ZHEJIANG GLASS COMPANY, LIMITED: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00739 | 2001-12-10 | 2010-04-30 | 2013-05-31 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013-05-30 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-05-24 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-05-16 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-05-10 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-05-03 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-04-26 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-04-19 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-04-12 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-04-05 | 3 | 3 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-03-28 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-03-22 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-03-15 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-03-08 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-03-01 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-02-22 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-02-15 | 2 | 2 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-02-08 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-02-01 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-01-25 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-01-18 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-01-11 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2013-01-04 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-12-28 | 3 | 3 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-12-21 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-12-14 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-12-07 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-11-30 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-11-23 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-11-16 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-11-09 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-11-02 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-10-26 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-10-19 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-10-12 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-10-05 | 3 | 3 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-28 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-21 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-14 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-07 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-31 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-24 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-17 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-10 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-03 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-07-27 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-07-20 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-07-13 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-07-06 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-06-29 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-06-22 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-06-15 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-06-08 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-06-01 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-25 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-18 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-11 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-04 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-27 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-20 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-13 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-05 | 3 | 3 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-30 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-23 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-16 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-09 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-02 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-24 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-17 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-10 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-03 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-27 | 2 | 2 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-20 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-13 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-06 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-30 | 3 | 3 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-23 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-16 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-09 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-02 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-25 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-18 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-11 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-04 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-28 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-21 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-14 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-07 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-30 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-23 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-16 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-09 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-02 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-08-26 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-08-19 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-08-12 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-08-05 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-29 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-22 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-15 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-08 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-30 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-24 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-17 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-10 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-03 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-27 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-20 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-13 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-06 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-29 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-21 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-15 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-08 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-01 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-03-25 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-03-18 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-03-11 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-03-04 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-02-25 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-02-18 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-02-11 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-02-02 | 3 | 3 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-28 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-21 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-14 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-07 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-12-31 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-12-24 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-12-17 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-12-10 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-12-03 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-11-26 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-11-19 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-11-12 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-11-05 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-10-29 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-10-22 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-10-15 