | 37.09 | 24,522 | 36.120 | -4.42% |
| 1996-12-18 | 0 | 1.130 | 1.090 | 1.140 | 1.050 | 1.140 | 3,284,000 | 3,593,440 | 1.0942 | 37.42 | 36.09 | 37.75 | 34.77 | 37.75 | 99,175 | 36.233 | -0.88% |
| 1996-12-17 | 0 | 1.140 | 1.130 | 1.140 | 1.140 | 1.230 | 1,672,000 | 1,985,560 | 1.1875 | 37.75 | 37.42 | 37.75 | 37.75 | 40.73 | 50,493 | 39.323 | -6.56% |
| 1996-12-16 | 0 | 1.220 | 1.210 | 1.220 | 1.080 | 1.230 | 4,232,000 | 4,909,220 | 1.1600 | 40.40 | 40.07 | 40.40 | 35.76 | 40.73 | 127,803 | 38.412 | 10.91% |
| 1996-12-13 | 0 | 1.100 | 1.090 | 1.100 | 1.080 | 1.100 | 530,000 | 579,300 | 1.0930 | 36.42 | 36.09 | 36.42 | 35.76 | 36.42 | 16,006 | 36.194 | 0.00% |
| 1996-12-12 | 0 | 1.100 | 1.100 | 1.130 | 1.100 | 1.140 | 892,000 | 1,000,280 | 1.1214 | 36.42 | 36.42 | 37.42 | 36.42 | 37.75 | 26,938 | 37.133 | -3.51% |
| 1996-12-11 | 0 | 1.140 | 1.140 | 1.150 | 1.120 | 1.170 | 1,078,000 | 1,226,200 | 1.1375 | 37.75 | 37.75 | 38.08 | 37.09 | 38.74 | 32,555 | 37.666 | 0.00% |
| 1996-12-10 | 0 | 1.140 | 1.140 | 1.150 | 1.120 | 1.180 | 1,440,000 | 1,658,120 | 1.1515 | 37.75 | 37.75 | 38.08 | 37.09 | 39.07 | 43,487 | 38.129 | 1.79% |
| 1996-12-09 | 0 | 1.120 | 1.110 | 1.130 | 1.100 | 1.140 | 256,000 | 284,800 | 1.1125 | 37.09 | 36.76 | 37.42 | 36.42 | 37.75 | 7,731 | 36.839 | -3.45% |
| 1996-12-06 | 0 | 1.160 | 1.170 | 1.180 | 1.050 | 1.170 | 1,526,000 | 1,702,920 | 1.1159 | 38.41 | 38.74 | 39.07 | 34.77 | 38.74 | 46,084 | 36.952 | -0.85% |
| 1996-12-05 | 0 | 1.170 | 1.170 | 1.180 | 1.160 | 1.190 | 1,160,000 | 1,356,520 | 1.1694 | 38.74 | 38.74 | 39.07 | 38.41 | 39.40 | 35,031 | 38.723 | 0.00% |
| 1996-12-04 | 0 | 1.170 | 1.170 | 1.180 | 1.160 | 1.190 | 650,000 | 761,920 | 1.1722 | 38.74 | 38.74 | 39.07 | 38.41 | 39.40 | 19,630 | 38.815 | -1.68% |
| 1996-12-03 | 0 | 1.190 | 1.190 | 1.200 | 1.180 | 1.200 | 1,240,000 | 1,474,940 | 1.1895 | 39.40 | 39.40 | 39.74 | 39.07 | 39.74 | 37,447 | 39.387 | 0.85% |
| 1996-12-02 | 0 | 1.180 | 1.180 | 1.190 | 1.170 | 1.220 | 2,032,000 | 2,426,760 | 1.1943 | 39.07 | 39.07 | 39.40 | 38.74 | 40.40 | 61,365 | 39.546 | 0.00% |
| 1996-11-29 | 0 | 1.180 | 1.180 | 1.190 | 1.180 | 1.200 | 1,594,000 | 1,885,600 | 1.1829 | 39.07 | 39.07 | 39.40 | 39.07 | 39.74 | 48,138 | 39.171 | 0.85% |
| 1996-11-28 | 0 | 1.170 | 1.160 | 1.170 | 1.160 | 1.210 | 1,514,000 | 1,794,300 | 1.1851 | 38.74 | 38.41 | 38.74 | 38.41 | 40.07 | 45,722 | 39.244 | -1.68% |
| 1996-11-27 | 0 | 1.190 | 1.190 | 1.200 | 1.190 | 1.240 | 1,426,000 | 1,715,720 | 1.2032 | 39.40 | 39.40 | 39.74 | 39.40 | 41.06 | 43,064 | 39.841 | -2.46% |
| 1996-11-26 | 0 | 1.220 | 1.220 | 1.230 | 1.200 | 1.240 | 2,402,000 | 2,932,420 | 1.2208 | 40.40 | 40.40 | 40.73 | 39.74 | 41.06 | 72,539 | 40.426 | 1.67% |
| 1996-11-25 | 0 | 1.200 | 1.200 | 1.220 | 1.190 | 1.270 | 4,108,000 | 5,019,020 | 1.2218 | 39.74 | 39.74 | 40.40 | 39.40 | 42.05 | 124,059 | 40.457 | 1.69% |
| 1996-11-22 | 0 | 1.180 | 1.170 | 1.180 | 1.150 | 1.180 | 601,000 | 704,500 | 1.1722 | 39.07 | 38.74 | 39.07 | 38.08 | 39.07 | 18,150 | 38.816 | 0.85% |
| 1996-11-21 | 0 | 1.170 | 1.170 | 1.180 | 1.150 | 1.200 | 1,280,000 | 1,511,000 | 1.1805 | 38.74 | 38.74 | 39.07 | 38.08 | 39.74 | 38,655 | 39.089 | -2.50% |
| 1996-11-20 | 0 | 1.200 | 1.190 | 1.210 | 1.180 | 1.210 | 1,644,000 | 1,960,960 | 1.1928 | 39.74 | 39.40 | 40.07 | 39.07 | 40.07 | 49,648 | 39.498 | 1.69% |
| 1996-11-19 | 0 | 1.180 | 1.180 | 1.190 | 1.180 | 1.210 | 2,558,000 | 3,066,940 | 1.1990 | 39.07 | 39.07 | 39.40 | 39.07 | 40.07 | 77,250 | 39.702 | -3.28% |
| 1996-11-18 | 0 | 1.220 | 1.210 | 1.220 | 1.220 | 1.250 | 2,076,000 | 2,552,980 | 1.2298 | 40.40 | 40.07 | 40.40 | 40.40 | 41.39 | 62,694 | 40.721 | 0.00% |
| 1996-11-15 | 0 | 1.220 | 1.220 | 1.230 | 1.210 | 1.280 | 1,288,000 | 1,581,680 | 1.2280 | 40.40 | 40.40 | 40.73 | 40.07 | 42.39 | 38,897 | 40.664 | -1.61% |
| 1996-11-14 | 0 | 1.240 | 1.240 | 1.250 | 1.200 | 1.300 | 5,278,000 | 6,583,900 | 1.2474 | 41.06 | 41.06 | 41.39 | 39.74 | 43.05 | 159,392 | 41.306 | 5.08% |
| 1996-11-13 | 0 | 1.180 | 1.170 | 1.180 | 1.140 | 1.210 | 2,788,000 | 3,302,860 | 1.1847 | 39.07 | 38.74 | 39.07 | 37.75 | 40.07 | 84,196 | 39.228 | -4.07% |
| 1996-11-12 | 0 | 1.230 | 1.220 | 1.230 | 1.220 | 1.250 | 2,052,000 | 2,525,940 | 1.2310 | 40.73 | 40.40 | 40.73 | 40.40 | 41.39 | 61,969 | 40.761 | -1.60% |
| 1996-11-11 | 0 | 1.250 | 1.240 | 1.250 | 1.230 | 1.280 | 3,220,000 | 4,042,420 | 1.2554 | 41.39 | 41.06 | 41.39 | 40.73 | 42.39 | 97,242 | 41.571 | -3.85% |
| 1996-11-08 | 0 | 1.300 | 1.290 | 1.300 | 1.210 | 1.400 | 8,722,000 | 11,092,020 | 1.2717 | 43.05 | 42.72 | 43.05 | 40.07 | 46.36 | 263,398 | 42.111 | -6.47% |
| 1996-11-07 | 0 | 1.390 | 1.380 | 1.400 | 1.310 | 1.490 | 8,688,000 | 11,996,300 | 1.3808 | 46.03 | 45.70 | 46.36 | 43.38 | 49.34 | 262,372 | 45.723 | -5.44% |
| 1996-11-06 | 0 | 1.470 | 1.470 | 1.480 | 1.460 | 1.540 | 12,979,000 | 19,510,190 | 1.5032 | 48.68 | 48.68 | 49.01 | 48.35 | 50.99 | 391,957 | 49.776 | -1.34% |
| 1996-11-05 | 0 | 1.490 | 1.480 | 1.490 | 1.440 | 1.540 | 24,910,086 | 37,193,858 | 1.4931 | 49.34 | 49.01 | 49.34 | 47.68 | 50.99 | 752,267 | 49.442 | 4.93% |
| 1996-11-04 | 0 | 1.420 | 1.410 | 1.420 | 1.410 | 1.470 | 21,994,000 | 31,625,660 | 1.4379 | 47.02 | 46.69 | 47.02 | 46.69 | 48.68 | 664,204 | 47.614 | 0.71% |
| 1996-11-01 | 0 | 1.410 | 1.410 | 1.420 | 1.340 | 1.430 | 58,525,000 | 80,312,050 | 1.3723 | 46.69 | 46.69 | 47.02 | 44.37 | 47.35 | 1,767,415 | 45.440 | 2.92% |
| 1996-10-31 | 0 | 1.370 | 1.360 | 1.370 | 1.300 | 1.380 | 25,187,879 | 33,797,689 | 1.3418 | 45.37 | 45.03 | 45.37 | 43.05 | 45.70 | 760,657 | 44.432 | 6.20% |
| 1996-10-30 | 0 | 1.290 | 1.280 | 1.290 | 1.280 | 1.320 | 4,059,000 | 5,257,580 | 1.2953 | 42.72 | 42.39 | 42.72 | 42.39 | 43.71 | 122,579 | 42.891 | 0.00% |
| 1996-10-29 | 0 | 1.290 | 1.290 | 1.300 | 1.260 | 1.310 | 6,628,354 | 8,537,983 | 1.2881 | 42.72 | 42.72 | 43.05 | 41.72 | 43.38 | 200,172 | 42.653 | -0.77% |
| 1996-10-28 | 0 | 1.300 | 1.300 | 1.310 | 1.270 | 1.400 | 20,908,000 | 28,123,920 | 1.3451 | 43.05 | 43.05 | 43.38 | 42.05 | 46.36 | 631,407 | 44.542 | -3.70% |
| 1996-10-25 | 0 | 1.350 | 1.350 | 1.370 | 1.260 | 1.360 | 25,197,000 | 32,678,640 | 1.2969 | 44.70 | 44.70 | 45.37 | 41.72 | 45.03 | 760,932 | 42.946 | 8.87% |
| 1996-10-24 | 0 | 1.240 | 1.240 | 1.250 | 1.140 | 1.280 | 31,412,059 | 37,085,251 | 1.1806 | 41.06 | 41.06 | 41.39 | 37.75 | 42.39 | 948,623 | 39.094 | 5.98% |
| 1996-10-23 | 0 | 1.170 | 1.170 | 1.180 | 1.150 | 1.170 | 1,228,000 | 1,432,480 | 1.1665 | 38.74 | 38.74 | 39.07 | 38.08 | 38.74 | 37,085 | 38.627 | -0.85% |
| 1996-10-22 | 0 | 1.180 | 1.150 | 1.180 | 1.150 | 1.180 | 328,000 | 379,780 | 1.1579 | 39.07 | 38.08 | 39.07 | 38.08 | 39.07 | 9,905 | 38.341 | 0.85% |
| 1996-10-18 | 0 | 1.170 | 1.130 | 1.170 | 1.140 | 1.180 | 402,000 | 462,180 | 1.1497 | 38.74 | 37.42 | 38.74 | 37.75 | 39.07 | 12,140 | 38.070 | 0.00% |
| 1996-10-17 | 0 | 1.170 | 1.150 | 1.160 | 1.140 | 1.170 | 199,007 | 228,348 | 1.1474 | 38.74 | 38.08 | 38.41 | 37.75 | 38.74 | 6,010 | 37.995 | 0.86% |
| 1996-10-16 | 0 | 1.160 | 1.140 | 1.160 | 1.150 | 1.160 | 42,000 | 48,420 | 1.1529 | 38.41 | 37.75 | 38.41 | 38.08 | 38.41 | 1,268 | 38.175 | -0.85% |
| 1996-10-15 | 0 | 1.170 | 1.150 | 1.170 | 1.150 | 1.170 | 132,000 | 152,840 | 1.1579 | 38.74 | 38.08 | 38.74 | 38.08 | 38.74 | 3,986 | 38.341 | 0.00% |
| 1996-10-14 | 0 | 1.170 | 1.150 | 1.170 | 1.160 | 1.180 | 80,000 | 93,600 | 1.1700 | 38.74 | 38.08 | 38.74 | 38.41 | 39.07 | 2,416 | 38.743 | -0.85% |
| 1996-10-11 | 0 | 1.180 | 1.170 | 1.180 | 1.170 | 1.180 | 2,176,000 | 2,546,700 | 1.1704 | 39.07 | 38.74 | 39.07 | 38.74 | 39.07 | 65,714 | 38.754 | 0.85% |
| 1996-10-10 | 0 | 1.170 | 1.170 | 1.190 | 1.170 | 1.200 | 201,000 | 239,230 | 1.1902 | 38.74 | 38.74 | 39.40 | 38.74 | 39.74 | 6,070 | 39.411 | -2.50% |
| 1996-10-09 | 0 | 1.200 | 1.190 | 1.200 | 1.180 | 1.210 | 367,000 | 440,210 | 1.1995 | 39.74 | 39.40 | 39.74 | 39.07 | 40.07 | 11,083 | 39.719 | 0.00% |
| 1996-10-08 | 0 | 1.200 | 1.200 | 1.210 | 1.180 | 1.200 | 214,000 | 254,860 | 1.1909 | 39.74 | 39.74 | 40.07 | 39.07 | 39.74 | 6,463 | 39.436 | 1.69% |
| 1996-10-07 | 0 | 1.180 | 1.180 | 1.190 | 1.140 | 1.190 | 286,000 | 335,540 | 1.1732 | 39.07 | 39.07 | 39.40 | 37.75 | 39.40 | 8,637 | 38.849 | 1.72% |
| 1996-10-04 | 0 | 1.160 | 1.160 | 1.180 | 1.090 | 1.190 | 410,000 | 467,320 | 1.1398 | 38.41 | 38.41 | 39.07 | 36.09 | 39.40 | 12,382 | 37.743 | 0.00% |
| 1996-10-03 | 0 | 1.160 | 1.130 | 1.160 | 1.130 | 1.170 | 64,327 | 72,743 | 1.1308 | 38.41 | 37.42 | 38.41 | 37.42 | 38.74 | 1,943 | 37.446 | -2.52% |
| 1996-10-02 | 0 | 1.190 | 1.120 | 1.190 | 1.120 | 1.200 | 360,000 | 425,300 | 1.1814 | 39.40 | 37.09 | 39.40 | 37.09 | 39.74 | 10,872 | 39.120 | -0.83% |
| 1996-10-01 | 0 | 1.200 | 1.190 | 1.200 | 1.160 | 1.200 | 122,000 | 142,420 | 1.1674 | 39.74 | 39.40 | 39.74 | 38.41 | 39.74 | 3,684 | 38.656 | 0.84% |
| 1996-09-30 | 0 | 1.190 | 1.160 | 1.190 | 1.160 | 1.190 | 204,000 | 240,460 | 1.1787 | 39.40 | 38.41 | 39.40 | 38.41 | 39.40 | 6,161 | 39.032 | -0.83% |
| 1996-09-27 | 0 | 1.200 | 1.170 | 1.200 | 1.170 | 1.210 | 44,000 | 51,640 | 1.1736 | 39.74 | 38.74 | 39.74 | 38.74 | 40.07 | 1,329 | 38.863 | 0.00% |
| 1996-09-26 | 0 | 1.200 | 1.190 | 1.200 | 1.200 | 1.200 | 2,011,000 | 2,413,120 | 1.2000 | 39.74 | 39.40 | 39.74 | 39.74 | 39.74 | 60,731 | 39.735 | 0.00% |
| 1996-09-25 | 0 | 1.200 | 1.200 | 1.210 | 1.200 | 1.210 | 2,130,001 | 2,557,001 | 1.2005 | 39.74 | 39.74 | 40.07 | 39.74 | 40.07 | 64,325 | 39.752 | -3.23% |
| 1996-09-24 | 0 | 1.240 | 1.230 | 1.240 | 1.200 | 1.240 | 3,817,000 | 4,661,250 | 1.2212 | 41.06 | 40.73 | 41.06 | 39.74 | 41.06 | 115,271 | 40.437 | 0.00% |
| 1996-09-23 | 0 | 1.240 | 1.240 | 1.250 | 1.210 | 1.240 | 350,000 | 428,900 | 1.2254 | 41.06 | 41.06 | 41.39 | 40.07 | 41.06 | 10,570 | 40.578 | 0.81% |
| 1996-09-20 | 0 | 1.230 | 1.220 | 1.230 | 1.220 | 1.240 | 3,031,000 | 3,703,060 | 1.2217 | 40.73 | 40.40 | 40.73 | 40.40 | 41.06 | 91,534 | 40.456 | 0.00% |
| 1996-09-19 | 0 | 1.230 | 1.210 | 1.230 | 1.210 | 1.230 | 8,050,000 | 9,820,700 | 1.2200 | 40.73 | 40.07 | 40.73 | 40.07 | 40.73 | 243,104 | 40.397 | -0.40% |
| 1996-09-18 | 0 | 1.240 | 1.200 | 1.240 | 1.220 | 1.240 | 5,734,000 | 6,999,880 | 1.2208 | 40.89 | 39.58 | 40.89 | 40.24 | 40.89 | 173,864 | 40.261 | 0.00% |
| 1996-09-17 | 0 | 1.240 | 1.210 | 1.250 | 1.210 | 1.260 | 1,428,000 | 1,756,320 | 1.2299 | 40.89 | 39.91 | 41.22 | 39.91 | 41.55 | 43,299 | 40.562 | -0.80% |
| 1996-09-16 | 0 | 1.250 | 1.220 | 1.250 | 1.190 | 1.250 | 3,120,000 | 3,787,260 | 1.2139 | 41.22 | 40.24 | 41.22 | 39.25 | 41.22 | 94,603 | 40.033 | 4.17% |
| 1996-09-13 | 0 | 1.200 | 1.190 | 1.210 | 1.200 | 1.210 | 690,000 | 829,100 | 1.2016 | 39.58 | 39.25 | 39.91 | 39.58 | 39.91 | 20,922 | 39.628 | -1.64% |
| 1996-09-12 | 0 | 1.220 | 1.210 | 1.220 | 1.190 | 1.250 | 13,836,000 | 16,894,600 | 1.2211 | 40.24 | 39.91 | 40.24 | 39.25 | 41.22 | 419,529 | 40.270 | -1.61% |
| 1996-09-11 | 0 | 1.240 | 1.230 | 1.240 | 1.200 | 1.250 | 16,201,000 | 19,866,180 | 1.2262 | 40.89 | 40.57 | 40.89 | 39.58 | 41.22 | 491,240 | 40.441 | 3.33% |
| 1996-09-10 | 0 | 1.200 | 1.180 | 1.200 | 1.100 | 1.200 | 18,820,092 | 21,649,150 | 1.1503 | 39.58 | 38.92 | 39.58 | 36.28 | 39.58 | 570,655 | 37.937 | 9.09% |
| 1996-09-09 | 0 | 1.100 | 1.100 | 1.110 | 1.030 | 1.110 | 1,334,000 | 1,442,700 | 1.0815 | 36.28 | 36.28 | 36.61 | 33.97 | 36.61 | 40,449 | 35.667 | 6.80% |
| 1996-09-06 | 0 | 1.030 | 1.030 | 1.060 | 1.030 | 1.050 | 30,000 | 31,200 | 1.0400 | 33.97 | 33.97 | 34.96 | 33.97 | 34.63 | 910 | 34.299 | -4.63% |
| 1996-09-05 | 0 | 1.080 | 1.050 | 1.080 | 1.050 | 1.080 | 450,000 | 479,300 | 1.0651 | 35.62 | 34.63 | 35.62 | 34.63 | 35.62 | 13,645 | 35.127 | -2.70% |
| 1996-09-04 | 0 | 1.110 | 1.070 | 1.120 | 1.060 | 1.120 | 685,774 | 747,989 | 1.0907 | 36.61 | 35.29 | 36.94 | 34.96 | 36.94 | 20,794 | 35.972 | 0.00% |
| 1996-09-03 | 0 | 1.110 | 1.090 | 1.120 | 1.080 | 1.120 | 410,000 | 450,100 | 1.0978 | 36.61 | 35.95 | 36.94 | 35.62 | 36.94 | 12,432 | 36.205 | -1.77% |
| 1996-09-02 | 0 | 1.130 | 1.140 | - | 1.060 | 1.140 | 260,000 | 290,460 | 1.1172 | 37.27 | 37.60 | - | 34.96 | 37.60 | 7,884 | 36.844 | 4.63% |
| 1996-08-30 | 0 | 1.080 | 1.040 | 1.080 | 1.080 | 1.080 | 140,000 | 151,200 | 1.0800 | 35.62 | 34.30 | 35.62 | 35.62 | 35.62 | 4,245 | 35.618 | -5.26% |
| 1996-08-29 | 0 | 1.140 | 1.070 | 1.140 | 1.100 | 1.140 | 700,000 | 783,800 | 1.1197 | 37.60 | 35.29 | 37.60 | 36.28 | 37.60 | 21,225 | 36.928 | 0.00% |
| 1996-08-28 | 0 | 1.140 | 1.090 | 1.140 | 1.100 | 1.140 | 330,000 | 368,100 | 1.1155 | 37.60 | 35.95 | 37.60 | 36.28 | 37.60 | 10,006 | 36.787 | -0.87% |
| 1996-08-27 | 0 | 1.150 | 1.090 | 1.150 | 1.110 | 1.150 | 32,000 | 35,920 | 1.1225 | 37.93 | 35.95 | 37.93 | 36.61 | 37.93 | 970 | 37.020 | 0.00% |
| 1996-08-23 | 0 | 1.150 | 1.130 | 1.150 | 1.130 | 1.160 | 2,135,875 | 2,442,986 | 1.1438 | 37.93 | 37.27 | 37.93 | 37.27 | 38.26 | 64,763 | 37.722 | 1.77% |
| 1996-08-22 | 0 | 1.130 | 1.110 | 1.140 | 1.100 | 1.130 | 120,000 | 135,000 | 1.1250 | 37.27 | 36.61 | 37.60 | 36.28 | 37.27 | 3,639 | 37.102 | -0.88% |
| 1996-08-21 | 0 | 1.140 | 1.080 | 1.150 | 1.090 | 1.150 | 560,000 | 633,420 | 1.1311 | 37.60 | 35.62 | 37.93 | 35.95 | 37.93 | 16,980 | 37.304 | -1.72% |
| 1996-08-20 | 0 | 1.160 | 1.120 | 1.160 | 1.100 | 1.160 | 1,750,000 | 1,973,500 | 1.1277 | 38.26 | 36.94 | 38.26 | 36.28 | 38.26 | 53,063 | 37.192 | 3.57% |
| 1996-08-19 | 0 | 1.120 | 1.120 | 1.140 | 1.120 | 1.120 | 158,000 | 176,960 | 1.1200 | 36.94 | 36.94 | 37.60 | 36.94 | 36.94 | 4,791 | 36.937 | -0.88% |
| 1996-08-16 | 0 | 1.130 | 1.120 | 1.140 | 1.130 | 1.150 | 80,000 | 91,300 | 1.1413 | 37.27 | 36.94 | 37.60 | 37.27 | 37.93 | 2,426 | 37.638 | -1.74% |
| 1996-08-15 | 0 | 1.150 | 1.140 | 1.150 | 1.140 | 1.150 | 3,404,000 | 3,911,860 | 1.1492 | 37.93 | 37.60 | 37.93 | 37.60 | 37.93 | 103,215 | 37.900 | 0.88% |
| 1996-08-14 | 0 | 1.140 | 1.120 | 1.150 | 1.140 | 1.160 | 2,210,000 | 2,532,040 | 1.1457 | 37.60 | 36.94 | 37.93 | 37.60 | 38.26 | 67,011 | 37.786 | 0.00% |
| 1996-08-13 | 0 | 1.140 | 1.140 | 1.150 | 1.130 | 1.150 | 5,610,000 | 6,448,000 | 1.1494 | 37.60 | 37.60 | 37.93 | 37.27 | 37.93 | 170,104 | 37.906 | -0.87% |