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-10-08 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-09-30 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-09-24 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-09-17 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-09-10 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-09-03 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-08-27 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-08-20 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-08-13 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-08-06 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-07-30 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-07-23 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-07-16 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-07-09 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-07-02 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-06-25 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-06-18 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-06-11 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-06-04 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-28 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-20 | 4 | 4 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-14 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-07 | 5 | 5 | - | - | - | 0 | 2.480 | - | - | - | - | 0 | - | 0.00% |
| 2010-04-30 | 0 | 5 | 2.480 | 2.470 | 2.480 | 141,582,220 | 2.480 | 2.470 | 2.480 | 2.320 | 2.630 | 57,330,000 | 2.4696 | 5.98% |
| 2010-04-23 | 0 | 5 | 2.340 | 2.320 | 2.340 | 48,294,220 | 2.340 | 2.320 | 2.340 | 2.240 | 2.380 | 21,064,000 | 2.2927 | -1.68% |
| 2010-04-16 | 0 | 5 | 2.380 | 2.380 | 2.390 | 52,822,510 | 2.380 | 2.380 | 2.390 | 2.310 | 2.810 | 20,779,000 | 2.5421 | -12.50% |
| 2010-04-09 | 0 | 3 | 2.720 | 2.710 | 2.720 | 29,632,406 | 2.720 | 2.710 | 2.720 | 2.590 | 2.770 | 11,080,000 | 2.6744 | 4.62% |
| 2010-04-01 | 0 | 4 | 2.600 | 2.590 | 2.600 | 27,085,012 | 2.600 | 2.590 | 2.600 | 2.530 | 2.690 | 10,414,125 | 2.6008 | 1.17% |
| 2010-03-26 | 0 | 5 | 2.570 | 2.550 | 2.580 | 25,000,220 | 2.570 | 2.550 | 2.580 | 2.470 | 2.600 | 9,832,000 | 2.5427 | 2.80% |
| 2010-03-19 | 0 | 5 | 2.500 | 2.500 | 2.520 | 44,925,740 | 2.500 | 2.500 | 2.520 | 2.480 | 2.730 | 17,324,000 | 2.5933 | -7.75% |
| 2010-03-12 | 0 | 5 | 2.710 | 2.700 | 2.710 | 21,201,790 | 2.710 | 2.700 | 2.710 | 2.660 | 2.970 | 7,575,000 | 2.7989 | -3.90% |
| 2010-03-05 | 0 | 5 | 2.820 | 2.820 | 2.840 | 20,572,646 | 2.820 | 2.820 | 2.840 | 2.740 | 2.930 | 7,234,800 | 2.8436 | 0.71% |
| 2010-02-26 | 0 | 5 | 2.800 | 2.800 | 2.810 | 17,331,410 | 2.800 | 2.800 | 2.810 | 2.590 | 2.830 | 6,352,000 | 2.7285 | 8.53% |
| 2010-02-19 | 0 | 3 | 2.580 | 2.580 | 2.620 | 11,191,990 | 2.580 | 2.580 | 2.620 | 2.500 | 2.910 | 4,154,000 | 2.6943 | -8.83% |
| 2010-02-12 | 0 | 5 | 2.830 | 2.830 | 2.840 | 26,139,060 | 2.830 | 2.830 | 2.840 | 2.580 | 2.920 | 9,671,000 | 2.7028 | 2.91% |
| 2010-02-05 | 0 | 5 | 2.750 | 2.730 | 2.760 | 49,363,150 | 2.750 | 2.730 | 2.760 | 2.690 | 3.140 | 17,008,000 | 2.9023 | 0.00% |
| 2010-01-29 | 0 | 5 | 2.750 | 2.750 | 2.790 | 54,838,920 | 2.750 | 2.750 | 2.790 | 2.640 | 3.200 | 18,828,000 | 2.9126 | -14.06% |
| 2010-01-22 | 0 | 5 | 3.200 | 3.210 | 3.220 | 106,204,710 | 3.200 | 3.210 | 3.220 | 3.000 | 3.700 | 32,255,000 | 3.2927 | -4.19% |
| 2010-01-15 | 0 | 5 | 3.340 | 3.320 | 3.330 | 104,171,310 | 3.340 | 3.320 | 3.330 | 3.010 | 3.540 | 31,257,000 | 3.3327 | 11.33% |
| 2010-01-08 | 0 | 5 | 3.000 | 3.000 | 3.010 | 127,576,270 | 3.000 | 3.000 | 3.010 | 2.900 | 3.250 | 41,508,000 | 3.0735 | 2.04% |
| 2009-12-31 | 0 | 4 | 2.940 | 2.940 | 2.960 | 89,363,030 | 2.940 | 2.940 | 2.960 | 2.630 | 2.970 | 31,513,000 | 2.8358 | 11.36% |
| 2009-12-24 | 0 | 4 | 2.640 | 2.630 | 2.640 | 39,995,100 | 2.640 | 2.630 | 2.640 | 2.410 | 2.640 | 15,839,000 | 2.5251 | 9.09% |
| 2009-12-18 | 0 | 5 | 2.420 | 2.400 | 2.420 | 103,346,710 | 2.420 | 2.400 | 2.420 | 2.250 | 2.590 | 42,043,000 | 2.4581 | 0.83% |
| 2009-12-11 | 0 | 5 | 2.400 | 2.370 | 2.400 | 83,695,590 | 2.400 | 2.370 | 2.400 | 2.350 | 2.670 | 32,964,000 | 2.5390 | -10.78% |
| 2009-12-04 | 0 | 5 | 2.690 | 2.700 | 2.710 | 117,557,780 | 2.690 | 2.700 | 2.710 | 2.140 | 2.710 | 47,802,000 | 2.4593 | 27.49% |
| 2009-11-27 | 0 | 5 | 2.110 | 2.100 | 2.110 | 33,853,210 | 2.110 | 2.100 | 2.110 | 2.100 | 2.360 | 15,065,000 | 2.2471 | -6.64% |
| 2009-11-20 | 0 | 5 | 2.260 | 2.260 | 2.270 | 93,768,992 | 2.260 | 2.260 | 2.270 | 2.250 | 2.490 | 39,370,000 | 2.3817 | 0.89% |
| 2009-11-13 | 0 | 5 | 2.240 | 2.230 | 2.240 | 41,754,670 | 2.240 | 2.230 | 2.240 | 2.050 | 2.250 | 19,436,000 | 2.1483 | 2.75% |
| 2009-11-06 | 0 | 5 | 2.180 | 2.180 | 2.190 | 49,137,680 | 2.180 | 2.180 | 2.190 | 2.010 | 2.270 | 22,834,000 | 2.1520 | 4.81% |
| 2009-10-30 | 0 | 4 | 2.080 | 2.080 | 2.090 | 31,772,240 | 2.080 | 2.080 | 2.090 | 1.980 | 2.120 | 15,416,000 | 2.0610 | 2.46% |
| 2009-10-23 | 0 | 5 | 2.030 | 2.020 | 2.030 | 37,288,650 | 2.030 | 2.020 | 2.030 | 2.010 | 2.180 | 17,892,000 | 2.0841 | 0.00% |
| 2009-10-16 | 0 | 5 | 2.030 | 2.020 | 2.040 | 32,039,660 | 2.030 | 2.020 | 2.040 | 2.010 | 2.140 | 15,442,000 | 2.0748 | -2.87% |
| 2009-10-09 | 0 | 5 | 2.090 | 2.090 | 2.100 | 22,805,390 | 2.090 | 2.090 | 2.100 | 1.880 | 2.120 | 11,163,000 | 2.0429 | 10.00% |
| 2009-10-02 | 0 | 4 | 1.900 | 1.900 | 1.910 | 18,891,740 | 1.900 | 1.900 | 1.910 | 1.890 | 2.050 | 9,702,000 | 1.9472 | -5.47% |
| 2009-09-25 | 0 | 5 | 2.010 | 2.000 | 2.020 | 30,768,440 | 2.010 | 2.000 | 2.020 | 1.960 | 2.180 | 14,994,000 | 2.0521 | -7.80% |
| 2009-09-18 | 0 | 5 | 2.180 | 2.180 | 2.190 | 41,104,620 | 2.180 | 2.180 | 2.190 | 2.130 | 2.270 | 18,749,000 | 2.1924 | -2.24% |
| 2009-09-11 | 0 | 5 | 2.230 | 2.220 | 2.230 | 71,155,180 | 2.230 | 2.220 | 2.230 | 2.160 | 2.470 | 31,065,000 | 2.2905 | -6.69% |
| 2009-09-04 | 0 | 5 | 2.390 | 2.380 | 2.390 | 40,988,580 | 2.390 | 2.380 | 2.390 | 2.130 | 2.400 | 18,280,500 | 2.2422 | 4.82% |
| 2009-08-28 | 0 | 5 | 2.280 | 2.270 | 2.280 | 84,264,840 | 2.280 | 2.270 | 2.280 | 2.230 | 2.590 | 34,308,000 | 2.4561 | -2.15% |
| 2009-08-21 | 0 | 5 | 2.330 | 2.330 | 2.340 | 85,829,890 | 2.330 | 2.330 | 2.340 | 2.200 | 2.600 | 36,467,000 | 2.3536 | -10.73% |
| 2009-08-14 | 0 | 5 | 2.610 | 2.610 | 2.630 | 82,509,330 | 2.610 | 2.610 | 2.630 | 2.600 | 2.920 | 30,110,000 | 2.7403 | -4.74% |
| 2009-08-07 | 0 | 5 | 2.740 | 2.730 | 2.740 | 288,932,730 | 2.740 | 2.730 | 2.740 | 2.470 | 3.250 | 98,718,000 | 2.9268 | 10.93% |
| 2009-07-31 | 0 | 5 | 2.470 | 2.470 | 2.490 | 103,834,640 | 2.470 | 2.470 | 2.490 | 2.270 | 2.650 | 42,412,000 | 2.4482 | 3.35% |
| 2009-07-24 | 0 | 5 | 2.390 | 2.390 | 2.400 | 73,893,980 | 2.390 | 2.390 | 2.400 | 2.250 | 2.470 | 30,916,000 | 2.3902 | 3.46% |
| 2009-07-17 | 0 | 5 | 2.310 | 2.300 | 2.310 | 86,672,316 | 2.310 | 2.300 | 2.310 | 2.020 | 2.370 | 38,777,000 | 2.2351 | 6.94% |
| 2009-07-10 | 0 | 5 | 2.160 | 2.160 | 2.170 | 73,323,360 | 2.160 | 2.160 | 2.170 | 2.000 | 2.180 | 34,642,000 | 2.1166 | 8.00% |
| 2009-07-03 | 0 | 4 | 2.000 | 2.000 | 2.010 | 44,993,810 | 2.000 | 2.000 | 2.010 | 1.900 | 2.220 | 21,713,000 | 2.0722 | -6.54% |
| 2009-06-26 | 0 | 5 | 2.140 | 2.130 | 2.140 | 63,497,460 | 2.140 | 2.130 | 2.140 | 1.940 | 2.180 | 30,830,000 | 2.0596 | 1.42% |
| 2009-06-19 | 0 | 5 | 2.110 | 2.110 | 2.130 | 85,639,621 | 2.110 | 2.110 | 2.130 | 2.000 | 2.280 | 40,355,854 | 2.1221 | -7.86% |
| 2009-06-12 | 0 | 5 | 2.290 | 2.290 | 2.300 | 131,131,550 | 2.290 | 2.290 | 2.300 | 2.200 | 2.650 | 55,680,376 | 2.3551 | -9.84% |
| 2009-06-05 | 0 | 5 | 2.540 | 2.530 | 2.540 | 210,720,080 | 2.540 | 2.530 | 2.540 | 2.260 | 2.700 | 85,259,000 | 2.4715 | 13.39% |
| 2009-05-29 | 0 | 4 | 2.240 | 2.240 | 2.250 | 295,382,125 | 2.240 | 2.240 | 2.250 | 1.860 | 2.370 | 136,497,500 | 2.1640 | 20.43% |
| 2009-05-22 | 0 | 5 | 1.860 | 1.850 | 1.860 | 204,195,830 | 1.860 | 1.850 | 1.860 | 1.600 | 2.020 | 109,591,000 | 1.8633 | 12.73% |
| 2009-05-15 | 0 | 5 | 1.650 | 1.640 | 1.660 | 361,688,214 | 1.650 | 1.640 | 1.660 | 1.500 | 1.980 | 211,948,770 | 1.7065 | -2.94% |
| 2009-05-08 | 5 | 5 | - | - | - | 0 | 1.700 | - | - | - | - | 0 | - | -0.00% |
| 2009-04-30 | 0 | 4 | 1.700 | 1.700 | 1.710 | 140,345,760 | 1.700 | 1.700 | 1.710 | 1.530 | 1.920 | 83,451,000 | 1.6818 | -12.82% |
| 2009-04-24 | 0 | 5 | 1.950 | 1.940 | 1.950 | 152,742,590 | 1.950 | 1.940 | 1.950 | 1.830 | 2.160 | 76,786,000 | 1.9892 | 6.56% |
| 2009-04-17 | 0 | 4 | 1.830 | 1.810 | 1.840 | 163,255,050 | 1.830 | 1.810 | 1.840 | 1.600 | 2.060 | 89,474,000 | 1.8246 | 17.31% |
| 2009-04-09 | 0 | 4 | 1.560 | 1.550 | 1.560 | 71,775,220 | 1.560 | 1.550 | 1.560 | 1.400 | 1.640 | 47,291,000 | 1.5177 | -1.27% |
| 2009-04-03 | 0 | 5 | 1.580 | 1.580 | 1.600 | 131,304,830 | 1.580 | 1.580 | 1.600 | 1.250 | 1.610 | 92,875,000 | 1.4138 | 16.18% |
| 2009-03-27 | 0 | 5 | 1.360 | 1.360 | 1.370 | 74,586,340 | 1.360 | 1.360 | 1.370 | 1.220 | 1.420 | 56,704,000 | 1.3154 | 9.68% |
| 2009-03-20 | 0 | 5 | 1.240 | 1.240 | 1.250 | 80,898,330 | 1.240 | 1.240 | 1.250 | 1.140 | 1.350 | 64,641,000 | 1.2515 | 6.90% |
| 2009-03-13 | 0 | 5 | 1.160 | 1.160 | 1.170 | 11,105,970 | 1.160 | 1.160 | 1.170 | 1.060 | 1.170 | 9,852,000 | 1.1273 | 6.42% |
| 2009-03-06 | 0 | 5 | 1.090 | 1.090 | 1.100 | 28,352,945 | 1.090 | 1.090 | 1.100 | 1.020 | 1.240 | 24,919,526 | 1.1378 | -4.39% |
| 2009-02-27 | 0 | 5 | 1.140 | 1.130 | 1.140 | 25,585,640 | 1.140 | 1.130 | 1.140 | 1.120 | 1.290 | 21,263,000 | 1.2033 | -5.79% |
| 2009-02-20 | 0 | 5 | 1.210 | 1.210 | 1.220 | 58,186,570 | 1.210 | 1.210 | 1.220 | 1.210 | 1.480 | 43,544,000 | 1.3363 | -14.79% |
| 2009-02-13 | 0 | 5 | 1.420 | 1.410 | 1.420 | 59,351,970 | 1.420 | 1.410 | 1.420 | 1.320 | 1.460 | 42,584,000 | 1.3938 | 0.71% |
| 2009-02-06 | 0 | 5 | 1.410 | 1.400 | 1.410 | 80,128,045 | 1.410 | 1.400 | 1.410 | 1.210 | 1.420 | 59,738,100 | 1.3413 | 6.82% |
| 2009-01-30 | 0 | 2 | 1.320 | 1.300 | 1.320 | 7,679,190 | 1.320 | 1.300 | 1.320 | 1.190 | 1.330 | 6,129,000 | 1.2529 | 14.78% |
| 2009-01-23 | 0 | 5 | 1.150 | 1.150 | 1.170 | 19,143,210 | 1.150 | 1.150 | 1.170 | 1.140 | 1.330 | 15,666,000 | 1.2220 | -10.85% |
| 2009-01-16 | 0 | 5 | 1.290 | 1.290 | 1.300 | 31,684,300 | 1.290 | 1.290 | 1.300 | 1.240 | 1.440 | 23,846,000 | 1.3287 | -11.03% |
| 2009-01-09 | 0 | 5 | 1.450 | 1.440 | 1.450 | 138,891,140 | 1.450 | 1.440 | 1.450 | 1.410 | 1.800 | 87,657,250 | 1.5845 | 0.69% |
| 2009-01-02 | 0 | 4 | 1.440 | 1.430 | 1.440 | 52,482,522 | 1.440 | 1.430 | 1.440 | 1.320 | 1.470 | 37,751,600 | 1.3902 | 5.11% |
| 2008-12-24 | 0 | 3 | 1.370 | 1.370 | 1.380 | 64,875,644 | 1.370 | 1.370 | 1.380 | 1.200 | 1.600 | 47,517,100 | 1.3653 | -11.04% |
| 2008-12-19 | 0 | 5 | 1.540 | 1.530 | 1.540 | 286,234,250 | 1.540 | 1.530 | 1.540 | 1.240 | 1.680 | 193,460,000 | 1.4796 | 28.33% |
| 2008-12-12 | 0 | 5 | 1.200 | 1.190 | 1.200 | 253,163,830 | 1.200 | 1.190 | 1.200 | 0.890 | 1.440 | 216,440,000 | 1.1697 | 34.83% |
| 2008-12-05 | 0 | 5 | 0.890 | 0.880 | 0.890 | 27,795,850 | 0.890 | 0.880 | 0.890 | 0.880 | 1.020 | 29,772,000 | 0.9336 | -3.26% |
| 2008-11-28 | 0 | 5 | 0.920 | 0.910 | 0.920 | 12,715,190 | 0.920 | 0.910 | 0.920 | 0.860 | 1.020 | 13,684,000 | 0.9292 | 0.00% |
| 2008-11-21 | 0 | 5 | 0.920 | 0.920 | 0.930 | 20,697,330 | 0.920 | 0.920 | 0.930 | 0.850 | 1.170 | 20,936,000 | 0.9886 | -22.69% |
| 2008-11-14 | 0 | 5 | 1.190 | 1.180 | 1.190 | 37,086,640 | 1.190 | 1.180 | 1.190 | 1.060 | 1.520 | 29,435,000 | 1.2600 | 17.82% |
| 2008-11-07 | 0 | 5 | 1.010 | 1.010 | 1.020 | 25,878,980 | 1.010 | 1.010 | 1.020 | 0.880 | 1.240 | 25,369,000 | 1.0201 | 2.02% |
| 2008-10-31 | 0 | 5 | 0.990 | 0.940 | 0.990 | 47,826,373 | 0.990 | 0.940 | 0.990 | 0.620 | 1.160 | 56,384,610 | 0.8482 | 16.47% |
| 2008-10-24 | 0 | 5 | 0.850 | 0.810 | 0.850 | 26,434,199 | 0.850 | 0.810 | 0.850 | 0.750 | 1.180 | 25,576,999 | 1.0335 | -22.02% |
| 2008-10-17 | 0 | 5 | 1.090 | 1.080 | 1.090 | 20,926,370 | 1.090 | 1.080 | 1.090 | 1.000 | 1.500 | 17,509,000 | 1.1952 | 9.00% |
| 2008-10-10 | 0 | 4 | 1.000 | 1.000 | 1.020 | 9,664,608 | 1.000 | 1.000 | 1.020 | 1.000 | 1.600 | 7,059,725 | 1.3690 | -38.27% |
| 2008-10-03 | 0 | 4 | 1.620 | 1.610 | 1.620 | 21,302,308 | 1.620 | 1.610 | 1.620 | 1.550 | 2.000 | 12,536,625 | 1.6992 | -19.00% |
| 2008-09-26 | 0 | 5 | 2.000 | 2.000 | 2.090 | 8,161,550 | 2.000 | 2.000 | 2.090 | 1.720 | 2.240 | 4,083,000 | 1.9989 | -4.31% |
| 2008-09-19 | 0 | 4 | 2.090 | 2.090 | 2.240 | 30,892,382 | 2.090 | 2.090 | 2.240 | 1.350 | 2.600 | 14,879,000 | 2.0762 | -25.36% |
| 2008-09-12 | 0 | 5 | 2.800 | 2.760 | 2.800 | 9,598,063 | 2.800 | 2.760 | 2.800 | 2.700 | 3.970 | 3,184,000 | 3.0145 | -17.65% |
| 2008-09-05 | 0 | 5 | 3.400 | 3.400 | 3.410 | 8,042,760 | 3.400 | 3.400 | 3.410 | 3.300 | 3.900 | 2,335,000 | 3.4444 | -12.60% |
| 2008-08-29 | 0 | 5 | 3.890 | 3.890 | 3.900 | 22,037,360 | 3.890 | 3.890 | 3.900 | 3.650 | 4.260 | 5,742,000 | 3.8379 | -7.16% |
| 2008-08-21 | 0 | 4 | 4.190 | 4.160 | 4.190 | 16,889,110 | 4.190 | 4.160 | 4.190 | 3.850 | 4.260 | 4,147,000 | 4.0726 | 4.75% |
| 2008-08-15 | 0 | 5 | 4.000 | 4.000 | 4.080 | 18,506,780 | 4.000 | 4.000 | 4.080 | 3.930 | 5.000 | 4,266,000 | 4.3382 | -19.68% |
| 2008-08-08 | 0 | 4 | 4.980 | 4.950 | 5.000 | 6,211,680 | 4.980 | 4.950 | 5.000 | 4.600 | 5.100 | 1,249,000 | 4.9733 | -0.20% |
| 2008-08-01 | 0 | 5 | 4.990 | 4.990 | 5.000 | 16,963,450 | 4.990 | 4.990 | 5.000 | 4.520 | 5.170 | 3,425,000 | 4.9528 | -0.20% |
| 2008-07-25 | 0 | 5 | 5.000 | 4.980 | 5.000 | 24,035,700 | 5.000 | 4.980 | 5.000 | 4.500 | 5.500 | 4,760,000 | 5.0495 | 8.70% |
| 2008-07-18 | 0 | 5 | 4.600 | 4.600 | 4.650 | 43,036,390 | 4.600 | 4.600 | 4.650 | 4.400 | 5.250 | 9,062,000 | 4.7491 | -8.00% |
| 2008-07-11 | 0 | 5 | 5.000 | 4.980 | 5.000 | 20,405,760 | 5.000 | 4.980 | 5.000 | 4.300 | 5.170 | 4,082,000 | 4.9990 | -4.76% |
| 2008-07-04 | 0 | 4 | 5.250 | 4.840 | 5.250 | 2,269,426 | 5.250 | 4.840 | 5.250 | 5.160 | 5.790 | 422,840 | 5.3671 | -1.32% |
| 2008-06-27 | 0 | 5 | 5.320 | 5.320 | 5.380 | 8,280,783 | 5.320 | 5.320 | 5.380 | 5.280 | 6.000 | 1,468,375 | 5.6394 | -12.79% |
| 2008-06-20 | 0 | 5 | 6.100 | 6.030 | 6.100 | 18,509,830 | 6.100 | 6.030 | 6.100 | 6.100 | 6.620 | 2,868,500 | 6.4528 | -5.43% |
| 2008-06-13 | 0 | 4 | 6.450 | 6.450 | 6.460 | 29,148,880 | 6.450 | 6.450 | 6.460 | 5.800 | 6.750 | 4,457,000 | 6.5400 | -5.98% |
| 2008-06-06 | 0 | 5 | 6.860 | 6.830 | 6.880 | 26,558,285 | 6.860 | 6.830 | 6.880 | 6.520 | 6.960 | 3,949,500 | 6.7245 | 5.05% |
| 2008-05-30 | 0 | 5 | 6.530 | 6.520 | 6.560 | 79,619,375 | 6.530 | 6.520 | 6.560 | 5.930 | 6.700 | 12,572,000 | 6.3331 | 5.66% |
| 2008-05-23 | 1 | 5 | 6.180 | 6.150 | 6.200 | 23,167,870 | 6.180 | 6.150 | 6.200 | 6.070 | 7.150 | 3,645,000 | 6.3561 | -11.71% |
| 2008-05-16 | 0 | 4 | 7.000 | 6.940 | 7.030 | 5,422,090 | 7.000 | 6.940 | 7.030 | 6.800 | 7.200 | 774,000 | 7.0053 | -1.55% |
| 2008-05-09 | 0 | 5 | 7.110 | 7.060 | 7.110 | 36,329,030 | 7.110 | 7.060 | 7.110 | 7.000 | 7.550 | 4,957,000 | 7.3288 | -6.45% |
| 2008-05-02 | 0 | 4 | 7.600 | 7.600 | 7.690 | 39,952,750 | 7.600 | 7.600 | 7.690 | 7.280 | 7.860 | 5,268,000 | 7.5840 | 2.70% |
| 2008-04-25 | 0 | 5 | 7.400 | 7.390 | 7.400 | 89,745,855 | 7.400 | 7.390 | 7.400 | 6.670 | 7.750 | 12,606,500 | 7.1190 | 7.56% |
| 2008-04-18 | 0 | 5 | 6.880 | 6.880 | 6.900 | 77,999,716 | 6.880 | 6.880 | 6.900 | 6.000 | 6.980 | 11,792,700 | 6.6142 | 9.73% |
| 2008-04-11 | 0 | 5 | 6.270 | 6.210 | 6.270 | 68,901,883 | 6.270 | 6.210 | 6.270 | 5.900 | 6.960 | 10,851,700 | 6.3494 | -1.26% |
| 2008-04-03 | 0 | 4 | 6.350 | 6.300 | 6.360 | 66,856,037 | 6.350 | 6.300 | 6.360 | 4.820 | 6.400 | 12,032,000 | 5.5565 | 19.36% |
| 2008-03-28 | 0 | 4 | 5.320 | 5.400 | 5.440 | 28,547,080 | 5.320 | 5.400 | 5.440 | 4.210 | 5.530 | 6,029,000 | 4.7350 | 26.67% |
| 2008-03-20 | 0 | 4 | 4.200 | 4.200 | 4.300 | 24,918,610 | 4.200 | 4.200 | 4.300 | 3.990 | 5.110 | 5,424,000 | 4.5941 | -17.32% |
| 2008-03-14 | 0 | 5 | 5.080 | 4.900 | 5.080 | 90,535,774 | 5.080 | 4.900 | 5.080 | 4.900 | 6.370 | 16,489,000 | 5.4907 | -21.00% |
| 2008-03-07 | 0 | 5 | 6.430 | 6.370 | 6.430 | 15,520,208 | 6.430 | 6.370 | 6.430 | 6.000 | 7.000 | 2,350,000 | 6.6043 | -8.14% |
| 2008-02-29 | 0 | 5 | 7.000 | 7.000 | 7.300 | 47,511,195 | 7.000 | 7.000 | 7.300 | 5.800 | 7.450 | 6,968,584 | 6.8179 | 14.01% |
| 2008-02-22 | 0 | 5 | 6.140 | 5.960 | 6.150 | 41,377,300 | 6.140 | 5.960 | 6.150 | 5.000 | 6.320 | 7,213,000 | 5.7365 | 18.08% |
| 2008-02-15 | 0 | 5 | 5.200 | 5.150 | 5.240 | 28,985,570 | 5.200 | 5.150 | 5.240 | 4.380 | 5.340 | 6,005,000 | 4.8269 | 9.24% |
| 2008-02-06 | 0 | 3 | 4.760 | 4.760 | 4.800 | 10,091,321 | 4.760 | 4.760 | 4.800 | 4.670 | 5.300 | 2,012,326 | 5.0148 | 5.78% |