| 1996-08-12 | 0 | 1.150 | 1.150 | 1.170 | 1.120 | 1.150 | 906,000 | 1,032,140 | 1.1392 | 37.93 | 37.93 | 38.59 | 36.94 | 37.93 | 27,471 | 37.572 | 0.00% |
| 1996-08-09 | 0 | 1.150 | 1.140 | 1.150 | 1.130 | 1.210 | 1,440,000 | 1,656,740 | 1.1505 | 37.93 | 37.60 | 37.93 | 37.27 | 39.91 | 43,663 | 37.944 | -3.36% |
| 1996-08-08 | 0 | 1.190 | 1.130 | 1.180 | 1.140 | 1.190 | 5,383,000 | 6,190,620 | 1.1500 | 39.25 | 37.27 | 38.92 | 37.60 | 39.25 | 163,221 | 37.928 | 0.85% |
| 1996-08-07 | 0 | 1.180 | 1.150 | 1.180 | 1.150 | 1.180 | 290,000 | 334,060 | 1.1519 | 38.92 | 37.93 | 38.92 | 37.93 | 38.92 | 8,793 | 37.990 | 0.00% |
| 1996-08-06 | 0 | 1.180 | 1.150 | 1.180 | 1.150 | 1.200 | 2,632,000 | 3,041,600 | 1.1556 | 38.92 | 37.93 | 38.92 | 37.93 | 39.58 | 79,806 | 38.112 | 1.72% |
| 1996-08-05 | 0 | 1.160 | 1.190 | 1.200 | 1.160 | 1.200 | 414,000 | 484,900 | 1.1713 | 38.26 | 39.25 | 39.58 | 38.26 | 39.58 | 12,553 | 38.628 | -3.33% |
| 1996-08-02 | 0 | 1.200 | 1.140 | 1.200 | 1.230 | 1.250 | 30,000 | 37,200 | 1.2400 | 39.58 | 37.60 | 39.58 | 40.57 | 41.22 | 910 | 40.895 | -1.64% |
| 1996-08-01 | 0 | 1.220 | 1.150 | 1.230 | 1.150 | 1.230 | 834,000 | 991,000 | 1.1882 | 40.24 | 37.93 | 40.57 | 37.93 | 40.57 | 25,288 | 39.188 | -0.81% |
| 1996-07-31 | 0 | 1.230 | 1.210 | 1.220 | 1.170 | 1.240 | 748,000 | 905,960 | 1.2112 | 40.57 | 39.91 | 40.24 | 38.59 | 40.89 | 22,681 | 39.944 | 1.65% |
| 1996-07-30 | 0 | 1.210 | 1.220 | 1.230 | 1.140 | 1.230 | 624,000 | 743,340 | 1.1913 | 39.91 | 40.24 | 40.57 | 37.60 | 40.57 | 18,921 | 39.287 | 1.68% |
| 1996-07-29 | 0 | 1.190 | 1.190 | 1.200 | 1.120 | 1.190 | 778,000 | 890,960 | 1.1452 | 39.25 | 39.25 | 39.58 | 36.94 | 39.25 | 23,590 | 37.768 | 0.00% |
| 1996-07-26 | 0 | 1.190 | 1.190 | 1.200 | 1.160 | 1.200 | 276,141 | 323,917 | 1.1730 | 39.25 | 39.25 | 39.58 | 38.26 | 39.58 | 8,373 | 38.686 | 2.59% |
| 1996-07-25 | 0 | 1.160 | 1.120 | 1.160 | 1.130 | 1.160 | 450,000 | 518,800 | 1.1529 | 38.26 | 36.94 | 38.26 | 37.27 | 38.26 | 13,645 | 38.022 | -1.69% |
| 1996-07-24 | 0 | 1.180 | 1.130 | 1.180 | 1.130 | 1.210 | 800,000 | 949,540 | 1.1869 | 38.92 | 37.27 | 38.92 | 37.27 | 39.91 | 24,257 | 39.145 | -1.67% |
| 1996-07-23 | 0 | 1.200 | 1.200 | 1.220 | 1.200 | 1.230 | 262,000 | 316,100 | 1.2065 | 39.58 | 39.58 | 40.24 | 39.58 | 40.57 | 7,944 | 39.790 | -2.44% |
| 1996-07-22 | 0 | 1.230 | 1.230 | 1.250 | 1.230 | 1.260 | 1,291,000 | 1,621,170 | 1.2557 | 40.57 | 40.57 | 41.22 | 40.57 | 41.55 | 39,145 | 41.414 | -2.38% |
| 1996-07-19 | 0 | 1.260 | 1.240 | 1.260 | 1.240 | 1.300 | 240,000 | 307,400 | 1.2808 | 41.55 | 40.89 | 41.55 | 40.89 | 42.87 | 7,277 | 42.242 | -1.56% |
| 1996-07-18 | 0 | 1.280 | 1.280 | 1.290 | 1.230 | 1.290 | 420,000 | 532,300 | 1.2674 | 42.21 | 42.21 | 42.54 | 40.57 | 42.54 | 12,735 | 41.798 | 0.00% |
| 1996-07-17 | 0 | 1.280 | 1.250 | 1.260 | 1.260 | 1.310 | 532,070 | 680,704 | 1.2794 | 42.21 | 41.22 | 41.55 | 41.55 | 43.20 | 16,133 | 42.193 | -1.54% |
| 1996-07-16 | 0 | 1.300 | 1.270 | 1.300 | 1.270 | 1.300 | 8,163,000 | 10,600,790 | 1.2986 | 42.87 | 41.88 | 42.87 | 41.88 | 42.87 | 247,515 | 42.829 | 2.36% |
| 1996-07-15 | 0 | 1.270 | 1.270 | 1.280 | 1.240 | 1.300 | 240,000 | 303,000 | 1.2625 | 41.88 | 41.88 | 42.21 | 40.89 | 42.87 | 7,277 | 41.637 | -0.78% |
| 1996-07-12 | 0 | 1.280 | 1.250 | 1.280 | 1.220 | 1.280 | 346,000 | 433,660 | 1.2534 | 42.21 | 41.22 | 42.21 | 40.24 | 42.21 | 10,491 | 41.335 | 2.40% |
| 1996-07-11 | 0 | 1.250 | 1.230 | 1.250 | 1.230 | 1.260 | 180,212 | 222,346 | 1.2338 | 41.22 | 40.57 | 41.22 | 40.57 | 41.55 | 5,464 | 40.691 | 2.46% |
| 1996-07-10 | 0 | 1.220 | 1.220 | 1.250 | 1.220 | 1.240 | 346,000 | 429,280 | 1.2407 | 40.24 | 40.24 | 41.22 | 40.24 | 40.89 | 10,491 | 40.918 | -0.81% |
| 1996-07-09 | 0 | 1.230 | 1.220 | 1.250 | 1.230 | 1.300 | 734,000 | 920,480 | 1.2541 | 40.57 | 40.24 | 41.22 | 40.57 | 42.87 | 22,256 | 41.359 | -3.91% |
| 1996-07-08 | 0 | 1.280 | 1.270 | 1.290 | 1.270 | 1.330 | 19,063,000 | 25,016,720 | 1.3123 | 42.21 | 41.88 | 42.54 | 41.88 | 43.86 | 578,020 | 43.280 | -3.03% |
| 1996-07-05 | 0 | 1.320 | 1.320 | 1.330 | 1.250 | 1.360 | 18,565,000 | 24,914,400 | 1.3420 | 43.53 | 43.53 | 43.86 | 41.22 | 44.85 | 562,920 | 44.259 | 3.13% |
| 1996-07-04 | 0 | 1.280 | 1.270 | 1.280 | 1.230 | 1.280 | 870,000 | 1,092,780 | 1.2561 | 42.21 | 41.88 | 42.21 | 40.57 | 42.21 | 26,380 | 41.425 | 2.40% |
| 1996-07-03 | 0 | 1.250 | 1.230 | 1.260 | 1.230 | 1.250 | 722,000 | 893,880 | 1.2381 | 41.22 | 40.57 | 41.55 | 40.57 | 41.22 | 21,892 | 40.831 | 0.81% |
| 1996-07-02 | 0 | 1.240 | 1.230 | 1.250 | 1.230 | 1.260 | 541,000 | 670,170 | 1.2388 | 40.89 | 40.57 | 41.22 | 40.57 | 41.55 | 16,404 | 40.854 | -1.59% |
| 1996-07-01 | 0 | 1.260 | 1.250 | 1.270 | 1.250 | 1.290 | 1,138,000 | 1,447,320 | 1.2718 | 41.55 | 41.22 | 41.88 | 41.22 | 42.54 | 34,506 | 41.944 | -3.82% |
| 1996-06-28 | 0 | 1.310 | 1.290 | 1.310 | 1.290 | 1.370 | 48,577,000 | 63,275,320 | 1.3026 | 43.20 | 42.54 | 43.20 | 42.54 | 45.18 | 1,472,931 | 42.959 | 0.00% |
| 1996-06-27 | 0 | 1.310 | 1.300 | 1.310 | 1.270 | 1.310 | 3,386,000 | 4,396,460 | 1.2984 | 43.20 | 42.87 | 43.20 | 41.88 | 43.20 | 102,669 | 42.822 | 0.77% |
| 1996-06-26 | 0 | 1.300 | 1.280 | 1.300 | 1.260 | 1.300 | 1,109,000 | 1,426,800 | 1.2866 | 42.87 | 42.21 | 42.87 | 41.55 | 42.87 | 33,627 | 42.431 | 0.00% |
| 1996-06-25 | 0 | 1.300 | 1.280 | 1.300 | 1.290 | 1.300 | 658,000 | 852,200 | 1.2951 | 42.87 | 42.21 | 42.87 | 42.54 | 42.87 | 19,952 | 42.713 | -0.76% |
| 1996-06-24 | 0 | 1.310 | 1.290 | 1.310 | 1.270 | 1.310 | 348,000 | 447,800 | 1.2868 | 43.20 | 42.54 | 43.20 | 41.88 | 43.20 | 10,552 | 42.438 | 2.34% |
| 1996-06-21 | 0 | 1.280 | 1.280 | 1.290 | 1.250 | 1.280 | 562,000 | 711,840 | 1.2666 | 42.21 | 42.21 | 42.54 | 41.22 | 42.21 | 17,041 | 41.773 | 2.40% |
| 1996-06-19 | 0 | 1.250 | 1.250 | 1.260 | 1.240 | 1.250 | 1,611,000 | 1,995,070 | 1.2384 | 41.22 | 41.22 | 41.55 | 40.89 | 41.22 | 48,848 | 40.842 | 0.81% |
| 1996-06-18 | 0 | 1.240 | 1.260 | 1.270 | 1.240 | 1.250 | 280,000 | 348,600 | 1.2450 | 40.89 | 41.55 | 41.88 | 40.89 | 41.22 | 8,490 | 41.060 | -1.59% |
| 1996-06-14 | 0 | 1.260 | 1.260 | 1.270 | 1.210 | 1.270 | 410,000 | 515,800 | 1.2580 | 41.55 | 41.55 | 41.88 | 39.91 | 41.88 | 12,432 | 41.490 | 0.80% |
| 1996-06-13 | 0 | 1.250 | 1.240 | 1.250 | 1.220 | 1.250 | 232,000 | 285,440 | 1.2303 | 41.22 | 40.89 | 41.22 | 40.24 | 41.22 | 7,035 | 40.577 | -0.79% |
| 1996-06-12 | 0 | 1.260 | 1.250 | 1.260 | 1.220 | 1.260 | 406,000 | 495,840 | 1.2213 | 41.55 | 41.22 | 41.55 | 40.24 | 41.55 | 12,311 | 40.278 | 0.00% |
| 1996-06-11 | 0 | 1.260 | 1.230 | 1.260 | 1.260 | 1.260 | 2,000 | 2,520 | 1.2600 | 41.55 | 40.57 | 41.55 | 41.55 | 41.55 | 61 | 41.555 | 2.44% |
| 1996-06-10 | 0 | 1.230 | 1.220 | 1.260 | 1.230 | 1.230 | 200,000 | 246,000 | 1.2300 | 40.57 | 40.24 | 41.55 | 40.57 | 40.57 | 6,064 | 40.565 | -0.81% |
| 1996-06-07 | 0 | 1.240 | 1.230 | 1.250 | 1.240 | 1.250 | 280,000 | 347,600 | 1.2414 | 40.89 | 40.57 | 41.22 | 40.89 | 41.22 | 8,490 | 40.942 | -1.59% |
| 1996-06-06 | 0 | 1.260 | 1.250 | 1.260 | 1.240 | 1.270 | 590,000 | 736,620 | 1.2485 | 41.55 | 41.22 | 41.55 | 40.89 | 41.88 | 17,890 | 41.176 | 0.80% |
| 1996-06-05 | 0 | 1.250 | 1.230 | 1.250 | 1.240 | 1.290 | 880,070 | 1,100,085 | 1.2500 | 41.22 | 40.57 | 41.22 | 40.89 | 42.54 | 26,685 | 41.225 | -3.10% |
| 1996-06-04 | 0 | 1.290 | 1.270 | 1.290 | 1.260 | 1.310 | 1,660,000 | 2,130,240 | 1.2833 | 42.54 | 41.88 | 42.54 | 41.55 | 43.20 | 50,334 | 42.322 | -3.01% |
| 1996-06-03 | 0 | 1.330 | 1.320 | 1.330 | 1.300 | 1.340 | 814,000 | 1,037,780 | 1.2749 | 43.86 | 43.53 | 43.86 | 42.87 | 44.19 | 24,682 | 42.046 | -2.92% |
| 1996-05-31 | 0 | 1.370 | 1.350 | 1.370 | 1.250 | 1.390 | 2,092,000 | 2,771,720 | 1.3249 | 45.18 | 44.52 | 45.18 | 41.22 | 45.84 | 63,433 | 43.695 | 9.60% |
| 1996-05-30 | 0 | 1.250 | 1.250 | 1.260 | 1.250 | 1.250 | 398,000 | 497,500 | 1.2500 | 41.22 | 41.22 | 41.55 | 41.22 | 41.22 | 12,068 | 41.225 | 0.00% |
| 1996-05-29 | 0 | 1.250 | 1.250 | 1.260 | 1.250 | 1.270 | 230,000 | 290,500 | 1.2630 | 41.22 | 41.22 | 41.55 | 41.22 | 41.88 | 6,974 | 41.655 | 0.00% |
| 1996-05-28 | 0 | 1.250 | 1.260 | 1.270 | 1.250 | 1.270 | 62,000 | 78,200 | 1.2613 | 41.22 | 41.55 | 41.88 | 41.22 | 41.88 | 1,880 | 41.597 | -0.79% |
| 1996-05-27 | 0 | 1.260 | 1.210 | 1.290 | 1.250 | 1.280 | 589,600 | 747,000 | 1.2670 | 41.55 | 39.91 | 42.54 | 41.22 | 42.21 | 17,878 | 41.784 | 0.00% |
| 1996-05-24 | 0 | 1.260 | 1.260 | 1.280 | 1.260 | 1.270 | 650,000 | 820,200 | 1.2618 | 41.55 | 41.55 | 42.21 | 41.55 | 41.88 | 19,709 | 41.615 | 0.80% |
| 1996-05-23 | 0 | 1.250 | 1.240 | 1.260 | 1.250 | 1.270 | 220,000 | 276,200 | 1.2555 | 41.22 | 40.89 | 41.55 | 41.22 | 41.88 | 6,671 | 41.405 | -2.34% |
| 1996-05-22 | 0 | 1.280 | 1.260 | 1.280 | 1.260 | 1.290 | 735,106 | 933,327 | 1.2696 | 42.21 | 41.55 | 42.21 | 41.55 | 42.54 | 22,290 | 41.873 | 0.00% |
| 1996-05-21 | 0 | 1.280 | 1.250 | - | 1.260 | 1.290 | 685,000 | 878,000 | 1.2818 | 42.21 | 41.22 | - | 41.55 | 42.54 | 20,770 | 42.272 | 0.00% |
| 1996-05-20 | 0 | 1.280 | 1.250 | 1.280 | 1.260 | 1.280 | 32,000 | 40,360 | 1.2613 | 42.21 | 41.22 | 42.21 | 41.55 | 42.21 | 970 | 41.596 | 2.40% |
| 1996-05-17 | 0 | 1.250 | 1.250 | 1.260 | 1.250 | 1.260 | 90,000 | 113,000 | 1.2556 | 41.22 | 41.22 | 41.55 | 41.22 | 41.55 | 2,729 | 41.408 | -0.79% |
| 1996-05-16 | 0 | 1.260 | 1.260 | 1.280 | 1.260 | 1.270 | 90,000 | 113,980 | 1.2664 | 41.55 | 41.55 | 42.21 | 41.55 | 41.88 | 2,729 | 41.767 | -2.33% |
| 1996-05-15 | 0 | 1.290 | 1.270 | 1.300 | 1.270 | 1.290 | 650,000 | 832,700 | 1.2811 | 42.54 | 41.88 | 42.87 | 41.88 | 42.54 | 19,709 | 42.250 | 0.00% |
| 1996-05-14 | 0 | 1.290 | 1.280 | 1.300 | 1.250 | 1.290 | 858,000 | 1,087,380 | 1.2673 | 42.54 | 42.21 | 42.87 | 41.22 | 42.54 | 26,016 | 41.797 | 0.78% |
| 1996-05-13 | 0 | 1.280 | 1.260 | 1.280 | 1.250 | 1.280 | 178,000 | 224,780 | 1.2628 | 42.21 | 41.55 | 42.21 | 41.22 | 42.21 | 5,397 | 41.647 | 0.79% |
| 1996-05-10 | 0 | 1.270 | 1.270 | 1.290 | 1.250 | 1.290 | 230,000 | 292,300 | 1.2709 | 41.88 | 41.88 | 42.54 | 41.22 | 42.54 | 6,974 | 41.913 | -1.55% |
| 1996-05-09 | 0 | 1.290 | 1.280 | 1.290 | 1.250 | 1.290 | 516,000 | 648,240 | 1.2563 | 42.54 | 42.21 | 42.54 | 41.22 | 42.54 | 15,646 | 41.432 | 0.00% |
| 1996-05-08 | 0 | 1.290 | 1.300 | 1.320 | 1.240 | 1.300 | 726,000 | 909,760 | 1.2531 | 42.54 | 42.87 | 43.53 | 40.89 | 42.87 | 22,013 | 41.327 | 1.57% |
| 1996-05-07 | 0 | 1.270 | 1.260 | 1.290 | 1.250 | 1.290 | 542,000 | 686,040 | 1.2658 | 41.88 | 41.55 | 42.54 | 41.22 | 42.54 | 16,434 | 41.744 | -1.55% |
| 1996-05-06 | 0 | 1.290 | 1.260 | 1.300 | 1.250 | 1.290 | 190,000 | 241,800 | 1.2726 | 42.54 | 41.55 | 42.87 | 41.22 | 42.54 | 5,761 | 41.971 | 0.78% |
| 1996-05-03 | 0 | 1.280 | 1.260 | 1.280 | 1.260 | 1.350 | 863,000 | 1,099,320 | 1.2738 | 42.21 | 41.55 | 42.21 | 41.55 | 44.52 | 26,168 | 42.011 | -2.29% |
| 1996-05-02 | 0 | 1.310 | 1.280 | 1.310 | 1.220 | 1.320 | 4,402,000 | 5,580,440 | 1.2677 | 43.20 | 42.21 | 43.20 | 40.24 | 43.53 | 133,476 | 41.809 | 3.97% |
| 1996-05-01 | 0 | 1.260 | 1.230 | 1.260 | 1.270 | 1.270 | 780,000 | 989,000 | 1.2679 | 41.55 | 40.57 | 41.55 | 41.88 | 41.88 | 23,651 | 41.817 | 0.00% |
| 1996-04-30 | 0 | 1.260 | 1.250 | 1.260 | 1.240 | 1.270 | 1,618,000 | 2,045,580 | 1.2643 | 41.55 | 41.22 | 41.55 | 40.89 | 41.88 | 49,060 | 41.695 | 0.00% |
| 1996-04-29 | 0 | 1.260 | 1.230 | 1.260 | 1.260 | 1.270 | 1,382,000 | 1,741,440 | 1.2601 | 41.55 | 40.57 | 41.55 | 41.55 | 41.88 | 41,904 | 41.557 | 0.00% |
| 1996-04-26 | 0 | 1.260 | 1.230 | 1.260 | 1.230 | 1.300 | 662,000 | 829,960 | 1.2537 | 41.55 | 40.57 | 41.55 | 40.57 | 42.87 | 20,073 | 41.347 | -2.33% |
| 1996-04-25 | 0 | 1.290 | 1.230 | 1.290 | 1.270 | 1.290 | 1,050,000 | 1,334,500 | 1.2710 | 42.54 | 40.57 | 42.54 | 41.88 | 42.54 | 31,838 | 41.916 | 0.78% |
| 1996-04-24 | 0 | 1.280 | 1.260 | 1.280 | 1.270 | 1.300 | 178,000 | 226,760 | 1.2739 | 42.21 | 41.55 | 42.21 | 41.88 | 42.87 | 5,397 | 42.014 | -0.78% |
| 1996-04-23 | 0 | 1.290 | 1.290 | 1.300 | 1.290 | 1.320 | 722,000 | 933,380 | 1.2928 | 42.54 | 42.54 | 42.87 | 42.54 | 43.53 | 21,892 | 42.635 | -0.77% |
| 1996-04-22 | 0 | 1.300 | 1.260 | 1.300 | 1.280 | 1.310 | 150,000 | 193,900 | 1.2927 | 42.87 | 41.55 | 42.87 | 42.21 | 43.20 | 4,548 | 42.632 | 0.00% |
| 1996-04-19 | 0 | 1.300 | 1.260 | 1.300 | 1.280 | 1.320 | 488,000 | 630,500 | 1.2920 | 42.87 | 41.55 | 42.87 | 42.21 | 43.53 | 14,797 | 42.610 | 0.00% |
| 1996-04-18 | 0 | 1.300 | 1.290 | 1.300 | 1.270 | 1.310 | 5,242,070 | 6,617,725 | 1.2624 | 42.87 | 42.54 | 42.87 | 41.88 | 43.20 | 158,948 | 41.635 | 0.78% |
| 1996-04-17 | 0 | 1.290 | 1.290 | 1.300 | 1.270 | 1.340 | 818,070 | 1,053,262 | 1.2875 | 42.54 | 42.54 | 42.87 | 41.88 | 44.19 | 24,805 | 42.461 | 1.57% |
| 1996-04-16 | 0 | 1.270 | 1.240 | 1.270 | 1.260 | 1.280 | 131,106 | 166,287 | 1.2683 | 41.88 | 40.89 | 41.88 | 41.55 | 42.21 | 3,975 | 41.830 | -0.78% |
| 1996-04-15 | 0 | 1.280 | 1.250 | 1.280 | 1.250 | 1.300 | 342,000 | 436,780 | 1.2771 | 42.21 | 41.22 | 42.21 | 41.22 | 42.87 | 10,370 | 42.120 | 0.00% |
| 1996-04-12 | 0 | 1.280 | 1.250 | 1.280 | 1.240 | 1.290 | 390,000 | 494,060 | 1.2668 | 42.21 | 41.22 | 42.21 | 40.89 | 42.54 | 11,825 | 41.780 | 0.79% |
| 1996-04-11 | 0 | 1.270 | 1.260 | 1.270 | 1.250 | 1.300 | 224,000 | 283,140 | 1.2640 | 41.88 | 41.55 | 41.88 | 41.22 | 42.87 | 6,792 | 41.687 | -0.78% |
| 1996-04-10 | 0 | 1.280 | 1.260 | 1.280 | 1.260 | 1.280 | 282,000 | 358,620 | 1.2717 | 42.21 | 41.55 | 42.21 | 41.55 | 42.21 | 8,551 | 41.941 | 0.00% |
| 1996-04-09 | 0 | 1.280 | 1.210 | 1.280 | 1.210 | 1.280 | 160,000 | 200,100 | 1.2506 | 42.21 | 39.91 | 42.21 | 39.91 | 42.21 | 4,851 | 41.245 | 1.59% |
| 1996-04-03 | 0 | 1.260 | 1.240 | 1.290 | 1.050 | 1.290 | 9,508,000 | 10,272,000 | 1.0804 | 41.55 | 40.89 | 42.54 | 34.63 | 42.54 | 288,298 | 35.630 | -1.56% |
| 1996-04-02 | 0 | 1.280 | 1.270 | 1.290 | 1.280 | 1.290 | 80,000 | 102,700 | 1.2838 | 42.21 | 41.88 | 42.54 | 42.21 | 42.54 | 2,426 | 42.338 | -1.54% |
| 1996-04-01 | 0 | 1.300 | 1.300 | 1.310 | 1.280 | 1.310 | 1,310,000 | 1,695,820 | 1.2945 | 42.87 | 42.87 | 43.20 | 42.21 | 43.20 | 39,721 | 42.693 | -0.76% |