| 2008-02-01 | 0 | 5 | 4.500 | 4.400 | 4.420 | 41,061,405 | 4.500 | 4.400 | 4.420 | 3.500 | 5.600 | 8,373,500 | 4.9037 | -19.64% |
| 2008-01-25 | 0 | 5 | 5.600 | 5.620 | 5.800 | 35,389,843 | 5.600 | 5.620 | 5.800 | 4.730 | 6.650 | 6,461,000 | 5.4775 | -14.24% |
| 2008-01-18 | 0 | 5 | 6.530 | 6.540 | 6.700 | 96,603,114 | 6.530 | 6.540 | 6.700 | 6.000 | 7.630 | 14,142,000 | 6.8309 | 11.62% |
| 2008-01-11 | 0 | 5 | 5.850 | 5.830 | 5.850 | 52,571,966 | 5.850 | 5.830 | 5.850 | 5.840 | 8.500 | 7,695,400 | 6.8316 | -24.61% |
| 2008-01-04 | 0 | 4 | 7.760 | 7.700 | 7.760 | 6,394,030 | 7.760 | 7.700 | 7.760 | 7.250 | 7.800 | 861,000 | 7.4263 | 5.58% |
| 2007-12-28 | 0 | 3 | 7.350 | 7.270 | 7.350 | 3,703,990 | 7.350 | 7.270 | 7.350 | 7.250 | 7.510 | 504,000 | 7.3492 | 0.82% |
| 2007-12-21 | 0 | 5 | 7.290 | 7.260 | 7.690 | 20,024,980 | 7.290 | 7.260 | 7.690 | 6.740 | 7.850 | 2,782,000 | 7.1981 | -2.80% |
| 2007-12-14 | 0 | 5 | 7.500 | 7.330 | 7.350 | 44,783,460 | 7.500 | 7.330 | 7.350 | 7.200 | 8.470 | 5,729,258 | 7.8166 | -10.93% |
| 2007-12-07 | 0 | 5 | 8.420 | 8.420 | 8.520 | 84,624,655 | 8.420 | 8.420 | 8.520 | 8.350 | 9.000 | 9,954,500 | 8.5011 | -2.88% |
| 2007-11-30 | 0 | 5 | 8.670 | 8.560 | 8.670 | 36,027,100 | 8.670 | 8.560 | 8.670 | 8.410 | 9.210 | 4,171,000 | 8.6375 | -1.48% |
| 2007-11-23 | 0 | 5 | 8.800 | 8.800 | 9.150 | 41,635,790 | 8.800 | 8.800 | 9.150 | 8.150 | 9.650 | 4,590,000 | 9.0710 | -6.88% |
| 2007-11-16 | 0 | 5 | 9.450 | 9.450 | 9.460 | 49,604,070 | 9.450 | 9.450 | 9.460 | 7.850 | 10.22 | 5,505,500 | 9.0099 | 0.43% |
| 2007-11-09 | 0 | 5 | 9.410 | 9.410 | 9.490 | 48,459,370 | 9.410 | 9.410 | 9.490 | 9.050 | 10.38 | 4,978,000 | 9.7347 | -4.76% |
| 2007-11-02 | 0 | 5 | 9.880 | 9.780 | 9.820 | 82,888,305 | 9.880 | 9.780 | 9.820 | 9.630 | 10.78 | 8,165,500 | 10.151 | -1.00% |
| 2007-10-26 | 0 | 5 | 9.980 | 9.980 | 10.10 | 74,827,523 | 9.980 | 9.980 | 10.10 | 9.900 | 11.10 | 7,124,000 | 10.504 | -10.89% |
| 2007-10-18 | 0 | 4 | 11.20 | 11.20 | 11.38 | 166,190,764 | 11.20 | 11.20 | 11.38 | 9.000 | 12.00 | 15,850,300 | 10.485 | 16.06% |
| 2007-10-12 | 0 | 5 | 9.650 | 9.650 | 9.700 | 154,331,476 | 9.650 | 9.650 | 9.700 | 8.510 | 10.10 | 16,683,300 | 9.2507 | 10.92% |
| 2007-10-05 | 0 | 4 | 8.700 | 8.700 | 8.730 | 93,475,010 | 8.700 | 8.700 | 8.730 | 7.800 | 8.940 | 11,098,375 | 8.4224 | 11.97% |
| 2007-09-28 | 0 | 4 | 7.770 | 7.760 | 7.770 | 39,021,030 | 7.770 | 7.760 | 7.770 | 7.350 | 7.990 | 5,134,000 | 7.6005 | 2.24% |
| 2007-09-21 | 0 | 5 | 7.600 | 7.520 | 7.600 | 19,383,130 | 7.600 | 7.520 | 7.600 | 7.330 | 7.940 | 2,539,000 | 7.6342 | -1.94% |
| 2007-09-14 | 0 | 5 | 7.750 | 7.750 | 7.800 | 22,110,740 | 7.750 | 7.750 | 7.800 | 7.010 | 8.140 | 2,832,000 | 7.8075 | -0.64% |
| 2007-09-07 | 0 | 5 | 7.800 | 7.760 | 7.800 | 44,803,580 | 7.800 | 7.760 | 7.800 | 7.800 | 8.400 | 5,485,000 | 8.1684 | -4.18% |
| 2007-08-31 | 0 | 5 | 8.140 | 8.070 | 8.160 | 69,429,100 | 8.140 | 8.070 | 8.160 | 7.600 | 8.420 | 8,575,000 | 8.0967 | 2.65% |
| 2007-08-24 | 0 | 5 | 7.930 | 7.610 | 7.660 | 51,003,846 | 7.930 | 7.610 | 7.660 | 6.470 | 8.150 | 6,874,000 | 7.4198 | 23.91% |
| 2007-08-17 | 0 | 5 | 6.400 | 6.500 | 7.400 | 51,236,770 | 6.400 | 6.500 | 7.400 | 5.650 | 7.500 | 7,836,000 | 6.5386 | -5.88% |
| 2007-08-10 | 0 | 5 | 6.800 | 6.800 | 6.890 | 85,265,500 | 6.800 | 6.800 | 6.890 | 6.650 | 9.030 | 10,814,800 | 7.8841 | -22.29% |
| 2007-08-03 | 0 | 5 | 8.750 | 8.750 | 8.790 | 77,996,390 | 8.750 | 8.750 | 8.790 | 6.500 | 8.820 | 10,105,000 | 7.7186 | 33.59% |
| 2007-07-27 | 0 | 5 | 6.550 | 6.500 | 6.550 | 40,368,695 | 6.550 | 6.500 | 6.550 | 5.400 | 6.580 | 6,918,500 | 5.8349 | 15.72% |
| 2007-07-20 | 0 | 5 | 5.660 | 5.670 | 5.680 | 36,801,250 | 5.660 | 5.670 | 5.680 | 5.350 | 5.700 | 6,650,000 | 5.5340 | 4.81% |
| 2007-07-13 | 0 | 5 | 5.400 | 5.420 | 5.430 | 36,766,620 | 5.400 | 5.420 | 5.430 | 5.220 | 5.750 | 6,681,000 | 5.5032 | -5.26% |
| 2007-07-06 | 0 | 4 | 5.700 | 5.700 | 5.790 | 16,822,820 | 5.700 | 5.700 | 5.790 | 5.600 | 5.850 | 2,961,000 | 5.6815 | 0.88% |
| 2007-06-29 | 0 | 5 | 5.650 | 5.650 | 5.690 | 14,118,694 | 5.650 | 5.650 | 5.690 | 5.600 | 5.990 | 2,439,000 | 5.7887 | 0.36% |
| 2007-06-22 | 0 | 4 | 5.630 | 5.640 | 5.730 | 27,790,060 | 5.630 | 5.640 | 5.730 | 5.600 | 6.000 | 4,820,000 | 5.7656 | 0.36% |
| 2007-06-15 | 0 | 5 | 5.610 | 5.600 | 5.650 | 29,075,750 | 5.610 | 5.600 | 5.650 | 5.200 | 5.800 | 5,275,000 | 5.5120 | -3.11% |
| 2007-06-08 | 0 | 5 | 5.790 | 5.770 | 5.790 | 29,084,420 | 5.790 | 5.770 | 5.790 | 5.340 | 5.830 | 5,188,000 | 5.6061 | 5.08% |
| 2007-06-01 | 0 | 5 | 5.510 | 5.550 | 5.600 | 63,240,730 | 5.510 | 5.550 | 5.600 | 5.450 | 6.050 | 11,024,000 | 5.7366 | -5.49% |
| 2007-05-25 | 0 | 4 | 5.830 | 5.750 | 5.830 | 52,697,826 | 5.830 | 5.750 | 5.830 | 5.200 | 5.880 | 9,358,300 | 5.6311 | 1.39% |
| 2007-05-18 | 0 | 5 | 5.750 | 5.720 | 5.810 | 67,789,610 | 5.750 | 5.720 | 5.810 | 5.490 | 5.840 | 11,828,000 | 5.7313 | 4.55% |
| 2007-05-11 | 0 | 5 | 5.500 | 5.500 | 5.600 | 80,489,310 | 5.500 | 5.500 | 5.600 | 4.940 | 5.840 | 15,251,000 | 5.2776 | 4.96% |
| 2007-05-04 | 0 | 4 | 5.240 | 5.230 | 5.240 | 59,418,349 | 5.240 | 5.230 | 5.240 | 4.480 | 5.350 | 11,712,541 | 5.0731 | 9.17% |
| 2007-04-27 | 0 | 5 | 4.800 | 4.790 | 4.840 | 191,808,745 | 4.800 | 4.790 | 4.840 | 4.700 | 5.690 | 37,561,000 | 5.1066 | -5.88% |
| 2007-04-20 | 0 | 5 | 5.100 | 5.100 | 5.140 | 300,269,617 | 5.100 | 5.100 | 5.140 | 2.560 | 5.370 | 73,008,093 | 4.1128 | 99.22% |
| 2007-04-13 | 0 | 4 | 2.560 | 2.520 | 2.560 | 17,863,865 | 2.560 | 2.520 | 2.560 | 2.430 | 2.590 | 7,134,125 | 2.5040 | -1.16% |
| 2007-04-04 | 0 | 3 | 2.590 | 2.590 | 2.630 | 5,305,210 | 2.590 | 2.590 | 2.630 | 2.510 | 2.740 | 2,032,000 | 2.6108 | -4.43% |
| 2007-03-30 | 0 | 5 | 2.710 | 2.710 | 2.720 | 11,983,560 | 2.710 | 2.710 | 2.720 | 2.600 | 2.900 | 4,338,000 | 2.7625 | -3.21% |
| 2007-03-23 | 0 | 5 | 2.800 | 2.800 | 2.850 | 21,010,780 | 2.800 | 2.800 | 2.850 | 2.670 | 2.950 | 7,492,000 | 2.8044 | 0.36% |
| 2007-03-16 | 0 | 5 | 2.790 | 2.800 | 2.820 | 34,939,974 | 2.790 | 2.800 | 2.820 | 2.250 | 2.850 | 13,365,459 | 2.6142 | 20.78% |
| 2007-03-09 | 0 | 5 | 2.310 | 2.260 | 2.310 | 13,955,605 | 2.310 | 2.260 | 2.310 | 1.950 | 2.370 | 6,418,710 | 2.1742 | -5.33% |
| 2007-03-02 | 0 | 5 | 2.440 | 2.400 | 2.480 | 46,639,320 | 2.440 | 2.400 | 2.480 | 1.940 | 2.670 | 20,315,000 | 2.2958 | 25.13% |
| 2007-02-23 | 0 | 3 | 1.950 | 1.930 | 1.950 | 5,515,840 | 1.950 | 1.930 | 1.950 | 1.920 | 2.000 | 2,780,000 | 1.9841 | -2.50% |
| 2007-02-16 | 0 | 5 | 2.000 | 1.990 | 2.000 | 18,112,310 | 2.000 | 1.990 | 2.000 | 1.840 | 2.000 | 9,420,000 | 1.9228 | 0.00% |
| 2007-02-09 | 0 | 5 | 2.000 | 2.000 | 2.020 | 22,526,650 | 2.000 | 2.000 | 2.020 | 1.660 | 2.090 | 11,827,000 | 1.9047 | 11.73% |
| 2007-02-02 | 0 | 5 | 1.790 | 1.750 | 1.780 | 5,997,570 | 1.790 | 1.750 | 1.780 | 1.620 | 1.800 | 3,515,000 | 1.7063 | 8.48% |
| 2007-01-26 | 0 | 5 | 1.650 | 1.630 | 1.650 | 4,832,280 | 1.650 | 1.630 | 1.650 | 1.500 | 1.680 | 3,107,000 | 1.5553 | 10.00% |
| 2007-01-19 | 0 | 5 | 1.500 | 1.490 | 1.510 | 1,645,840 | 1.500 | 1.490 | 1.510 | 1.480 | 1.520 | 1,098,000 | 1.4989 | 1.35% |
| 2007-01-12 | 0 | 5 | 1.480 | 1.480 | 1.500 | 1,746,820 | 1.480 | 1.480 | 1.500 | 1.450 | 1.530 | 1,163,000 | 1.5020 | -1.99% |
| 2007-01-05 | 0 | 4 | 1.510 | 1.510 | 1.520 | 2,536,350 | 1.510 | 1.510 | 1.520 | 1.480 | 1.540 | 1,690,000 | 1.5008 | 0.00% |
| 2006-12-29 | 0 | 3 | 1.510 | 1.510 | 1.540 | 1,554,750 | 1.510 | 1.510 | 1.540 | 1.450 | 1.590 | 1,046,000 | 1.4864 | -2.58% |
| 2006-12-22 | 0 | 5 | 1.550 | 1.520 | 1.550 | 1,659,740 | 1.550 | 1.520 | 1.550 | 1.450 | 1.590 | 1,066,000 | 1.5570 | -1.27% |
| 2006-12-15 | 0 | 5 | 1.570 | 1.560 | 1.570 | 1,073,520 | 1.570 | 1.560 | 1.570 | 1.550 | 1.650 | 669,000 | 1.6047 | -6.55% |
| 2006-12-08 | 0 | 5 | 1.680 | 1.650 | 1.680 | 1,360,030 | 1.680 | 1.650 | 1.680 | 1.590 | 1.700 | 829,000 | 1.6406 | 2.44% |
| 2006-12-01 | 0 | 5 | 1.640 | 1.590 | 1.670 | 1,923,000 | 1.640 | 1.590 | 1.670 | 1.560 | 1.690 | 1,165,000 | 1.6506 | -1.20% |
| 2006-11-24 | 0 | 5 | 1.660 | 1.660 | 1.670 | 5,339,810 | 1.660 | 1.660 | 1.670 | 1.450 | 1.720 | 3,394,000 | 1.5733 | 16.08% |
| 2006-11-17 | 0 | 5 | 1.430 | 1.420 | 1.450 | 1,455,140 | 1.430 | 1.420 | 1.450 | 1.410 | 1.490 | 1,014,000 | 1.4350 | 0.00% |