| 1996-03-29 | 0 | 1.310 | 1.300 | 1.310 | 1.280 | 1.320 | 1,322,000 | 1,719,360 | 1.3006 | 43.20 | 42.87 | 43.20 | 42.21 | 43.53 | 40,085 | 42.893 | 0.00% |
| 1996-03-28 | 0 | 1.310 | 1.310 | 1.320 | 1.250 | 1.310 | 1,531,418 | 1,966,627 | 1.2842 | 43.20 | 43.20 | 43.53 | 41.22 | 43.20 | 46,435 | 42.352 | 0.77% |
| 1996-03-27 | 0 | 1.300 | 1.290 | 1.310 | 1.260 | 1.300 | 490,000 | 626,600 | 1.2788 | 42.87 | 42.54 | 43.20 | 41.55 | 42.87 | 14,858 | 42.174 | 0.78% |
| 1996-03-26 | 0 | 1.290 | 1.280 | 1.300 | 1.230 | 1.290 | 452,000 | 567,640 | 1.2558 | 42.54 | 42.21 | 42.87 | 40.57 | 42.54 | 13,705 | 41.417 | 0.00% |
| 1996-03-25 | 0 | 1.290 | 1.280 | 1.300 | 1.290 | 1.310 | 50,000 | 64,900 | 1.2980 | 42.54 | 42.21 | 42.87 | 42.54 | 43.20 | 1,516 | 42.808 | -3.01% |
| 1996-03-22 | 0 | 1.330 | 1.300 | 1.330 | - | - | 0 | 0 | - | 43.86 | 42.87 | 43.86 | - | - | 0 | - | -0.75% |
| 1996-03-21 | 0 | 1.340 | - | 1.340 | 1.340 | 1.340 | 60,000 | 80,400 | 1.3400 | 44.19 | - | 44.19 | 44.19 | 44.19 | 1,819 | 44.193 | -0.74% |
| 1996-03-20 | 0 | 1.350 | 1.350 | 1.360 | 1.310 | 1.350 | 210,000 | 278,760 | 1.3274 | 44.52 | 44.52 | 44.85 | 43.20 | 44.52 | 6,368 | 43.778 | 0.75% |
| 1996-03-19 | 0 | 1.340 | 1.290 | 1.340 | 1.310 | 1.340 | 50,000 | 66,200 | 1.3240 | 44.19 | 42.54 | 44.19 | 43.20 | 44.19 | 1,516 | 43.665 | -0.74% |
| 1996-03-18 | 0 | 1.350 | 1.320 | 1.370 | 1.260 | 1.350 | 562,000 | 735,480 | 1.3087 | 44.52 | 43.53 | 45.18 | 41.55 | 44.52 | 17,041 | 43.160 | 1.50% |
| 1996-03-15 | 0 | 1.330 | 1.330 | 1.340 | 1.260 | 1.340 | 408,000 | 530,140 | 1.2994 | 43.86 | 43.86 | 44.19 | 41.55 | 44.19 | 12,371 | 42.853 | 3.10% |
| 1996-03-14 | 0 | 1.290 | 1.280 | 1.290 | 1.280 | 1.290 | 30,000 | 38,500 | 1.2833 | 42.54 | 42.21 | 42.54 | 42.21 | 42.54 | 910 | 42.324 | 0.00% |
| 1996-03-13 | 0 | 1.290 | 1.270 | 1.280 | 1.230 | 1.290 | 518,000 | 648,800 | 1.2525 | 42.54 | 41.88 | 42.21 | 40.57 | 42.54 | 15,707 | 41.308 | -2.27% |
| 1996-03-12 | 0 | 1.320 | 1.320 | 1.330 | 1.290 | 1.360 | 282,000 | 367,840 | 1.3044 | 43.53 | 43.53 | 43.86 | 42.54 | 44.85 | 8,551 | 43.019 | 0.76% |
| 1996-03-11 | 0 | 1.310 | 1.250 | 1.310 | 1.250 | 1.410 | 251,500 | 326,605 | 1.2986 | 43.20 | 41.22 | 43.20 | 41.22 | 46.50 | 7,626 | 42.829 | -6.43% |
| 1996-03-08 | 0 | 1.400 | 1.390 | 1.420 | 1.350 | 1.400 | 372,000 | 506,420 | 1.3613 | 46.17 | 45.84 | 46.83 | 44.52 | 46.17 | 11,280 | 44.897 | 2.94% |
| 1996-03-07 | 0 | 1.360 | 1.330 | 1.360 | 1.340 | 1.400 | 870,000 | 1,181,800 | 1.3584 | 44.85 | 43.86 | 44.85 | 44.19 | 46.17 | 26,380 | 44.799 | -2.86% |
| 1996-03-06 | 0 | 1.400 | 1.390 | 1.400 | 1.400 | 1.440 | 460,000 | 653,000 | 1.4196 | 46.17 | 45.84 | 46.17 | 46.17 | 47.49 | 13,948 | 46.817 | -2.78% |
| 1996-03-05 | 0 | 1.440 | 1.420 | 1.440 | 1.420 | 1.470 | 1,580,000 | 2,281,140 | 1.4438 | 47.49 | 46.83 | 47.49 | 46.83 | 48.48 | 47,908 | 47.615 | -0.69% |
| 1996-03-04 | 0 | 1.450 | 1.450 | 1.460 | 1.410 | 1.470 | 2,488,524 | 3,552,860 | 1.4277 | 47.82 | 47.82 | 48.15 | 46.50 | 48.48 | 75,456 | 47.085 | -0.68% |
| 1996-03-01 | 0 | 1.460 | 1.430 | 1.480 | 1.310 | 1.470 | 2,020,000 | 2,832,620 | 1.4023 | 48.15 | 47.16 | 48.81 | 43.20 | 48.48 | 61,250 | 46.247 | 10.61% |
| 1996-02-29 | 0 | 1.320 | 1.310 | 1.340 | 1.280 | 1.320 | 420,000 | 548,100 | 1.3050 | 43.53 | 43.20 | 44.19 | 42.21 | 43.53 | 12,735 | 43.039 | 0.00% |
| 1996-02-28 | 0 | 1.320 | 1.310 | 1.320 | 1.320 | 1.350 | 646,000 | 866,700 | 1.3416 | 43.53 | 43.20 | 43.53 | 43.53 | 44.52 | 19,588 | 44.247 | -3.65% |
| 1996-02-27 | 0 | 1.370 | 1.350 | 1.380 | 1.280 | 1.370 | 390,000 | 527,400 | 1.3523 | 45.18 | 44.52 | 45.51 | 42.21 | 45.18 | 11,825 | 44.599 | 3.79% |
| 1996-02-26 | 0 | 1.320 | 1.290 | 1.320 | 1.300 | 1.330 | 290,000 | 379,600 | 1.3090 | 43.53 | 42.54 | 43.53 | 42.87 | 43.86 | 8,793 | 43.169 | -0.75% |
| 1996-02-23 | 0 | 1.330 | 1.320 | 1.360 | 1.330 | 1.360 | 140,000 | 188,200 | 1.3443 | 43.86 | 43.53 | 44.85 | 43.86 | 44.85 | 4,245 | 44.334 | -5.00% |
| 1996-02-22 | 0 | 1.400 | - | 1.400 | 1.400 | 1.430 | 141,000 | 199,620 | 1.4157 | 46.17 | - | 46.17 | 46.17 | 47.16 | 4,275 | 46.691 | -2.10% |
| 1996-02-16 | 0 | 1.430 | 1.420 | 1.430 | 1.360 | 1.440 | 450,000 | 628,560 | 1.3968 | 47.16 | 46.83 | 47.16 | 44.85 | 47.49 | 13,645 | 46.066 | 4.38% |
| 1996-02-15 | 0 | 1.370 | 1.370 | 1.390 | 1.350 | 1.400 | 370,000 | 505,540 | 1.3663 | 45.18 | 45.18 | 45.84 | 44.52 | 46.17 | 11,219 | 45.061 | 0.74% |
| 1996-02-14 | 0 | 1.360 | 1.360 | 1.380 | 1.360 | 1.380 | 262,000 | 358,260 | 1.3674 | 44.85 | 44.85 | 45.51 | 44.85 | 45.51 | 7,944 | 45.097 | -1.45% |
| 1996-02-13 | 0 | 1.380 | 1.370 | 1.380 | 1.380 | 1.410 | 492,000 | 687,260 | 1.3969 | 45.51 | 45.18 | 45.51 | 45.51 | 46.50 | 14,918 | 46.069 | -2.13% |
| 1996-02-12 | 0 | 1.410 | 1.400 | 1.420 | 1.400 | 1.470 | 2,284,000 | 3,163,440 | 1.3850 | 46.50 | 46.17 | 46.83 | 46.17 | 48.48 | 69,254 | 45.678 | 0.71% |
| 1996-02-09 | 0 | 1.400 | 1.400 | 1.410 | 1.360 | 1.420 | 1,076,000 | 1,502,500 | 1.3964 | 46.17 | 46.17 | 46.50 | 44.85 | 46.83 | 32,626 | 46.052 | 4.48% |
| 1996-02-08 | 0 | 1.340 | 1.330 | 1.360 | 1.340 | 1.380 | 534,000 | 722,900 | 1.3537 | 44.19 | 43.86 | 44.85 | 44.19 | 45.51 | 16,192 | 44.646 | -4.29% |
| 1996-02-07 | 0 | 1.400 | 1.390 | 1.400 | 1.390 | 1.400 | 588,000 | 821,600 | 1.3973 | 46.17 | 45.84 | 46.17 | 45.84 | 46.17 | 17,829 | 46.082 | -0.71% |
| 1996-02-06 | 0 | 1.410 | 1.400 | 1.420 | 1.400 | 1.420 | 640,000 | 904,120 | 1.4127 | 46.50 | 46.17 | 46.83 | 46.17 | 46.83 | 19,406 | 46.590 | 0.00% |
| 1996-02-05 | 0 | 1.410 | 1.400 | 1.410 | 1.410 | 1.490 | 2,942,106 | 4,257,184 | 1.4470 | 46.50 | 46.17 | 46.50 | 46.50 | 49.14 | 89,209 | 47.721 | -3.42% |
| 1996-02-02 | 0 | 1.460 | 1.460 | 1.470 | 1.390 | 1.480 | 7,851,000 | 11,265,980 | 1.4350 | 48.15 | 48.15 | 48.48 | 45.84 | 48.81 | 238,055 | 47.325 | 5.80% |
| 1996-02-01 | 0 | 1.380 | 1.380 | 1.390 | 1.330 | 1.390 | 3,599,106 | 4,905,614 | 1.3630 | 45.51 | 45.51 | 45.84 | 43.86 | 45.84 | 109,131 | 44.952 | 2.22% |
| 1996-01-31 | 0 | 1.350 | 1.350 | 1.360 | 1.290 | 1.380 | 2,037,000 | 2,741,070 | 1.3456 | 44.52 | 44.52 | 44.85 | 42.54 | 45.51 | 61,765 | 44.379 | 3.85% |
| 1996-01-30 | 0 | 1.300 | 1.280 | 1.300 | 1.250 | 1.300 | 152,000 | 195,900 | 1.2888 | 42.87 | 42.21 | 42.87 | 41.22 | 42.87 | 4,609 | 42.505 | 1.56% |
| 1996-01-29 | 0 | 1.280 | 1.270 | 1.280 | 1.230 | 1.280 | 413,000 | 512,260 | 1.2403 | 42.21 | 41.88 | 42.21 | 40.57 | 42.21 | 12,523 | 40.906 | 0.00% |
| 1996-01-26 | 0 | 1.280 | 1.260 | 1.290 | 1.250 | 1.280 | 390,000 | 493,060 | 1.2643 | 42.21 | 41.55 | 42.54 | 41.22 | 42.21 | 11,825 | 41.695 | 0.00% |
| 1996-01-25 | 0 | 1.280 | 1.280 | 1.290 | 1.260 | 1.290 | 698,000 | 887,620 | 1.2717 | 42.21 | 42.21 | 42.54 | 41.55 | 42.54 | 21,164 | 41.939 | 0.00% |
| 1996-01-24 | 0 | 1.280 | - | 1.280 | 1.260 | 1.300 | 5,660,000 | 7,089,300 | 1.2525 | 42.21 | - | 42.21 | 41.55 | 42.87 | 171,620 | 41.308 | 0.79% |
| 1996-01-23 | 0 | 1.270 | 1.260 | 1.270 | 1.260 | 1.290 | 321,000 | 409,820 | 1.2767 | 41.88 | 41.55 | 41.88 | 41.55 | 42.54 | 9,733 | 42.105 | -2.31% |
| 1996-01-22 | 0 | 1.300 | 1.300 | 1.320 | 1.230 | 1.290 | 360,000 | 457,100 | 1.2697 | 42.87 | 42.87 | 43.53 | 40.57 | 42.54 | 10,916 | 41.875 | 1.56% |
| 1996-01-19 | 0 | 1.280 | 1.270 | 1.300 | 1.270 | 1.320 | 2,770,000 | 3,525,000 | 1.2726 | 42.21 | 41.88 | 42.87 | 41.88 | 43.53 | 83,991 | 41.969 | -0.78% |
| 1996-01-18 | 0 | 1.290 | 1.280 | 1.300 | 1.280 | 1.320 | 1,020,000 | 1,310,620 | 1.2849 | 42.54 | 42.21 | 42.87 | 42.21 | 43.53 | 30,928 | 42.376 | -0.77% |
| 1996-01-17 | 0 | 1.300 | 1.290 | 1.320 | 1.280 | 1.340 | 1,488,000 | 1,933,320 | 1.2993 | 42.87 | 42.54 | 43.53 | 42.21 | 44.19 | 45,119 | 42.850 | 0.78% |
| 1996-01-16 | 0 | 1.290 | 1.280 | 1.310 | 1.280 | 1.370 | 802,000 | 1,054,400 | 1.3147 | 42.54 | 42.21 | 43.20 | 42.21 | 45.18 | 24,318 | 43.359 | -7.19% |
| 1996-01-15 | 0 | 1.390 | - | 1.390 | - | - | 5,424,000 | 7,430,880 | 1.3700 | 45.84 | - | 45.84 | - | - | 164,464 | 45.182 | -0.71% |
| 1996-01-12 | 0 | 1.400 | 1.310 | 1.400 | 1.350 | 1.400 | 5,170,000 | 7,032,560 | 1.3603 | 46.17 | 43.20 | 46.17 | 44.52 | 46.17 | 156,763 | 44.861 | 2.94% |
| 1996-01-11 | 0 | 1.360 | 1.270 | 1.360 | 1.300 | 1.370 | 514,000 | 684,640 | 1.3320 | 44.85 | 41.88 | 44.85 | 42.87 | 45.18 | 15,585 | 43.929 | 3.82% |
| 1996-01-10 | 0 | 1.310 | 1.260 | 1.360 | 1.310 | 1.310 | 20,000 | 26,200 | 1.3100 | 43.20 | 41.55 | 44.85 | 43.20 | 43.20 | 606 | 43.204 | -6.43% |
| 1996-01-09 | 0 | 1.400 | 1.260 | 1.400 | 1.370 | 1.400 | 5,080,000 | 6,846,700 | 1.3478 | 46.17 | 41.55 | 46.17 | 45.18 | 46.17 | 154,034 | 44.449 | 8.53% |
| 1996-01-08 | 0 | 1.290 | 1.260 | 1.290 | 1.290 | 1.300 | 140,000 | 181,400 | 1.2957 | 42.54 | 41.55 | 42.54 | 42.54 | 42.87 | 4,245 | 42.732 | 0.00% |
| 1996-01-05 | 0 | 1.290 | - | 1.350 | 1.290 | 1.310 | 120,000 | 157,000 | 1.3083 | 42.54 | - | 44.52 | 42.54 | 43.20 | 3,639 | 43.149 | -6.52% |
| 1996-01-04 | 0 | 1.380 | - | 1.460 | 1.370 | 1.380 | 130,000 | 178,400 | 1.3723 | 45.51 | - | 48.15 | 45.18 | 45.51 | 3,942 | 45.258 | 0.73% |
| 1996-01-03 | 0 | 1.370 | - | 1.370 | - | - | 2,050,000 | 2,870,000 | 1.4000 | 45.18 | - | 45.18 | - | - | 62,159 | 46.172 | -0.72% |
| 1996-01-02 | 0 | 1.380 | - | 1.380 | 1.380 | 1.380 | 40,000 | 55,200 | 1.3800 | 45.51 | - | 45.51 | 45.51 | 45.51 | 1,213 | 45.512 | -2.82% |
| 1995-12-29 | 0 | 1.420 | 1.420 | 1.450 | 1.270 | 1.420 | 970,000 | 1,301,920 | 1.3422 | 46.83 | 46.83 | 47.82 | 41.88 | 46.83 | 29,412 | 44.265 | 9.23% |
| 1995-12-28 | 0 | 1.300 | 1.260 | 1.300 | 1.270 | 1.340 | 4,310,000 | 5,718,700 | 1.3268 | 42.87 | 41.55 | 42.87 | 41.88 | 44.19 | 130,686 | 43.759 | -2.26% |
| 1995-12-27 | 0 | 1.330 | 1.280 | 1.330 | 1.300 | 1.330 | 130,000 | 169,900 | 1.3069 | 43.86 | 42.21 | 43.86 | 42.87 | 43.86 | 3,942 | 43.102 | 2.31% |
| 1995-12-22 | 0 | 1.300 | 1.300 | 1.350 | 1.270 | 1.300 | 160,000 | 207,300 | 1.2956 | 42.87 | 42.87 | 44.52 | 41.88 | 42.87 | 4,851 | 42.729 | -2.26% |
| 1995-12-21 | 0 | 1.330 | 1.280 | 1.330 | 1.300 | 1.330 | 1,196,000 | 1,590,560 | 1.3299 | 43.86 | 42.21 | 43.86 | 42.87 | 43.86 | 36,265 | 43.860 | 2.31% |
| 1995-12-20 | 0 | 1.300 | 1.290 | 1.350 | 1.300 | 1.380 | 3,967,106 | 5,444,531 | 1.3724 | 42.87 | 42.54 | 44.52 | 42.87 | 45.51 | 120,289 | 45.262 | -7.80% |
| 1995-12-19 | 0 | 1.410 | 1.330 | 1.410 | 1.400 | 1.420 | 422,000 | 593,920 | 1.4074 | 46.50 | 43.86 | 46.50 | 46.17 | 46.83 | 12,796 | 46.416 | 0.00% |
| 1995-12-18 | 0 | 1.410 | 1.400 | 1.440 | 1.380 | 1.480 | 748,070 | 1,054,198 | 1.4092 | 46.50 | 46.17 | 47.49 | 45.51 | 48.81 | 22,683 | 46.476 | -4.73% |
| 1995-12-15 | 0 | 1.480 | 1.490 | 1.500 | 1.260 | 1.500 | 3,098,000 | 4,178,460 | 1.3488 | 48.81 | 49.14 | 49.47 | 41.55 | 49.47 | 93,936 | 44.482 | 10.45% |
| 1995-12-14 | 0 | 1.340 | 1.300 | 1.360 | 1.260 | 1.370 | 202,000 | 265,380 | 1.3138 | 44.19 | 42.87 | 44.85 | 41.55 | 45.18 | 6,125 | 43.328 | -2.19% |
| 1995-12-13 | 0 | 1.370 | 1.330 | 1.370 | 1.360 | 1.370 | 44,000 | 60,040 | 1.3645 | 45.18 | 43.86 | 45.18 | 44.85 | 45.18 | 1,334 | 45.002 | 3.79% |
| 1995-12-12 | 0 | 1.320 | 1.310 | 1.370 | 1.320 | 1.360 | 72,000 | 97,140 | 1.3492 | 43.53 | 43.20 | 45.18 | 43.53 | 44.85 | 2,183 | 44.495 | -5.04% |
| 1995-12-11 | 0 | 1.390 | 1.360 | 1.400 | 1.350 | 1.400 | 260,000 | 354,700 | 1.3642 | 45.84 | 44.85 | 46.17 | 44.52 | 46.17 | 7,884 | 44.992 | 2.21% |
| 1995-12-08 | 0 | 1.360 | - | 1.410 | 1.360 | 1.360 | 50,000 | 68,000 | 1.3600 | 44.85 | - | 46.50 | 44.85 | 44.85 | 1,516 | 44.853 | -4.90% |
| 1995-12-07 | 0 | 1.430 | 1.430 | 1.440 | 1.360 | 1.430 | 172,099 | 242,529 | 1.4092 | 47.16 | 47.16 | 47.49 | 44.85 | 47.16 | 5,218 | 46.477 | 5.15% |
| 1995-12-06 | 0 | 1.360 | 1.350 | 1.430 | 1.360 | 1.460 | 1,140,000 | 1,617,700 | 1.4190 | 44.85 | 44.52 | 47.16 | 44.85 | 48.15 | 34,567 | 46.800 | -6.85% |
| 1995-12-05 | 0 | 1.460 | 1.450 | 1.460 | 1.370 | 1.460 | 647,000 | 912,360 | 1.4101 | 48.15 | 47.82 | 48.15 | 45.18 | 48.15 | 19,618 | 46.506 | 2.10% |
| 1995-12-04 | 0 | 1.430 | 1.410 | 1.430 | 1.410 | 1.460 | 1,038,000 | 1,490,980 | 1.4364 | 47.16 | 46.50 | 47.16 | 46.50 | 48.15 | 31,474 | 47.372 | -0.69% |
| 1995-12-01 | 0 | 1.440 | 1.420 | 1.450 | 1.380 | 1.460 | 4,992,000 | 7,014,580 | 1.4052 | 47.49 | 46.83 | 47.82 | 45.51 | 48.15 | 151,365 | 46.342 | 4.35% |
| 1995-11-30 | 0 | 1.380 | 1.380 | 1.420 | 1.350 | 1.380 | 1,728,000 | 2,348,680 | 1.3592 | 45.51 | 45.51 | 46.83 | 44.52 | 45.51 | 52,396 | 44.826 | 2.22% |
| 1995-11-29 | 0 | 1.350 | 1.270 | 1.350 | 1.350 | 1.350 | 3,628,000 | 4,897,800 | 1.3500 | 44.52 | 41.88 | 44.52 | 44.52 | 44.52 | 110,007 | 44.523 | -0.74% |
| 1995-11-28 | 0 | 1.360 | 1.360 | 1.370 | 1.280 | 1.360 | 2,090,000 | 2,818,500 | 1.3486 | 44.85 | 44.85 | 45.18 | 42.21 | 44.85 | 63,372 | 44.475 | 0.00% |
| 1995-11-27 | 0 | 1.360 | 1.310 | 1.380 | 1.310 | 1.370 | 492,000 | 658,020 | 1.3374 | 44.85 | 43.20 | 45.51 | 43.20 | 45.18 | 14,918 | 44.108 | -1.45% |
| 1995-11-24 | 0 | 1.380 | 1.380 | 1.390 | 1.350 | 1.380 | 3,758,000 | 5,168,280 | 1.3753 | 45.51 | 45.51 | 45.84 | 44.52 | 45.51 | 113,948 | 45.356 | 2.22% |
| 1995-11-23 | 0 | 1.350 | 1.340 | 1.370 | 1.340 | 1.380 | 1,655,106 | 2,279,298 | 1.3771 | 44.52 | 44.19 | 45.18 | 44.19 | 45.51 | 50,185 | 45.418 | -2.17% |
| 1995-11-22 | 0 | 1.380 | - | 1.380 | 1.360 | 1.380 | 3,158,000 | 4,357,520 | 1.3798 | 45.51 | - | 45.51 | 44.85 | 45.51 | 95,756 | 45.507 | 0.00% |
| 1995-11-21 | 0 | 1.380 | 1.320 | 1.380 | 1.320 | 1.380 | 180,141 | 242,983 | 1.3488 | 45.51 | 43.53 | 45.51 | 43.53 | 45.51 | 5,462 | 44.485 | 1.47% |
| 1995-11-20 | 0 | 1.360 | - | 1.360 | 1.390 | 1.390 | 10,000 | 13,900 | 1.3900 | 44.85 | - | 44.85 | 45.84 | 45.84 | 303 | 45.842 | -0.73% |
| 1995-11-17 | 0 | 1.370 | - | 1.370 | 1.410 | 1.410 | 10,000 | 14,100 | 1.4100 | 45.18 | - | 45.18 | 46.50 | 46.50 | 303 | 46.502 | 0.74% |
| 1995-11-16 | 0 | 1.360 | - | 1.360 | - | - | 0 | 0 | - | 44.85 | - | 44.85 | - | - | 0 | - | -0.73% |
| 1995-11-15 | 0 | 1.370 | 1.300 | 1.370 | - | - | 4,000,000 | 5,480,000 | 1.3700 | 45.18 | 42.87 | 45.18 | - | - | 121,286 | 45.182 | -0.72% |
| 1995-11-14 | 0 | 1.380 | - | 1.380 | - | - | 0 | 0 | - | 45.51 | - | 45.51 | - | - | 0 | - | -1.43% |