| 2006-11-10 | 0 | 5 | 1.430 | 1.420 | 1.430 | 4,027,388 | 1.430 | 1.420 | 1.430 | 1.350 | 1.500 | 2,823,570 | 1.4263 | -1.38% |
| 2006-11-03 | 0 | 4 | 1.450 | 1.440 | 1.510 | 847,990 | 1.450 | 1.440 | 1.510 | 1.440 | 1.560 | 569,000 | 1.4903 | -7.64% |
| 2006-10-27 | 0 | 5 | 1.570 | 1.530 | 1.570 | 2,403,000 | 1.570 | 1.530 | 1.570 | 1.450 | 1.610 | 1,541,000 | 1.5594 | 3.29% |
| 2006-10-20 | 0 | 5 | 1.520 | 1.510 | 1.530 | 814,080 | 1.520 | 1.510 | 1.530 | 1.460 | 1.540 | 543,000 | 1.4992 | 1.33% |
| 2006-10-13 | 0 | 5 | 1.500 | 1.500 | 1.550 | 1,185,950 | 1.500 | 1.500 | 1.550 | 1.500 | 1.570 | 771,000 | 1.5382 | 0.00% |
| 2006-10-06 | 0 | 4 | 1.500 | 1.500 | 1.570 | 1,321,270 | 1.500 | 1.500 | 1.570 | 1.500 | 1.650 | 851,000 | 1.5526 | -9.64% |
| 2006-09-29 | 0 | 5 | 1.660 | 1.630 | 1.660 | 2,821,140 | 1.660 | 1.630 | 1.660 | 1.460 | 1.670 | 1,785,000 | 1.5805 | 14.48% |
| 2006-09-22 | 0 | 5 | 1.450 | 1.430 | 1.450 | 1,632,690 | 1.450 | 1.430 | 1.450 | 1.380 | 1.560 | 1,124,380 | 1.4521 | -7.05% |
| 2006-09-15 | 0 | 5 | 1.560 | 1.560 | 1.580 | 1,149,440 | 1.560 | 1.560 | 1.580 | 1.540 | 1.650 | 724,000 | 1.5876 | -3.70% |
| 2006-09-08 | 0 | 5 | 1.620 | 1.620 | 1.650 | 699,830 | 1.620 | 1.620 | 1.650 | 1.610 | 1.700 | 422,000 | 1.6584 | -4.14% |
| 2006-09-01 | 0 | 5 | 1.690 | 1.630 | 1.690 | 4,402,710 | 1.690 | 1.630 | 1.690 | 1.580 | 1.780 | 2,637,000 | 1.6696 | -1.74% |
| 2006-08-25 | 0 | 5 | 1.720 | 1.710 | 1.740 | 513,230 | 1.720 | 1.710 | 1.740 | 1.700 | 1.770 | 296,000 | 1.7339 | -2.27% |
| 2006-08-18 | 0 | 5 | 1.760 | 1.720 | 1.790 | 1,061,070 | 1.760 | 1.720 | 1.790 | 1.670 | 1.760 | 617,000 | 1.7197 | 1.15% |
| 2006-08-11 | 0 | 5 | 1.740 | 1.740 | 1.780 | 753,920 | 1.740 | 1.740 | 1.780 | 1.710 | 1.800 | 431,000 | 1.7492 | -1.14% |
| 2006-08-04 | 0 | 5 | 1.760 | 1.760 | 1.780 | 2,287,026 | 1.760 | 1.760 | 1.780 | 1.720 | 1.860 | 1,272,245 | 1.7976 | -2.22% |
| 2006-07-28 | 0 | 5 | 1.800 | 1.780 | 1.800 | 1,786,990 | 1.800 | 1.780 | 1.800 | 1.720 | 1.800 | 1,015,000 | 1.7606 | 0.00% |
| 2006-07-21 | 0 | 5 | 1.800 | 1.800 | 1.820 | 607,050 | 1.800 | 1.800 | 1.820 | 1.750 | 1.820 | 338,000 | 1.7960 | 1.12% |
| 2006-07-14 | 0 | 5 | 1.780 | 1.760 | 1.790 | 1,826,900 | 1.780 | 1.760 | 1.790 | 1.710 | 1.830 | 1,018,000 | 1.7946 | -2.73% |
| 2006-07-07 | 0 | 5 | 1.830 | 1.830 | 1.840 | 3,930,765 | 1.830 | 1.830 | 1.840 | 1.820 | 2.075 | 1,986,000 | 1.9792 | -10.73% |
| 2006-06-30 | 2 | 5 | 2.050 | 2.050 | 2.075 | 8,602,795 | 2.050 | 2.050 | 2.075 | 1.850 | 2.100 | 4,296,000 | 2.0025 | 11.41% |
| 2006-06-23 | 0 | 5 | 1.840 | 1.820 | 1.840 | 7,102,706 | 1.840 | 1.820 | 1.840 | 1.710 | 1.840 | 4,070,600 | 1.7449 | 3.37% |
| 2006-06-16 | 0 | 5 | 1.780 | 1.770 | 1.800 | 3,745,140 | 1.780 | 1.770 | 1.800 | 1.700 | 1.840 | 2,111,000 | 1.7741 | -5.32% |
| 2006-06-09 | 0 | 5 | 1.880 | 1.810 | 1.880 | 2,289,050 | 1.880 | 1.810 | 1.880 | 1.750 | 1.950 | 1,218,000 | 1.8794 | 0.00% |
| 2006-06-02 | 0 | 4 | 1.880 | 1.880 | 1.890 | 4,913,680 | 1.880 | 1.880 | 1.890 | 1.750 | 1.960 | 2,568,000 | 1.9134 | -0.53% |
| 2006-05-26 | 0 | 5 | 1.890 | 1.870 | 1.900 | 9,342,690 | 1.890 | 1.870 | 1.900 | 1.750 | 1.910 | 5,077,000 | 1.8402 | -1.05% |
| 2006-05-19 | 0 | 5 | 1.910 | 1.900 | 1.910 | 7,190,965 | 1.910 | 1.900 | 1.910 | 1.890 | 2.150 | 3,555,000 | 2.0228 | -12.18% |
| 2006-05-12 | 0 | 5 | 2.175 | 2.125 | 2.175 | 30,696,940 | 2.175 | 2.125 | 2.175 | 1.870 | 2.350 | 14,118,000 | 2.1743 | 10.97% |
| 2006-05-04 | 0 | 3 | 1.960 | 1.910 | 1.970 | 7,227,080 | 1.960 | 1.910 | 1.970 | 1.680 | 1.980 | 4,058,000 | 1.7809 | 12.64% |
| 2006-04-28 | 0 | 5 | 1.740 | 1.740 | 1.750 | 6,125,690 | 1.740 | 1.740 | 1.750 | 1.700 | 1.990 | 3,385,000 | 1.8097 | -12.56% |
| 2006-04-21 | 0 | 4 | 1.990 | 1.970 | 1.990 | 2,607,980 | 1.990 | 1.970 | 1.990 | 1.900 | 2.050 | 1,302,000 | 2.0031 | -1.73% |
| 2006-04-13 | 0 | 4 | 2.025 | 2.025 | 2.050 | 2,295,635 | 2.025 | 2.025 | 2.050 | 1.960 | 2.150 | 1,121,000 | 2.0478 | -3.57% |
| 2006-04-07 | 0 | 4 | 2.100 | 2.075 | 2.100 | 6,008,300 | 2.100 | 2.075 | 2.100 | 1.900 | 2.125 | 2,952,000 | 2.0353 | 10.53% |
| 2006-03-31 | 0 | 5 | 1.900 | 1.900 | 1.940 | 2,410,710 | 1.900 | 1.900 | 1.940 | 1.880 | 1.950 | 1,259,000 | 1.9148 | -2.56% |
| 2006-03-24 | 0 | 5 | 1.950 | 1.950 | 1.980 | 6,344,820 | 1.950 | 1.950 | 1.980 | 1.800 | 2.050 | 3,224,000 | 1.9680 | 7.73% |
| 2006-03-17 | 0 | 5 | 1.810 | 1.800 | 1.810 | 2,003,660 | 1.810 | 1.800 | 1.810 | 1.780 | 1.850 | 1,107,000 | 1.8100 | 1.69% |
| 2006-03-10 | 0 | 5 | 1.780 | 1.780 | 1.830 | 2,566,550 | 1.780 | 1.780 | 1.830 | 1.780 | 1.920 | 1,396,000 | 1.8385 | -6.32% |
| 2006-03-03 | 0 | 5 | 1.900 | 1.880 | 1.900 | 1,588,440 | 1.900 | 1.880 | 1.900 | 1.830 | 1.910 | 848,000 | 1.8732 | 1.60% |
| 2006-02-24 | 0 | 5 | 1.870 | 1.840 | 1.870 | 3,859,220 | 1.870 | 1.840 | 1.870 | 1.810 | 1.920 | 2,056,000 | 1.8771 | -1.58% |
| 2006-02-17 | 0 | 5 | 1.900 | 1.880 | 1.900 | 5,366,075 | 1.900 | 1.880 | 1.900 | 1.890 | 2.075 | 2,744,000 | 1.9556 | -8.43% |
| 2006-02-10 | 0 | 5 | 2.075 | 2.050 | 2.075 | 21,581,305 | 2.075 | 2.050 | 2.075 | 1.770 | 2.100 | 10,893,000 | 1.9812 | 16.57% |
| 2006-02-03 | 0 | 3 | 1.780 | 1.770 | 1.800 | 1,779,260 | 1.780 | 1.770 | 1.800 | 1.770 | 1.820 | 993,000 | 1.7918 | 0.00% |
| 2006-01-27 | 0 | 5 | 1.780 | 1.770 | 1.780 | 4,133,290 | 1.780 | 1.770 | 1.780 | 1.710 | 1.800 | 2,360,000 | 1.7514 | 2.30% |
| 2006-01-20 | 0 | 5 | 1.740 | 1.740 | 1.760 | 6,455,700 | 1.740 | 1.740 | 1.760 | 1.720 | 1.850 | 3,585,000 | 1.8008 | 1.16% |
| 2006-01-13 | 0 | 5 | 1.720 | 1.720 | 1.730 | 7,318,550 | 1.720 | 1.720 | 1.730 | 1.670 | 1.800 | 4,261,000 | 1.7176 | -4.97% |
| 2006-01-06 | 0 | 4 | 1.810 | 1.780 | 1.810 | 912,965 | 1.810 | 1.780 | 1.810 | 1.760 | 1.880 | 502,570 | 1.8166 | -3.72% |
| 2005-12-30 | 0 | 3 | 1.880 | 1.870 | 1.900 | 2,077,880 | 1.880 | 1.870 | 1.900 | 1.750 | 1.880 | 1,148,000 | 1.8100 | 5.03% |
| 2005-12-23 | 0 | 5 | 1.790 | 1.790 | 1.800 | 2,177,870 | 1.790 | 1.790 | 1.800 | 1.700 | 1.820 | 1,233,000 | 1.7663 | 5.29% |
| 2005-12-16 | 0 | 5 | 1.700 | 1.700 | 1.730 | 2,053,920 | 1.700 | 1.700 | 1.730 | 1.600 | 1.700 | 1,240,000 | 1.6564 | 0.59% |
| 2005-12-09 | 0 | 5 | 1.690 | 1.680 | 1.700 | 1,317,700 | 1.690 | 1.680 | 1.700 | 1.660 | 1.750 | 781,000 | 1.6872 | -4.52% |
| 2005-12-02 | 0 | 5 | 1.770 | 1.750 | 1.790 | 2,120,420 | 1.770 | 1.750 | 1.790 | 1.760 | 1.870 | 1,177,000 | 1.8015 | -5.35% |
| 2005-11-25 | 0 | 5 | 1.870 | 1.850 | 1.870 | 3,120,110 | 1.870 | 1.850 | 1.870 | 1.520 | 1.870 | 1,800,000 | 1.7334 | 23.03% |
| 2005-11-18 | 0 | 5 | 1.520 | 1.510 | 1.540 | 1,438,530 | 1.520 | 1.510 | 1.540 | 1.510 | 1.630 | 918,000 | 1.5670 | -6.17% |
| 2005-11-11 | 0 | 5 | 1.620 | 1.610 | 1.630 | 1,233,230 | 1.620 | 1.610 | 1.630 | 1.590 | 1.670 | 752,000 | 1.6399 | -2.99% |
| 2005-11-04 | 0 | 5 | 1.670 | 1.650 | 1.670 | 1,199,250 | 1.670 | 1.650 | 1.670 | 1.620 | 1.670 | 727,000 | 1.6496 | 1.21% |
| 2005-10-28 | 0 | 5 | 1.650 | 1.630 | 1.650 | 675,450 | 1.650 | 1.630 | 1.650 | 1.600 | 1.700 | 408,000 | 1.6555 | -1.20% |
| 2005-10-21 | 0 | 5 | 1.670 | 1.670 | 1.680 | 1,432,650 | 1.670 | 1.670 | 1.680 | 1.660 | 1.810 | 835,000 | 1.7157 | -6.70% |
| 2005-10-14 | 0 | 4 | 1.790 | 1.750 | 1.800 | 1,901,181 | 1.790 | 1.750 | 1.800 | 1.710 | 1.800 | 1,094,030 | 1.7378 | 2.87% |
| 2005-10-07 | 0 | 5 | 1.740 | 1.740 | 1.760 | 1,178,960 | 1.740 | 1.740 | 1.760 | 1.730 | 1.760 | 677,000 | 1.7414 | 1.16% |
| 2005-09-30 | 0 | 5 | 1.720 | 1.720 | 1.750 | 3,091,210 | 1.720 | 1.720 | 1.750 | 1.690 | 1.790 | 1,796,000 | 1.7212 | -1.71% |
| 2005-09-23 | 0 | 4 | 1.750 | 1.740 | 1.750 | 948,700 | 1.750 | 1.740 | 1.750 | 1.750 | 1.820 | 534,000 | 1.7766 | -3.85% |
| 2005-09-16 | 0 | 5 | 1.820 | 1.800 | 1.820 | 3,766,620 | 1.820 | 1.800 | 1.820 | 1.667 | 1.820 | 2,177,523 | 1.7298 | 3.13% |
| 2005-09-09 | 0 | 5 | 1.800 | 1.800 | 1.810 | 4,852,154 | 1.765 | 1.765 | 1.775 | 1.755 | 1.775 | 2,750,216 | 1.7643 | 0.56% |
| 2005-09-02 | 0 | 5 | 1.790 | 1.780 | 1.790 | 4,274,710 | 1.755 | 1.745 | 1.755 | 1.667 | 1.863 | 2,441,801 | 1.7506 | -5.29% |
| 2005-08-26 | 0 | 5 | 1.890 | 1.890 | 1.900 | 1,783,470 | 1.853 | 1.853 | 1.863 | 1.804 | 1.922 | 958,769 | 1.8602 | -2.58% |
| 2005-08-19 | 0 | 5 | 1.940 | 1.940 | 1.950 | 2,580,750 | 1.902 | 1.902 | 1.912 | 1.873 | 1.941 | 1,350,437 | 1.9110 | 1.57% |
| 2005-08-12 | 0 | 5 | 1.910 | 1.910 | 1.930 | 3,684,905 | 1.873 | 1.873 | 1.892 | 1.873 | 2.059 | 1,883,879 | 1.9560 | -4.02% |
| 2005-08-05 | 0 | 5 | 1.990 | 1.980 | 1.990 | 6,444,870 | 1.951 | 1.941 | 1.951 | 1.892 | 1.985 | 3,309,793 | 1.9472 | 3.11% |
| 2005-07-29 | 0 | 5 | 1.930 | 1.910 | 1.930 | 3,804,410 | 1.892 | 1.873 | 1.892 | 1.814 | 1.912 | 2,047,074 | 1.8585 | 4.32% |
| 2005-07-22 | 0 | 5 | 1.850 | 1.850 | 1.870 | 2,583,720 | 1.814 | 1.814 | 1.833 | 1.765 | 1.853 | 1,417,754 | 1.8224 | -1.60% |
| 2005-07-15 | 0 | 5 | 1.880 | 1.850 | 1.880 | 2,104,144 | 1.843 | 1.814 | 1.843 | 1.814 | 1.873 | 1,140,527 | 1.8449 | 1.62% |
| 2005-07-08 | 0 | 5 | 1.850 | 1.850 | 1.900 | 2,583,950 | 1.814 | 1.814 | 1.863 | 1.765 | 1.961 | 1,386,135 | 1.8641 | 2.21% |
| 2005-06-30 | 0 | 4 | 1.810 | 1.790 | 1.810 | 4,741,210 | 1.775 | 1.755 | 1.775 | 1.775 | 1.882 | 2,593,776 | 1.8279 | -5.73% |
| 2005-06-24 | 0 | 5 | 1.920 | 1.900 | 1.920 | 5,099,805 | 1.882 | 1.863 | 1.882 | 1.853 | 1.951 | 2,691,693 | 1.8946 | -2.54% |
| 2005-06-17 | 0 | 5 | 1.970 | 1.970 | 1.980 | 2,830,555 | 1.931 | 1.931 | 1.941 | 1.912 | 1.985 | 1,470,793 | 1.9245 | 0.51% |
| 2005-06-10 | 0 | 5 | 1.960 | 1.990 | 2.000 | 1,564,390 | 1.922 | 1.951 | 1.961 | 1.912 | 1.985 | 809,854 | 1.9317 | 0.00% |
| 2005-06-03 | 0 | 5 | 1.960 | 1.950 | 1.960 | 1,986,925 | 1.922 | 1.912 | 1.922 | 1.902 | 2.010 | 1,017,927 | 1.9519 | 1.03% |
| 2005-05-27 | 0 | 5 | 1.940 | 1.940 | 1.990 | 1,518,200 | 1.902 | 1.902 | 1.951 | 1.814 | 1.951 | 808,834 | 1.8770 | 2.11% |
| 2005-05-20 | 0 | 4 | 1.900 | 1.900 | 1.950 | 1,614,120 | 1.863 | 1.863 | 1.912 | 1.794 | 1.961 | 857,792 | 1.8817 | -5.00% |
| 2005-05-13 | 0 | 5 | 2.000 | 2.000 | 2.025 | 1,664,225 | 1.961 | 1.961 | 1.985 | 1.961 | 2.034 | 832,293 | 1.9996 | -1.23% |
| 2005-05-06 | 0 | 4 | 2.025 | 2.025 | 2.050 | 1,400,800 | 1.985 | 1.985 | 2.010 | 1.961 | 2.034 | 704,797 | 1.9875 | -1.22% |
| 2005-04-29 | 0 | 5 | 2.050 | 2.025 | 2.050 | 6,905,975 | 2.010 | 1.985 | 2.010 | 1.961 | 2.157 | 3,466,358 | 1.9923 | -1.20% |
| 2005-04-22 | 0 | 5 | 2.075 | 2.050 | 2.075 | 3,902,275 | 2.034 | 2.010 | 2.034 | 1.985 | 2.108 | 1,927,738 | 2.0243 | -4.60% |
| 2005-04-15 | 0 | 5 | 2.175 | 2.150 | 2.175 | 5,739,750 | 2.132 | 2.108 | 2.132 | 2.062 | 2.182 | 2,717,260 | 2.1123 | -0.09% |
| 2005-04-08 | 0 | 4 | 2.225 | 2.225 | 2.250 | 7,312,000 | 2.134 | 2.134 | 2.158 | 2.086 | 2.302 | 3,318,060 | 2.2037 | -1.11% |
| 2005-04-01 | 0 | 4 | 2.250 | 2.250 | 2.275 | 3,186,975 | 2.158 | 2.158 | 2.182 | 2.086 | 2.302 | 1,478,168 | 2.1560 | -7.22% |
| 2005-03-24 | 0 | 4 | 2.425 | 2.275 | 2.400 | 19,687,725 | 2.326 | 2.182 | 2.302 | 1.919 | 2.350 | 9,200,501 | 2.1399 | 1.04% |
| 2005-03-18 | 0 | 5 | 2.400 | 2.400 | 2.425 | 13,749,700 | 2.302 | 2.302 | 2.326 | 2.278 | 2.470 | 5,744,840 | 2.3934 | -5.88% |
| 2005-03-11 | 0 | 5 | 2.550 | 2.525 | 2.575 | 14,604,046 | 2.446 | 2.422 | 2.470 | 2.398 | 2.590 | 5,980,311 | 2.4420 | 0.99% |
| 2005-03-04 | 0 | 5 | 2.525 | 2.525 | 2.600 | 10,281,025 | 2.422 | 2.422 | 2.494 | 2.398 | 2.638 | 4,016,489 | 2.5597 | -3.81% |
| 2005-02-25 | 0 | 5 | 2.625 | 2.625 | 2.650 | 14,853,975 | 2.518 | 2.518 | 2.542 | 2.422 | 2.542 | 6,016,915 | 2.4687 | 3.96% |
| 2005-02-18 | 0 | 5 | 2.525 | 2.525 | 2.550 | 9,422,600 | 2.422 | 2.422 | 2.446 | 2.302 | 2.518 | 3,890,355 | 2.4220 | 5.21% |
| 2005-02-08 | 0 | 2 | 2.400 | 2.375 | 2.400 | 1,942,700 | 2.302 | 2.278 | 2.302 | 2.254 | 2.302 | 850,624 | 2.2839 | 2.13% |
| 2005-02-04 | 0 | 5 | 2.350 | 2.350 | 2.375 | 9,630,475 | 2.254 | 2.254 | 2.278 | 2.230 | 2.326 | 4,218,199 | 2.2831 | -1.05% |
| 2005-01-28 | 0 | 5 | 2.375 | 2.325 | 2.350 | 4,458,150 | 2.278 | 2.230 | 2.254 | 2.158 | 2.302 | 1,994,172 | 2.2356 | 4.40% |
| 2005-01-21 | 0 | 5 | 2.275 | 2.250 | 2.275 | 5,254,400 | 2.182 | 2.158 | 2.182 | 2.182 | 2.302 | 2,331,919 | 2.2533 | -4.21% |
| 2005-01-14 | 0 | 5 | 2.375 | 2.375 | 2.400 | 5,007,600 | 2.278 | 2.278 | 2.302 | 2.182 | 2.374 | 2,235,494 | 2.2400 | 2.15% |
| 2005-01-07 | 2 | 5 | 2.325 | 2.300 | 2.350 | 1,749,675 | 2.230 | 2.206 | 2.254 | 2.182 | 2.350 | 771,399 | 2.2682 | -6.06% |
| 2004-12-31 | 0 | 4 | 2.475 | 2.400 | 2.500 | 2,993,750 | 2.374 | 2.302 | 2.398 | 2.230 | 2.398 | 1,319,718 | 2.2685 | 5.32% |
| 2004-12-24 | 0 | 5 | 2.350 | 2.325 | 2.375 | 3,680,925 | 2.254 | 2.230 | 2.278 | 2.206 | 2.302 | 1,639,745 | 2.2448 | 0.00% |
| 2004-12-17 | 0 | 5 | 2.350 | 2.350 | 2.375 | 4,391,762 | 2.254 | 2.254 | 2.278 | 2.158 | 2.278 | 1,989,569 | 2.2074 | 3.30% |
| 2004-12-10 | 0 | 5 | 2.275 | 2.275 | 2.300 | 3,595,925 | 2.182 | 2.182 | 2.206 | 2.158 | 2.302 | 1,631,405 | 2.2042 | -5.21% |
| 2004-12-03 | 0 | 5 | 2.400 | 2.400 | 2.425 | 4,409,950 | 2.302 | 2.302 | 2.326 | 2.302 | 2.422 | 1,857,613 | 2.3740 | -2.04% |
| 2004-11-26 | 0 | 5 | 2.450 | 2.425 | 2.475 | 6,408,400 | 2.350 | 2.326 | 2.374 | 2.230 | 2.350 | 2,756,189 | 2.3251 | 5.38% |
| 2004-11-19 | 0 | 5 | 2.325 | 2.325 | 2.350 | 6,458,375 | 2.230 | 2.230 | 2.254 | 2.206 | 2.326 | 2,853,135 | 2.2636 | -2.11% |
| 2004-11-12 | 0 | 5 | 2.375 | 2.375 | 2.400 | 5,788,925 | 2.278 | 2.278 | 2.302 | 2.230 | 2.374 | 2,543,533 | 2.2759 | -1.04% |
| 2004-11-05 | 0 | 5 | 2.400 | 2.375 | 2.400 | 8,406,375 | 2.302 | 2.278 | 2.302 | 2.182 | 2.350 | 3,672,486 | 2.2890 | 4.35% |
| 2004-10-29 | 0 | 5 | 2.300 | 2.275 | 2.350 | 6,120,850 | 2.206 | 2.182 | 2.254 | 2.206 | 2.374 | 2,703,025 | 2.2644 | -3.16% |
| 2004-10-21 | 0 | 4 | 2.375 | 2.350 | 2.425 | 3,350,250 | 2.278 | 2.254 | 2.326 | 2.254 | 2.446 | 1,439,598 | 2.3272 | -5.00% |
| 2004-10-15 | 0 | 5 | 2.500 | 2.475 | 2.500 | 7,638,800 | 2.398 | 2.374 | 2.398 | 2.230 | 2.614 | 3,133,549 | 2.4377 | -8.26% |
| 2004-10-08 | 0 | 5 | 2.725 | 2.700 | 2.725 | 13,068,438 | 2.614 | 2.590 | 2.614 | 2.540 | 2.638 | 5,074,219 | 2.5755 | 3.86% |
| 2004-09-30 | 0 | 3 | 2.675 | 2.625 | 2.675 | 7,572,325 | 2.517 | 2.470 | 2.517 | 2.329 | 2.517 | 3,118,355 | 2.4283 | 3.88% |
| 2004-09-24 | 0 | 5 | 2.575 | 2.550 | 2.600 | 31,394,025 | 2.423 | 2.399 | 2.446 | 2.282 | 2.517 | 13,094,116 | 2.3976 | 7.29% |
| 2004-09-17 | 0 | 5 | 2.400 | 2.375 | 2.400 | 23,017,450 | 2.258 | 2.235 | 2.258 | 2.046 | 2.305 | 10,730,373 | 2.1451 | 9.09% |
| 2004-09-10 | 0 | 5 | 2.200 | 2.175 | 2.200 | 6,700,350 | 2.070 | 2.046 | 2.070 | 1.999 | 2.070 | 3,279,906 | 2.0428 | 2.33% |
| 2004-09-03 | 0 | 5 | 2.150 | 2.125 | 2.175 | 6,306,950 | 2.023 | 1.999 | 2.046 | 1.999 | 2.070 | 3,082,219 | 2.0462 | -1.15% |
| 2004-08-27 | 0 | 5 | 2.175 | 2.175 | 2.200 | 11,145,500 | 2.046 | 2.046 | 2.070 | 1.952 | 2.093 | 5,404,511 | 2.0623 | 0.00% |
| 2004-08-20 | 0 | 5 | 2.175 | 2.150 | 2.175 | 7,202,100 | 2.046 | 2.023 | 2.046 | 1.929 | 2.070 | 3,613,636 | 1.9930 | 4.82% |
| 2004-08-13 | 0 | 5 | 2.075 | 2.075 | 2.100 | 18,692,375 | 1.952 | 1.952 | 1.976 | 1.952 | 2.164 | 9,093,609 | 2.0556 | -2.35% |
| 2004-08-06 | 0 | 5 | 2.125 | 2.125 | 2.150 | 7,719,575 | 1.999 | 1.999 | 2.023 | 1.929 | 2.093 | 3,874,987 | 1.9922 | -1.16% |
| 2004-07-30 | 0 | 5 | 2.150 | 2.125 | 2.175 | 8,370,400 | 2.023 | 1.999 | 2.046 | 1.952 | 2.070 | 4,168,435 | 2.0080 | -1.15% |
| 2004-07-23 | 0 | 5 | 2.175 | 2.200 | 2.225 | 22,512,840 | 2.046 | 2.070 | 2.093 | 1.788 | 2.164 | 11,139,564 | 2.0210 | 13.87% |
| 2004-07-16 | 0 | 5 | 1.910 | 1.880 | 1.910 | 3,878,360 | 1.797 | 1.769 | 1.797 | 1.703 | 1.929 | 2,161,805 | 1.7940 | -4.50% |
| 2004-07-09 | 0 | 5 | 2.000 | 1.990 | 2.000 | 28,405,265 | 1.882 | 1.872 | 1.882 | 1.599 | 1.999 | 15,209,156 | 1.8676 | 21.95% |
| 2004-07-02 | 0 | 4 | 1.640 | 1.620 | 1.640 | 7,110,220 | 1.543 | 1.524 | 1.543 | 1.364 | 1.562 | 4,906,042 | 1.4493 | 2.50% |
| 2004-06-25 | 0 | 4 | 1.600 | 1.600 | 1.610 | 9,507,750 | 1.505 | 1.505 | 1.515 | 1.298 | 1.524 | 6,528,990 | 1.4562 | 3.23% |
| 2004-06-18 | 0 | 5 | 1.550 | 1.560 | 1.570 | 46,277,690 | 1.458 | 1.468 | 1.477 | 0.517 | 2.093 | 36,219,261 | 1.2777 | -27.06% |
| 2004-06-11 | 0 | 5 | 2.125 | 2.100 | 2.150 | 3,152,600 | 1.999 | 1.976 | 2.023 | 1.976 | 2.117 | 1,540,047 | 2.0471 | 2.41% |
| 2004-06-04 | 0 | 5 | 2.075 | 2.075 | 2.100 | 4,598,800 | 1.952 | 1.952 | 1.976 | 1.882 | 2.188 | 2,279,779 | 2.0172 | -7.78% |
| 2004-05-28 | 0 | 4 | 2.250 | 2.250 | 2.275 | 19,300,898 | 2.117 | 2.117 | 2.141 | 1.976 | 2.188 | 9,323,181 | 2.0702 | 3.45% |