| 1995-11-13 | 0 | 1.400 | 1.300 | 1.400 | 1.370 | 1.410 | 80,000 | 110,400 | 1.3800 | 46.17 | 42.87 | 46.17 | 45.18 | 46.50 | 2,426 | 45.512 | 2.19% |
| 1995-11-10 | 0 | 1.370 | 1.370 | 1.400 | 1.350 | 1.370 | 64,000 | 87,280 | 1.3638 | 45.18 | 45.18 | 46.17 | 44.52 | 45.18 | 1,941 | 44.976 | 0.00% |
| 1995-11-09 | 0 | 1.370 | 1.320 | 1.350 | - | - | 0 | 0 | - | 45.18 | 43.53 | 44.52 | - | - | 0 | - | 0.00% |
| 1995-11-08 | 0 | 1.370 | 1.350 | 1.370 | 1.300 | 1.370 | 90,000 | 121,000 | 1.3444 | 45.18 | 44.52 | 45.18 | 42.87 | 45.18 | 2,729 | 44.340 | -0.72% |
| 1995-11-07 | 0 | 1.380 | 1.330 | 1.380 | - | - | 2,000,000 | 2,800,000 | 1.4000 | 45.51 | 43.86 | 45.51 | - | - | 60,643 | 46.172 | -1.43% |
| 1995-11-06 | 0 | 1.400 | 1.330 | 1.400 | - | - | 0 | 0 | - | 46.17 | 43.86 | 46.17 | - | - | 0 | - | 0.00% |
| 1995-11-03 | 0 | 1.400 | 1.360 | 1.400 | - | - | 0 | 0 | - | 46.17 | 44.85 | 46.17 | - | - | 0 | - | 0.00% |
| 1995-11-02 | 0 | 1.400 | 1.320 | 1.400 | - | - | 0 | 0 | - | 46.17 | 43.53 | 46.17 | - | - | 0 | - | -4.11% |
| 1995-10-31 | 0 | 1.460 | 1.430 | 1.460 | 1.350 | 1.470 | 7,239,000 | 10,275,970 | 1.4195 | 48.15 | 47.16 | 48.15 | 44.52 | 48.48 | 219,498 | 46.816 | 5.04% |
| 1995-10-30 | 0 | 1.390 | - | 1.390 | - | - | 0 | 0 | - | 45.84 | - | 45.84 | - | - | 0 | - | -0.71% |
| 1995-10-27 | 0 | 1.400 | - | 1.400 | 1.400 | 1.400 | 20,000 | 28,000 | 1.4000 | 46.17 | - | 46.17 | 46.17 | 46.17 | 606 | 46.172 | 2.19% |
| 1995-10-26 | 0 | 1.370 | 1.360 | 1.380 | 1.370 | 1.380 | 70,000 | 96,100 | 1.3729 | 45.18 | 44.85 | 45.51 | 45.18 | 45.51 | 2,123 | 45.277 | -2.14% |
| 1995-10-25 | 0 | 1.400 | 1.400 | 1.410 | 1.380 | 1.420 | 4,573,000 | 6,433,060 | 1.4067 | 46.17 | 46.17 | 46.50 | 45.51 | 46.83 | 138,661 | 46.394 | 1.45% |
| 1995-10-24 | 0 | 1.380 | 1.350 | 1.380 | 1.380 | 1.380 | 230,000 | 317,400 | 1.3800 | 45.51 | 44.52 | 45.51 | 45.51 | 45.51 | 6,974 | 45.512 | -1.43% |
| 1995-10-23 | 0 | 1.400 | - | 1.420 | - | - | 0 | 0 | - | 46.17 | - | 46.83 | - | - | 0 | - | 0.00% |
| 1995-10-20 | 0 | 1.400 | 1.330 | - | 1.350 | 1.400 | 2,920,000 | 3,944,700 | 1.3509 | 46.17 | 43.86 | - | 44.52 | 46.17 | 88,539 | 44.553 | 0.72% |
| 1995-10-19 | 0 | 1.390 | 1.360 | 1.390 | 1.400 | 1.420 | 90,000 | 127,400 | 1.4156 | 45.84 | 44.85 | 45.84 | 46.17 | 46.83 | 2,729 | 46.685 | -2.80% |
| 1995-10-18 | 0 | 1.430 | 1.430 | 1.460 | 1.430 | 1.460 | 276,000 | 398,980 | 1.4456 | 47.16 | 47.16 | 48.15 | 47.16 | 48.15 | 8,369 | 47.675 | -2.05% |
| 1995-10-17 | 0 | 1.460 | 1.460 | 1.480 | 1.400 | 1.480 | 960,000 | 1,378,120 | 1.4355 | 48.15 | 48.15 | 48.81 | 46.17 | 48.81 | 29,109 | 47.344 | 2.82% |
| 1995-10-16 | 0 | 1.420 | 1.370 | 1.430 | 1.330 | 1.420 | 824,000 | 1,124,780 | 1.3650 | 46.83 | 45.18 | 47.16 | 43.86 | 46.83 | 24,985 | 45.018 | 4.41% |
| 1995-10-13 | 0 | 1.360 | 1.330 | 1.360 | 1.330 | 1.360 | 200,000 | 269,200 | 1.3460 | 44.85 | 43.86 | 44.85 | 43.86 | 44.85 | 6,064 | 44.391 | 2.26% |
| 1995-10-12 | 0 | 1.330 | - | 1.340 | - | - | 765,000 | 1,017,450 | 1.3300 | 43.86 | - | 44.19 | - | - | 23,196 | 43.863 | 0.00% |
| 1995-10-11 | 0 | 1.330 | 1.330 | 1.360 | 1.330 | 1.350 | 56,000 | 75,080 | 1.3407 | 43.86 | 43.86 | 44.85 | 43.86 | 44.52 | 1,698 | 44.217 | -4.32% |
| 1995-10-10 | 0 | 1.390 | 1.320 | 1.390 | 1.360 | 1.390 | 70,000 | 95,500 | 1.3643 | 45.84 | 43.53 | 45.84 | 44.85 | 45.84 | 2,123 | 44.994 | -0.71% |
| 1995-10-09 | 0 | 1.400 | - | 1.400 | 1.410 | 1.410 | 4,280,000 | 6,034,800 | 1.4100 | 46.17 | - | 46.17 | 46.50 | 46.50 | 129,776 | 46.502 | 1.45% |
| 1995-10-06 | 0 | 1.380 | 1.360 | 1.400 | 1.380 | 1.380 | 100,000 | 138,000 | 1.3800 | 45.51 | 44.85 | 46.17 | 45.51 | 45.51 | 3,032 | 45.512 | -1.43% |
| 1995-10-05 | 0 | 1.400 | 1.380 | 1.400 | - | - | 3,446,000 | 4,824,400 | 1.4000 | 46.17 | 45.51 | 46.17 | - | - | 104,488 | 46.172 | 0.00% |
| 1995-10-04 | 0 | 1.400 | - | 1.400 | - | - | 0 | 0 | - | 46.17 | - | 46.17 | - | - | 0 | - | 0.00% |
| 1995-10-03 | 0 | 1.400 | 1.370 | 1.400 | 1.400 | 1.400 | 126,000 | 176,400 | 1.4000 | 46.17 | 45.18 | 46.17 | 46.17 | 46.17 | 3,821 | 46.172 | 0.00% |
| 1995-10-02 | 0 | 1.400 | 1.380 | 1.400 | 1.380 | 1.400 | 26,000 | 36,080 | 1.3877 | 46.17 | 45.51 | 46.17 | 45.51 | 46.17 | 788 | 45.766 | 0.00% |
| 1995-09-29 | 0 | 1.400 | 1.380 | 1.400 | 1.430 | 1.430 | 30,000 | 42,900 | 1.4300 | 46.17 | 45.51 | 46.17 | 47.16 | 47.16 | 910 | 47.161 | -2.78% |
| 1995-09-28 | 0 | 1.440 | 1.350 | 1.440 | 1.400 | 1.470 | 4,300,000 | 6,261,800 | 1.4562 | 47.49 | 44.52 | 47.49 | 46.17 | 48.48 | 130,383 | 48.026 | 2.86% |
| 1995-09-27 | 0 | 1.400 | 1.340 | 1.400 | 1.380 | 1.400 | 30,000 | 41,440 | 1.3813 | 46.17 | 44.19 | 46.17 | 45.51 | 46.17 | 910 | 45.556 | 0.00% |
| 1995-09-26 | 0 | 1.400 | 1.380 | 1.400 | 1.380 | 1.400 | 74,000 | 102,200 | 1.3811 | 46.17 | 45.51 | 46.17 | 45.51 | 46.17 | 2,244 | 45.548 | -0.71% |
| 1995-09-25 | 0 | 1.410 | 1.380 | 1.410 | 1.380 | 1.410 | 30,000 | 41,520 | 1.3840 | 46.50 | 45.51 | 46.50 | 45.51 | 46.50 | 910 | 45.644 | -0.70% |
| 1995-09-22 | 0 | 1.420 | 1.420 | 1.440 | 1.380 | 1.400 | 100,000 | 139,200 | 1.3920 | 46.83 | 46.83 | 47.49 | 45.51 | 46.17 | 3,032 | 45.908 | 2.16% |
| 1995-09-21 | 0 | 1.390 | 1.380 | 1.440 | 1.380 | 1.390 | 30,000 | 41,620 | 1.3873 | 45.84 | 45.51 | 47.49 | 45.51 | 45.84 | 910 | 45.754 | 0.00% |
| 1995-09-20 | 0 | 1.400 | 1.400 | 1.420 | 1.400 | 1.400 | 92,000 | 128,800 | 1.4000 | 45.84 | 45.84 | 46.50 | 45.84 | 45.84 | 2,810 | 45.842 | -2.78% |
| 1995-09-19 | 0 | 1.440 | 1.410 | 1.440 | - | - | 1,156,000 | 1,664,640 | 1.4400 | 47.15 | 46.17 | 47.15 | - | - | 35,304 | 47.152 | 0.00% |
| 1995-09-18 | 0 | 1.440 | 1.410 | 1.440 | 1.440 | 1.450 | 340,000 | 490,100 | 1.4415 | 47.15 | 46.17 | 47.15 | 47.15 | 47.48 | 10,384 | 47.200 | -0.69% |
| 1995-09-15 | 0 | 1.450 | 1.440 | 1.450 | 1.440 | 1.460 | 2,840,000 | 4,091,600 | 1.4407 | 47.48 | 47.15 | 47.48 | 47.15 | 47.81 | 86,733 | 47.175 | 0.69% |
| 1995-09-14 | 0 | 1.440 | 1.380 | 1.440 | 1.400 | 1.440 | 4,148,000 | 5,967,600 | 1.4387 | 47.15 | 45.19 | 47.15 | 45.84 | 47.15 | 126,679 | 47.108 | -0.69% |
| 1995-09-13 | 0 | 1.450 | - | 1.450 | - | - | 0 | 0 | - | 47.48 | - | 47.48 | - | - | 0 | - | 0.00% |
| 1995-09-12 | 0 | 1.450 | 1.440 | 1.450 | - | - | 0 | 0 | - | 47.48 | 47.15 | 47.48 | - | - | 0 | - | 0.00% |
| 1995-09-11 | 0 | 1.450 | 1.450 | 1.470 | 1.450 | 1.450 | 228,000 | 330,600 | 1.4500 | 47.48 | 47.48 | 48.13 | 47.48 | 47.48 | 6,963 | 47.479 | 0.00% |
| 1995-09-08 | 0 | 1.450 | - | 1.470 | - | - | 0 | 0 | - | 47.48 | - | 48.13 | - | - | 0 | - | 0.00% |
| 1995-09-07 | 0 | 1.450 | - | 1.450 | - | - | 0 | 0 | - | 47.48 | - | 47.48 | - | - | 0 | - | 0.00% |
| 1995-09-06 | 0 | 1.450 | 1.460 | 1.470 | 1.420 | 1.460 | 151,000 | 217,150 | 1.4381 | 47.48 | 47.81 | 48.13 | 46.50 | 47.81 | 4,611 | 47.089 | 0.00% |
| 1995-09-05 | 0 | 1.450 | 1.400 | 1.490 | 1.450 | 1.480 | 50,000 | 73,400 | 1.4680 | 47.48 | 45.84 | 48.79 | 47.48 | 48.46 | 1,527 | 48.069 | -2.03% |
| 1995-09-04 | 0 | 1.480 | 1.480 | 1.520 | 1.420 | 1.480 | 230,000 | 329,060 | 1.4307 | 48.46 | 48.46 | 49.77 | 46.50 | 48.46 | 7,024 | 46.847 | 2.78% |
| 1995-09-01 | 0 | 1.440 | 1.450 | - | 1.400 | 1.440 | 283,000 | 402,130 | 1.4210 | 47.15 | 47.48 | - | 45.84 | 47.15 | 8,643 | 46.528 | 1.41% |
| 1995-08-31 | 0 | 1.420 | 1.420 | 1.440 | 1.380 | 1.420 | 184,000 | 257,720 | 1.4007 | 46.50 | 46.50 | 47.15 | 45.19 | 46.50 | 5,619 | 45.863 | 1.43% |
| 1995-08-30 | 0 | 1.400 | 1.380 | 1.400 | 1.380 | 1.440 | 6,900,000 | 10,003,840 | 1.4498 | 45.84 | 45.19 | 45.84 | 45.19 | 47.15 | 210,724 | 47.474 | 1.45% |
| 1995-08-29 | 0 | 1.380 | 1.360 | 1.380 | 1.380 | 1.380 | 120,000 | 165,600 | 1.3800 | 45.19 | 44.53 | 45.19 | 45.19 | 45.19 | 3,665 | 45.187 | -1.43% |
| 1995-08-25 | 0 | 1.400 | 1.380 | 1.410 | 1.400 | 1.420 | 70,000 | 98,600 | 1.4086 | 45.84 | 45.19 | 46.17 | 45.84 | 46.50 | 2,138 | 46.123 | -1.41% |
| 1995-08-24 | 0 | 1.420 | 1.410 | 1.440 | 1.420 | 1.440 | 600,000 | 857,900 | 1.4298 | 46.50 | 46.17 | 47.15 | 46.50 | 47.15 | 18,324 | 46.819 | -2.07% |
| 1995-08-23 | 0 | 1.450 | 1.450 | 1.470 | 1.450 | 1.460 | 120,000 | 174,400 | 1.4533 | 47.48 | 47.48 | 48.13 | 47.48 | 47.81 | 3,665 | 47.588 | -2.68% |
| 1995-08-22 | 0 | 1.490 | 1.480 | 1.500 | 1.490 | 1.500 | 2,900,000 | 4,349,500 | 1.4998 | 48.79 | 48.46 | 49.12 | 48.79 | 49.12 | 88,565 | 49.111 | -0.67% |
| 1995-08-21 | 0 | 1.500 | 1.490 | 1.510 | 1.480 | 1.500 | 1,920,000 | 2,842,800 | 1.4806 | 49.12 | 48.79 | 49.44 | 48.46 | 49.12 | 58,636 | 48.482 | 0.67% |
| 1995-08-18 | 0 | 1.490 | 1.490 | - | 1.470 | 1.490 | 7,372,000 | 11,213,900 | 1.5211 | 48.79 | 48.79 | - | 48.13 | 48.79 | 225,139 | 49.809 | 0.68% |
| 1995-08-17 | 0 | 1.480 | 1.470 | 1.490 | 1.450 | 1.500 | 1,397,000 | 2,061,060 | 1.4753 | 48.46 | 48.13 | 48.79 | 47.48 | 49.12 | 42,664 | 48.309 | 0.68% |
| 1995-08-16 | 0 | 1.470 | 1.470 | 1.480 | 1.430 | 1.460 | 230,000 | 332,000 | 1.4435 | 48.13 | 48.13 | 48.46 | 46.82 | 47.81 | 7,024 | 47.266 | -1.34% |
| 1995-08-15 | 0 | 1.490 | 1.420 | 1.490 | 1.450 | 1.490 | 120,000 | 175,300 | 1.4608 | 48.79 | 46.50 | 48.79 | 47.48 | 48.79 | 3,665 | 47.834 | 1.36% |
| 1995-08-14 | 0 | 1.470 | 1.440 | 1.480 | 1.440 | 1.470 | 458,000 | 664,920 | 1.4518 | 48.13 | 47.15 | 48.46 | 47.15 | 48.13 | 13,987 | 47.538 | 0.68% |
| 1995-08-11 | 0 | 1.460 | 1.460 | 1.500 | 1.460 | 1.460 | 10,000 | 14,600 | 1.4600 | 47.81 | 47.81 | 49.12 | 47.81 | 47.81 | 305 | 47.807 | -2.67% |
| 1995-08-10 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.530 | 712,000 | 1,072,540 | 1.5064 | 49.12 | 49.12 | 49.77 | 49.12 | 50.10 | 21,744 | 49.325 | -1.96% |
| 1995-08-09 | 0 | 1.530 | 1.530 | 1.540 | 1.530 | 1.540 | 210,000 | 322,460 | 1.5355 | 50.10 | 50.10 | 50.43 | 50.10 | 50.43 | 6,413 | 50.280 | -0.65% |
| 1995-08-08 | 0 | 1.540 | 1.540 | 1.550 | 1.540 | 1.590 | 1,864,000 | 2,921,300 | 1.5672 | 50.43 | 50.43 | 50.75 | 50.43 | 52.06 | 56,926 | 51.317 | -2.53% |
| 1995-08-07 | 0 | 1.580 | 1.560 | 1.580 | 1.530 | 1.600 | 4,800,000 | 7,544,800 | 1.5718 | 51.74 | 51.08 | 51.74 | 50.10 | 52.39 | 146,591 | 51.468 | 1.94% |
| 1995-08-04 | 0 | 1.550 | 1.540 | 1.560 | 1.540 | 1.560 | 332,000 | 514,680 | 1.5502 | 50.75 | 50.43 | 51.08 | 50.43 | 51.08 | 10,139 | 50.761 | 0.65% |
| 1995-08-03 | 0 | 1.540 | 1.520 | 1.540 | 1.550 | 1.550 | 230,000 | 356,500 | 1.5500 | 50.43 | 49.77 | 50.43 | 50.75 | 50.75 | 7,024 | 50.754 | 0.00% |
| 1995-08-02 | 0 | 1.540 | 1.520 | 1.540 | 1.540 | 1.540 | 90,000 | 138,600 | 1.5400 | 50.43 | 49.77 | 50.43 | 50.43 | 50.43 | 2,749 | 50.426 | -1.28% |
| 1995-08-01 | 0 | 1.560 | 1.540 | 1.560 | 1.520 | 1.560 | 296,000 | 455,480 | 1.5388 | 51.08 | 50.43 | 51.08 | 49.77 | 51.08 | 9,040 | 50.386 | 4.00% |
| 1995-07-31 | 0 | 1.500 | 1.490 | 1.510 | 1.490 | 1.520 | 4,809,000 | 7,295,780 | 1.5171 | 49.12 | 48.79 | 49.44 | 48.79 | 49.77 | 146,866 | 49.677 | -1.32% |
| 1995-07-28 | 0 | 1.520 | 1.500 | 1.520 | 1.470 | 1.530 | 843,000 | 1,250,140 | 1.4830 | 49.77 | 49.12 | 49.77 | 48.13 | 50.10 | 25,745 | 48.559 | 1.33% |
| 1995-07-27 | 0 | 1.500 | 1.490 | 1.500 | 1.490 | 1.500 | 345,000 | 516,650 | 1.4975 | 49.12 | 48.79 | 49.12 | 48.79 | 49.12 | 10,536 | 49.036 | 0.67% |
| 1995-07-26 | 0 | 1.490 | 1.480 | 1.490 | 1.480 | 1.520 | 1,046,000 | 1,567,780 | 1.4988 | 48.79 | 48.46 | 48.79 | 48.46 | 49.77 | 31,945 | 49.078 | -2.61% |
| 1995-07-25 | 0 | 1.530 | 1.520 | 1.530 | 1.510 | 1.560 | 4,050,000 | 6,342,640 | 1.5661 | 50.10 | 49.77 | 50.10 | 49.44 | 51.08 | 123,686 | 51.280 | -1.29% |
| 1995-07-24 | 0 | 1.550 | 1.540 | 1.560 | 1.530 | 1.630 | 2,114,000 | 3,307,420 | 1.5645 | 50.75 | 50.43 | 51.08 | 50.10 | 53.37 | 64,561 | 51.229 | 0.65% |
| 1995-07-21 | 0 | 1.540 | 1.520 | 1.580 | 1.500 | 1.560 | 3,072,000 | 4,820,380 | 1.5691 | 50.43 | 49.77 | 51.74 | 49.12 | 51.08 | 93,818 | 51.380 | 0.65% |
| 1995-07-20 | 0 | 1.530 | - | 1.550 | - | - | 0 | 0 | - | 50.10 | - | 50.75 | - | - | 0 | - | 0.00% |
| 1995-07-19 | 0 | 1.530 | 1.480 | 1.530 | 1.500 | 1.530 | 100,000 | 151,240 | 1.5124 | 50.10 | 48.46 | 50.10 | 49.12 | 50.10 | 3,054 | 49.522 | -0.65% |
| 1995-07-18 | 0 | 1.540 | 1.530 | 1.540 | 1.540 | 1.560 | 108,000 | 167,480 | 1.5507 | 50.43 | 50.10 | 50.43 | 50.43 | 51.08 | 3,298 | 50.778 | 0.65% |
| 1995-07-17 | 0 | 1.530 | 1.530 | 1.550 | 1.530 | 1.550 | 210,000 | 323,020 | 1.5382 | 50.10 | 50.10 | 50.75 | 50.10 | 50.75 | 6,413 | 50.367 | -1.92% |
| 1995-07-14 | 0 | 1.560 | 1.560 | 1.580 | 1.540 | 1.590 | 390,000 | 612,140 | 1.5696 | 51.08 | 51.08 | 51.74 | 50.43 | 52.06 | 11,910 | 51.395 | -1.89% |
| 1995-07-13 | 0 | 1.590 | 1.580 | 1.590 | 1.590 | 1.620 | 1,884,000 | 3,018,640 | 1.6023 | 52.06 | 51.74 | 52.06 | 52.06 | 53.05 | 57,537 | 52.464 | 0.00% |
| 1995-07-12 | 0 | 1.590 | 1.560 | 1.590 | 1.550 | 1.600 | 3,850,000 | 6,050,120 | 1.5715 | 52.06 | 51.08 | 52.06 | 50.75 | 52.39 | 117,578 | 51.456 | 3.92% |
| 1995-07-11 | 0 | 1.530 | 1.530 | 1.560 | 1.530 | 1.560 | 922,000 | 1,429,160 | 1.5501 | 50.10 | 50.10 | 51.08 | 50.10 | 51.08 | 28,158 | 50.756 | -0.65% |
| 1995-07-10 | 0 | 1.540 | 1.530 | 1.540 | 1.500 | 1.560 | 3,966,000 | 5,955,880 | 1.5017 | 50.43 | 50.10 | 50.43 | 49.12 | 51.08 | 121,121 | 49.173 | 2.67% |
| 1995-07-07 | 0 | 1.500 | 1.480 | 1.500 | 1.480 | 1.500 | 220,000 | 329,100 | 1.4959 | 49.12 | 48.46 | 49.12 | 48.46 | 49.12 | 6,719 | 48.982 | -1.96% |
| 1995-07-06 | 0 | 1.530 | 1.510 | 1.530 | 1.520 | 1.540 | 180,000 | 275,300 | 1.5294 | 50.10 | 49.44 | 50.10 | 49.77 | 50.43 | 5,497 | 50.081 | -2.55% |
| 1995-07-05 | 0 | 1.570 | 1.570 | 1.580 | 1.550 | 1.580 | 1,203,000 | 1,886,120 | 1.5678 | 51.41 | 51.41 | 51.74 | 50.75 | 51.74 | 36,739 | 51.338 | -1.26% |
| 1995-07-04 | 0 | 1.590 | 1.530 | 1.590 | 1.540 | 1.640 | 940,000 | 1,485,560 | 1.5804 | 52.06 | 50.10 | 52.06 | 50.43 | 53.70 | 28,707 | 51.748 | -0.62% |
| 1995-07-03 | 0 | 1.600 | 1.600 | 1.630 | 1.530 | 1.620 | 270,000 | 423,400 | 1.5681 | 52.39 | 52.39 | 53.37 | 50.10 | 53.05 | 8,246 | 51.348 | 3.90% |
| 1995-06-30 | 0 | 1.540 | 1.540 | 1.550 | 1.470 | 1.550 | 1,890,000 | 2,838,200 | 1.5017 | 50.43 | 50.43 | 50.75 | 48.13 | 50.75 | 57,720 | 49.172 | 0.65% |