| 2004-05-21 | 0 | 5 | 2.175 | 2.150 | 2.175 | 10,569,000 | 2.046 | 2.023 | 2.046 | 1.552 | 2.046 | 5,936,991 | 1.7802 | 9.30% |
| 2004-05-14 | 0 | 5 | 1.990 | 1.990 | 2.000 | 24,243,665 | 1.872 | 1.872 | 1.882 | 1.863 | 2.119 | 12,161,874 | 1.9934 | -12.58% |
| 2004-05-07 | 0 | 5 | 2.375 | 2.350 | 2.400 | 34,747,025 | 2.142 | 2.119 | 2.164 | 1.984 | 2.277 | 16,308,472 | 2.1306 | 3.26% |
| 2004-04-30 | 0 | 5 | 2.300 | 2.250 | 2.300 | 61,361,529 | 2.074 | 2.029 | 2.074 | 1.984 | 2.457 | 28,054,962 | 2.1872 | -6.12% |
| 2004-04-23 | 0 | 5 | 2.450 | 2.425 | 2.450 | 57,201,551 | 2.209 | 2.187 | 2.209 | 2.029 | 2.886 | 25,242,813 | 2.2661 | -23.44% |
| 2004-04-16 | 0 | 4 | 3.200 | 3.200 | 3.225 | 13,546,025 | 2.886 | 2.886 | 2.908 | 2.886 | 3.179 | 4,481,032 | 3.0230 | -8.57% |
| 2004-04-08 | 0 | 3 | 3.500 | 3.500 | 3.525 | 15,524,225 | 3.156 | 3.156 | 3.179 | 2.976 | 3.201 | 4,984,469 | 3.1145 | 5.26% |
| 2004-04-02 | 0 | 5 | 3.325 | 3.325 | 3.350 | 12,301,550 | 2.998 | 2.998 | 3.021 | 2.818 | 3.021 | 4,197,155 | 2.9309 | 0.76% |
| 2004-03-26 | 0 | 5 | 3.300 | 3.275 | 3.300 | 33,386,975 | 2.976 | 2.953 | 2.976 | 2.863 | 3.089 | 11,118,858 | 3.0027 | -2.22% |
| 2004-03-19 | 0 | 5 | 3.375 | 3.375 | 3.400 | 47,385,100 | 3.044 | 3.044 | 3.066 | 2.863 | 3.134 | 15,824,995 | 2.9943 | 8.00% |
| 2004-03-12 | 0 | 5 | 3.125 | 3.125 | 3.175 | 41,766,485 | 2.818 | 2.818 | 2.863 | 2.750 | 3.269 | 13,917,701 | 3.0010 | -11.97% |
| 2004-03-05 | 0 | 5 | 3.550 | 3.550 | 3.575 | 57,624,375 | 3.201 | 3.201 | 3.224 | 2.863 | 3.269 | 18,429,782 | 3.1267 | 10.94% |
| 2004-02-27 | 0 | 5 | 3.200 | 3.200 | 3.225 | 91,687,050 | 2.886 | 2.886 | 2.908 | 2.750 | 3.111 | 30,913,685 | 2.9659 | 4.92% |
| 2004-02-20 | 0 | 5 | 3.050 | 3.050 | 3.075 | 74,395,850 | 2.750 | 2.750 | 2.773 | 2.232 | 2.841 | 29,451,057 | 2.5261 | 22.00% |
| 2004-02-13 | 0 | 5 | 2.500 | 2.475 | 2.500 | 20,982,950 | 2.255 | 2.232 | 2.255 | 2.164 | 2.322 | 9,355,720 | 2.2428 | 5.26% |
| 2004-02-06 | 0 | 5 | 2.375 | 2.350 | 2.375 | 11,757,825 | 2.142 | 2.119 | 2.142 | 2.097 | 2.209 | 5,454,639 | 2.1556 | -3.06% |
| 2004-01-30 | 0 | 5 | 2.450 | 2.425 | 2.475 | 5,109,000 | 2.209 | 2.187 | 2.232 | 2.164 | 2.300 | 2,288,753 | 2.2322 | -2.97% |
| 2004-01-21 | 0 | 3 | 2.525 | 2.525 | 2.575 | 3,236,525 | 2.277 | 2.277 | 2.322 | 2.255 | 2.300 | 1,409,401 | 2.2964 | 1.00% |
| 2004-01-16 | 0 | 5 | 2.500 | 2.500 | 2.550 | 7,389,025 | 2.255 | 2.255 | 2.300 | 2.255 | 2.412 | 3,205,806 | 2.3049 | -3.85% |
| 2004-01-09 | 0 | 5 | 2.600 | 2.600 | 2.650 | 9,474,325 | 2.345 | 2.345 | 2.390 | 2.322 | 2.615 | 3,807,934 | 2.4880 | -8.77% |
| 2004-01-02 | 0 | 4 | 2.850 | 2.825 | 2.850 | 16,398,075 | 2.570 | 2.548 | 2.570 | 2.164 | 2.615 | 6,604,560 | 2.4828 | 16.33% |
| 2003-12-24 | 0 | 3 | 2.450 | 2.450 | 2.500 | 9,606,700 | 2.209 | 2.209 | 2.255 | 2.164 | 2.300 | 4,250,382 | 2.2602 | -2.97% |
| 2003-12-19 | 0 | 5 | 2.525 | 2.500 | 2.525 | 19,662,075 | 2.277 | 2.255 | 2.277 | 2.232 | 2.412 | 8,586,149 | 2.2900 | -1.94% |
| 2003-12-12 | 0 | 5 | 2.575 | 2.575 | 2.600 | 16,251,075 | 2.322 | 2.322 | 2.345 | 2.322 | 2.480 | 6,861,822 | 2.3683 | 1.98% |
| 2003-12-05 | 0 | 5 | 2.525 | 2.525 | 2.650 | 13,914,475 | 2.277 | 2.277 | 2.390 | 2.255 | 2.660 | 5,606,557 | 2.4818 | -7.34% |
| 2003-11-28 | 0 | 5 | 2.725 | 2.700 | 2.725 | 9,815,325 | 2.457 | 2.435 | 2.457 | 2.277 | 2.457 | 4,111,771 | 2.3871 | 5.83% |
| 2003-11-21 | 0 | 5 | 2.575 | 2.550 | 2.625 | 11,116,175 | 2.322 | 2.300 | 2.367 | 2.255 | 2.390 | 4,773,779 | 2.3286 | -0.96% |
| 2003-11-14 | 0 | 5 | 2.600 | 2.575 | 2.600 | 16,222,475 | 2.345 | 2.322 | 2.345 | 2.300 | 2.390 | 6,916,158 | 2.3456 | -0.95% |
| 2003-11-07 | 0 | 5 | 2.625 | 2.625 | 2.650 | 20,487,075 | 2.367 | 2.367 | 2.390 | 2.232 | 2.412 | 8,828,996 | 2.3204 | 3.96% |
| 2003-10-31 | 0 | 5 | 2.525 | 2.500 | 2.525 | 7,582,500 | 2.277 | 2.255 | 2.277 | 2.187 | 2.322 | 3,339,982 | 2.2702 | 2.02% |
| 2003-10-24 | 0 | 5 | 2.475 | 2.450 | 2.500 | 20,136,625 | 2.232 | 2.209 | 2.255 | 2.029 | 2.345 | 8,764,681 | 2.2975 | -4.81% |
| 2003-10-17 | 0 | 5 | 2.600 | 2.600 | 2.625 | 24,338,750 | 2.345 | 2.345 | 2.367 | 2.074 | 2.390 | 10,775,102 | 2.2588 | 4.00% |
| 2003-10-10 | 0 | 5 | 2.500 | 2.500 | 2.525 | 34,548,625 | 2.255 | 2.255 | 2.277 | 2.097 | 2.322 | 15,513,396 | 2.2270 | 5.26% |
| 2003-10-03 | 0 | 4 | 2.375 | 2.350 | 2.375 | 14,710,200 | 2.142 | 2.119 | 2.142 | 1.916 | 2.164 | 7,064,750 | 2.0822 | 9.20% |
| 2003-09-26 | 0 | 5 | 2.175 | 2.200 | 2.225 | 18,074,895 | 1.961 | 1.984 | 2.007 | 1.659 | 2.029 | 9,616,310 | 1.8796 | 4.82% |
| 2003-09-19 | 0 | 5 | 2.075 | 2.050 | 2.075 | 13,788,700 | 1.871 | 1.849 | 1.871 | 1.826 | 2.029 | 7,320,904 | 1.8835 | -5.68% |
| 2003-09-11 | 0 | 4 | 2.200 | 2.175 | 2.200 | 12,662,625 | 1.984 | 1.961 | 1.984 | 1.871 | 2.164 | 6,384,999 | 1.9832 | -8.33% |
| 2003-09-05 | 0 | 5 | 2.400 | 2.400 | 2.425 | 25,074,025 | 2.164 | 2.164 | 2.187 | 2.074 | 2.300 | 11,585,701 | 2.1642 | 2.13% |
| 2003-08-29 | 0 | 5 | 2.350 | 2.350 | 2.400 | 48,917,822 | 2.119 | 2.119 | 2.164 | 1.939 | 2.322 | 23,650,444 | 2.0684 | -6.93% |
| 2003-08-22 | 0 | 5 | 2.525 | 2.525 | 2.550 | 53,342,870 | 2.277 | 2.277 | 2.300 | 2.255 | 2.525 | 22,319,774 | 2.3899 | 4.12% |
| 2003-08-15 | 0 | 5 | 2.425 | 2.425 | 2.450 | 57,272,485 | 2.187 | 2.187 | 2.209 | 1.786 | 2.209 | 27,465,032 | 2.0853 | 22.47% |
| 2003-08-08 | 0 | 5 | 1.980 | 1.980 | 1.990 | 39,764,470 | 1.786 | 1.786 | 1.795 | 1.704 | 1.916 | 21,984,889 | 1.8087 | 0.00% |
| 2003-08-01 | 0 | 5 | 1.980 | 1.980 | 2.000 | 86,896,070 | 1.786 | 1.786 | 1.804 | 1.326 | 1.826 | 55,536,628 | 1.5647 | 34.69% |
| 2003-07-25 | 0 | 5 | 1.470 | 1.470 | 1.480 | 11,268,580 | 1.326 | 1.326 | 1.335 | 1.244 | 1.380 | 8,682,623 | 1.2978 | -2.00% |
| 2003-07-18 | 0 | 5 | 1.500 | 1.500 | 1.510 | 31,317,950 | 1.353 | 1.353 | 1.362 | 1.290 | 1.416 | 22,805,469 | 1.3733 | 0.67% |
| 2003-07-11 | 0 | 5 | 1.490 | 1.480 | 1.490 | 35,973,280 | 1.344 | 1.335 | 1.344 | 1.244 | 1.407 | 26,947,180 | 1.3350 | 7.19% |
| 2003-07-04 | 0 | 4 | 1.390 | 1.370 | 1.390 | 10,560,880 | 1.254 | 1.235 | 1.254 | 1.190 | 1.290 | 8,487,458 | 1.2443 | 0.00% |
| 2003-06-27 | 0 | 5 | 1.390 | 1.380 | 1.400 | 17,985,480 | 1.254 | 1.244 | 1.263 | 1.208 | 1.353 | 14,402,287 | 1.2488 | -6.08% |
| 2003-06-20 | 0 | 5 | 1.480 | 1.470 | 1.480 | 24,304,970 | 1.335 | 1.326 | 1.335 | 1.263 | 1.443 | 17,989,552 | 1.3511 | -1.99% |
| 2003-06-13 | 0 | 5 | 1.510 | 1.500 | 1.510 | 24,474,130 | 1.362 | 1.353 | 1.362 | 1.145 | 1.380 | 18,944,307 | 1.2919 | 17.05% |
| 2003-06-06 | 0 | 4 | 1.290 | 1.280 | 1.290 | 13,357,800 | 1.163 | 1.154 | 1.163 | 1.055 | 1.254 | 11,314,023 | 1.1806 | 12.17% |
| 2003-05-30 | 0 | 5 | 1.150 | 1.150 | 1.180 | 5,102,200 | 1.037 | 1.037 | 1.064 | 0.992 | 1.109 | 4,821,462 | 1.0582 | -2.54% |
| 2003-05-23 | 0 | 5 | 1.180 | 1.170 | 1.180 | 5,789,810 | 1.064 | 1.055 | 1.064 | 0.947 | 1.073 | 5,554,439 | 1.0424 | 13.46% |
| 2003-05-16 | 0 | 5 | 1.040 | 1.040 | 1.090 | 2,333,360 | 0.938 | 0.938 | 0.983 | 0.938 | 0.956 | 2,463,958 | 0.9470 | -0.95% |
| 2003-05-09 | 0 | 4 | 1.050 | 1.040 | 1.060 | 2,648,710 | 0.947 | 0.938 | 0.956 | 0.938 | 1.001 | 2,775,556 | 0.9543 | -1.87% |
| 2003-05-02 | 0 | 4 | 1.070 | 1.050 | 1.070 | 5,026,200 | 0.965 | 0.947 | 0.965 | 0.869 | 0.983 | 5,526,623 | 0.9095 | 11.09% |
| 2003-04-25 | 0 | 4 | 1.000 | 0.980 | 1.000 | 2,702,230 | 0.869 | 0.851 | 0.869 | 0.851 | 1.034 | 3,056,555 | 0.8841 | -15.25% |
| 2003-04-17 | 0 | 4 | 1.180 | 1.180 | 1.190 | 1,442,950 | 1.025 | 1.025 | 1.034 | 0.973 | 1.034 | 1,442,510 | 1.0003 | 4.42% |
| 2003-04-11 | 0 | 5 | 1.130 | 1.130 | 1.160 | 4,429,250 | 0.982 | 0.982 | 1.008 | 0.912 | 1.051 | 4,453,015 | 0.9947 | 5.61% |
| 2003-04-04 | 0 | 5 | 1.070 | 1.070 | 1.080 | 3,680,192 | 0.929 | 0.929 | 0.938 | 0.903 | 1.042 | 3,814,074 | 0.9649 | -10.83% |
| 2003-03-28 | 0 | 5 | 1.200 | 1.180 | 1.200 | 3,844,280 | 1.042 | 1.025 | 1.042 | 0.999 | 1.103 | 3,687,438 | 1.0425 | -5.51% |
| 2003-03-21 | 0 | 5 | 1.270 | 1.270 | 1.300 | 4,509,450 | 1.103 | 1.103 | 1.129 | 1.086 | 1.216 | 4,037,416 | 1.1169 | -3.79% |
| 2003-03-14 | 0 | 5 | 1.320 | 1.320 | 1.350 | 4,300,844 | 1.147 | 1.147 | 1.173 | 1.060 | 1.164 | 3,894,662 | 1.1043 | 3.13% |
| 2003-03-07 | 0 | 5 | 1.280 | 1.280 | 1.310 | 5,508,060 | 1.112 | 1.112 | 1.138 | 1.034 | 1.268 | 4,575,047 | 1.2039 | -9.86% |