| 1995-06-29 | 0 | 1.530 | 1.500 | 1.540 | 1.510 | 1.530 | 40,000 | 60,600 | 1.5150 | 50.10 | 49.12 | 50.43 | 49.44 | 50.10 | 1,222 | 49.608 | -1.29% |
| 1995-06-28 | 0 | 1.550 | 1.530 | 1.550 | 1.500 | 1.570 | 1,538,000 | 2,387,600 | 1.5524 | 50.75 | 50.10 | 50.75 | 49.12 | 51.41 | 46,970 | 50.832 | -0.64% |
| 1995-06-27 | 0 | 1.560 | 1.560 | 1.570 | 1.540 | 1.580 | 222,000 | 345,680 | 1.5571 | 51.08 | 51.08 | 51.41 | 50.43 | 51.74 | 6,780 | 50.987 | 0.00% |
| 1995-06-26 | 0 | 1.560 | 1.560 | 1.580 | 1.560 | 1.560 | 98,000 | 152,880 | 1.5600 | 51.08 | 51.08 | 51.74 | 51.08 | 51.08 | 2,993 | 51.081 | 0.65% |
| 1995-06-23 | 0 | 1.550 | 1.580 | 1.590 | 1.550 | 1.610 | 442,000 | 693,160 | 1.5682 | 50.75 | 51.74 | 52.06 | 50.75 | 52.72 | 13,499 | 51.351 | -3.13% |
| 1995-06-22 | 0 | 1.600 | 1.570 | 1.610 | 1.580 | 1.610 | 1,848,000 | 2,946,880 | 1.5946 | 52.39 | 51.41 | 52.72 | 51.74 | 52.72 | 56,437 | 52.215 | 0.00% |
| 1995-06-21 | 0 | 1.600 | 1.590 | 1.600 | 1.600 | 1.650 | 2,022,000 | 3,287,100 | 1.6257 | 52.39 | 52.06 | 52.39 | 52.39 | 54.03 | 61,751 | 53.231 | -2.44% |
| 1995-06-20 | 0 | 1.640 | 1.630 | 1.640 | 1.540 | 1.660 | 4,995,000 | 7,952,250 | 1.5920 | 53.70 | 53.37 | 53.70 | 50.43 | 54.36 | 152,546 | 52.130 | 6.49% |
| 1995-06-16 | 0 | 1.540 | 1.460 | 1.540 | 1.500 | 1.540 | 52,000 | 78,080 | 1.5015 | 50.43 | 47.81 | 50.43 | 49.12 | 50.43 | 1,588 | 49.167 | 0.00% |
| 1995-06-15 | 0 | 1.540 | 1.500 | 1.540 | 1.540 | 1.550 | 46,000 | 71,000 | 1.5435 | 50.43 | 49.12 | 50.43 | 50.43 | 50.75 | 1,405 | 50.540 | -1.91% |
| 1995-06-14 | 0 | 1.570 | 1.540 | 1.570 | 1.550 | 1.600 | 300,000 | 468,800 | 1.5627 | 51.41 | 50.43 | 51.41 | 50.75 | 52.39 | 9,162 | 51.168 | -1.26% |
| 1995-06-13 | 0 | 1.590 | 1.580 | 1.590 | 1.570 | 1.590 | 88,000 | 138,660 | 1.5757 | 52.06 | 51.74 | 52.06 | 51.41 | 52.06 | 2,687 | 51.595 | 0.00% |
| 1995-06-12 | 0 | 1.590 | - | 1.590 | - | - | 0 | 0 | - | 52.06 | - | 52.06 | - | - | 0 | - | -1.24% |
| 1995-06-09 | 0 | 1.610 | 1.600 | 1.620 | 1.570 | 1.620 | 4,766,000 | 7,714,620 | 1.6187 | 52.72 | 52.39 | 53.05 | 51.41 | 53.05 | 145,552 | 53.002 | 1.90% |
| 1995-06-08 | 0 | 1.580 | - | 1.580 | - | - | 0 | 0 | - | 51.74 | - | 51.74 | - | - | 0 | - | 0.00% |
| 1995-06-07 | 0 | 1.580 | - | 1.580 | - | - | 0 | 0 | - | 51.74 | - | 51.74 | - | - | 0 | - | 0.00% |
| 1995-06-06 | 0 | 1.580 | - | 1.580 | 1.560 | 1.580 | 58,000 | 90,640 | 1.5628 | 51.74 | - | 51.74 | 51.08 | 51.74 | 1,771 | 51.171 | 0.00% |
| 1995-06-05 | 0 | 1.580 | 1.560 | 1.580 | 1.580 | 1.580 | 50,000 | 79,000 | 1.5800 | 51.74 | 51.08 | 51.74 | 51.74 | 51.74 | 1,527 | 51.736 | -0.63% |
| 1995-06-01 | 0 | 1.590 | 1.540 | 1.590 | 1.540 | 1.620 | 460,000 | 728,080 | 1.5828 | 52.06 | 50.43 | 52.06 | 50.43 | 53.05 | 14,048 | 51.827 | -1.85% |
| 1995-05-31 | 0 | 1.620 | 1.580 | - | 1.500 | 1.640 | 5,366,000 | 8,524,720 | 1.5887 | 53.05 | 51.74 | - | 49.12 | 53.70 | 163,876 | 52.019 | 5.19% |
| 1995-05-30 | 0 | 1.540 | 1.510 | 1.540 | 1.500 | 1.540 | 192,000 | 290,580 | 1.5134 | 50.43 | 49.44 | 50.43 | 49.12 | 50.43 | 5,864 | 49.556 | 2.67% |
| 1995-05-29 | 0 | 1.500 | 1.520 | - | 1.440 | 1.500 | 2,664,000 | 3,740,560 | 1.4041 | 49.12 | 49.77 | - | 47.15 | 49.12 | 81,358 | 45.977 | 1.35% |
| 1995-05-26 | 0 | 1.480 | 1.470 | 1.480 | 1.460 | 1.540 | 238,000 | 356,640 | 1.4985 | 48.46 | 48.13 | 48.46 | 47.81 | 50.43 | 7,268 | 49.067 | -3.90% |
| 1995-05-25 | 0 | 1.540 | - | 1.540 | 1.540 | 1.540 | 166,000 | 255,640 | 1.5400 | 50.43 | - | 50.43 | 50.43 | 50.43 | 5,070 | 50.426 | 0.00% |
| 1995-05-24 | 0 | 1.540 | 1.540 | 1.550 | 1.500 | 1.550 | 131,000 | 200,200 | 1.5282 | 50.43 | 50.43 | 50.75 | 49.12 | 50.75 | 4,001 | 50.041 | 1.32% |
| 1995-05-23 | 0 | 1.520 | - | 1.540 | 1.520 | 1.550 | 64,000 | 98,120 | 1.5331 | 49.77 | - | 50.43 | 49.77 | 50.75 | 1,955 | 50.201 | -1.94% |
| 1995-05-22 | 0 | 1.550 | 1.550 | 1.560 | 1.540 | 1.540 | 20,000 | 30,800 | 1.5400 | 50.75 | 50.75 | 51.08 | 50.43 | 50.43 | 611 | 50.426 | 0.65% |
| 1995-05-19 | 0 | 1.540 | 1.520 | 1.540 | 1.530 | 1.560 | 20,000 | 30,940 | 1.5470 | 50.43 | 49.77 | 50.43 | 50.10 | 51.08 | 611 | 50.655 | -1.28% |
| 1995-05-18 | 0 | 1.560 | 1.540 | 1.560 | 1.510 | 1.560 | 90,000 | 138,500 | 1.5389 | 51.08 | 50.43 | 51.08 | 49.44 | 51.08 | 2,749 | 50.390 | 0.65% |
| 1995-05-17 | 0 | 1.550 | 1.520 | 1.560 | 1.500 | 1.560 | 583,000 | 896,040 | 1.5369 | 50.75 | 49.77 | 51.08 | 49.12 | 51.08 | 17,805 | 50.326 | 2.65% |
| 1995-05-16 | 0 | 1.510 | 1.510 | 1.540 | 1.510 | 1.570 | 1,338,000 | 2,070,480 | 1.5474 | 49.44 | 49.44 | 50.43 | 49.44 | 51.41 | 40,862 | 50.670 | -3.21% |
| 1995-05-15 | 0 | 1.560 | 1.550 | 1.560 | 1.520 | 1.580 | 2,556,000 | 3,975,320 | 1.5553 | 51.08 | 50.75 | 51.08 | 49.77 | 51.74 | 78,060 | 50.927 | 2.63% |
| 1995-05-12 | 0 | 1.520 | 1.510 | 1.520 | 1.420 | 1.530 | 260,000 | 380,740 | 1.4644 | 49.77 | 49.44 | 49.77 | 46.50 | 50.10 | 7,940 | 47.950 | 7.04% |
| 1995-05-11 | 0 | 1.420 | 1.410 | 1.440 | 1.400 | 1.440 | 746,000 | 1,056,940 | 1.4168 | 46.50 | 46.17 | 47.15 | 45.84 | 47.15 | 22,783 | 46.392 | -2.74% |
| 1995-05-10 | 0 | 1.460 | 1.410 | 1.460 | 1.420 | 1.500 | 122,000 | 180,440 | 1.4790 | 47.81 | 46.17 | 47.81 | 46.50 | 49.12 | 3,726 | 48.429 | -1.35% |
| 1995-05-09 | 0 | 1.480 | 1.430 | 1.490 | 1.430 | 1.480 | 106,000 | 155,380 | 1.4658 | 48.46 | 46.82 | 48.79 | 46.82 | 48.46 | 3,237 | 47.998 | -1.33% |
| 1995-05-08 | 0 | 1.500 | 1.470 | 1.500 | 1.500 | 1.500 | 2,000 | 3,000 | 1.5000 | 49.12 | 48.13 | 49.12 | 49.12 | 49.12 | 61 | 49.116 | -1.96% |
| 1995-05-05 | 0 | 1.530 | 1.480 | 1.530 | 1.480 | 1.580 | 3,471,000 | 5,876,860 | 1.6931 | 50.10 | 48.46 | 50.10 | 48.46 | 51.74 | 106,003 | 55.440 | -4.38% |
| 1995-05-04 | 0 | 1.600 | 1.600 | 1.610 | 1.500 | 1.600 | 1,384,000 | 2,147,160 | 1.5514 | 52.39 | 52.39 | 52.72 | 49.12 | 52.39 | 42,267 | 50.800 | 0.00% |
| 1995-05-03 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 52.39 | - | 52.39 | - | - | 0 | - | 0.00% |
| 1995-05-02 | 0 | 1.600 | - | 1.600 | - | - | 0 | 0 | - | 52.39 | - | 52.39 | - | - | 0 | - | -1.84% |
| 1995-05-01 | 0 | 1.630 | 1.590 | 1.630 | 1.590 | 1.630 | 50,000 | 79,940 | 1.5988 | 53.37 | 52.06 | 53.37 | 52.06 | 53.37 | 1,527 | 52.351 | 0.00% |
| 1995-04-28 | 0 | 1.630 | - | 1.630 | - | - | 3,000,000 | 5,100,000 | 1.7000 | 53.37 | - | 53.37 | - | - | 91,619 | 55.665 | 0.00% |
| 1995-04-27 | 0 | 1.630 | 1.570 | 1.630 | 1.610 | 1.630 | 3,516,000 | 5,950,800 | 1.6925 | 53.37 | 51.41 | 53.37 | 52.72 | 53.37 | 107,378 | 55.419 | -1.21% |
| 1995-04-26 | 0 | 1.650 | 1.580 | 1.650 | 1.610 | 1.650 | 116,000 | 188,320 | 1.6234 | 54.03 | 51.74 | 54.03 | 52.72 | 54.03 | 3,543 | 53.159 | 0.00% |
| 1995-04-25 | 0 | 1.650 | 1.610 | 1.650 | 1.610 | 1.650 | 19,000 | 30,930 | 1.6279 | 54.03 | 52.72 | 54.03 | 52.72 | 54.03 | 580 | 53.304 | -1.79% |
| 1995-04-24 | 0 | 1.680 | 1.630 | 1.680 | 1.630 | 1.680 | 1,666,000 | 2,824,260 | 1.6952 | 55.01 | 53.37 | 55.01 | 53.37 | 55.01 | 50,879 | 55.509 | 0.00% |
| 1995-04-21 | 0 | 1.680 | 1.570 | 1.680 | 1.600 | 1.680 | 1,210,000 | 2,064,000 | 1.7058 | 55.01 | 51.41 | 55.01 | 52.39 | 55.01 | 36,953 | 55.855 | 0.60% |
| 1995-04-20 | 0 | 1.670 | 1.590 | 1.680 | 1.600 | 1.680 | 264,000 | 430,120 | 1.6292 | 54.68 | 52.06 | 55.01 | 52.39 | 55.01 | 8,062 | 53.348 | -0.60% |
| 1995-04-19 | 0 | 1.680 | 1.600 | 1.680 | 1.600 | 1.680 | 17,000 | 27,300 | 1.6059 | 55.01 | 52.39 | 55.01 | 52.39 | 55.01 | 519 | 52.583 | -0.59% |
| 1995-04-18 | 0 | 1.690 | 1.640 | 1.690 | 1.640 | 1.690 | 70,000 | 116,400 | 1.6629 | 55.34 | 53.70 | 55.34 | 53.70 | 55.34 | 2,138 | 54.449 | -0.59% |
| 1995-04-13 | 0 | 1.700 | 1.690 | 1.700 | 1.650 | 1.700 | 1,425,000 | 2,433,500 | 1.7077 | 55.67 | 55.34 | 55.67 | 54.03 | 55.67 | 43,519 | 55.918 | 0.59% |
| 1995-04-12 | 0 | 1.690 | 1.620 | 1.700 | 1.620 | 1.700 | 348,000 | 571,980 | 1.6436 | 55.34 | 53.05 | 55.67 | 53.05 | 55.67 | 10,628 | 53.819 | 0.60% |
| 1995-04-11 | 0 | 1.680 | - | 1.680 | 1.670 | 1.680 | 38,000 | 63,540 | 1.6721 | 55.01 | - | 55.01 | 54.68 | 55.01 | 1,161 | 54.752 | 0.00% |
| 1995-04-10 | 0 | 1.680 | - | 1.680 | 1.670 | 1.680 | 17,000 | 28,360 | 1.6682 | 55.01 | - | 55.01 | 54.68 | 55.01 | 519 | 54.625 | -0.59% |
| 1995-04-07 | 0 | 1.690 | - | 1.690 | 1.680 | 1.690 | 1,072,000 | 1,821,000 | 1.6987 | 55.34 | - | 55.34 | 55.01 | 55.34 | 32,739 | 55.622 | 0.00% |
| 1995-04-06 | 0 | 1.690 | - | 1.690 | - | - | 2,000,000 | 3,380,000 | 1.6900 | 55.34 | - | 55.34 | - | - | 61,079 | 55.338 | -0.59% |
| 1995-04-04 | 0 | 1.700 | - | 1.700 | - | - | 2,000,000 | 3,440,000 | 1.7200 | 55.67 | - | 55.67 | - | - | 61,079 | 56.320 | 0.00% |
| 1995-04-03 | 0 | 1.700 | - | 1.700 | 1.680 | 1.700 | 50,000 | 84,080 | 1.6816 | 55.67 | - | 55.67 | 55.01 | 55.67 | 1,527 | 55.063 | 0.59% |
| 1995-03-31 | 0 | 1.690 | - | 1.690 | 1.680 | 1.690 | 2,060,000 | 3,501,100 | 1.6996 | 55.34 | - | 55.34 | 55.01 | 55.34 | 62,912 | 55.651 | 0.60% |
| 1995-03-30 | 0 | 1.680 | 1.620 | 1.680 | 1.620 | 1.680 | 66,000 | 109,360 | 1.6570 | 55.01 | 53.05 | 55.01 | 53.05 | 55.01 | 2,016 | 54.256 | 0.00% |
| 1995-03-29 | 0 | 1.680 | 1.620 | 1.680 | 1.640 | 1.680 | 192,000 | 317,080 | 1.6515 | 55.01 | 53.05 | 55.01 | 53.70 | 55.01 | 5,864 | 54.076 | 0.00% |
| 1995-03-28 | 0 | 1.680 | 1.650 | 1.690 | 1.630 | 1.690 | 89,000 | 147,810 | 1.6608 | 55.01 | 54.03 | 55.34 | 53.37 | 55.34 | 2,718 | 54.381 | -1.18% |
| 1995-03-27 | 0 | 1.700 | 1.640 | 1.700 | 1.690 | 1.700 | 2,026,000 | 3,424,000 | 1.6900 | 55.67 | 53.70 | 55.67 | 55.34 | 55.67 | 61,873 | 55.339 | 0.59% |
| 1995-03-24 | 0 | 1.690 | 1.620 | 1.700 | 1.630 | 1.700 | 1,192,000 | 2,008,580 | 1.6851 | 55.34 | 53.05 | 55.67 | 53.37 | 55.67 | 36,403 | 55.176 | -0.59% |
| 1995-03-23 | 0 | 1.700 | 1.660 | 1.700 | - | - | 2,000,000 | 3,400,000 | 1.7000 | 55.67 | 54.36 | 55.67 | - | - | 61,079 | 55.665 | 0.00% |
| 1995-03-22 | 0 | 1.700 | 1.650 | 1.700 | - | - | 1,000,000 | 1,690,000 | 1.6900 | 55.67 | 54.03 | 55.67 | - | - | 30,540 | 55.338 | 0.00% |
| 1995-03-21 | 0 | 1.700 | - | 1.700 | 1.690 | 1.700 | 4,176,000 | 7,278,920 | 1.7430 | 55.67 | - | 55.67 | 55.34 | 55.67 | 127,534 | 57.074 | 0.00% |
| 1995-03-20 | 0 | 1.700 | 1.650 | 1.700 | 1.690 | 1.700 | 24,000 | 40,600 | 1.6917 | 55.67 | 54.03 | 55.67 | 55.34 | 55.67 | 733 | 55.392 | 0.00% |
| 1995-03-17 | 0 | 1.700 | - | 1.700 | - | - | 4,000,000 | 6,800,000 | 1.7000 | 55.67 | - | 55.67 | - | - | 122,159 | 55.665 | 0.00% |
| 1995-03-16 | 0 | 1.700 | - | 1.700 | - | - | 0 | 0 | - | 55.67 | - | 55.67 | - | - | 0 | - | 0.00% |
| 1995-03-15 | 0 | 1.700 | - | 1.700 | 1.680 | 1.700 | 40,000 | 67,500 | 1.6875 | 55.67 | - | 55.67 | 55.01 | 55.67 | 1,222 | 55.256 | 0.00% |
| 1995-03-14 | 0 | 1.700 | 1.580 | 1.700 | 1.650 | 1.700 | 30,000 | 50,300 | 1.6767 | 55.67 | 51.74 | 55.67 | 54.03 | 55.67 | 916 | 54.901 | 0.00% |
| 1995-03-13 | 0 | 1.700 | - | 1.700 | 1.700 | 1.700 | 6,000 | 10,200 | 1.7000 | 55.67 | - | 55.67 | 55.67 | 55.67 | 183 | 55.665 | 0.00% |
| 1995-03-10 | 0 | 1.700 | - | 1.700 | 1.640 | 1.740 | 4,102,000 | 6,771,360 | 1.6507 | 55.67 | - | 55.67 | 53.70 | 56.97 | 125,274 | 54.052 | 4.94% |
| 1995-03-09 | 0 | 1.620 | - | 1.680 | 1.620 | 1.660 | 1,540,000 | 2,585,900 | 1.6792 | 53.05 | - | 55.01 | 53.05 | 54.36 | 47,031 | 54.983 | -2.41% |
| 1995-03-08 | 0 | 1.660 | 1.660 | 1.670 | 1.600 | 1.680 | 3,144,000 | 5,274,000 | 1.6775 | 54.36 | 54.36 | 54.68 | 52.39 | 55.01 | 96,017 | 54.928 | -1.78% |
| 1995-03-07 | 0 | 1.690 | 1.650 | 1.700 | 1.690 | 1.700 | 54,000 | 91,460 | 1.6937 | 55.34 | 54.03 | 55.67 | 55.34 | 55.67 | 1,649 | 55.459 | -0.59% |
| 1995-03-06 | 0 | 1.700 | 1.650 | 1.700 | - | - | 1,000,000 | 1,710,000 | 1.7100 | 55.67 | 54.03 | 55.67 | - | - | 30,540 | 55.993 | 0.00% |
| 1995-03-03 | 0 | 1.700 | 1.700 | 1.710 | 1.670 | 1.710 | 40,000 | 67,200 | 1.6800 | 55.67 | 55.67 | 55.99 | 54.68 | 55.99 | 1,222 | 55.010 | 0.00% |
| 1995-03-02 | 0 | 1.700 | 1.650 | 1.700 | - | - | 0 | 0 | - | 55.67 | 54.03 | 55.67 | - | - | 0 | - | -0.58% |
| 1995-03-01 | 0 | 1.710 | 1.660 | 1.710 | 1.690 | 1.720 | 95,000 | 161,800 | 1.7032 | 55.99 | 54.36 | 55.99 | 55.34 | 56.32 | 2,901 | 55.769 | 0.59% |
| 1995-02-28 | 0 | 1.700 | 1.660 | 1.700 | 1.660 | 1.710 | 2,018,000 | 3,730,300 | 1.8485 | 55.67 | 54.36 | 55.67 | 54.36 | 55.99 | 61,629 | 60.528 | -1.73% |
| 1995-02-27 | 0 | 1.730 | - | 1.750 | 1.730 | 1.780 | 10,066,000 | 18,614,880 | 1.8493 | 56.65 | - | 57.30 | 56.65 | 58.28 | 307,413 | 60.553 | -1.14% |
| 1995-02-24 | 0 | 1.750 | 1.660 | 1.750 | 1.750 | 1.750 | 50,000 | 87,500 | 1.7500 | 57.30 | 54.36 | 57.30 | 57.30 | 57.30 | 1,527 | 57.302 | 0.00% |
| 1995-02-23 | 0 | 1.750 | 1.700 | 1.750 | 1.700 | 1.800 | 164,000 | 286,500 | 1.7470 | 57.30 | 55.67 | 57.30 | 55.67 | 58.94 | 5,009 | 57.203 | 0.57% |
| 1995-02-22 | 0 | 1.740 | - | 1.740 | 1.740 | 1.800 | 95,000 | 169,500 | 1.7842 | 56.97 | - | 56.97 | 56.97 | 58.94 | 2,901 | 58.423 | -0.57% |
| 1995-02-21 | 0 | 1.750 | 1.680 | 1.750 | 1.680 | 1.760 | 380,000 | 651,000 | 1.7132 | 57.30 | 55.01 | 57.30 | 55.01 | 57.63 | 11,605 | 56.096 | -0.57% |
| 1995-02-20 | 0 | 1.760 | - | 1.760 | - | - | 20,000 | 35,600 | 1.7800 | 57.63 | - | 57.63 | - | - | 611 | 58.285 | -1.12% |
| 1995-02-17 | 0 | 1.780 | - | 1.780 | - | - | 1,000,000 | 1,790,000 | 1.7900 | 58.28 | - | 58.28 | - | - | 30,540 | 58.612 | -1.11% |
| 1995-02-16 | 0 | 1.800 | - | 1.840 | 1.800 | 1.860 | 120,000 | 221,400 | 1.8450 | 58.94 | - | 60.25 | 58.94 | 60.90 | 3,665 | 60.413 | -2.17% |
| 1995-02-15 | 0 | 1.840 | 1.840 | - | 1.780 | 1.840 | 114,000 | 206,600 | 1.8123 | 60.25 | 60.25 | - | 58.28 | 60.25 | 3,482 | 59.342 | 2.22% |
| 1995-02-14 | 0 | 1.800 | - | 1.840 | 1.800 | 1.840 | 40,000 | 72,800 | 1.8200 | 58.94 | - | 60.25 | 58.94 | 60.25 | 1,222 | 59.595 | -4.26% |
| 1995-02-13 | 0 | 1.880 | - | 1.880 | - | - | 3,000,000 | 5,550,000 | 1.8500 | 61.56 | - | 61.56 | - | - | 91,619 | 60.577 | -1.05% |
| 1995-02-10 | 0 | 1.900 | - | 1.900 | 1.860 | 1.900 | 42,000 | 77,800 | 1.8524 | 62.21 | - | 62.21 | 60.90 | 62.21 | 1,283 | 60.655 | 3.26% |
| 1995-02-09 | 0 | 1.840 | - | 1.840 | - | - | 712,000 | 1,310,080 | 1.8400 | 60.25 | - | 60.25 | - | - | 21,744 | 60.249 | 0.00% |
| 1995-02-08 | 0 | 1.840 | 1.840 | 1.850 | 1.820 | 1.900 | 50,000 | 93,300 | 1.8660 | 60.25 | 60.25 | 60.58 | 59.59 | 62.21 | 1,527 | 61.101 | -1.08% |