| 2003-02-28 | 0 | 5 | 1.420 | 1.410 | 1.420 | 8,360,110 | 1.233 | 1.225 | 1.233 | 1.190 | 1.277 | 6,754,354 | 1.2377 | -2.74% |
| 2003-02-21 | 0 | 5 | 1.460 | 1.450 | 1.460 | 22,388,970 | 1.268 | 1.260 | 1.268 | 1.060 | 1.277 | 18,927,618 | 1.1829 | 17.74% |
| 2003-02-14 | 0 | 5 | 1.240 | 1.230 | 1.240 | 10,050,060 | 1.077 | 1.068 | 1.077 | 1.008 | 1.129 | 9,333,143 | 1.0768 | 4.20% |
| 2003-02-07 | 0 | 4 | 1.190 | 1.190 | 1.200 | 5,565,990 | 1.034 | 1.034 | 1.042 | 1.025 | 1.112 | 5,246,223 | 1.0610 | -2.46% |
| 2003-01-30 | 0 | 4 | 1.220 | 1.200 | 1.220 | 1,945,130 | 1.060 | 1.042 | 1.060 | 0.973 | 1.060 | 1,897,252 | 1.0252 | 5.17% |
| 2003-01-24 | 0 | 5 | 1.160 | 1.160 | 1.170 | 6,981,610 | 1.008 | 1.008 | 1.016 | 0.938 | 1.060 | 6,988,057 | 0.9991 | 1.75% |
| 2003-01-17 | 0 | 5 | 1.140 | 1.140 | 1.160 | 16,457,850 | 0.990 | 0.990 | 1.008 | 0.973 | 1.103 | 15,892,936 | 1.0355 | -6.56% |
| 2003-01-10 | 0 | 5 | 1.220 | 1.200 | 1.210 | 17,793,060 | 1.060 | 1.042 | 1.051 | 0.730 | 1.060 | 19,125,632 | 0.9303 | 45.24% |
| 2003-01-03 | 0 | 4 | 0.840 | 0.840 | 0.850 | 537,170 | 0.730 | 0.730 | 0.738 | 0.721 | 0.756 | 736,797 | 0.7291 | -3.45% |
| 2002-12-27 | 0 | 3 | 0.870 | 0.860 | 0.880 | 1,088,750 | 0.756 | 0.747 | 0.764 | 0.730 | 0.756 | 1,464,384 | 0.7435 | 2.35% |
| 2002-12-20 | 0 | 5 | 0.850 | 0.840 | 0.850 | 2,071,040 | 0.738 | 0.730 | 0.738 | 0.712 | 0.782 | 2,791,769 | 0.7418 | -2.30% |
| 2002-12-13 | 0 | 5 | 0.870 | 0.850 | 0.870 | 1,951,360 | 0.756 | 0.738 | 0.756 | 0.730 | 0.782 | 2,591,452 | 0.7530 | -2.25% |
| 2002-12-06 | 0 | 5 | 0.890 | 0.860 | 0.890 | 3,636,860 | 0.773 | 0.747 | 0.773 | 0.747 | 0.799 | 4,699,382 | 0.7739 | 3.49% |
| 2002-11-29 | 0 | 5 | 0.860 | 0.830 | 0.860 | 1,934,950 | 0.747 | 0.721 | 0.747 | 0.695 | 0.747 | 2,672,039 | 0.7241 | 6.17% |
| 2002-11-22 | 0 | 5 | 0.810 | 0.810 | 0.820 | 1,047,440 | 0.704 | 0.704 | 0.712 | 0.704 | 0.773 | 1,447,115 | 0.7238 | -3.57% |
| 2002-11-15 | 0 | 5 | 0.840 | 0.830 | 0.850 | 822,660 | 0.730 | 0.721 | 0.738 | 0.695 | 0.773 | 1,133,976 | 0.7255 | -1.18% |
| 2002-11-08 | 0 | 5 | 0.850 | 0.830 | 0.850 | 961,090 | 0.738 | 0.721 | 0.738 | 0.695 | 0.756 | 1,325,083 | 0.7253 | 6.25% |
| 2002-11-01 | 0 | 5 | 0.800 | 0.770 | 0.800 | 1,525,570 | 0.695 | 0.669 | 0.695 | 0.669 | 0.799 | 2,060,728 | 0.7403 | -13.04% |
| 2002-10-25 | 0 | 5 | 0.920 | 0.920 | 0.930 | 892,630 | 0.799 | 0.799 | 0.808 | 0.747 | 0.817 | 1,138,581 | 0.7840 | 1.10% |
| 2002-10-18 | 0 | 4 | 0.910 | 0.910 | 0.920 | 1,317,260 | 0.790 | 0.790 | 0.799 | 0.764 | 0.843 | 1,625,558 | 0.8103 | 5.81% |
| 2002-10-11 | 0 | 5 | 0.860 | 0.860 | 0.890 | 2,302,730 | 0.747 | 0.747 | 0.773 | 0.695 | 0.799 | 3,094,546 | 0.7441 | -7.53% |
| 2002-10-04 | 0 | 4 | 0.930 | 0.950 | 0.960 | 7,005,800 | 0.808 | 0.825 | 0.834 | 0.651 | 0.860 | 9,282,488 | 0.7547 | 6.90% |
| 2002-09-27 | 0 | 5 | 0.870 | 0.850 | 0.870 | 1,724,500 | 0.756 | 0.738 | 0.756 | 0.721 | 0.938 | 2,079,148 | 0.8294 | -17.92% |
| 2002-09-20 | 0 | 5 | 1.060 | 1.030 | 1.060 | 1,736,790 | 0.921 | 0.895 | 0.921 | 0.877 | 0.999 | 1,858,109 | 0.9347 | -9.40% |
| 2002-09-13 | 0 | 5 | 1.170 | 1.170 | 1.180 | 6,095,170 | 1.016 | 1.016 | 1.025 | 0.964 | 1.086 | 5,911,643 | 1.0310 | 5.41% |
| 2002-09-06 | 0 | 5 | 1.110 | 1.110 | 1.140 | 27,602,910 | 0.964 | 0.964 | 0.990 | 0.869 | 1.060 | 28,900,853 | 0.9551 | -8.26% |
| 2002-08-30 | 0 | 5 | 1.210 | 1.210 | 1.220 | 17,062,390 | 1.051 | 1.051 | 1.060 | 1.051 | 1.529 | 15,129,661 | 1.1277 | -31.64% |
| 2002-08-23 | 0 | 5 | 1.770 | 1.760 | 1.770 | 2,724,600 | 1.537 | 1.529 | 1.537 | 1.529 | 1.581 | 1,757,951 | 1.5499 | -0.56% |
| 2002-08-16 | 0 | 5 | 1.780 | 1.760 | 1.780 | 2,368,390 | 1.546 | 1.529 | 1.546 | 1.494 | 1.564 | 1,547,273 | 1.5307 | 1.14% |
| 2002-08-09 | 0 | 5 | 1.760 | 1.760 | 1.770 | 5,802,790 | 1.529 | 1.529 | 1.537 | 1.372 | 1.598 | 3,960,283 | 1.4652 | -1.12% |
| 2002-08-02 | 0 | 5 | 1.780 | 1.770 | 1.780 | 10,930,600 | 1.546 | 1.537 | 1.546 | 1.294 | 1.598 | 7,440,496 | 1.4691 | 20.27% |
| 2002-07-26 | 0 | 5 | 1.480 | 1.470 | 1.480 | 13,264,320 | 1.286 | 1.277 | 1.286 | 1.260 | 1.477 | 9,541,518 | 1.3902 | -13.95% |
| 2002-07-19 | 0 | 5 | 1.720 | 1.710 | 1.730 | 12,184,400 | 1.494 | 1.485 | 1.503 | 1.477 | 1.711 | 7,590,158 | 1.6053 | -13.13% |
| 2002-07-12 | 0 | 5 | 1.980 | 1.980 | 2.000 | 7,424,754 | 1.720 | 1.720 | 1.737 | 1.694 | 1.824 | 4,261,909 | 1.7421 | -2.22% |
| 2002-07-05 | 0 | 4 | 2.025 | 2.025 | 2.050 | 6,851,250 | 1.759 | 1.759 | 1.781 | 1.759 | 1.889 | 3,732,336 | 1.8356 | -2.41% |
| 2002-06-28 | 0 | 5 | 2.075 | 2.075 | 2.100 | 21,304,385 | 1.802 | 1.802 | 1.824 | 1.711 | 1.933 | 11,756,513 | 1.8121 | -5.68% |
| 2002-06-21 | 0 | 5 | 2.200 | 2.175 | 2.200 | 9,474,650 | 1.911 | 1.889 | 1.911 | 1.846 | 2.085 | 4,893,942 | 1.9360 | -7.37% |
| 2002-06-14 | 0 | 5 | 2.375 | 2.350 | 2.400 | 7,710,175 | 2.063 | 2.041 | 2.085 | 2.041 | 2.193 | 3,629,875 | 2.1241 | -3.06% |
| 2002-06-07 | 0 | 5 | 2.450 | 2.450 | 2.475 | 21,720,675 | 2.128 | 2.128 | 2.150 | 1.976 | 2.237 | 10,181,610 | 2.1333 | 5.38% |
| 2002-05-31 | 0 | 5 | 2.325 | 2.300 | 2.325 | 13,662,450 | 2.020 | 1.998 | 2.020 | 1.976 | 2.128 | 6,706,002 | 2.0373 | -5.10% |
| 2002-05-24 | 0 | 4 | 2.450 | 2.425 | 2.450 | 9,870,900 | 2.128 | 2.106 | 2.128 | 2.085 | 2.193 | 4,638,366 | 2.1281 | -2.00% |
| 2002-05-17 | 0 | 5 | 2.500 | 2.475 | 2.500 | 11,341,575 | 2.172 | 2.150 | 2.172 | 2.106 | 2.193 | 5,289,970 | 2.1440 | 1.01% |
| 2002-05-10 | 0 | 5 | 2.475 | 2.450 | 2.475 | 9,761,500 | 2.150 | 2.128 | 2.150 | 2.128 | 2.237 | 4,476,040 | 2.1808 | -1.98% |
| 2002-05-03 | 0 | 4 | 2.525 | 2.500 | 2.525 | 9,385,350 | 2.193 | 2.172 | 2.193 | 2.128 | 2.215 | 4,319,471 | 2.1728 | -0.98% |
| 2002-04-26 | 0 | 5 | 2.550 | 2.525 | 2.550 | 16,691,475 | 2.215 | 2.193 | 2.215 | 2.172 | 2.261 | 7,528,670 | 2.2171 | 0.82% |
| 2002-04-19 | 0 | 5 | 2.575 | 2.575 | 2.600 | 71,935,050 | 2.197 | 2.197 | 2.218 | 2.154 | 2.325 | 32,318,800 | 2.2258 | -0.96% |
| 2002-04-12 | 0 | 5 | 2.600 | 2.600 | 2.625 | 71,492,850 | 2.218 | 2.218 | 2.240 | 2.176 | 2.495 | 30,668,458 | 2.3312 | 1.96% |
| 2002-04-04 | 0 | 3 | 2.550 | 2.525 | 2.550 | 3,093,775 | 2.176 | 2.154 | 2.176 | 2.048 | 2.176 | 1,472,180 | 2.1015 | 5.15% |
| 2002-03-28 | 0 | 4 | 2.425 | 2.425 | 2.450 | 10,091,750 | 2.069 | 2.069 | 2.090 | 2.026 | 2.197 | 4,810,371 | 2.0979 | -3.96% |
| 2002-03-22 | 0 | 5 | 2.525 | 2.500 | 2.525 | 14,706,775 | 2.154 | 2.133 | 2.154 | 2.112 | 2.261 | 6,699,824 | 2.1951 | 0.00% |
| 2002-03-15 | 0 | 5 | 2.525 | 2.500 | 2.525 | 10,961,450 | 2.154 | 2.133 | 2.154 | 2.112 | 2.240 | 5,007,287 | 2.1891 | -1.94% |
| 2002-03-08 | 0 | 5 | 2.575 | 2.575 | 2.600 | 32,900,900 | 2.197 | 2.197 | 2.218 | 1.984 | 2.282 | 15,292,619 | 2.1514 | 3.00% |
| 2002-03-01 | 0 | 5 | 2.500 | 2.475 | 2.500 | 21,993,975 | 2.133 | 2.112 | 2.133 | 1.920 | 2.218 | 10,674,475 | 2.0604 | -1.96% |
| 2002-02-22 | 0 | 5 | 2.550 | 2.525 | 2.550 | 19,986,850 | 2.176 | 2.154 | 2.176 | 2.154 | 2.282 | 9,024,134 | 2.2148 | -2.86% |
| 2002-02-15 | 0 | 2 | 2.625 | 2.575 | 2.625 | 893,425 | 2.240 | 2.197 | 2.240 | 2.133 | 2.261 | 404,381 | 2.2094 | 5.00% |
| 2002-02-08 | 0 | 5 | 2.500 | 2.500 | 2.525 | 9,878,325 | 2.133 | 2.133 | 2.154 | 2.112 | 2.346 | 4,484,522 | 2.2028 | -6.54% |
| 2002-02-01 | 0 | 5 | 2.675 | 2.675 | 2.700 | 16,999,550 | 2.282 | 2.282 | 2.304 | 2.218 | 2.474 | 7,174,532 | 2.3694 | -0.93% |
| 2002-01-25 | 0 | 5 | 2.700 | 2.675 | 2.725 | 13,161,200 | 2.304 | 2.282 | 2.325 | 2.218 | 2.346 | 5,765,647 | 2.2827 | -0.92% |
| 2002-01-18 | 0 | 5 | 2.725 | 2.725 | 2.750 | 23,619,725 | 2.325 | 2.325 | 2.346 | 2.304 | 2.474 | 9,932,525 | 2.3780 | -5.22% |
| 2002-01-11 | 0 | 5 | 2.875 | 2.850 | 2.875 | 41,330,400 | 2.453 | 2.431 | 2.453 | 2.431 | 2.645 | 16,220,936 | 2.5480 | -0.86% |
| 2002-01-04 | 0 | 4 | 2.900 | 2.900 | 2.925 | 20,501,325 | 2.474 | 2.474 | 2.495 | 2.346 | 2.559 | 8,371,264 | 2.4490 | 0.87% |
| 2001-12-28 | 0 | 3 | 2.875 | 2.875 | 2.900 | 11,224,600 | 2.453 | 2.453 | 2.474 | 2.410 | 2.559 | 4,527,890 | 2.4790 | -3.36% |
| 2001-12-21 | 0 | 5 | 2.975 | 2.950 | 2.975 | 79,527,765 | 2.538 | 2.517 | 2.538 | 2.410 | 2.709 | 31,632,173 | 2.5141 | 3.48% |
| 2001-12-14 | 0 | 5 | 2.875 | 2.875 | 2.900 | 582,452,425 | 2.453 | 2.453 | 2.474 | 2.218 | 2.773 | 225,418,149 | 2.5839 |
Webb-site Database - Powered By Linux Group