| 1995-02-07 | 0 | 1.860 | 1.840 | 1.860 | 1.820 | 2.000 | 170,000 | 322,800 | 1.8988 | 60.90 | 60.25 | 60.90 | 59.59 | 65.49 | 5,192 | 62.176 | 5.68% |
| 1995-02-06 | 0 | 1.760 | - | - | - | - | 0 | 0 | - | 57.63 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-03 | 0 | 1.760 | - | 1.780 | - | - | 20,000 | 35,200 | 1.7600 | 57.63 | - | 58.28 | - | - | 611 | 57.630 | 0.00% |
| 1995-01-30 | 0 | 1.760 | - | 1.760 | 1.730 | 1.780 | 130,000 | 226,700 | 1.7438 | 57.63 | - | 57.63 | 56.65 | 58.28 | 3,970 | 57.101 | 2.33% |
| 1995-01-27 | 0 | 1.720 | 1.700 | 1.720 | 1.720 | 1.720 | 10,000 | 17,200 | 1.7200 | 56.32 | 55.67 | 56.32 | 56.32 | 56.32 | 305 | 56.320 | 0.00% |
| 1995-01-26 | 0 | 1.720 | 1.710 | 1.720 | 1.660 | 1.750 | 1,080,000 | 1,867,140 | 1.7288 | 56.32 | 55.99 | 56.32 | 54.36 | 57.30 | 32,983 | 56.609 | 0.00% |
| 1995-01-25 | 0 | 1.720 | 1.730 | 1.740 | 1.660 | 1.770 | 2,548,000 | 4,423,900 | 1.7362 | 56.32 | 56.65 | 56.97 | 54.36 | 57.96 | 77,815 | 56.851 | 1.18% |
| 1995-01-24 | 0 | 1.700 | 1.700 | 1.710 | 1.660 | 1.710 | 383,000 | 644,920 | 1.6839 | 55.67 | 55.67 | 55.99 | 54.36 | 55.99 | 11,697 | 55.137 | -0.58% |
| 1995-01-23 | 0 | 1.710 | - | 1.710 | - | - | 0 | 0 | - | 55.99 | - | 55.99 | - | - | 0 | - | 0.00% |
| 1995-01-20 | 0 | 1.710 | 1.770 | - | 1.700 | 1.770 | 90,000 | 156,300 | 1.7367 | 55.99 | 57.96 | - | 55.67 | 57.96 | 2,749 | 56.866 | -5.52% |
| 1995-01-19 | 0 | 1.810 | - | 1.810 | 1.810 | 1.810 | 20,000 | 36,200 | 1.8100 | 59.27 | - | 59.27 | 59.27 | 59.27 | 611 | 59.267 | -2.16% |
| 1995-01-18 | 0 | 1.850 | - | 1.850 | 1.850 | 1.850 | 20,000 | 37,000 | 1.8500 | 60.58 | - | 60.58 | 60.58 | 60.58 | 611 | 60.577 | -1.07% |
| 1995-01-17 | 0 | 1.870 | 1.830 | 1.870 | 1.850 | 1.900 | 250,000 | 464,500 | 1.8580 | 61.23 | 59.92 | 61.23 | 60.58 | 62.21 | 7,635 | 60.839 | 2.75% |
| 1995-01-16 | 0 | 1.820 | - | 1.820 | - | - | 0 | 0 | - | 59.59 | - | 59.59 | - | - | 0 | - | 0.00% |
| 1995-01-13 | 0 | 1.820 | - | 1.850 | 1.820 | 1.880 | 98,000 | 183,040 | 1.8678 | 59.59 | - | 60.58 | 59.59 | 61.56 | 2,993 | 61.158 | -3.70% |
| 1995-01-12 | 0 | 1.890 | 1.880 | 1.890 | 1.890 | 1.890 | 30,000 | 56,700 | 1.8900 | 61.89 | 61.56 | 61.89 | 61.89 | 61.89 | 916 | 61.887 | -1.05% |
| 1995-01-11 | 0 | 1.910 | - | 1.910 | 1.910 | 1.920 | 230,000 | 441,300 | 1.9187 | 62.54 | - | 62.54 | 62.54 | 62.87 | 7,024 | 62.826 | -1.04% |
| 1995-01-10 | 0 | 1.930 | - | 1.930 | 1.890 | 1.930 | 110,000 | 209,580 | 1.9053 | 63.20 | - | 63.20 | 61.89 | 63.20 | 3,359 | 62.387 | 1.58% |
| 1995-01-09 | 0 | 1.900 | - | 1.910 | - | - | 20,000 | 38,000 | 1.9000 | 62.21 | - | 62.54 | - | - | 611 | 62.214 | 0.00% |
| 1995-01-06 | 0 | 1.900 | - | 1.900 | 1.910 | 1.910 | 10,000 | 19,100 | 1.9100 | 62.21 | - | 62.21 | 62.54 | 62.54 | 305 | 62.542 | 0.00% |
| 1995-01-05 | 0 | 1.900 | 1.890 | 1.920 | 1.900 | 1.900 | 50,000 | 95,000 | 1.9000 | 62.21 | 61.89 | 62.87 | 62.21 | 62.21 | 1,527 | 62.214 | -1.04% |
| 1995-01-04 | 0 | 1.920 | - | 1.920 | 1.900 | 1.930 | 52,000 | 99,640 | 1.9162 | 62.87 | - | 62.87 | 62.21 | 63.20 | 1,588 | 62.743 | -1.54% |
| 1995-01-03 | 0 | 1.950 | - | 1.950 | 1.970 | 2.025 | 450,000 | 895,250 | 1.9894 | 63.85 | - | 63.85 | 64.51 | 66.31 | 13,743 | 65.143 | -2.01% |
| 1994-12-30 | 0 | 1.990 | 1.910 | 2.000 | 1.910 | 2.025 | 660,000 | 1,304,600 | 1.9767 | 65.16 | 62.54 | 65.49 | 62.54 | 66.31 | 20,156 | 64.724 | 4.19% |
| 1994-12-29 | 0 | 1.910 | 1.870 | - | 1.900 | 1.910 | 370,000 | 707,400 | 1.9119 | 62.54 | 61.23 | - | 62.21 | 62.54 | 11,300 | 62.603 | 0.53% |
| 1994-12-28 | 0 | 1.900 | 1.860 | 1.900 | 1.900 | 1.950 | 594,000 | 1,091,800 | 1.8380 | 62.21 | 60.90 | 62.21 | 62.21 | 63.85 | 18,141 | 60.185 | -2.56% |
| 1994-12-23 | 0 | 1.950 | 1.930 | 1.950 | 1.940 | 2.000 | 194,000 | 377,740 | 1.9471 | 63.85 | 63.20 | 63.85 | 63.52 | 65.49 | 5,925 | 63.757 | -4.88% |
| 1994-12-22 | 0 | 2.050 | 1.980 | 2.050 | 2.000 | 2.075 | 48,000 | 96,850 | 2.0177 | 67.13 | 64.83 | 67.13 | 65.49 | 67.94 | 1,466 | 66.068 | -4.65% |
| 1994-12-21 | 0 | 2.150 | 2.075 | 2.125 | 2.050 | 2.150 | 82,000 | 171,800 | 2.0951 | 70.40 | 67.94 | 69.58 | 67.13 | 70.40 | 2,504 | 68.603 | 4.88% |
| 1994-12-20 | 0 | 2.050 | 2.000 | 2.050 | 2.000 | 2.050 | 26,000 | 52,500 | 2.0192 | 67.13 | 65.49 | 67.13 | 65.49 | 67.13 | 794 | 66.118 | 0.00% |
| 1994-12-19 | 0 | 2.050 | 2.000 | 2.150 | 2.050 | 2.150 | 236,000 | 490,150 | 2.0769 | 67.13 | 65.49 | 70.40 | 67.13 | 70.40 | 7,207 | 68.007 | -2.38% |
| 1994-12-16 | 0 | 2.100 | 2.075 | 2.125 | 2.075 | 2.475 | 126,000 | 275,850 | 2.1893 | 68.76 | 67.94 | 69.58 | 67.94 | 81.04 | 3,848 | 71.687 | -4.55% |
| 1994-12-15 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.200 | 44,000 | 98,800 | 2.2455 | 72.04 | 72.04 | 72.86 | 72.04 | 72.04 | 1,344 | 73.526 | -3.30% |
| 1994-12-14 | 0 | 2.275 | 2.200 | 2.275 | 2.225 | 2.425 | 3,526,000 | 8,330,250 | 2.3625 | 74.49 | 72.04 | 74.49 | 72.86 | 79.40 | 107,683 | 77.359 | 1.11% |
| 1994-12-13 | 0 | 2.250 | 2.225 | 2.250 | 2.100 | 2.275 | 432,000 | 942,000 | 2.1806 | 73.67 | 72.86 | 73.67 | 68.76 | 74.49 | 13,193 | 71.401 | 5.88% |
| 1994-12-12 | 0 | 2.125 | 2.000 | 2.150 | 2.050 | 2.125 | 80,000 | 166,250 | 2.0781 | 69.58 | 65.49 | 70.40 | 67.13 | 69.58 | 2,443 | 68.047 | -2.30% |
| 1994-12-09 | 0 | 2.175 | 2.150 | 2.175 | 1.950 | 2.175 | 442,000 | 912,750 | 2.0650 | 71.22 | 70.40 | 71.22 | 63.85 | 71.22 | 13,499 | 67.618 | -2.25% |
| 1994-12-08 | 0 | 2.225 | 2.150 | 2.225 | 2.200 | 2.225 | 20,000 | 44,050 | 2.2025 | 72.86 | 70.40 | 72.86 | 72.04 | 72.86 | 611 | 72.119 | -1.11% |
| 1994-12-07 | 0 | 2.250 | 2.150 | 2.275 | 2.150 | 2.275 | 90,000 | 202,000 | 2.2444 | 73.67 | 70.40 | 74.49 | 70.40 | 74.49 | 2,749 | 73.493 | -1.10% |
| 1994-12-06 | 0 | 2.275 | 2.150 | 2.275 | 2.150 | 2.275 | 23,000 | 50,550 | 2.1978 | 74.49 | 70.40 | 74.49 | 70.40 | 74.49 | 702 | 71.966 | -1.09% |
| 1994-12-05 | 0 | 2.300 | 2.250 | 2.300 | 2.300 | 2.325 | 130,000 | 300,250 | 2.3096 | 75.31 | 73.67 | 75.31 | 75.31 | 76.13 | 3,970 | 75.627 | 2.22% |
| 1994-12-02 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.275 | 280,000 | 636,250 | 2.2723 | 73.67 | 73.67 | 75.31 | 73.67 | 74.49 | 8,551 | 74.405 | -4.26% |
| 1994-12-01 | 0 | 2.350 | 2.350 | 2.400 | 2.250 | 2.375 | 284,000 | 660,150 | 2.3245 | 76.95 | 76.95 | 78.59 | 73.67 | 77.77 | 8,673 | 76.113 | 0.00% |
| 1994-11-30 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.375 | 110,000 | 260,500 | 2.3682 | 76.95 | 76.95 | 78.59 | 76.95 | 77.77 | 3,359 | 77.544 | -6.00% |
| 1994-11-29 | 0 | 2.500 | 2.450 | 2.525 | 2.450 | 2.500 | 198,000 | 489,050 | 2.4699 | 81.86 | 80.22 | 82.68 | 80.22 | 81.86 | 6,047 | 80.877 | 1.01% |
| 1994-11-28 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.500 | 350,000 | 867,000 | 2.4771 | 81.04 | 81.04 | 81.86 | 81.04 | 81.86 | 10,689 | 81.112 | -1.00% |
| 1994-11-25 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.525 | 850,000 | 2,128,500 | 2.5041 | 81.86 | 81.04 | 81.86 | 81.04 | 82.68 | 25,959 | 81.995 | -0.99% |
| 1994-11-24 | 0 | 2.525 | 2.475 | 2.500 | 2.500 | 2.525 | 6,934,000 | 17,600,750 | 2.5383 | 82.68 | 81.04 | 81.86 | 81.86 | 82.68 | 211,762 | 83.116 | 0.00% |
| 1994-11-23 | 0 | 2.525 | 2.450 | 2.525 | 2.350 | 2.525 | 2,040,000 | 4,931,850 | 2.4176 | 82.68 | 80.22 | 82.68 | 76.95 | 82.68 | 62,301 | 79.162 | 1.00% |
| 1994-11-22 | 0 | 2.500 | 2.500 | 2.525 | 2.450 | 2.550 | 978,000 | 2,440,750 | 2.4957 | 81.86 | 81.86 | 82.68 | 80.22 | 83.50 | 29,868 | 81.718 | -2.91% |
| 1994-11-21 | 0 | 2.575 | 2.575 | 2.600 | 2.475 | 2.600 | 1,130,000 | 2,850,750 | 2.5228 | 84.32 | 84.32 | 85.14 | 81.04 | 85.14 | 34,510 | 82.607 | 0.98% |
| 1994-11-18 | 0 | 2.550 | 2.550 | 2.575 | 2.475 | 2.550 | 1,230,000 | 3,100,750 | 2.5209 | 83.50 | 83.50 | 84.32 | 81.04 | 83.50 | 37,564 | 82.546 | 0.00% |
| 1994-11-17 | 0 | 2.550 | 2.575 | 2.600 | 2.550 | 2.625 | 610,000 | 1,571,250 | 2.5758 | 83.50 | 84.32 | 85.14 | 83.50 | 85.95 | 18,629 | 84.343 | -3.77% |
| 1994-11-16 | 0 | 2.650 | 2.650 | 2.675 | 2.600 | 2.650 | 1,514,000 | 3,991,900 | 2.6367 | 86.77 | 86.77 | 87.59 | 85.14 | 86.77 | 46,237 | 86.335 | 0.00% |
| 1994-11-15 | 0 | 2.650 | 2.650 | 2.675 | 2.600 | 2.775 | 8,871,000 | 23,972,250 | 2.7023 | 86.77 | 86.77 | 87.59 | 85.14 | 90.87 | 270,918 | 88.485 | -0.93% |
| 1994-11-14 | 0 | 2.675 | 2.650 | 2.675 | 2.500 | 2.700 | 3,664,000 | 9,720,325 | 2.6529 | 87.59 | 86.77 | 87.59 | 81.86 | 88.41 | 111,898 | 86.868 | 3.88% |
| 1994-11-11 | 0 | 2.575 | 2.550 | 2.575 | 2.500 | 2.600 | 8,344,000 | 21,658,900 | 2.5957 | 84.32 | 83.50 | 84.32 | 81.86 | 85.14 | 254,823 | 84.996 | 0.98% |
| 1994-11-10 | 0 | 2.550 | 2.550 | 2.575 | 2.475 | 2.600 | 960,000 | 2,452,850 | 2.5551 | 83.50 | 83.50 | 84.32 | 81.04 | 85.14 | 29,318 | 83.663 | 2.00% |
| 1994-11-09 | 0 | 2.500 | 2.450 | 2.500 | 2.475 | 2.600 | 1,004,000 | 2,594,150 | 2.5838 | 81.86 | 80.22 | 81.86 | 81.04 | 85.14 | 30,662 | 84.605 | 0.00% |
| 1994-11-08 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.500 | 305,000 | 759,350 | 2.4897 | 81.86 | 81.86 | 82.68 | 81.04 | 81.86 | 9,315 | 81.522 | 0.00% |
| 1994-11-07 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.525 | 306,000 | 765,450 | 2.5015 | 81.86 | 81.86 | 82.68 | 81.86 | 82.68 | 9,345 | 81.909 | -0.99% |
| 1994-11-04 | 0 | 2.525 | 2.500 | 2.550 | 2.525 | 2.600 | 510,000 | 1,302,000 | 2.5529 | 82.68 | 81.86 | 83.50 | 82.68 | 85.14 | 15,575 | 83.594 | -2.88% |
| 1994-11-03 | 0 | 2.600 | 2.550 | 2.600 | 2.550 | 2.600 | 2,784,000 | 7,113,750 | 2.5552 | 85.14 | 83.50 | 85.14 | 83.50 | 85.14 | 85,023 | 83.669 | 1.96% |
| 1994-11-02 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.550 | 218,000 | 553,350 | 2.5383 | 83.50 | 82.68 | 83.50 | 81.86 | 83.50 | 6,658 | 83.115 | 0.99% |
| 1994-11-01 | 0 | 2.525 | 2.500 | 2.525 | 2.475 | 2.525 | 2,348,000 | 5,924,450 | 2.5232 | 82.68 | 81.86 | 82.68 | 81.04 | 82.68 | 71,707 | 82.620 | -0.98% |
| 1994-10-31 | 0 | 2.550 | 2.500 | 2.550 | 2.450 | 2.550 | 2,650,000 | 6,668,400 | 2.5164 | 83.50 | 81.86 | 83.50 | 80.22 | 83.50 | 80,930 | 82.397 | 2.00% |
| 1994-10-28 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.500 | 1,145,000 | 2,862,075 | 2.4996 | 81.86 | 81.04 | 81.86 | 81.04 | 81.86 | 34,968 | 81.848 | -0.99% |
| 1994-10-27 | 0 | 2.525 | 2.500 | 2.550 | 2.500 | 2.525 | 1,560,000 | 4,275,250 | 2.7405 | 82.68 | 81.86 | 83.50 | 81.86 | 82.68 | 47,642 | 89.737 | 0.00% |
| 1994-10-26 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.550 | 1,050,000 | 2,676,250 | 2.5488 | 82.68 | 82.68 | 83.50 | 82.68 | 83.50 | 32,067 | 83.459 | -1.94% |
| 1994-10-25 | 0 | 2.575 | 2.550 | 2.575 | 2.500 | 2.650 | 12,428,000 | 31,679,425 | 2.5490 | 84.32 | 83.50 | 84.32 | 81.86 | 86.77 | 379,548 | 83.466 | 0.98% |
| 1994-10-24 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.575 | 7,840,000 | 19,803,600 | 2.5260 | 83.50 | 82.68 | 83.50 | 81.86 | 84.32 | 239,431 | 82.711 | 0.99% |
| 1994-10-21 | 0 | 2.525 | 2.475 | 2.525 | 2.450 | 2.525 | 578,000 | 1,442,700 | 2.4960 | 82.68 | 81.04 | 82.68 | 80.22 | 82.68 | 17,652 | 81.730 | 0.00% |
| 1994-10-20 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.600 | 1,288,000 | 3,304,200 | 2.5654 | 82.68 | 82.68 | 83.50 | 82.68 | 85.14 | 39,335 | 84.001 | -1.94% |
| 1994-10-19 | 0 | 2.575 | 2.525 | 2.575 | 2.525 | 2.725 | 6,316,000 | 16,713,500 | 2.6462 | 84.32 | 82.68 | 84.32 | 82.68 | 89.23 | 192,889 | 86.648 | -2.83% |
| 1994-10-18 | 0 | 2.650 | 2.600 | 2.650 | 2.550 | 2.650 | 3,306,000 | 8,660,700 | 2.6197 | 86.77 | 85.14 | 86.77 | 83.50 | 86.77 | 100,964 | 85.780 | 0.00% |
| 1994-10-17 | 0 | 2.650 | 2.625 | 2.675 | 2.650 | 2.800 | 4,391,000 | 11,966,200 | 2.7252 | 86.77 | 85.95 | 87.59 | 86.77 | 91.68 | 134,100 | 89.233 | 0.00% |
| 1994-10-14 | 0 | 2.650 | 2.650 | 2.675 | 2.625 | 2.800 | 31,327,000 | 86,422,250 | 2.7587 | 86.77 | 86.77 | 87.59 | 85.95 | 91.68 | 956,718 | 90.332 | -1.85% |
| 1994-10-12 | 0 | 2.700 | 2.700 | 2.725 | 2.600 | 2.725 | 20,361,000 | 54,187,800 | 2.6614 | 88.41 | 88.41 | 89.23 | 85.14 | 89.23 | 621,819 | 87.144 | 1.89% |
| 1994-10-11 | 0 | 2.650 | 2.625 | 2.650 | 2.600 | 2.700 | 9,428,000 | 24,674,325 | 2.6171 | 86.77 | 85.95 | 86.77 | 85.14 | 88.41 | 287,928 | 85.696 | 1.92% |
| 1994-10-10 | 0 | 2.600 | 2.575 | 2.625 | 2.425 | 2.600 | 11,831,000 | 29,754,225 | 2.5149 | 85.14 | 84.32 | 85.95 | 79.40 | 85.14 | 361,315 | 82.350 | 7.22% |
| 1994-10-07 | 0 | 2.425 | 2.450 | 2.475 | 2.375 | 2.500 | 7,282,000 | 17,769,300 | 2.4402 | 79.40 | 80.22 | 81.04 | 77.77 | 81.86 | 222,390 | 79.901 | 1.04% |
| 1994-10-06 | 0 | 2.400 | - | 2.400 | 2.350 | 2.425 | 680,000 | 1,627,950 | 2.3940 | 78.59 | - | 78.59 | 76.95 | 79.40 | 20,767 | 78.391 | -1.03% |
| 1994-10-05 | 0 | 2.425 | 2.350 | 2.450 | 2.400 | 2.575 | 508,000 | 1,229,650 | 2.4206 | 79.40 | 76.95 | 80.22 | 78.59 | 84.32 | 15,514 | 79.260 | -2.02% |
| 1994-10-04 | 0 | 2.475 | 2.425 | 2.475 | 2.450 | 2.475 | 1,220,000 | 3,005,500 | 2.4635 | 81.04 | 79.40 | 81.04 | 80.22 | 81.04 | 37,258 | 80.666 | 1.02% |
| 1994-10-03 | 0 | 2.450 | 2.425 | 2.450 | 2.450 | 2.600 | 490,000 | 1,238,250 | 2.5270 | 80.22 | 79.40 | 80.22 | 80.22 | 85.14 | 14,964 | 82.746 | -0.41% |
| 1994-09-30 | 0 | 2.460 | 2.460 | 2.470 | 2.440 | 2.530 | 1,546,000 | 3,824,380 | 2.4737 | 80.55 | 80.55 | 80.88 | 79.90 | 82.84 | 47,214 | 81.000 | -3.53% |
| 1994-09-29 | 0 | 2.550 | 2.510 | 2.560 | 2.520 | 2.610 | 1,393,000 | 3,561,660 | 2.5568 | 83.50 | 82.19 | 83.83 | 82.52 | 85.46 | 42,542 | 83.721 | -1.16% |
| 1994-09-28 | 0 | 2.580 | 2.560 | 2.580 | 2.500 | 2.600 | 2,314,000 | 5,917,540 | 2.5573 | 84.48 | 83.83 | 84.48 | 81.86 | 85.14 | 70,669 | 83.736 | 0.00% |
| 1994-09-27 | 0 | 2.580 | 2.580 | 2.600 | 2.540 | 2.620 | 5,733,000 | 14,641,060 | 2.5538 | 84.48 | 84.48 | 85.14 | 83.17 | 85.79 | 175,084 | 83.623 | 1.57% |
| 1994-09-26 | 0 | 2.540 | 2.520 | 2.540 | 2.500 | 2.580 | 8,948,000 | 22,685,960 | 2.5353 | 83.17 | 82.52 | 83.17 | 81.86 | 84.48 | 273,269 | 83.017 | 1.60% |
| 1994-09-23 | 0 | 2.500 | 2.490 | 2.500 | 2.450 | 2.500 | 3,224,000 | 7,933,220 | 2.4607 | 81.86 | 81.53 | 81.86 | 80.22 | 81.86 | 98,460 | 80.573 | 0.00% |
| 1994-09-22 | 0 | 2.500 | 2.520 | 2.530 | 2.460 | 2.600 | 1,106,000 | 2,749,540 | 2.4860 | 81.86 | 82.52 | 82.84 | 80.55 | 85.14 | 33,777 | 81.403 | -1.96% |
| 1994-09-20 | 0 | 2.550 | 2.530 | 2.550 | 2.490 | 2.550 | 5,836,000 | 14,564,860 | 2.4957 | 83.50 | 82.84 | 83.50 | 81.53 | 83.50 | 178,230 | 81.720 | 1.59% |
| 1994-09-19 | 0 | 2.510 | 2.470 | 2.510 | 2.460 | 2.520 | 1,434,000 | 3,577,240 | 2.4946 | 82.19 | 80.88 | 82.19 | 80.55 | 82.52 | 43,794 | 81.683 | 2.03% |
| 1994-09-16 | 0 | 2.460 | 2.460 | 2.470 | 2.410 | 2.460 | 835,000 | 2,035,180 | 2.4373 | 80.55 | 80.55 | 80.88 | 78.91 | 80.55 | 25,501 | 79.809 | 1.65% |
| 1994-09-15 | 0 | 2.420 | 2.420 | 2.430 | 2.410 | 2.500 | 1,464,000 | 3,583,100 | 2.4475 | 79.24 | 79.24 | 79.57 | 78.91 | 81.86 | 44,710 | 80.141 | -1.22% |
| 1994-09-14 | 0 | 2.460 | 2.440 | 2.470 | 2.430 | 2.500 | 2,772,000 | 6,819,260 | 2.4601 | 80.22 | 79.57 | 80.55 | 79.25 | 81.53 | 85,002 | 80.225 | 0.41% |
| 1994-09-13 | 0 | 2.450 | 2.430 | 2.470 | 2.400 | 2.480 | 6,334,000 | 15,529,420 | 2.4518 | 79.90 | 79.25 | 80.55 | 78.27 | 80.88 | 194,228 | 79.955 | 4.26% |
| 1994-09-12 | 0 | 2.350 | 2.350 | 2.360 | 2.300 | 2.350 | 1,474,800 | 3,451,900 | 2.3406 | 76.64 | 76.64 | 76.96 | 75.01 | 76.64 | 45,224 | 76.329 | -0.84% |
| 1994-09-09 | 0 | 2.370 | 2.350 | 2.380 | 2.340 | 2.400 | 2,809,000 | 6,704,870 | 2.3869 | 77.29 | 76.64 | 77.61 | 76.31 | 78.27 | 86,136 | 77.840 | -0.42% |
| 1994-09-08 | 0 | 2.380 | 2.360 | 2.380 | 2.330 | 2.440 | 1,759,800 | 4,177,080 | 2.3736 | 77.61 | 76.96 | 77.61 | 75.98 | 79.57 | 53,963 | 77.406 | -2.06% |
| 1994-09-07 | 0 | 2.430 | 2.430 | 2.440 | 2.420 | 2.520 | 5,046,000 | 12,473,060 | 2.4719 | 79.25 | 79.25 | 79.57 | 78.92 | 82.18 | 154,732 | 80.611 | -2.02% |
| 1994-09-06 | 0 | 2.480 | 2.480 | 2.490 | 2.360 | 2.490 | 4,830,000 | 11,762,500 | 2.4353 | 80.88 | 80.88 | 81.20 | 76.96 | 81.20 | 148,109 | 79.418 | 3.77% |
| 1994-09-05 | 0 | 2.390 | 2.380 | 2.390 | 2.380 | 2.420 | 4,206,000 | 10,083,540 | 2.3974 | 77.94 | 77.61 | 77.94 | 77.61 | 78.92 | 128,974 | 78.183 | 0.42% |
| 1994-09-02 | 0 | 2.380 | 2.390 | 2.400 | 2.330 | 2.390 | 4,743,000 | 11,170,185 | 2.3551 | 77.61 | 77.94 | 78.27 | 75.98 | 77.94 | 145,441 | 76.802 | 1.28% |
| 1994-09-01 | 0 | 2.350 | 2.340 | 2.360 | 2.310 | 2.410 | 6,950,000 | 16,341,180 | 2.3512 | 76.64 | 76.31 | 76.96 | 75.33 | 78.59 | 213,117 | 76.677 | 1.73% |
| 1994-08-31 | 0 | 2.310 | 2.310 | 2.320 | 2.220 | 2.340 | 12,732,000 | 28,724,230 | 2.2561 | 75.33 | 75.33 | 75.66 | 72.40 | 76.31 | 390,419 | 73.573 | 4.05% |
| 1994-08-30 | 0 | 2.220 | 2.210 | 2.240 | 2.160 | 2.240 | 1,467,000 | 3,236,190 | 2.2060 | 72.40 | 72.07 | 73.05 | 70.44 | 73.05 | 44,985 | 71.940 | 2.78% |
| 1994-08-26 | 0 | 2.160 | 2.120 | 2.160 | 2.160 | 2.160 | 100,000 | 216,000 | 2.1600 | 70.44 | 69.14 | 70.44 | 70.44 | 70.44 | 3,066 | 70.440 | 0.47% |
| 1994-08-25 | 0 | 2.150 | 2.150 | 2.160 | 2.150 | 2.190 | 2,258,000 | 4,911,420 | 2.1751 | 70.11 | 70.11 | 70.44 | 70.11 | 71.42 | 69,240 | 70.933 | 0.47% |
| 1994-08-24 | 0 | 2.140 | 2.170 | 2.190 | 2.100 | 2.180 | 744,000 | 1,581,460 | 2.1256 | 69.79 | 70.77 | 71.42 | 68.48 | 71.09 | 22,814 | 69.319 | -0.93% |
| 1994-08-23 | 0 | 2.160 | 2.100 | 2.170 | 2.140 | 2.190 | 714,000 | 1,551,540 | 2.1730 | 70.44 | 68.48 | 70.77 | 69.79 | 71.42 | 21,894 | 70.865 | -0.92% |
| 1994-08-22 | 0 | 2.180 | 2.150 | 2.180 | 2.160 | 2.200 | 396,000 | 864,420 | 2.1829 | 71.09 | 70.11 | 71.09 | 70.44 | 71.74 | 12,143 | 71.186 | -0.91% |
| 1994-08-19 | 0 | 2.200 | 2.200 | 2.210 | 2.180 | 2.240 | 194,000 | 430,940 | 2.2213 | 71.74 | 71.74 | 72.07 | 71.09 | 73.05 | 5,949 | 72.440 | -1.79% |
| 1994-08-18 | 0 | 2.240 | 2.240 | 2.250 | 2.200 | 2.280 | 1,226,000 | 2,765,460 | 2.2557 | 73.05 | 73.05 | 73.38 | 71.74 | 74.35 | 37,595 | 73.560 | 0.00% |
| 1994-08-17 | 0 | 2.240 | 2.240 | 2.250 | 2.140 | 2.260 | 1,701,000 | 3,749,640 | 2.2044 | 73.05 | 73.05 | 73.38 | 69.79 | 73.70 | 52,160 | 71.887 | 4.67% |
| 1994-08-16 | 0 | 2.140 | 2.140 | 2.150 | 2.140 | 2.150 | 182,000 | 389,880 | 2.1422 | 69.79 | 69.79 | 70.11 | 69.79 | 70.11 | 5,581 | 69.860 | -0.93% |
| 1994-08-15 | 0 | 2.160 | 2.140 | 2.160 | 2.140 | 2.190 | 480,000 | 1,037,480 | 2.1614 | 70.44 | 69.79 | 70.44 | 69.79 | 71.42 | 14,719 | 70.486 | 0.47% |
| 1994-08-12 | 0 | 2.150 | 2.130 | 2.160 | 2.130 | 2.180 | 498,000 | 1,069,740 | 2.1481 | 70.11 | 69.46 | 70.44 | 69.46 | 71.09 | 15,271 | 70.051 | -1.38% |
| 1994-08-11 | 0 | 2.180 | 2.150 | 2.190 | 2.140 | 2.190 | 478,000 | 1,032,700 | 2.1605 | 71.09 | 70.11 | 71.42 | 69.79 | 71.42 | 14,658 | 70.455 | -0.91% |
| 1994-08-10 | 0 | 2.200 | 2.180 | 2.190 | 2.110 | 2.200 | 436,000 | 944,200 | 2.1656 | 71.74 | 71.09 | 71.42 | 68.81 | 71.74 | 13,370 | 70.623 | 1.38% |
| 1994-08-09 | 0 | 2.170 | 2.160 | 2.170 | 2.150 | 2.220 | 860,000 | 1,875,400 | 2.1807 | 70.77 | 70.44 | 70.77 | 70.11 | 72.40 | 26,371 | 71.115 | 0.00% |
| 1994-08-08 | 0 | 2.170 | 2.150 | 2.180 | 2.100 | 2.200 | 3,925,000 | 8,329,920 | 2.1223 | 70.77 | 70.11 | 71.09 | 68.48 | 71.74 | 120,358 | 69.210 | -1.36% |
| 1994-08-05 | 0 | 2.200 | 2.200 | 2.240 | 2.170 | 2.220 | 1,664,000 | 3,633,680 | 2.1837 | 71.74 | 71.74 | 73.05 | 70.77 | 72.40 | 51,026 | 71.213 | 0.46% |
| 1994-08-04 | 0 | 2.190 | 2.140 | 2.190 | 2.150 | 2.210 | 410,000 | 896,200 | 2.1859 | 71.42 | 69.79 | 71.42 | 70.11 | 72.07 | 12,572 | 71.283 | -0.90% |
| 1994-08-03 | 0 | 2.210 | - | 2.210 | 2.210 | 2.270 | 66,000 | 148,220 | 2.2458 | 72.07 | - | 72.07 | 72.07 | 74.03 | 2,024 | 73.237 | -1.78% |
| 1994-08-02 | 0 | 2.250 | 2.230 | 2.260 | 2.250 | 2.290 | 412,000 | 931,740 | 2.2615 | 73.38 | 72.72 | 73.70 | 73.38 | 74.68 | 12,634 | 73.750 | 0.90% |
| 1994-08-01 | 0 | 2.230 | 2.220 | 2.250 | 2.160 | 2.290 | 566,000 | 1,272,420 | 2.2481 | 72.72 | 72.40 | 73.38 | 70.44 | 74.68 | 17,356 | 73.313 | 4.69% |
| 1994-07-29 | 0 | 2.130 | 2.110 | 2.150 | 2.080 | 2.150 | 2,682,000 | 5,637,540 | 2.1020 | 69.46 | 68.81 | 70.11 | 67.83 | 70.11 | 82,242 | 68.548 | 1.43% |
| 1994-07-28 | 0 | 2.100 | 2.060 | 2.100 | 2.080 | 2.130 | 390,000 | 826,120 | 2.1183 | 68.48 | 67.18 | 68.48 | 67.83 | 69.46 | 11,959 | 69.079 | -1.41% |
| 1994-07-27 | 0 | 2.130 | 2.120 | 2.130 | 2.100 | 2.160 | 400,000 | 852,620 | 2.1316 | 69.46 | 69.14 | 69.46 | 68.48 | 70.44 | 12,266 | 69.512 | 0.47% |
| 1994-07-26 | 0 | 2.120 | 2.050 | 2.150 | 2.100 | 2.120 | 212,000 | 446,400 | 2.1057 | 69.14 | 66.85 | 70.11 | 68.48 | 69.14 | 6,501 | 68.668 | 2.91% |
| 1994-07-25 | 0 | 2.060 | 2.060 | 2.150 | 2.050 | 2.060 | 20,000 | 41,100 | 2.0550 | 67.18 | 67.18 | 70.11 | 66.85 | 67.18 | 613 | 67.016 | -4.19% |
| 1994-07-22 | 0 | 2.150 | 2.050 | 2.160 | 2.150 | 2.160 | 50,000 | 107,600 | 2.1520 | 70.11 | 66.85 | 70.44 | 70.11 | 70.44 | 1,533 | 70.179 | 0.00% |
| 1994-07-21 | 0 | 2.150 | - | 2.150 | 2.150 | 2.150 | 110,000 | 236,500 | 2.1500 | 70.11 | - | 70.11 | 70.11 | 70.11 | 3,373 | 70.114 | 0.47% |
| 1994-07-20 | 0 | 2.140 | 2.140 | 2.160 | 2.100 | 2.170 | 340,000 | 732,000 | 2.1529 | 69.79 | 69.79 | 70.44 | 68.48 | 70.77 | 10,426 | 70.210 | 0.47% |
| 1994-07-19 | 0 | 2.130 | 2.120 | 2.160 | 2.130 | 2.180 | 70,000 | 150,100 | 2.1443 | 69.46 | 69.14 | 70.44 | 69.46 | 71.09 | 2,147 | 69.928 | -4.91% |
| 1994-07-18 | 0 | 2.240 | 2.240 | 2.250 | 2.200 | 2.240 | 100,000 | 221,200 | 2.2120 | 73.05 | 73.05 | 73.38 | 71.74 | 73.05 | 3,066 | 72.136 | 0.90% |
| 1994-07-15 | 0 | 2.220 | 2.210 | 2.220 | 2.150 | 2.260 | 312,000 | 688,780 | 2.2076 | 72.40 | 72.07 | 72.40 | 70.11 | 73.70 | 9,567 | 71.993 | -1.77% |
| 1994-07-14 | 0 | 2.260 | 2.270 | 2.280 | 2.260 | 2.270 | 50,000 | 113,100 | 2.2620 | 73.70 | 74.03 | 74.35 | 73.70 | 74.03 | 1,533 | 73.766 | 1.35% |
| 1994-07-13 | 0 | 2.230 | 2.150 | - | 2.150 | 2.230 | 90,000 | 195,800 | 2.1756 | 72.72 | 70.11 | - | 70.11 | 72.72 | 2,760 | 70.947 | 2.76% |
| 1994-07-12 | 0 | 2.170 | 2.140 | 2.200 | 2.110 | 2.170 | 382,000 | 825,920 | 2.1621 | 70.77 | 69.79 | 71.74 | 68.81 | 70.77 | 11,714 | 70.508 | 2.36% |
| 1994-07-11 | 0 | 2.120 | 2.100 | 2.150 | 2.120 | 2.160 | 240,000 | 509,800 | 2.1242 | 69.14 | 68.48 | 70.11 | 69.14 | 70.44 | 7,359 | 69.271 | -1.85% |
| 1994-07-08 | 0 | 2.160 | 2.160 | 2.200 | 2.140 | 2.200 | 88,000 | 190,200 | 2.1614 | 70.44 | 70.44 | 71.74 | 69.79 | 71.74 | 2,698 | 70.485 | -4.42% |
| 1994-07-07 | 0 | 2.260 | 2.270 | 2.290 | 2.260 | 2.280 | 216,000 | 490,620 | 2.2714 | 73.70 | 74.03 | 74.68 | 73.70 | 74.35 | 6,624 | 74.073 | -0.44% |
| 1994-07-06 | 0 | 2.270 | 2.260 | 2.270 | 2.170 | 2.380 | 730,000 | 1,703,100 | 2.3330 | 74.03 | 73.70 | 74.03 | 70.77 | 77.61 | 22,385 | 76.082 | -0.44% |
| 1994-07-05 | 0 | 2.280 | 2.270 | 2.280 | 2.230 | 2.350 | 1,190,000 | 2,755,660 | 2.3157 | 74.35 | 74.03 | 74.35 | 72.72 | 76.64 | 36,491 | 75.517 | -2.98% |
| 1994-07-04 | 0 | 2.350 | 2.260 | 2.360 | 2.200 | 2.360 | 1,698,000 | 3,926,920 | 2.3127 | 76.64 | 73.70 | 76.96 | 71.74 | 76.96 | 52,068 | 75.419 | 5.86% |
| 1994-07-01 | 0 | 2.220 | 2.220 | 2.260 | 2.200 | 2.260 | 664,000 | 1,482,600 | 2.2328 | 72.40 | 72.40 | 73.70 | 71.74 | 73.70 | 20,361 | 72.815 | -5.53% |
| 1994-06-30 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.350 | 10,388,000 | 24,131,250 | 2.3230 | 76.64 | 75.82 | 76.64 | 75.01 | 76.64 | 318,541 | 75.755 | 3.30% |
| 1994-06-29 | 0 | 2.275 | 2.275 | 2.300 | 2.075 | 2.300 | 2,654,000 | 5,868,250 | 2.2111 | 74.19 | 74.19 | 75.01 | 67.67 | 75.01 | 81,383 | 72.106 | 5.81% |
| 1994-06-28 | 0 | 2.150 | 2.100 | 2.150 | 1.960 | 2.150 | 800,000 | 1,655,250 | 2.0691 | 70.11 | 68.48 | 70.11 | 63.92 | 70.11 | 24,531 | 67.474 | 7.50% |
| 1994-06-27 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.100 | 35,000 | 70,940 | 2.0269 | 65.22 | 65.22 | 66.85 | 65.22 | 68.48 | 1,073 | 66.098 | -8.05% |
| 1994-06-24 | 0 | 2.175 | 2.100 | 2.175 | 2.000 | 2.175 | 180,000 | 380,500 | 2.1139 | 70.93 | 68.48 | 70.93 | 65.22 | 70.93 | 5,520 | 68.936 | -1.14% |
| 1994-06-23 | 0 | 2.200 | - | 2.200 | 2.150 | 2.250 | 62,000 | 134,500 | 2.1694 | 71.74 | - | 71.74 | 70.11 | 73.38 | 1,901 | 70.745 | 1.15% |
| 1994-06-22 | 0 | 2.175 | 2.100 | 2.200 | 2.125 | 2.300 | 24,000 | 52,600 | 2.1917 | 70.93 | 68.48 | 71.74 | 69.30 | 75.01 | 736 | 71.473 | -1.14% |
| 1994-06-21 | 0 | 2.200 | 2.150 | 2.200 | 2.175 | 2.225 | 84,000 | 182,200 | 2.1690 | 71.74 | 70.11 | 71.74 | 70.93 | 72.56 | 2,576 | 70.735 | -2.22% |
| 1994-06-20 | 0 | 2.250 | 2.100 | 2.250 | - | - | 0 | 0 | - | 73.38 | 68.48 | 73.38 | - | - | 0 | - | 0.00% |
| 1994-06-17 | 0 | 2.250 | 2.250 | 2.275 | 2.200 | 2.275 | 326,000 | 725,950 | 2.2268 | 73.38 | 73.38 | 74.19 | 71.74 | 74.19 | 9,997 | 72.620 | 2.27% |
| 1994-06-16 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.325 | 822,000 | 1,865,400 | 2.2693 | 71.74 | 71.74 | 73.38 | 71.74 | 75.82 | 25,206 | 74.006 | -6.38% |
| 1994-06-15 | 0 | 2.350 | 2.350 | 2.400 | 2.275 | 2.400 | 4,159,000 | 9,476,300 | 2.2785 | 76.64 | 76.64 | 78.27 | 74.19 | 78.27 | 127,533 | 74.305 | -1.05% |
| 1994-06-10 | 0 | 2.375 | 2.325 | 2.375 | 2.200 | 2.375 | 2,054,000 | 4,651,000 | 2.2644 | 77.45 | 75.82 | 77.45 | 71.74 | 77.45 | 62,985 | 73.843 | 5.56% |
| 1994-06-09 | 0 | 2.250 | 2.225 | 2.250 | 2.000 | 2.275 | 1,322,000 | 2,808,900 | 2.1247 | 73.38 | 72.56 | 73.38 | 65.22 | 74.19 | 40,538 | 69.290 | 12.50% |
| 1994-06-08 | 0 | 2.000 | 2.025 | 2.050 | 2.000 | 2.025 | 224,000 | 448,590 | 2.0026 | 65.22 | 66.04 | 66.85 | 65.22 | 66.04 | 6,869 | 65.308 | 0.50% |
| 1994-06-07 | 0 | 1.990 | 1.990 | 2.000 | 1.990 | 2.000 | 114,000 | 227,800 | 1.9982 | 64.90 | 64.90 | 65.22 | 64.90 | 65.22 | 3,496 | 65.165 | 0.00% |
| 1994-06-06 | 0 | 1.990 | 1.990 | 2.050 | 1.990 | 2.050 | 116,000 | 232,140 | 2.0012 | 64.90 | 64.90 | 66.85 | 64.90 | 66.85 | 3,557 | 65.262 | 1.02% |
| 1994-06-03 | 0 | 1.970 | 1.970 | 1.990 | 1.950 | 1.980 | 241,000 | 473,500 | 1.9647 | 64.24 | 64.24 | 64.90 | 63.59 | 64.57 | 7,390 | 64.072 | 0.00% |
| 1994-06-02 | 0 | 1.970 | 1.970 | 1.990 | 1.940 | 2.000 | 880,000 | 1,723,540 | 1.9586 | 64.24 | 64.24 | 64.90 | 63.27 | 65.22 | 26,985 | 63.871 | -1.50% |
| 1994-06-01 | 0 | 2.000 | 1.990 | 2.000 | 2.000 | 2.075 | 572,000 | 1,165,550 | 2.0377 | 65.22 | 64.90 | 65.22 | 65.22 | 67.67 | 17,540 | 66.451 | 0.00% |
| 1994-05-31 | 0 | 2.000 | 1.990 | 2.075 | 1.980 | 2.025 | 420,000 | 841,550 | 2.0037 | 65.22 | 64.90 | 67.67 | 64.57 | 66.04 | 12,879 | 65.343 | 0.00% |
| 1994-05-30 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.000 | 20,000 | 40,000 | 2.0000 | 65.22 | 65.22 | 68.48 | 65.22 | 65.22 | 613 | 65.222 | -2.44% |
| 1994-05-27 | 0 | 2.050 | 2.025 | 2.050 | 1.970 | 2.100 | 734,000 | 1,473,750 | 2.0078 | 66.85 | 66.04 | 66.85 | 64.24 | 68.48 | 22,508 | 65.478 | 0.00% |
| 1994-05-26 | 0 | 2.050 | 2.025 | 2.075 | 2.050 | 2.100 | 126,000 | 263,450 | 2.0909 | 66.85 | 66.04 | 67.67 | 66.85 | 68.48 | 3,864 | 68.186 | -3.53% |
| 1994-05-25 | 0 | 2.125 | 2.125 | 2.175 | 2.100 | 2.150 | 203,000 | 430,170 | 2.1191 | 69.30 | 69.30 | 70.93 | 68.48 | 70.11 | 6,225 | 69.105 | 1.19% |
| 1994-05-24 | 0 | 2.100 | - | 2.200 | 2.100 | 2.200 | 420,000 | 900,000 | 2.1429 | 68.48 | - | 71.74 | 68.48 | 71.74 | 12,879 | 69.881 | -2.33% |
| 1994-05-23 | 0 | 2.150 | 2.125 | 2.200 | 2.125 | 2.125 | 100,000 | 212,500 | 2.1250 | 70.11 | 69.30 | 71.74 | 69.30 | 69.30 | 3,066 | 69.299 | 0.00% |
| 1994-05-20 | 0 | 2.150 | 2.100 | 2.150 | 2.150 | 2.200 | 121,000 | 260,525 | 2.1531 | 70.11 | 68.48 | 70.11 | 70.11 | 71.74 | 3,710 | 70.215 | 0.00% |
| 1994-05-19 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.200 | 98,000 | 212,350 | 2.1668 | 70.11 | 70.11 | 71.74 | 70.11 | 71.74 | 3,005 | 70.663 | 0.00% |
| 1994-05-18 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.225 | 234,000 | 511,900 | 2.1876 | 70.11 | 70.11 | 70.93 | 70.11 | 72.56 | 7,175 | 71.340 | -3.37% |
| 1994-05-17 | 0 | 2.225 | 2.175 | 2.225 | 2.175 | 2.225 | 126,000 | 276,350 | 2.1933 | 72.56 | 70.93 | 72.56 | 70.93 | 72.56 | 3,864 | 71.525 | -1.11% |
| 1994-05-16 | 0 | 2.250 | 2.200 | 2.250 | 2.200 | 2.275 | 842,000 | 1,881,450 | 2.2345 | 73.38 | 71.74 | 73.38 | 71.74 | 74.19 | 25,819 | 72.870 | 1.12% |
| 1994-05-13 | 0 | 2.225 | 2.200 | 2.225 | 2.175 | 2.250 | 502,000 | 1,109,000 | 2.2092 | 72.56 | 71.74 | 72.56 | 70.93 | 73.38 | 15,394 | 72.043 | 1.14% |
| 1994-05-12 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.200 | 130,000 | 284,000 | 2.1846 | 71.74 | 70.93 | 71.74 | 70.11 | 71.74 | 3,986 | 71.243 | -2.22% |
| 1994-05-11 | 0 | 2.250 | 2.250 | 2.275 | 2.225 | 2.300 | 1,341,500 | 3,028,450 | 2.2575 | 73.38 | 73.38 | 74.19 | 72.56 | 75.01 | 41,136 | 73.620 | 2.27% |
| 1994-05-10 | 0 | 2.200 | 2.200 | - | 2.100 | 2.200 | 166,000 | 354,750 | 2.1370 | 71.74 | 71.74 | - | 68.48 | 71.74 | 5,090 | 69.692 | 4.76% |
| 1994-05-09 | 0 | 2.100 | 2.050 | 2.125 | 2.075 | 2.100 | 132,000 | 275,450 | 2.0867 | 68.48 | 66.85 | 69.30 | 67.67 | 68.48 | 4,048 | 68.051 | -2.33% |
| 1994-05-06 | 0 | 2.150 | 2.100 | 2.150 | 2.075 | 2.175 | 216,000 | 458,750 | 2.1238 | 70.11 | 68.48 | 70.11 | 67.67 | 70.93 | 6,624 | 69.261 | 3.61% |
| 1994-05-05 | 0 | 2.075 | 2.075 | 2.100 | 2.025 | 2.075 | 924,000 | 1,902,650 | 2.0591 | 67.67 | 67.67 | 68.48 | 66.04 | 67.67 | 28,334 | 67.151 | 1.22% |
| 1994-05-04 | 0 | 2.050 | 2.050 | 2.075 | 2.000 | 2.075 | 300,000 | 610,450 | 2.0348 | 66.85 | 66.85 | 67.67 | 65.22 | 67.67 | 9,199 | 66.358 | -2.38% |
| 1994-05-03 | 0 | 2.100 | 2.100 | - | 2.025 | 2.125 | 752,000 | 1,546,400 | 2.0564 | 68.48 | 68.48 | - | 66.04 | 69.30 | 23,060 | 67.061 | 0.00% |
| 1994-05-02 | 0 | 2.100 | 2.100 | 2.125 | 2.000 | 2.175 | 558,000 | 1,172,050 | 2.1004 | 68.48 | 68.48 | 69.30 | 65.22 | 70.93 | 17,111 | 68.498 | 0.00% |
| 1994-04-29 | 0 | 2.100 | 2.075 | 2.125 | 2.075 | 2.125 | 590,000 | 1,237,500 | 2.0975 | 68.48 | 67.67 | 69.30 | 67.67 | 69.30 | 18,092 | 68.400 | 1.20% |
| 1994-04-28 | 0 | 2.075 | 2.000 | 2.175 | 2.075 | 2.200 | 534,000 | 1,156,550 | 2.1658 | 67.67 | 65.22 | 70.93 | 67.67 | 71.74 | 16,375 | 70.630 | -7.78% |
| 1994-04-27 | 0 | 2.250 | 2.200 | 2.250 | 2.200 | 2.300 | 254,000 | 572,800 | 2.2551 | 73.38 | 71.74 | 73.38 | 71.74 | 75.01 | 7,789 | 73.542 | 2.27% |
| 1994-04-26 | 0 | 2.200 | 2.100 | 2.350 | 2.200 | 2.375 | 427,000 | 984,750 | 2.3062 | 71.74 | 68.48 | 76.64 | 71.74 | 77.45 | 13,094 | 75.208 | -4.35% |
| 1994-04-25 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.300 | 80,000 | 184,225 | 2.3028 | 75.01 | 75.01 | 76.64 | 75.01 | 75.01 | 2,453 | 75.097 | -1.08% |
| 1994-04-22 | 0 | 2.325 | 2.300 | 2.350 | 2.300 | 2.350 | 340,000 | 793,750 | 2.3346 | 75.82 | 75.01 | 76.64 | 75.01 | 76.64 | 10,426 | 76.133 | -1.06% |
| 1994-04-21 | 0 | 2.350 | 2.300 | 2.350 | 2.200 | 2.350 | 40,000 | 90,100 | 2.2525 | 76.64 | 75.01 | 76.64 | 71.74 | 76.64 | 1,227 | 73.457 | -2.08% |
| 1994-04-20 | 0 | 2.400 | 2.400 | 2.450 | 2.325 | 2.400 | 230,000 | 548,100 | 2.3830 | 78.27 | 78.27 | 79.90 | 75.82 | 78.27 | 7,053 | 77.714 | -3.03% |
| 1994-04-19 | 0 | 2.475 | 2.450 | 2.500 | 2.450 | 2.500 | 1,181,000 | 2,926,450 | 2.4779 | 80.71 | 79.90 | 81.53 | 79.90 | 81.53 | 36,215 | 80.809 | -2.94% |
| 1994-04-18 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.600 | 94,000 | 241,400 | 2.5681 | 83.16 | 83.16 | 84.79 | 83.16 | 84.79 | 2,882 | 83.748 | -1.92% |
| 1994-04-15 | 0 | 2.600 | 2.575 | 2.650 | 2.600 | 2.650 | 300,000 | 788,250 | 2.6275 | 84.79 | 83.97 | 86.42 | 84.79 | 86.42 | 9,199 | 85.686 | -0.95% |
| 1994-04-14 | 0 | 2.625 | 2.600 | 2.625 | 2.625 | 2.675 | 423,000 | 1,117,950 | 2.6429 | 85.60 | 84.79 | 85.60 | 85.60 | 87.23 | 12,971 | 86.188 | -2.78% |
| 1994-04-13 | 0 | 2.700 | 2.675 | 2.750 | 2.700 | 2.800 | 472,000 | 1,291,600 | 2.7364 | 88.05 | 87.23 | 89.68 | 88.05 | 91.31 | 14,474 | 89.238 | -3.57% |
| 1994-04-12 | 0 | 2.800 | 2.800 | 2.825 | 2.775 | 2.825 | 136,000 | 380,400 | 2.7971 | 91.31 | 91.31 | 92.13 | 90.50 | 92.13 | 4,170 | 91.215 | 0.00% |
| 1994-04-11 | 0 | 2.800 | 2.750 | 2.800 | 2.750 | 2.800 | 342,000 | 946,150 | 2.7665 | 91.31 | 89.68 | 91.31 | 89.68 | 91.31 | 10,487 | 90.219 | 0.00% |
| 1994-04-08 | 0 | 2.800 | 2.750 | 2.800 | 2.800 | 2.800 | 6,000 | 16,800 | 2.8000 | 91.31 | 89.68 | 91.31 | 91.31 | 91.31 | 184 | 91.311 | 0.00% |
| 1994-04-07 | 0 | 2.800 | 2.775 | 2.900 | 2.775 | 2.825 | 180,000 | 503,250 | 2.7958 | 91.31 | 90.50 | 94.57 | 90.50 | 92.13 | 5,520 | 91.175 | -1.75% |
| 1994-04-06 | 0 | 2.850 | 2.800 | 2.850 | 2.800 | 2.850 | 138,000 | 391,800 | 2.8391 | 92.94 | 91.31 | 92.94 | 91.31 | 92.94 | 4,232 | 92.587 | -5.00% |
| 1994-03-31 | 0 | 3.000 | 3.000 | 3.025 | 2.850 | 3.025 | 4,116,000 | 12,039,000 | 2.9249 | 97.83 | 97.83 | 98.65 | 92.94 | 98.65 | 126,215 | 95.385 | 2.56% |
| 1994-03-30 | 0 | 2.925 | 2.900 | 2.950 | 2.825 | 2.925 | 700,000 | 2,005,500 | 2.8650 | 95.39 | 94.57 | 96.20 | 92.13 | 95.39 | 21,465 | 93.431 | 0.86% |
| 1994-03-29 | 0 | 2.900 | 2.875 | 2.900 | 2.875 | 2.925 | 1,734,000 | 5,025,800 | 2.8984 | 94.57 | 93.76 | 94.57 | 93.76 | 95.39 | 53,172 | 94.520 | 0.00% |
| 1994-03-28 | 0 | 2.900 | 2.875 | 2.900 | 2.875 | 2.950 | 4,022,000 | 11,372,050 | 2.8275 | 94.57 | 93.76 | 94.57 | 93.76 | 96.20 | 123,332 | 92.207 | 1.75% |
| 1994-03-25 | 0 | 2.850 | 2.825 | 2.850 | 2.775 | 2.875 | 1,228,000 | 3,484,600 | 2.8376 | 92.94 | 92.13 | 92.94 | 90.50 | 93.76 | 37,656 | 92.538 | 0.88% |
| 1994-03-24 | 0 | 2.825 | 2.825 | 2.875 | 2.750 | 2.875 | 2,451,000 | 6,757,400 | 2.7570 | 92.13 | 92.13 | 93.76 | 89.68 | 93.76 | 75,158 | 89.909 | 0.00% |
| 1994-03-23 | 0 | 2.825 | 2.750 | 2.825 | 2.650 | 2.900 | 1,123,000 | 3,146,600 | 2.8020 | 92.13 | 89.68 | 92.13 | 86.42 | 94.57 | 34,436 | 91.375 | 4.63% |
| 1994-03-22 | 0 | 2.700 | 2.650 | 2.800 | 2.450 | 2.725 | 628,000 | 1,619,050 | 2.5781 | 88.05 | 86.42 | 91.31 | 79.90 | 88.87 | 19,257 | 84.075 | 5.88% |
| 1994-03-21 | 0 | 2.550 | 2.550 | 2.600 | 2.450 | 2.550 | 1,430,000 | 3,561,300 | 2.4904 | 83.16 | 83.16 | 84.79 | 79.90 | 83.16 | 43,850 | 81.215 | 0.00% |
| 1994-03-18 | 0 | 2.550 | 2.500 | 2.550 | 2.450 | 2.600 | 814,000 | 2,044,550 | 2.5117 | 83.16 | 81.53 | 83.16 | 79.90 | 84.79 | 24,961 | 81.910 | -5.56% |
| 1994-03-17 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.875 | 476,000 | 1,301,500 | 2.7342 | 88.05 | 88.05 | 88.87 | 88.05 | 93.76 | 14,596 | 89.167 | -5.26% |
| 1994-03-16 | 0 | 2.850 | 2.800 | 2.850 | 2.775 | 2.875 | 460,000 | 1,297,750 | 2.8212 | 92.94 | 91.31 | 92.94 | 90.50 | 93.76 | 14,106 | 92.002 | 2.70% |
| 1994-03-15 | 0 | 2.775 | 2.750 | 2.775 | 2.700 | 2.775 | 270,000 | 737,500 | 2.7315 | 90.50 | 89.68 | 90.50 | 88.05 | 90.50 | 8,279 | 89.077 | 0.91% |
| 1994-03-14 | 0 | 2.750 | 2.725 | 2.750 | 2.700 | 2.800 | 636,000 | 1,744,600 | 2.7431 | 89.68 | 88.87 | 89.68 | 88.05 | 91.31 | 19,503 | 89.455 | -3.51% |
| 1994-03-11 | 0 | 2.850 | 2.825 | 2.900 | 2.825 | 2.875 | 521,000 | 1,481,450 | 2.8435 | 92.94 | 92.13 | 94.57 | 92.13 | 93.76 | 15,976 | 92.729 | -2.56% |
| 1994-03-10 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.975 | 294,000 | 857,150 | 2.9155 | 95.39 | 95.39 | 96.20 | 94.57 | 97.02 | 9,015 | 95.077 | -0.85% |
| 1994-03-09 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 3.100 | 3,386,000 | 10,316,150 | 3.0467 | 96.20 | 96.20 | 97.83 | 96.20 | 101.1 | 103,830 | 99.357 | -0.84% |
| 1994-03-08 | 0 | 2.975 | 2.975 | - | 2.875 | 3.050 | 2,035,000 | 6,026,050 | 2.9612 | 97.02 | 97.02 | - | 93.76 | 99.46 | 62,402 | 96.568 | 4.39% |
| 1994-03-07 | 0 | 2.850 | 2.850 | 2.875 | 2.825 | 2.900 | 702,000 | 2,006,950 | 2.8589 | 92.94 | 92.94 | 93.76 | 92.13 | 94.57 | 21,526 | 93.232 | 0.88% |
| 1994-03-04 | 0 | 2.825 | 2.800 | 2.825 | 2.775 | 2.825 | 610,000 | 1,709,425 | 2.8023 | 92.13 | 91.31 | 92.13 | 90.50 | 92.13 | 18,705 | 91.387 | 0.89% |
| 1994-03-03 | 0 | 2.800 | 2.800 | 2.850 | 2.775 | 2.925 | 1,610,000 | 4,521,000 | 2.8081 | 91.31 | 91.31 | 92.94 | 90.50 | 95.39 | 49,370 | 91.575 | -3.45% |
| 1994-03-02 | 0 | 2.900 | 2.900 | 2.925 | 2.800 | 2.950 | 1,108,000 | 3,149,600 | 2.8426 | 94.57 | 94.57 | 95.39 | 91.31 | 96.20 | 33,976 | 92.700 | -3.33% |
| 1994-03-01 | 0 | 3.000 | 2.975 | 3.025 | 2.850 | 3.000 | 2,312,000 | 6,739,400 | 2.9150 | 97.83 | 97.02 | 98.65 | 92.94 | 97.83 | 70,896 | 95.060 | 1.69% |
| 1994-02-28 | 0 | 2.950 | 2.975 | 3.025 | 2.800 | 3.000 | 1,286,000 | 3,771,750 | 2.9329 | 96.20 | 97.02 | 98.65 | 91.31 | 97.83 | 39,434 | 95.646 | 4.42% |
| 1994-02-25 | 0 | 2.825 | 2.900 | 2.975 | 2.750 | 2.925 | 982,000 | 2,777,350 | 2.8283 | 92.13 | 94.57 | 97.02 | 89.68 | 95.39 | 30,112 | 92.233 | -5.83% |
| 1994-02-24 | 0 | 3.000 | 2.975 | 3.000 | 2.925 | 3.000 | 1,092,000 | 3,238,000 | 2.9652 | 97.83 | 97.02 | 97.83 | 95.39 | 97.83 | 33,485 | 96.699 | 0.00% |
| 1994-02-23 | 0 | 3.000 | 2.975 | 3.000 | 2.875 | 3.000 | 1,010,000 | 2,974,775 | 2.9453 | 97.83 | 97.02 | 97.83 | 93.76 | 97.83 | 30,971 | 96.050 | 1.69% |
| 1994-02-22 | 0 | 2.950 | 2.950 | - | 2.750 | 2.950 | 1,066,000 | 3,002,900 | 2.8170 | 96.20 | 96.20 | - | 89.68 | 96.20 | 32,688 | 91.865 | 4.42% |
| 1994-02-21 | 0 | 2.825 | 2.825 | 2.875 | 2.800 | 2.875 | 346,000 | 977,000 | 2.8237 | 92.13 | 92.13 | 93.76 | 91.31 | 93.76 | 10,610 | 92.084 | -2.59% |
| 1994-02-18 | 0 | 2.900 | 2.900 | 2.925 | 2.850 | 2.950 | 625,000 | 1,796,800 | 2.8749 | 94.57 | 94.57 | 95.39 | 92.94 | 96.20 | 19,165 | 93.753 | 0.87% |
| 1994-02-17 | 0 | 2.875 | 2.925 | - | 2.850 | 3.000 | 194,000 | 555,750 | 2.8647 | 93.76 | 95.39 | - | 92.94 | 97.83 | 5,949 | 93.421 | -1.71% |
| 1994-02-16 | 0 | 2.925 | 2.925 | 2.950 | 2.875 | 2.950 | 348,000 | 1,011,650 | 2.9070 | 95.39 | 95.39 | 96.20 | 93.76 | 96.20 | 10,671 | 94.802 | 0.86% |
| 1994-02-15 | 0 | 2.900 | 2.875 | 2.950 | 2.875 | 3.000 | 890,000 | 2,599,000 | 2.9202 | 94.57 | 93.76 | 96.20 | 93.76 | 97.83 | 27,291 | 95.232 | -4.92% |
| 1994-02-14 | 0 | 3.050 | 3.025 | 3.050 | 3.000 | 3.125 | 538,000 | 1,628,700 | 3.0273 | 99.46 | 98.65 | 99.46 | 97.83 | 101.9 | 16,497 | 98.724 | 0.83% |
| 1994-02-09 | 0 | 3.025 | 3.025 | 3.075 | 3.025 | 3.050 | 202,000 | 615,800 | 3.0485 | 98.65 | 98.65 | 100.3 | 98.65 | 99.46 | 6,194 | 99.416 | 0.00% |
| 1994-02-08 | 0 | 3.025 | 3.000 | 3.025 | 2.950 | 3.025 | 780,000 | 2,327,000 | 2.9833 | 98.65 | 97.83 | 98.65 | 96.20 | 98.65 | 23,918 | 97.290 | 0.83% |
| 1994-02-07 | 0 | 3.000 | 3.000 | 3.050 | 3.000 | 3.125 | 6,160,000 | 18,766,075 | 3.0464 | 97.83 | 97.83 | 99.46 | 97.83 | 101.9 | 188,893 | 99.348 | -5.51% |
| 1994-02-04 | 0 | 3.175 | 3.150 | 3.175 | 3.100 | 3.225 | 3,132,000 | 9,824,750 | 3.1369 | 103.5 | 102.7 | 103.5 | 101.1 | 105.2 | 96,041 | 102.30 | 3.25% |
| 1994-02-03 | 0 | 3.075 | 3.050 | 3.100 | 3.050 | 3.150 | 1,584,000 | 4,903,300 | 3.0955 | 100.3 | 99.46 | 101.1 | 99.46 | 102.7 | 48,572 | 100.95 | -2.38% |
| 1994-02-02 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.300 | 1,135,000 | 3,653,050 | 3.2185 | 102.7 | 102.7 | 104.4 | 102.7 | 107.6 | 34,804 | 104.96 | -3.82% |
| 1994-02-01 | 0 | 3.275 | 3.250 | 3.300 | 3.125 | 3.350 | 4,392,000 | 14,263,700 | 3.2477 | 106.8 | 106.0 | 107.6 | 101.9 | 109.2 | 134,678 | 105.91 | 4.80% |
| 1994-01-31 | 0 | 3.125 | 3.125 | - | 3.025 | 3.175 | 1,669,000 | 5,165,800 | 3.0951 | 101.9 | 101.9 | - | 98.65 | 103.5 | 51,179 | 100.94 | 0.81% |
| 1994-01-28 | 0 | 3.100 | 3.075 | 3.100 | 3.000 | 3.125 | 1,257,000 | 3,839,675 | 3.0546 | 101.1 | 100.3 | 101.1 | 97.83 | 101.9 | 38,545 | 99.615 | -0.80% |
| 1994-01-27 | 0 | 3.125 | 3.100 | 3.150 | 3.075 | 3.150 | 1,276,000 | 3,976,200 | 3.1161 | 101.9 | 101.1 | 102.7 | 100.3 | 102.7 | 39,128 | 101.62 | 2.46% |
| 1994-01-26 | 0 | 3.050 | 3.050 | 3.125 | 3.000 | 3.125 | 2,850,000 | 8,562,000 | 3.0042 | 99.46 | 99.46 | 101.9 | 97.83 | 101.9 | 87,393 | 97.971 | -2.40% |
| 1994-01-25 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.250 | 1,482,000 | 4,701,800 | 3.1726 | 101.9 | 101.1 | 101.9 | 101.1 | 106.0 | 45,445 | 103.46 | -3.10% |
| 1994-01-24 | 0 | 3.225 | 3.200 | 3.225 | 3.150 | 3.250 | 1,019,000 | 3,250,325 | 3.1897 | 105.2 | 104.4 | 105.2 | 102.7 | 106.0 | 31,247 | 104.02 | 1.57% |
| 1994-01-21 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.200 | 1,124,000 | 3,563,450 | 3.1703 | 103.5 | 103.5 | 104.4 | 102.7 | 104.4 | 34,467 | 103.39 | -0.78% |
| 1994-01-20 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.350 | 958,000 | 3,141,300 | 3.2790 | 104.4 | 104.4 | 105.2 | 104.4 | 109.2 | 29,376 | 106.93 | -3.03% |
| 1994-01-19 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.400 | 1,486,000 | 4,941,500 | 3.3254 | 107.6 | 107.6 | 108.4 | 107.6 | 110.9 | 45,567 | 108.44 | -2.22% |
| 1994-01-18 | 0 | 3.375 | 3.325 | 3.375 | 3.300 | 3.450 | 1,863,000 | 6,228,875 | 3.3435 | 110.1 | 108.4 | 110.1 | 107.6 | 112.5 | 57,128 | 109.03 | 2.27% |
| 1994-01-17 | 0 | 3.300 | 3.300 | 3.325 | 3.225 | 3.350 | 2,676,000 | 8,794,350 | 3.2864 | 107.6 | 107.6 | 108.4 | 105.2 | 109.2 | 82,058 | 107.17 | 1.54% |
| 1994-01-14 | 0 | 3.250 | 3.200 | 3.250 | 3.200 | 3.300 | 2,631,000 | 8,533,000 | 3.2433 | 106.0 | 104.4 | 106.0 | 104.4 | 107.6 | 80,678 | 105.77 | 2.69% |
| 1994-01-13 | 0 | 3.175 | 3.150 | 3.200 | 3.150 | 3.350 | 3,153,000 | 10,276,075 | 3.2591 | 103.2 | 102.4 | 104.0 | 102.4 | 108.9 | 96,990 | 105.95 | -4.51% |
| 1994-01-12 | 0 | 3.325 | 3.300 | 3.350 | 3.300 | 3.450 | 2,357,000 | 7,905,350 | 3.3540 | 108.1 | 107.3 | 108.9 | 107.3 | 112.2 | 72,504 | 109.03 | -4.32% |
| 1994-01-11 | 0 | 3.475 | 3.450 | 3.475 | 3.400 | 3.550 | 2,647,000 | 9,138,875 | 3.4525 | 113.0 | 112.2 | 113.0 | 110.5 | 115.4 | 81,425 | 112.24 | -1.42% |
| 1994-01-10 | 0 | 3.525 | 3.500 | 3.525 | 3.500 | 3.650 | 5,076,000 | 17,928,125 | 3.5319 | 114.6 | 113.8 | 114.6 | 113.8 | 118.7 | 156,144 | 114.82 | 0.71% |
| 1994-01-07 | 0 | 3.500 | 3.500 | 3.525 | 3.425 | 3.675 | 5,838,000 | 20,595,375 | 3.5278 | 113.8 | 113.8 | 114.6 | 111.3 | 119.5 | 179,584 | 114.68 | -4.76% |
| 1994-01-06 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 4.000 | 14,275,000 | 54,516,825 | 3.8190 | 119.5 | 118.7 | 119.5 | 118.7 | 130.0 | 439,117 | 124.15 | -3.92% |
| 1994-01-05 | 0 | 3.825 | 3.800 | 3.825 | 3.650 | 3.950 | 39,035,000 | 148,633,100 | 3.8077 | 124.3 | 123.5 | 124.3 | 118.7 | 128.4 | 1,200,766 | 123.78 | 6.25% |
| 1994-01-04 | 0 | 3.600 | 3.575 | 3.600 | 3.525 | 3.650 | 18,313,000 | 65,187,600 | 3.5596 | 117.0 | 116.2 | 117.0 | 114.6 | 118.7 | 563,331 | 115.72 | 2.13% |
| 1994-01-03 | 0 | 3.525 | 3.500 | 3.525 | 3.400 | 3.575 | 5,097,000 | 17,916,400 | 3.5151 | 114.6 | 113.8 | 114.6 | 110.5 | 116.2 | 156,790 | 114.27 |
Webb-site Database - Powered By Linux Group